KissMeData/051160/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,193000,366689020,9750,9750,9750,9750,347
20240821,192900,366689020,9750,9750,9750,9750,0
20240821,192800,366689020,9750,9750,9750,9750,0
20240821,192700,366689020,9750,9750,9750,9750,0
20240821,192600,366689020,9750,9750,9750,9750,0
20240821,192500,366689020,9750,9750,9750,9750,0
20240821,192400,366689020,9750,9750,9750,9750,0
20240821,192300,366689020,9750,9750,9750,9750,0
20240821,192200,366689020,9750,9750,9750,9750,0
20240821,192100,366689020,9750,9750,9750,9750,0
20240821,192000,366689020,9750,9750,9750,9750,0
20240821,191900,366689020,9750,9750,9750,9750,0
20240821,191800,366689020,9750,9750,9750,9750,0
20240821,191700,366689020,9750,9750,9750,9750,0
20240821,191600,366689020,9750,9750,9750,9750,0
20240821,191500,366689020,9750,9750,9750,9750,0
20240821,191400,366689020,9750,9750,9750,9750,0
20240821,191300,366689020,9750,9750,9750,9750,0
20240821,191200,366689020,9750,9750,9750,9750,0
20240821,191100,366689020,9750,9750,9750,9750,0
20240821,191000,366689020,9750,9750,9750,9750,0
20240821,190900,366689020,9750,9750,9750,9750,0
20240821,190800,366689020,9750,9750,9750,9750,0
20240821,190700,366689020,9750,9750,9750,9750,0
20240821,190600,366689020,9750,9750,9750,9750,0
20240821,190500,366689020,9750,9750,9750,9750,0
20240821,190400,366689020,9750,9750,9750,9750,0
20240821,190300,366689020,9750,9750,9750,9750,0
20240821,190200,366689020,9750,9750,9750,9750,0
20240821,190100,366689020,9750,9750,9750,9750,0
20240821,190000,366689020,9750,9750,9750,9750,347
20240821,185900,366689020,9750,9750,9750,9750,0
20240821,185800,366689020,9750,9750,9750,9750,0
20240821,185700,366689020,9750,9750,9750,9750,0
20240821,185600,366689020,9750,9750,9750,9750,0
20240821,185500,366689020,9750,9750,9750,9750,0
20240821,185400,366689020,9750,9750,9750,9750,0
20240821,185300,366689020,9750,9750,9750,9750,0
20240821,185200,366689020,9750,9750,9750,9750,0
20240821,185100,366689020,9750,9750,9750,9750,0
20240821,185000,366689020,9750,9750,9750,9750,0
20240821,184900,366689020,9750,9750,9750,9750,0
20240821,184800,366689020,9750,9750,9750,9750,0
20240821,184700,366689020,9750,9750,9750,9750,0
20240821,184600,366689020,9750,9750,9750,9750,0
20240821,184500,366689020,9750,9750,9750,9750,0
20240821,184400,366689020,9750,9750,9750,9750,0
20240821,184300,366689020,9750,9750,9750,9750,0
20240821,184200,366689020,9750,9750,9750,9750,0
20240821,184100,366689020,9750,9750,9750,9750,0
20240821,184000,366689020,9750,9750,9750,9750,0
20240821,183900,366689020,9750,9750,9750,9750,0
20240821,183800,366689020,9750,9750,9750,9750,0
20240821,183700,366689020,9750,9750,9750,9750,0
20240821,183600,366689020,9750,9750,9750,9750,0
20240821,183500,366689020,9750,9750,9750,9750,0
20240821,183400,366689020,9750,9750,9750,9750,0
20240821,183300,366689020,9750,9750,9750,9750,0
20240821,183200,366689020,9750,9750,9750,9750,0
20240821,183100,366689020,9750,9750,9750,9750,0
20240821,183000,366689020,9750,9750,9750,9750,347
20240821,182900,366689020,9750,9750,9750,9750,0
20240821,182800,366689020,9750,9750,9750,9750,0
20240821,182700,366689020,9750,9750,9750,9750,0
20240821,182600,366689020,9750,9750,9750,9750,0
20240821,182500,366689020,9750,9750,9750,9750,0
20240821,182400,366689020,9750,9750,9750,9750,0
20240821,182300,366689020,9750,9750,9750,9750,0
20240821,182200,366689020,9750,9750,9750,9750,0
20240821,182100,366689020,9750,9750,9750,9750,0
20240821,182000,366689020,9750,9750,9750,9750,0
20240821,181900,366689020,9750,9750,9750,9750,0
20240821,181800,366689020,9750,9750,9750,9750,0
20240821,181700,366689020,9750,9750,9750,9750,0
20240821,181600,366689020,9750,9750,9750,9750,0
20240821,181500,366689020,9750,9750,9750,9750,0
20240821,181400,366689020,9750,9750,9750,9750,0
20240821,181300,366689020,9750,9750,9750,9750,0
20240821,181200,366689020,9750,9750,9750,9750,0
20240821,181100,366689020,9750,9750,9750,9750,0
20240821,181000,366689020,9750,9750,9750,9750,0
20240821,180900,366689020,9750,9750,9750,9750,0
20240821,180800,366689020,9750,9750,9750,9750,0
20240821,180700,366689020,9750,9750,9750,9750,0
20240821,180600,366689020,9750,9750,9750,9750,0
20240821,180500,366689020,9750,9750,9750,9750,0
20240821,180400,366689020,9750,9750,9750,9750,0
20240821,180300,366689020,9750,9750,9750,9750,0
20240821,180200,366689020,9750,9750,9750,9750,0
20240821,180100,366689020,9750,9750,9750,9750,0
20240821,180000,366689020,9750,9750,9750,9750,347
20240821,175900,366689020,9750,9750,9750,9750,0
20240821,175800,366689020,9750,9750,9750,9750,0
20240821,175700,366689020,9750,9750,9750,9750,0
20240821,175600,366689020,9750,9750,9750,9750,0
20240821,175500,366689020,9750,9750,9750,9750,0
20240821,175400,366689020,9750,9750,9750,9750,0
20240821,175300,366689020,9750,9750,9750,9750,0
20240821,175200,366689020,9750,9750,9750,9750,0
20240821,175100,366689020,9750,9750,9750,9750,0
20240821,175000,366689020,9750,9750,9750,9750,0
20240821,174900,366689020,9750,9750,9750,9750,0
20240821,174800,366689020,9750,9750,9750,9750,0
20240821,174700,366689020,9750,9750,9750,9750,0
20240821,174600,366689020,9750,9750,9750,9750,0
20240821,174500,366689020,9750,9750,9750,9750,0
20240821,174400,366689020,9750,9750,9750,9750,0
20240821,174300,366689020,9750,9750,9750,9750,0
20240821,174200,366689020,9750,9750,9750,9750,0
20240821,174100,366689020,9750,9750,9750,9750,0
20240821,174000,366689020,9750,9750,9750,9750,0
20240821,173900,366689020,9750,9750,9750,9750,0
20240821,173800,366689020,9750,9750,9750,9750,0
20240821,173700,366689020,9750,9750,9750,9750,0
20240821,173600,366689020,9750,9750,9750,9750,0
20240821,173500,366689020,9750,9750,9750,9750,0
20240821,173400,366689020,9750,9750,9750,9750,0
20240821,173300,366689020,9750,9750,9750,9750,0
20240821,173200,366689020,9750,9750,9750,9750,0
20240821,173100,366689020,9750,9750,9750,9750,0
20240821,173000,366689020,9750,9750,9750,9750,347
20240821,172900,366689020,9750,9750,9750,9750,0
20240821,172800,366689020,9750,9750,9750,9750,0
20240821,172700,366689020,9750,9750,9750,9750,0
20240821,172600,366689020,9750,9750,9750,9750,0
20240821,172500,366689020,9750,9750,9750,9750,0
20240821,172400,366689020,9750,9750,9750,9750,0
20240821,172300,366689020,9750,9750,9750,9750,0
20240821,172200,366689020,9750,9750,9750,9750,0
20240821,172100,366689020,9750,9750,9750,9750,0
20240821,172000,366689020,9750,9750,9750,9750,0
20240821,171900,366689020,9750,9750,9750,9750,0
20240821,171800,366689020,9750,9750,9750,9750,0
20240821,171700,366689020,9750,9750,9750,9750,0
20240821,171600,366689020,9750,9750,9750,9750,0
20240821,171500,366689020,9750,9750,9750,9750,0
20240821,171400,366689020,9750,9750,9750,9750,0
20240821,171300,366689020,9750,9750,9750,9750,0
20240821,171200,366689020,9750,9750,9750,9750,0
20240821,171100,366689020,9750,9750,9750,9750,0
20240821,171000,366689020,9750,9750,9750,9750,0
20240821,170900,366689020,9750,9750,9750,9750,0
20240821,170800,366689020,9750,9750,9750,9750,0
20240821,170700,366689020,9750,9750,9750,9750,0
20240821,170600,366689020,9750,9750,9750,9750,0
20240821,170500,366689020,9750,9750,9750,9750,0
20240821,170400,366689020,9750,9750,9750,9750,0
20240821,170300,366689020,9750,9750,9750,9750,0
20240821,170200,366689020,9750,9750,9750,9750,0
20240821,170100,366689020,9750,9750,9750,9750,0
20240821,170000,366689020,9750,9750,9750,9750,347
20240821,165900,366689020,9750,9750,9750,9750,0
20240821,165800,366689020,9750,9750,9750,9750,0
20240821,165700,366689020,9750,9750,9750,9750,0
20240821,165600,366689020,9750,9750,9750,9750,0
20240821,165500,366689020,9750,9750,9750,9750,0
20240821,165400,366689020,9750,9750,9750,9750,0
20240821,165300,366689020,9750,9750,9750,9750,0
20240821,165200,366689020,9750,9750,9750,9750,0
20240821,165100,366689020,9750,9750,9750,9750,0
20240821,165000,366689020,9750,9750,9750,9750,0
20240821,164900,366689020,9750,9750,9750,9750,0
20240821,164800,366689020,9750,9750,9750,9750,0
20240821,164700,366689020,9750,9750,9750,9750,0
20240821,164600,366689020,9750,9750,9750,9750,0
20240821,164500,366689020,9750,9750,9750,9750,0
20240821,164400,366689020,9750,9750,9750,9750,0
20240821,164300,366689020,9750,9750,9750,9750,0
20240821,164200,366689020,9750,9750,9750,9750,0
20240821,164100,366689020,9750,9750,9750,9750,0
20240821,164000,366689020,9750,9750,9750,9750,0
20240821,163900,366689020,9750,9750,9750,9750,0
20240821,163800,366689020,9750,9750,9750,9750,0
20240821,163700,366689020,9750,9750,9750,9750,0
20240821,163600,366689020,9750,9750,9750,9750,0
20240821,163500,366689020,9750,9750,9750,9750,0
20240821,163400,366689020,9750,9750,9750,9750,0
20240821,163300,366689020,9750,9750,9750,9750,0
20240821,163200,366689020,9750,9750,9750,9750,0
20240821,163100,366689020,9750,9750,9750,9750,0
20240821,163000,366689020,9750,9750,9750,9750,347
20240821,162900,366689020,9750,9750,9750,9750,0
20240821,162800,366689020,9750,9750,9750,9750,0
20240821,162700,366689020,9750,9750,9750,9750,0
20240821,162600,366689020,9750,9750,9750,9750,0
20240821,162500,366689020,9750,9750,9750,9750,0
20240821,162400,366689020,9750,9750,9750,9750,0
20240821,162300,366689020,9750,9750,9750,9750,0
20240821,162200,366689020,9750,9750,9750,9750,0
20240821,162100,366689020,9750,9750,9750,9750,0
20240821,162000,366689020,9750,9750,9750,9750,0
20240821,161900,366689020,9750,9750,9750,9750,0
20240821,161800,366689020,9750,9750,9750,9750,0
20240821,161700,366689020,9750,9750,9750,9750,0
20240821,161600,366689020,9750,9750,9750,9750,0
20240821,161500,366689020,9750,9750,9750,9750,0
20240821,161400,366689020,9750,9750,9750,9750,0
20240821,161300,366689020,9750,9750,9750,9750,0
20240821,161200,366689020,9750,9750,9750,9750,0
20240821,161100,366689020,9750,9750,9750,9750,0
20240821,161000,366689020,9750,9750,9750,9750,0
20240821,160900,366689020,9750,9750,9750,9750,0
20240821,160800,366689020,9750,9750,9750,9750,0
20240821,160700,366689020,9750,9750,9750,9750,0
20240821,160600,366689020,9750,9750,9750,9750,0
20240821,160500,366689020,9750,9750,9750,9750,0
20240821,160400,366689020,9750,9750,9750,9750,0
20240821,160300,366689020,9750,9750,9750,9750,0
20240821,160200,366689020,9750,9750,9750,9750,0
20240821,160100,366689020,9750,9750,9750,9750,0
20240821,160000,366689020,9750,9750,9750,9750,347
20240821,155900,366689020,9750,9750,9750,9750,0
20240821,155800,366689020,9750,9750,9750,9750,0
20240821,155700,366689020,9750,9750,9750,9750,0
20240821,155600,366689020,9750,9750,9750,9750,0
20240821,155500,366689020,9750,9750,9750,9750,0
20240821,155400,366689020,9750,9750,9750,9750,0
20240821,155300,366689020,9750,9750,9750,9750,0
20240821,155200,366689020,9750,9750,9750,9750,0
20240821,155100,366689020,9750,9750,9750,9750,0
20240821,155000,366689020,9750,9750,9750,9750,0
20240821,154900,366689020,9750,9750,9750,9750,0
20240821,154800,366689020,9750,9750,9750,9750,0
20240821,154700,366689020,9750,9750,9750,9750,0
20240821,154600,366689020,9750,9750,9750,9750,0
20240821,154500,366689020,9750,9750,9750,9750,0
20240821,154400,366689020,9750,9750,9750,9750,0
20240821,154300,366689020,9750,9750,9750,9750,0
20240821,154200,366689020,9750,9750,9750,9750,0
20240821,154100,366689020,9750,9750,9750,9750,0
20240821,154000,366689020,9750,9750,9750,9750,0
20240821,153900,366689020,9750,9750,9750,9750,0
20240821,153800,366689020,9750,9750,9750,9750,0
20240821,153700,366689020,9750,9750,9750,9750,0
20240821,153600,366689020,9750,9750,9750,9750,0
20240821,153500,366689020,9750,9750,9750,9750,0
20240821,153400,366689020,9750,9750,9750,9750,0
20240821,153300,366689020,9750,9750,9750,9750,0
20240821,153200,366689020,9750,9750,9750,9750,0
20240821,153100,366689020,9750,9750,9750,9750,0
20240821,153000,366689020,9750,9750,9750,9750,694
20240821,152900,363305770,9730,9730,9730,9730,0
20240821,152800,363305770,9730,9730,9730,9730,0
20240821,152700,363305770,9730,9730,9730,9730,0
20240821,152600,363305770,9730,9730,9730,9730,0
20240821,152500,363305770,9730,9730,9730,9730,0
20240821,152400,363305770,9730,9730,9730,9730,0
20240821,152300,363305770,9730,9730,9730,9730,0
20240821,152200,363305770,9730,9730,9730,9730,0
20240821,152100,363305770,9730,9730,9730,9730,0
20240821,152000,363305770,9730,9730,9730,9730,0
20240821,151900,363305770,9730,9730,9730,9730,232
20240821,151800,361048410,9730,9720,9730,9690,149
20240821,151700,359600670,9690,9720,9720,9690,10
20240821,151600,359503740,9730,9700,9730,9700,50
20240821,151500,359017610,9680,9680,9680,9680,0
20240821,151400,359017610,9680,9710,9730,9680,106
20240821,151300,357989490,9710,9710,9710,9710,0
20240821,151200,357989490,9710,9710,9710,9710,2
20240821,151100,357970070,9710,9730,9730,9710,6
20240821,151000,357911780,9730,9690,9730,9690,127
20240821,150900,356679150,9700,9700,9700,9700,1
20240821,150800,356669450,9700,9700,9700,9700,1
20240821,150700,356659750,9700,9700,9700,9700,0
20240821,150600,356659750,9700,9700,9700,9690,61
20240821,150500,356068140,9730,9730,9730,9730,0
20240821,150400,356068140,9730,9730,9730,9730,0
20240821,150300,356068140,9730,9700,9730,9700,22
20240821,150200,355854290,9700,9700,9700,9700,34
20240821,150100,355524490,9700,9700,9700,9700,0
20240821,150000,355524490,9700,9700,9700,9700,6
20240821,145900,355466290,9700,9700,9700,9700,54
20240821,145800,354942490,9700,9700,9700,9700,11
20240821,145700,354835790,9700,9700,9700,9700,0
20240821,145600,354835790,9700,9700,9700,9700,0
20240821,145500,354835790,9700,9700,9700,9700,45
20240821,145400,354399290,9750,9750,9750,9750,0
20240821,145300,354399290,9750,9750,9750,9750,5
20240821,145200,354350540,9700,9700,9700,9700,9
20240821,145100,354263240,9700,9750,9750,9700,55
20240821,145000,353729490,9690,9690,9690,9690,0
20240821,144900,353729490,9690,9690,9690,9690,0
20240821,144800,353729490,9690,9690,9690,9690,7
20240821,144700,353661660,9690,9690,9690,9690,41
20240821,144600,353264370,9690,9690,9690,9690,0
20240821,144500,353264370,9690,9690,9690,9690,0
20240821,144400,353264370,9690,9750,9750,9690,58
20240821,144300,352701750,9690,9690,9690,9690,13
20240821,144200,352575780,9750,9750,9750,9750,0
20240821,144100,352575780,9750,9750,9750,9750,5
20240821,144000,352527030,9680,9700,9700,9680,419
20240821,143900,348465940,9700,9700,9700,9700,8
20240821,143800,348388340,9700,9700,9700,9700,0
20240821,143700,348388340,9700,9700,9700,9700,9
20240821,143600,348301040,9700,9700,9700,9700,49
20240821,143500,347825740,9750,9730,9750,9730,388
20240821,143400,344050480,9730,9730,9730,9730,1
20240821,143300,344040750,9730,9690,9730,9690,12
20240821,143200,343924270,9700,9680,9700,9680,43
20240821,143100,343507330,9730,9730,9730,9730,0
20240821,143000,343507330,9730,9720,9730,9720,50
20240821,142900,343021270,9660,9670,9670,9660,2050
20240821,142800,323197870,9670,9670,9670,9670,13
20240821,142700,323072160,9730,9730,9730,9730,0
20240821,142600,323072160,9730,9680,9730,9670,109
20240821,142500,322012030,9670,9670,9670,9670,35
20240821,142400,321673580,9670,9670,9670,9670,8
20240821,142300,321596220,9730,9730,9730,9730,5
20240821,142200,321547570,9670,9670,9670,9670,9
20240821,142100,321460540,9670,9670,9670,9670,41
20240821,142000,321064070,9670,9670,9670,9670,12
20240821,141900,320948030,9730,9720,9730,9720,75
20240821,141800,320219000,9670,9670,9670,9670,7
20240821,141700,320151310,9670,9680,9680,9670,39
20240821,141600,319774100,9720,9720,9720,9720,0
20240821,141500,319774100,9720,9700,9720,9700,200
20240821,141400,317833040,9670,9670,9670,9670,48
20240821,141300,317368880,9670,9670,9670,9670,12
20240821,141200,317252840,9680,9680,9680,9680,4
20240821,141100,317214120,9670,9670,9670,9670,6
20240821,141000,317156100,9680,9710,9710,9680,37
20240821,140900,316797790,9670,9670,9670,9670,10
20240821,140800,316701090,9670,9670,9670,9670,0
20240821,140700,316701090,9670,9670,9670,9670,259
20240821,140600,314196560,9670,9670,9670,9670,41
20240821,140500,313800090,9670,9670,9670,9670,11
20240821,140400,313693720,9710,9710,9710,9710,5
20240821,140300,313645170,9670,9670,9670,9670,7
20240821,140200,313577480,9670,9680,9680,9670,34
20240821,140100,313248670,9680,9690,9690,9680,13
20240821,140000,313122780,9680,9680,9680,9680,11
20240821,135900,313016300,9680,9680,9680,9680,43
20240821,135800,312600060,9670,9670,9670,9670,12
20240821,135700,312484020,9710,9700,9710,9700,50
20240821,135600,311998840,9670,9670,9670,9670,6
20240821,135500,311940820,9710,9700,9710,9660,2039
20240821,135400,292213210,9700,9700,9700,9690,8
20240821,135300,292135650,9690,9690,9690,9690,9
20240821,135200,292048440,9690,9700,9700,9690,58
20240821,135100,291485920,9690,9690,9690,9690,39
20240821,135000,291108010,9690,9690,9690,9690,12
20240821,134900,290991730,9690,9690,9690,9690,0
20240821,134800,290991730,9690,9690,9690,9690,8
20240821,134700,290914210,9700,9700,9700,9700,34
20240821,134600,290584410,9700,9730,9730,9700,313
20240821,134500,287548160,9700,9700,9700,9700,11
20240821,134400,287441460,9700,9700,9700,9700,45
20240821,134300,287004960,9700,9700,9700,9700,0
20240821,134200,287004960,9700,9700,9700,9700,13
20240821,134100,286878860,9700,9700,9700,9700,6
20240821,134000,286820660,9700,9700,9700,9700,27
20240821,133900,286558760,9700,9700,9700,9700,8
20240821,133800,286481160,9700,9700,9700,9700,0
20240821,133700,286481160,9700,9700,9700,9700,9
20240821,133600,286393860,9700,9720,9730,9700,96
20240821,133500,285461360,9700,9700,9700,9700,16
20240821,133400,285306160,9700,9700,9700,9700,7
20240821,133300,285238260,9710,9710,9710,9710,0
20240821,133200,285238260,9710,9710,9710,9710,36
20240821,133100,284888700,9710,9710,9710,9710,8
20240821,133000,284811020,9710,9700,9710,9700,120
20240821,132900,283645920,9700,9700,9700,9700,43
20240821,132800,283228820,9700,9700,9700,9700,0
20240821,132700,283228820,9700,9710,9710,9700,23
20240821,132600,283005600,9700,9700,9700,9700,15
20240821,132500,282860100,9700,9710,9710,9700,30
20240821,132400,282569090,9710,9710,9710,9710,6
20240821,132300,282510830,9710,9700,9710,9700,12
20240821,132200,282394410,9700,9700,9710,9700,11
20240821,132100,282287700,9700,9700,9700,9700,43
20240821,132000,281870600,9710,9700,9710,9700,13
20240821,131900,281744490,9700,9700,9700,9700,6
20240821,131800,281686290,9700,9700,9700,9700,0
20240821,131700,281686290,9700,9700,9700,9700,29
20240821,131600,281404990,9700,9700,9700,9700,8
20240821,131500,281327390,9700,9710,9710,9700,14
20240821,131400,281191560,9710,9710,9710,9710,11
20240821,131300,281084750,9700,9700,9700,9700,0
20240821,131200,281084750,9700,9700,9700,9700,11
20240821,131100,280978050,9700,9700,9700,9700,6
20240821,131000,280919850,9700,9700,9700,9700,26
20240821,130900,280667650,9700,9700,9700,9700,0
20240821,130800,280667650,9700,9700,9700,9700,20
20240821,130700,280473650,9700,9700,9700,9700,0
20240821,130600,280473650,9700,9700,9700,9700,43
20240821,130500,280056550,9730,9720,9730,9720,5
20240821,130400,280007920,9700,9700,9700,9700,18
20240821,130300,279833320,9700,9700,9700,9700,0
20240821,130200,279833320,9700,9710,9710,9700,70
20240821,130100,279153910,9710,9710,9710,9710,8
20240821,130000,279076230,9710,9710,9710,9710,10
20240821,125900,278979130,9710,9710,9710,9710,37
20240821,125800,278619860,9710,9710,9710,9710,0
20240821,125700,278619860,9710,9710,9720,9710,16
20240821,125600,278464490,9720,9730,9730,9720,2
20240821,125500,278445040,9710,9710,9710,9710,36
20240821,125400,278095480,9710,9710,9710,9710,2
20240821,125300,278076060,9710,9710,9710,9710,17
20240821,125200,277910990,9710,9710,9710,9710,0
20240821,125100,277910990,9710,9710,9710,9710,52
20240821,125000,277406070,9710,9710,9710,9710,0
20240821,124900,277406070,9710,9710,9710,9710,18
20240821,124800,277231290,9700,9700,9700,9700,0
20240821,124700,277231290,9700,9700,9700,9700,30
20240821,124600,276940290,9700,9700,9700,9700,0
20240821,124500,276940290,9700,9700,9700,9700,19
20240821,124400,276755990,9690,9690,9690,9690,46
20240821,124300,276310250,9730,9730,9730,9730,0
20240821,124200,276310250,9730,9700,9730,9700,364
20240821,124100,272778150,9700,9700,9700,9700,6
20240821,124000,272719950,9710,9710,9710,9710,17
20240821,123900,272554880,9710,9710,9710,9710,0
20240821,123800,272554880,9710,9710,9710,9710,17
20240821,123700,272389810,9710,9710,9710,9710,44
20240821,123600,271962570,9710,9710,9710,9710,37
20240821,123500,271603300,9710,9710,9710,9710,0
20240821,123400,271603300,9710,9710,9710,9710,19
20240821,123300,271418810,9730,9730,9730,9730,50
20240821,123200,270932310,9700,9690,9710,9690,1462
20240821,123100,256750910,9690,9690,9690,9690,507
20240821,123000,251838080,9690,9690,9690,9690,61
20240821,122900,251246990,9700,9690,9700,9690,641
20240821,122800,245035200,9690,9690,9690,9690,0
20240821,122700,245035200,9690,9690,9690,9690,7
20240821,122600,244967370,9690,9700,9700,9690,2385
20240821,122500,221832980,9700,9700,9700,9700,31
20240821,122400,221532280,9710,9710,9710,9710,1
20240821,122300,221522570,9700,9700,9700,9700,15
20240821,122200,221377070,9700,9720,9720,9700,6
20240821,122100,221318850,9700,9700,9700,9700,44
20240821,122000,220892050,9700,9700,9700,9700,0
20240821,121900,220892050,9700,9710,9720,9700,65
20240821,121800,220260550,9710,9710,9710,9710,0
20240821,121700,220260550,9710,9710,9710,9710,29
20240821,121600,219978960,9710,9710,9710,9710,8
20240821,121500,219901280,9710,9720,9720,9710,11
20240821,121400,219794460,9710,9710,9710,9710,42
20240821,121300,219386640,9710,9710,9710,9710,0
20240821,121200,219386640,9710,9710,9710,9710,8
20240821,121100,219308960,9710,9710,9710,9710,10
20240821,121000,219211860,9710,9710,9710,9710,30
20240821,120900,218920560,9710,9710,9710,9710,100
20240821,120800,217949560,9710,9710,9710,9710,10
20240821,120700,217852460,9710,9730,9730,9710,60
20240821,120600,217268860,9700,9700,9700,9700,44
20240821,120500,216842060,9730,9700,9730,9700,54
20240821,120400,216316760,9700,9700,9700,9700,8
20240821,120300,216239160,9700,9700,9700,9700,6
20240821,120200,216180960,9700,9740,9740,9700,655
20240821,120100,209802420,9740,9740,9740,9740,8
20240821,120000,209724500,9740,9750,9750,9740,10
20240821,115900,209627090,9750,9740,9750,9740,39
20240821,115800,209247210,9740,9740,9740,9740,296
20240821,115700,206364170,9740,9700,9740,9700,10
20240821,115600,206267090,9740,9700,9740,9700,57
20240821,115500,205712390,9700,9700,9700,9700,36
20240821,115400,205363190,9700,9700,9700,9700,0
20240821,115300,205363190,9700,9700,9700,9700,10
20240821,115200,205266190,9700,9700,9700,9700,8
20240821,115100,205188590,9700,9700,9700,9700,44
20240821,115000,204761790,9700,9700,9700,9700,7
20240821,114900,204693890,9700,9700,9700,9700,0
20240821,114800,204693890,9700,9740,9740,9700,12
20240821,114700,204577450,9690,9700,9700,9690,1762
20240821,114600,187486340,9690,9690,9690,9690,8
20240821,114500,187408820,9690,9690,9690,9690,411
20240821,114400,183426230,9690,9690,9690,9690,44
20240821,114300,182999870,9700,9700,9700,9700,19
20240821,114200,182815570,9690,9690,9690,9690,8
20240821,114100,182738050,9690,9690,9690,9690,12
20240821,114000,182621770,9690,9690,9690,9690,33
20240821,113900,182302000,9690,9690,9690,9690,5
20240821,113800,182253550,9690,9690,9690,9690,5
20240821,113700,182205100,9700,9700,9700,9700,258
20240821,113600,179702500,9700,9700,9700,9700,45
20240821,113500,179266000,9700,9700,9700,9700,7
20240821,113400,179198100,9700,9700,9700,9700,0
20240821,113300,179198100,9700,9700,9740,9700,18
20240821,113200,179023260,9700,9700,9700,9700,33
20240821,113100,178703160,9700,9700,9700,9700,9
20240821,113000,178615860,9700,9700,9700,9700,1
20240821,112900,178606160,9700,9690,9730,9690,154
20240821,112800,177109800,9730,9690,9730,9690,452
20240821,112700,172729840,9690,9690,9690,9690,7
20240821,112600,172662010,9690,9690,9690,9690,25
20240821,112500,172419760,9690,9730,9730,9690,83
20240821,112400,171613200,9690,9690,9690,9690,10
20240821,112300,171516300,9690,9690,9690,9690,0
20240821,112200,171516300,9690,9690,9690,9690,156
20240821,112100,170004660,9700,9700,9700,9700,42
20240821,112000,169597260,9690,9700,9740,9690,195
20240821,111900,167704200,9690,9690,9690,9690,0
20240821,111800,167704200,9690,9690,9690,9680,29
20240821,111700,167423300,9690,9690,9690,9690,12
20240821,111600,167307020,9690,9730,9730,9690,17
20240821,111500,167141970,9690,9690,9690,9690,0
20240821,111400,167141970,9690,9690,9690,9680,98
20240821,111300,166192560,9700,9690,9700,9690,5
20240821,111200,166144100,9700,9710,9710,9700,3
20240821,111100,166114990,9690,9690,9690,9690,5
20240821,111000,166066540,9690,9680,9690,9680,58
20240821,110900,165504920,9680,9680,9680,9680,9
20240821,110800,165417800,9700,9700,9700,9700,500
20240821,110700,160567800,9700,9680,9700,9680,26
20240821,110600,160316020,9680,9690,9690,9680,48
20240821,110500,159851340,9690,9690,9690,9690,11
20240821,110400,159744750,9690,9690,9690,9690,0
20240821,110300,159744750,9690,9690,9690,9690,1149
20240821,110200,148610940,9690,9690,9690,9690,136
20240821,110100,147293100,9690,9690,9690,9690,26
20240821,110000,147041160,9740,9730,9740,9730,100
20240821,105900,146067920,9690,9690,9690,9690,45
20240821,105800,145631870,9690,9690,9690,9690,16
20240821,105700,145476830,9690,9690,9690,9690,0
20240821,105600,145476830,9690,9690,9690,9690,0
20240821,105500,145476830,9690,9700,9700,9690,48
20240821,105400,145011300,9700,9700,9700,9700,9
20240821,105300,144924000,9690,9690,9690,9690,0
20240821,105200,144924000,9690,9690,9690,9690,0
20240821,105100,144924000,9690,9690,9690,9690,50
20240821,105000,144439500,9680,9680,9680,9680,8
20240821,104900,144362060,9680,9680,9680,9680,0
20240821,104800,144362060,9680,9680,9680,9680,6
20240821,104700,144303980,9680,9680,9680,9680,43
20240821,104600,143887740,9680,9680,9680,9680,4
20240821,104500,143849020,9770,9770,9770,9770,0
20240821,104400,143849020,9770,9670,9770,9670,148
20240821,104300,142410530,9670,9690,9730,9670,47
20240821,104200,141954480,9690,9690,9690,9690,0
20240821,104100,141954480,9690,9690,9690,9690,1
20240821,104000,141944790,9690,9670,9690,9670,69
20240821,103900,141277060,9670,9670,9670,9670,9
20240821,103800,141190030,9670,9670,9670,9670,10
20240821,103700,141093330,9680,9680,9680,9680,4
20240821,103600,141054610,9670,9680,9680,9670,48
20240821,103500,140590010,9690,9690,9690,9690,1
20240821,103400,140580320,9730,9730,9730,9730,10
20240821,103300,140483020,9730,9730,9730,9730,0
20240821,103200,140483020,9730,9680,9730,9660,99
20240821,103100,139523900,9730,9670,9730,9670,55
20240821,103000,138991520,9660,9660,9660,9660,0
20240821,102900,138991520,9660,9660,9660,9660,6
20240821,102800,138933560,9660,9670,9670,9660,73
20240821,102700,138228070,9670,9670,9670,9670,0
20240821,102600,138228070,9670,9670,9670,9670,0
20240821,102500,138228070,9670,9670,9670,9670,36
20240821,102400,137879950,9670,9670,9670,9670,40
20240821,102300,137493150,9680,9680,9680,9680,0
20240821,102200,137493150,9680,9680,9680,9680,814
20240821,102100,129613630,9680,9680,9680,9680,341
20240821,102000,126312750,9680,9690,9690,9680,5
20240821,101900,126264330,9690,9690,9690,9690,300
20240821,101800,123357330,9690,9690,9690,9690,565
20240821,101700,117882480,9690,9690,9690,9690,60
20240821,101600,117301080,9690,9690,9690,9690,530
20240821,101500,112165380,9690,9690,9690,9690,0
20240821,101400,112165380,9690,9690,9690,9690,1
20240821,101300,112155690,9700,9700,9740,9700,76
20240821,101200,111418290,9690,9700,9700,9690,106
20240821,101100,110390450,9700,9700,9700,9700,0
20240821,101000,110390450,9700,9700,9700,9690,846
20240821,100900,102184880,9710,9710,9710,9710,38
20240821,100800,101815900,9720,9720,9720,9720,3
20240821,100700,101786740,9740,9740,9740,9740,6
20240821,100600,101728300,9710,9710,9710,9710,49
20240821,100500,101252510,9710,9710,9710,9710,4
20240821,100400,101213670,9740,9740,9740,9740,6
20240821,100300,101155230,9720,9720,9720,9720,0
20240821,100200,101155230,9720,9730,9740,9720,60
20240821,100100,100571730,9740,9740,9740,9740,0
20240821,100000,100571730,9740,9740,9740,9740,0
20240821,095900,100571730,9740,9740,9740,9740,0
20240821,095800,100571730,9740,9740,9740,9740,134
20240821,095700,99266570,9790,9780,9790,9780,50
20240821,095600,98777480,9740,9740,9740,9740,0
20240821,095500,98777480,9740,9690,9790,9690,1358
20240821,095400,85515770,9690,9690,9700,9690,216
20240821,095300,83422670,9690,9720,9720,9690,500
20240821,095200,78573490,9720,9720,9720,9720,0
20240821,095100,78573490,9720,9710,9720,9710,60
20240821,095000,77990850,9710,9720,9720,9710,1004
20240821,094900,68235930,9720,9720,9720,9720,0
20240821,094800,68235930,9720,9720,9720,9720,0
20240821,094700,68235930,9720,9740,9740,9720,465
20240821,094600,63711960,9740,9790,9790,9740,418
20240821,094500,59637320,9790,9790,9790,9790,10
20240821,094400,59539420,9780,9750,9780,9750,62
20240821,094300,58934840,9750,9760,9760,9750,865
20240821,094200,50493730,9770,9770,9770,9770,2
20240821,094100,50474190,9770,9800,9800,9770,59
20240821,094000,49897610,9770,9770,9770,9770,3
20240821,093900,49868300,9760,9760,9760,9760,9
20240821,093800,49780460,9800,9800,9800,9800,1
20240821,093700,49770660,9800,9800,9800,9800,0
20240821,093600,49770660,9800,9800,9800,9800,186
20240821,093500,47947860,9800,9800,9800,9800,5
20240821,093400,47898860,9800,9800,9800,9800,0
20240821,093300,47898860,9800,9750,9800,9750,132
20240821,093200,46611610,9800,9800,9800,9800,5
20240821,093100,46562610,9760,9760,9760,9760,383
20240821,093000,42824530,9770,9770,9770,9770,58
20240821,092900,42257870,9770,9770,9770,9770,100
20240821,092800,41280870,9770,9770,9770,9770,0
20240821,092700,41280870,9770,9800,9800,9770,404
20240821,092600,37329530,9800,9800,9800,9800,5
20240821,092500,37280530,9770,9790,9790,9770,301
20240821,092400,34339470,9800,9800,9800,9790,31
20240821,092300,34035910,9820,9820,9820,9820,0
20240821,092200,34035910,9820,9810,9820,9810,5
20240821,092100,33986820,9820,9820,9820,9820,0
20240821,092000,33986820,9820,9800,9820,9800,9
20240821,091900,33898520,9840,9820,9840,9820,336
20240821,091800,30594900,9830,9830,9830,9830,0
20240821,091700,30594900,9830,9830,9830,9830,0
20240821,091600,30594900,9830,9830,9830,9830,600
20240821,091500,24696900,9840,9850,9850,9770,122
20240821,091400,23503540,9760,9810,9810,9760,704
20240821,091300,16614650,9870,9860,9870,9860,101
20240821,091200,15617950,9810,9880,9880,9810,18
20240821,091100,15441300,9880,9810,9880,9800,286
20240821,091000,12637970,9810,9880,9880,9810,89
20240821,090900,11760980,9880,9880,9880,9880,0
20240821,090800,11760980,9880,9880,9880,9810,5
20240821,090700,11711790,9810,9810,9810,9810,0
20240821,090600,11711790,9810,9830,9850,9810,618
20240821,090500,5641560,9830,9850,9850,9830,61
20240821,090400,5041520,9850,9850,9850,9850,96
20240821,090300,4095920,9840,9840,9840,9840,5
20240821,090200,4046720,9850,9850,9850,9850,0
20240821,090100,4046720,9850,9850,9850,9850,273
20240821,090000,1357670,9910,9910,9910,9910,137