KissMeData/179290/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,202600,603234650,7450,7450,7450,7450,6110
20240821,202500,603234650,7450,7450,7450,7450,0
20240821,202400,603234650,7450,7450,7450,7450,0
20240821,202300,603234650,7450,7450,7450,7450,0
20240821,202200,603234650,7450,7450,7450,7450,0
20240821,202100,603234650,7450,7450,7450,7450,0
20240821,202000,603234650,7450,7450,7450,7450,0
20240821,201900,603234650,7450,7450,7450,7450,0
20240821,201800,603234650,7450,7450,7450,7450,0
20240821,201700,603234650,7450,7450,7450,7450,0
20240821,201600,603234650,7450,7450,7450,7450,0
20240821,201500,603234650,7450,7450,7450,7450,0
20240821,201400,603234650,7450,7450,7450,7450,0
20240821,201300,603234650,7450,7450,7450,7450,0
20240821,201200,603234650,7450,7450,7450,7450,0
20240821,201100,603234650,7450,7450,7450,7450,0
20240821,201000,603234650,7450,7450,7450,7450,0
20240821,200900,603234650,7450,7450,7450,7450,0
20240821,200800,603234650,7450,7450,7450,7450,0
20240821,200700,603234650,7450,7450,7450,7450,0
20240821,200600,603234650,7450,7450,7450,7450,0
20240821,200500,603234650,7450,7450,7450,7450,0
20240821,200400,603234650,7450,7450,7450,7450,0
20240821,200300,603234650,7450,7450,7450,7450,0
20240821,200200,603234650,7450,7450,7450,7450,0
20240821,200100,603234650,7450,7450,7450,7450,0
20240821,200000,603234650,7450,7450,7450,7450,0
20240821,195900,603234650,7450,7450,7450,7450,0
20240821,195800,603234650,7450,7450,7450,7450,0
20240821,195700,603234650,7450,7450,7450,7450,0
20240821,195600,603234650,7450,7450,7450,7450,6110
20240821,195500,603234650,7450,7450,7450,7450,0
20240821,195400,603234650,7450,7450,7450,7450,0
20240821,195300,603234650,7450,7450,7450,7450,0
20240821,195200,603234650,7450,7450,7450,7450,0
20240821,195100,603234650,7450,7450,7450,7450,0
20240821,195000,603234650,7450,7450,7450,7450,0
20240821,194900,603234650,7450,7450,7450,7450,0
20240821,194800,603234650,7450,7450,7450,7450,0
20240821,194700,603234650,7450,7450,7450,7450,0
20240821,194600,603234650,7450,7450,7450,7450,0
20240821,194500,603234650,7450,7450,7450,7450,0
20240821,194400,603234650,7450,7450,7450,7450,0
20240821,194300,603234650,7450,7450,7450,7450,0
20240821,194200,603234650,7450,7450,7450,7450,0
20240821,194100,603234650,7450,7450,7450,7450,0
20240821,194000,603234650,7450,7450,7450,7450,0
20240821,193900,603234650,7450,7450,7450,7450,0
20240821,193800,603234650,7450,7450,7450,7450,0
20240821,193700,603234650,7450,7450,7450,7450,0
20240821,193600,603234650,7450,7450,7450,7450,0
20240821,193500,603234650,7450,7450,7450,7450,0
20240821,193400,603234650,7450,7450,7450,7450,0
20240821,193300,603234650,7450,7450,7450,7450,0
20240821,193200,603234650,7450,7450,7450,7450,0
20240821,193100,603234650,7450,7450,7450,7450,0
20240821,193000,603234650,7450,7450,7450,7450,0
20240821,192900,603234650,7450,7450,7450,7450,0
20240821,192800,603234650,7450,7450,7450,7450,0
20240821,192700,603234650,7450,7450,7450,7450,0
20240821,192600,603234650,7450,7450,7450,7450,6110
20240821,192500,603234650,7450,7450,7450,7450,0
20240821,192400,603234650,7450,7450,7450,7450,0
20240821,192300,603234650,7450,7450,7450,7450,0
20240821,192200,603234650,7450,7450,7450,7450,0
20240821,192100,603234650,7450,7450,7450,7450,0
20240821,192000,603234650,7450,7450,7450,7450,0
20240821,191900,603234650,7450,7450,7450,7450,0
20240821,191800,603234650,7450,7450,7450,7450,0
20240821,191700,603234650,7450,7450,7450,7450,0
20240821,191600,603234650,7450,7450,7450,7450,0
20240821,191500,603234650,7450,7450,7450,7450,0
20240821,191400,603234650,7450,7450,7450,7450,0
20240821,191300,603234650,7450,7450,7450,7450,0
20240821,191200,603234650,7450,7450,7450,7450,0
20240821,191100,603234650,7450,7450,7450,7450,0
20240821,191000,603234650,7450,7450,7450,7450,0
20240821,190900,603234650,7450,7450,7450,7450,0
20240821,190800,603234650,7450,7450,7450,7450,0
20240821,190700,603234650,7450,7450,7450,7450,0
20240821,190600,603234650,7450,7450,7450,7450,0
20240821,190500,603234650,7450,7450,7450,7450,0
20240821,190400,603234650,7450,7450,7450,7450,0
20240821,190300,603234650,7450,7450,7450,7450,0
20240821,190200,603234650,7450,7450,7450,7450,0
20240821,190100,603234650,7450,7450,7450,7450,0
20240821,190000,603234650,7450,7450,7450,7450,0
20240821,185900,603234650,7450,7450,7450,7450,0
20240821,185800,603234650,7450,7450,7450,7450,0
20240821,185700,603234650,7450,7450,7450,7450,0
20240821,185600,603234650,7450,7450,7450,7450,6110
20240821,185500,603234650,7450,7450,7450,7450,0
20240821,185400,603234650,7450,7450,7450,7450,0
20240821,185300,603234650,7450,7450,7450,7450,0
20240821,185200,603234650,7450,7450,7450,7450,0
20240821,185100,603234650,7450,7450,7450,7450,0
20240821,185000,603234650,7450,7450,7450,7450,0
20240821,184900,603234650,7450,7450,7450,7450,0
20240821,184800,603234650,7450,7450,7450,7450,0
20240821,184700,603234650,7450,7450,7450,7450,0
20240821,184600,603234650,7450,7450,7450,7450,0
20240821,184500,603234650,7450,7450,7450,7450,0
20240821,184400,603234650,7450,7450,7450,7450,0
20240821,184300,603234650,7450,7450,7450,7450,0
20240821,184200,603234650,7450,7450,7450,7450,0
20240821,184100,603234650,7450,7450,7450,7450,0
20240821,184000,603234650,7450,7450,7450,7450,0
20240821,183900,603234650,7450,7450,7450,7450,0
20240821,183800,603234650,7450,7450,7450,7450,0
20240821,183700,603234650,7450,7450,7450,7450,0
20240821,183600,603234650,7450,7450,7450,7450,0
20240821,183500,603234650,7450,7450,7450,7450,0
20240821,183400,603234650,7450,7450,7450,7450,0
20240821,183300,603234650,7450,7450,7450,7450,0
20240821,183200,603234650,7450,7450,7450,7450,0
20240821,183100,603234650,7450,7450,7450,7450,0
20240821,183000,603234650,7450,7450,7450,7450,0
20240821,182900,603234650,7450,7450,7450,7450,0
20240821,182800,603234650,7450,7450,7450,7450,0
20240821,182700,603234650,7450,7450,7450,7450,0
20240821,182600,603234650,7450,7450,7450,7450,6110
20240821,182500,603234650,7450,7450,7450,7450,0
20240821,182400,603234650,7450,7450,7450,7450,0
20240821,182300,603234650,7450,7450,7450,7450,0
20240821,182200,603234650,7450,7450,7450,7450,0
20240821,182100,603234650,7450,7450,7450,7450,0
20240821,182000,603234650,7450,7450,7450,7450,0
20240821,181900,603234650,7450,7450,7450,7450,0
20240821,181800,603234650,7450,7450,7450,7450,0
20240821,181700,603234650,7450,7450,7450,7450,0
20240821,181600,603234650,7450,7450,7450,7450,0
20240821,181500,603234650,7450,7450,7450,7450,0
20240821,181400,603234650,7450,7450,7450,7450,0
20240821,181300,603234650,7450,7450,7450,7450,0
20240821,181200,603234650,7450,7450,7450,7450,0
20240821,181100,603234650,7450,7450,7450,7450,0
20240821,181000,603234650,7450,7450,7450,7450,0
20240821,180900,603234650,7450,7450,7450,7450,0
20240821,180800,603234650,7450,7450,7450,7450,0
20240821,180700,603234650,7450,7450,7450,7450,0
20240821,180600,603234650,7450,7450,7450,7450,0
20240821,180500,603234650,7450,7450,7450,7450,0
20240821,180400,603234650,7450,7450,7450,7450,0
20240821,180300,603234650,7450,7450,7450,7450,0
20240821,180200,603234650,7450,7450,7450,7450,0
20240821,180100,603234650,7450,7450,7450,7450,0
20240821,180000,603234650,7450,7450,7450,7450,0
20240821,175900,603234650,7450,7450,7450,7450,0
20240821,175800,603234650,7450,7450,7450,7450,0
20240821,175700,603234650,7450,7450,7450,7450,0
20240821,175600,603234650,7450,7450,7450,7450,6110
20240821,175500,603234650,7450,7450,7450,7450,0
20240821,175400,603234650,7450,7450,7450,7450,0
20240821,175300,603234650,7450,7450,7450,7450,0
20240821,175200,603234650,7450,7450,7450,7450,0
20240821,175100,603234650,7450,7450,7450,7450,0
20240821,175000,603234650,7450,7450,7450,7450,0
20240821,174900,603234650,7450,7450,7450,7450,0
20240821,174800,603234650,7450,7450,7450,7450,0
20240821,174700,603234650,7450,7450,7450,7450,0
20240821,174600,603234650,7450,7450,7450,7450,0
20240821,174500,603234650,7450,7450,7450,7450,0
20240821,174400,603234650,7450,7450,7450,7450,0
20240821,174300,603234650,7450,7450,7450,7450,0
20240821,174200,603234650,7450,7450,7450,7450,0
20240821,174100,603234650,7450,7450,7450,7450,0
20240821,174000,603234650,7450,7450,7450,7450,0
20240821,173900,603234650,7450,7450,7450,7450,0
20240821,173800,603234650,7450,7450,7450,7450,0
20240821,173700,603234650,7450,7450,7450,7450,0
20240821,173600,603234650,7450,7450,7450,7450,0
20240821,173500,603234650,7450,7450,7450,7450,0
20240821,173400,603234650,7450,7450,7450,7450,0
20240821,173300,603234650,7450,7450,7450,7450,0
20240821,173200,603234650,7450,7450,7450,7450,0
20240821,173100,603234650,7450,7450,7450,7450,0
20240821,173000,603234650,7450,7450,7450,7450,0
20240821,172900,603234650,7450,7450,7450,7450,0
20240821,172800,603234650,7450,7450,7450,7450,0
20240821,172700,603234650,7450,7450,7450,7450,0
20240821,172600,603234650,7450,7450,7450,7450,6110
20240821,172500,603234650,7450,7450,7450,7450,0
20240821,172400,603234650,7450,7450,7450,7450,0
20240821,172300,603234650,7450,7450,7450,7450,0
20240821,172200,603234650,7450,7450,7450,7450,0
20240821,172100,603234650,7450,7450,7450,7450,0
20240821,172000,603234650,7450,7450,7450,7450,0
20240821,171900,603234650,7450,7450,7450,7450,0
20240821,171800,603234650,7450,7450,7450,7450,0
20240821,171700,603234650,7450,7450,7450,7450,0
20240821,171600,603234650,7450,7450,7450,7450,0
20240821,171500,603234650,7450,7450,7450,7450,0
20240821,171400,603234650,7450,7450,7450,7450,0
20240821,171300,603234650,7450,7450,7450,7450,0
20240821,171200,603234650,7450,7450,7450,7450,0
20240821,171100,603234650,7450,7450,7450,7450,0
20240821,171000,603234650,7450,7450,7450,7450,0
20240821,170900,603234650,7450,7450,7450,7450,0
20240821,170800,603234650,7450,7450,7450,7450,0
20240821,170700,603234650,7450,7450,7450,7450,0
20240821,170600,603234650,7450,7450,7450,7450,0
20240821,170500,603234650,7450,7450,7450,7450,0
20240821,170400,603234650,7450,7450,7450,7450,0
20240821,170300,603234650,7450,7450,7450,7450,0
20240821,170200,603234650,7450,7450,7450,7450,0
20240821,170100,603234650,7450,7450,7450,7450,0
20240821,170000,603234650,7450,7450,7450,7450,0
20240821,165900,603234650,7450,7450,7450,7450,0
20240821,165800,603234650,7450,7450,7450,7450,0
20240821,165700,603234650,7450,7450,7450,7450,0
20240821,165600,603234650,7450,7450,7450,7450,6110
20240821,165500,603234650,7450,7450,7450,7450,0
20240821,165400,603234650,7450,7450,7450,7450,0
20240821,165300,603234650,7450,7450,7450,7450,0
20240821,165200,603234650,7450,7450,7450,7450,0
20240821,165100,603234650,7450,7450,7450,7450,0
20240821,165000,603234650,7450,7450,7450,7450,0
20240821,164900,603234650,7450,7450,7450,7450,0
20240821,164800,603234650,7450,7450,7450,7450,0
20240821,164700,603234650,7450,7450,7450,7450,0
20240821,164600,603234650,7450,7450,7450,7450,0
20240821,164500,603234650,7450,7450,7450,7450,0
20240821,164400,603234650,7450,7450,7450,7450,0
20240821,164300,603234650,7450,7450,7450,7450,0
20240821,164200,603234650,7450,7450,7450,7450,0
20240821,164100,603234650,7450,7450,7450,7450,0
20240821,164000,603234650,7450,7450,7450,7450,0
20240821,163900,603234650,7450,7450,7450,7450,0
20240821,163800,603234650,7450,7450,7450,7450,0
20240821,163700,603234650,7450,7450,7450,7450,0
20240821,163600,603234650,7450,7450,7450,7450,0
20240821,163500,603234650,7450,7450,7450,7450,0
20240821,163400,603234650,7450,7450,7450,7450,0
20240821,163300,603234650,7450,7450,7450,7450,0
20240821,163200,603234650,7450,7450,7450,7450,0
20240821,163100,603234650,7450,7450,7450,7450,0
20240821,163000,603234650,7450,7450,7450,7450,0
20240821,162900,603234650,7450,7450,7450,7450,0
20240821,162800,603234650,7450,7450,7450,7450,0
20240821,162700,603234650,7450,7450,7450,7450,0
20240821,162600,603234650,7450,7450,7450,7450,6110
20240821,162500,603234650,7450,7450,7450,7450,0
20240821,162400,603234650,7450,7450,7450,7450,0
20240821,162300,603234650,7450,7450,7450,7450,0
20240821,162200,603234650,7450,7450,7450,7450,0
20240821,162100,603234650,7450,7450,7450,7450,0
20240821,162000,603234650,7450,7450,7450,7450,0
20240821,161900,603234650,7450,7450,7450,7450,0
20240821,161800,603234650,7450,7450,7450,7450,0
20240821,161700,603234650,7450,7450,7450,7450,0
20240821,161600,603234650,7450,7450,7450,7450,0
20240821,161500,603234650,7450,7450,7450,7450,0
20240821,161400,603234650,7450,7450,7450,7450,0
20240821,161300,603234650,7450,7450,7450,7450,0
20240821,161200,603234650,7450,7450,7450,7450,0
20240821,161100,603234650,7450,7450,7450,7450,0
20240821,161000,603234650,7450,7450,7450,7450,0
20240821,160900,603234650,7450,7450,7450,7450,0
20240821,160800,603234650,7450,7450,7450,7450,0
20240821,160700,603234650,7450,7450,7450,7450,0
20240821,160600,603234650,7450,7450,7450,7450,0
20240821,160500,603234650,7450,7450,7450,7450,0
20240821,160400,603234650,7450,7450,7450,7450,0
20240821,160300,603234650,7450,7450,7450,7450,0
20240821,160200,603234650,7450,7450,7450,7450,0
20240821,160100,603234650,7450,7450,7450,7450,0
20240821,160000,603234650,7450,7450,7450,7450,0
20240821,155900,603234650,7450,7450,7450,7450,0
20240821,155800,603234650,7450,7450,7450,7450,0
20240821,155700,603234650,7450,7450,7450,7450,0
20240821,155600,603234650,7450,7450,7450,7450,6110
20240821,155500,603234650,7450,7450,7450,7450,0
20240821,155400,603234650,7450,7450,7450,7450,0
20240821,155300,603234650,7450,7450,7450,7450,0
20240821,155200,603234650,7450,7450,7450,7450,0
20240821,155100,603234650,7450,7450,7450,7450,0
20240821,155000,603234650,7450,7450,7450,7450,0
20240821,154900,603234650,7450,7450,7450,7450,0
20240821,154800,603234650,7450,7450,7450,7450,0
20240821,154700,603234650,7450,7450,7450,7450,0
20240821,154600,603234650,7450,7450,7450,7450,0
20240821,154500,603234650,7450,7450,7450,7450,0
20240821,154400,603234650,7450,7450,7450,7450,0
20240821,154300,603234650,7450,7450,7450,7450,0
20240821,154200,603234650,7450,7450,7450,7450,0
20240821,154100,603234650,7450,7450,7450,7450,0
20240821,154000,603234650,7450,7450,7450,7450,0
20240821,153900,603234650,7450,7450,7450,7450,0
20240821,153800,603234650,7450,7450,7450,7450,0
20240821,153700,603234650,7450,7450,7450,7450,0
20240821,153600,603234650,7450,7450,7450,7450,0
20240821,153500,603234650,7450,7450,7450,7450,0
20240821,153400,603234650,7450,7450,7450,7450,0
20240821,153300,603234650,7450,7450,7450,7450,0
20240821,153200,603234650,7450,7450,7450,7450,0
20240821,153100,603234650,7450,7450,7450,7450,0
20240821,153000,603234650,7450,7450,7450,7450,6110
20240821,152900,557715150,7420,7420,7420,7420,0
20240821,152800,557715150,7420,7420,7420,7420,0
20240821,152700,557715150,7420,7420,7420,7420,0
20240821,152600,557715150,7420,7420,7420,7420,0
20240821,152500,557715150,7420,7420,7420,7420,0
20240821,152400,557715150,7420,7420,7420,7420,0
20240821,152300,557715150,7420,7420,7420,7420,0
20240821,152200,557715150,7420,7420,7420,7420,0
20240821,152100,557715150,7420,7420,7420,7420,0
20240821,152000,557715150,7420,7420,7420,7420,0
20240821,151900,557715150,7420,7400,7420,7390,513
20240821,151800,553914660,7400,7400,7400,7400,1
20240821,151700,553907260,7400,7400,7400,7390,804
20240821,151600,547959050,7390,7400,7400,7390,1387
20240821,151500,537696110,7410,7410,7420,7410,22
20240821,151400,537533070,7420,7410,7420,7410,128
20240821,151300,536584560,7420,7420,7420,7410,68
20240821,151200,536080360,7420,7410,7420,7410,649
20240821,151100,531271240,7420,7420,7420,7410,404
20240821,151000,528277560,7420,7440,7440,7410,32
20240821,150900,528040380,7440,7430,7440,7420,792
20240821,150800,522154650,7430,7420,7430,7420,678
20240821,150700,517122210,7420,7400,7420,7400,53
20240821,150600,516729520,7410,7410,7410,7410,887
20240821,150500,510156850,7410,7410,7410,7410,0
20240821,150400,510156850,7410,7410,7410,7390,29
20240821,150300,509942270,7420,7400,7420,7400,212
20240821,150200,508373410,7420,7400,7420,7400,366
20240821,150100,505662970,7390,7390,7390,7390,19
20240821,150000,505522560,7410,7400,7410,7390,552
20240821,145900,501442240,7410,7400,7410,7400,600
20240821,145800,497001240,7400,7370,7400,7370,1264
20240821,145700,487673190,7390,7390,7390,7380,46
20240821,145600,487333690,7380,7400,7400,7380,154
20240821,145500,486197140,7390,7380,7390,7380,622
20240821,145400,481604720,7380,7390,7390,7380,1014
20240821,145300,474121280,7390,7370,7390,7360,1652
20240821,145200,461957700,7390,7380,7390,7370,781
20240821,145100,456191030,7380,7380,7380,7380,10
20240821,145000,456117230,7380,7380,7380,7380,0
20240821,144900,456117230,7380,7380,7380,7380,20
20240821,144800,455969630,7390,7370,7390,7370,206
20240821,144700,454451340,7390,7390,7390,7390,0
20240821,144600,454451340,7390,7370,7390,7370,67
20240821,144500,453957450,7390,7390,7390,7390,0
20240821,144400,453957450,7390,7380,7390,7380,14
20240821,144300,453854000,7390,7380,7390,7380,17
20240821,144200,453728430,7370,7370,7370,7370,8
20240821,144100,453669470,7390,7390,7390,7390,0
20240821,144000,453669470,7390,7380,7390,7370,139
20240821,143900,452642430,7390,7390,7390,7390,0
20240821,143800,452642430,7390,7390,7390,7390,0
20240821,143700,452642430,7390,7380,7390,7380,8
20240821,143600,452583380,7390,7390,7390,7390,1
20240821,143500,452575990,7390,7390,7390,7390,1
20240821,143400,452568600,7380,7380,7380,7380,41
20240821,143300,452266020,7390,7390,7390,7390,0
20240821,143200,452266020,7390,7390,7390,7390,0
20240821,143100,452266020,7390,7390,7390,7390,0
20240821,143000,452266020,7390,7380,7390,7380,214
20240821,142900,450686690,7390,7400,7400,7390,312
20240821,142800,448380950,7400,7400,7400,7390,594
20240821,142700,443989140,7400,7400,7400,7400,16
20240821,142600,443870740,7400,7400,7400,7400,63
20240821,142500,443404540,7400,7390,7400,7390,125
20240821,142400,442479970,7390,7380,7390,7380,210
20240821,142300,440930070,7390,7380,7390,7370,605
20240821,142200,436467020,7400,7390,7400,7390,51
20240821,142100,436090120,7400,7400,7400,7400,0
20240821,142000,436090120,7400,7400,7400,7400,10
20240821,141900,436016120,7400,7400,7400,7400,16
20240821,141800,435897720,7400,7390,7400,7390,36
20240821,141700,435631620,7400,7390,7400,7390,192
20240821,141600,434212730,7390,7390,7390,7380,10
20240821,141500,434138910,7380,7380,7380,7380,514
20240821,141400,430345590,7380,7380,7380,7380,0
20240821,141300,430345590,7380,7380,7380,7380,1
20240821,141200,430338210,7380,7380,7380,7380,0
20240821,141100,430338210,7380,7370,7380,7370,23
20240821,141000,430168680,7380,7370,7380,7370,31
20240821,140900,429940180,7380,7370,7380,7370,14
20240821,140800,429836970,7380,7380,7380,7380,300
20240821,140700,427622970,7380,7380,7380,7380,0
20240821,140600,427622970,7380,7380,7380,7380,0
20240821,140500,427622970,7380,7370,7380,7370,2
20240821,140400,427608220,7370,7370,7380,7360,107
20240821,140300,426820070,7380,7370,7380,7370,101
20240821,140200,426075690,7380,7380,7380,7380,1
20240821,140100,426068310,7360,7360,7360,7360,3
20240821,140000,426046230,7380,7380,7380,7380,0
20240821,135900,426046230,7380,7370,7380,7360,210
20240821,135800,424500520,7370,7370,7370,7370,3
20240821,135700,424478410,7380,7380,7380,7380,0
20240821,135600,424478410,7380,7380,7380,7380,0
20240821,135500,424478410,7380,7380,7380,7370,10
20240821,135400,424404690,7360,7360,7360,7360,49
20240821,135300,424044050,7380,7380,7380,7380,0
20240821,135200,424044050,7380,7380,7380,7380,1
20240821,135100,424036670,7360,7370,7370,7360,400
20240821,135000,421092510,7380,7370,7380,7370,96
20240821,134900,420384980,7370,7360,7370,7360,9
20240821,134800,420318730,7370,7370,7370,7370,1
20240821,134700,420311360,7380,7380,7380,7380,0
20240821,134600,420311360,7380,7380,7380,7380,0
20240821,134500,420311360,7380,7380,7380,7380,0
20240821,134400,420311360,7380,7380,7380,7380,0
20240821,134300,420311360,7380,7380,7380,7380,0
20240821,134200,420311360,7380,7380,7380,7380,0
20240821,134100,420311360,7380,7360,7380,7360,10
20240821,134000,420237740,7380,7370,7380,7360,107
20240821,133900,419449220,7380,7370,7380,7370,23
20240821,133800,419279700,7380,7390,7390,7380,3
20240821,133700,419257540,7390,7390,7400,7370,206
20240821,133600,417739190,7390,7390,7390,7390,13
20240821,133500,417643120,7390,7390,7390,7390,199
20240821,133400,416172510,7390,7370,7390,7370,103
20240821,133300,415413180,7390,7390,7390,7380,19
20240821,133200,415272780,7390,7390,7390,7390,15
20240821,133100,415161930,7390,7390,7390,7390,210
20240821,133000,413610030,7390,7390,7390,7390,30
20240821,132900,413388330,7390,7380,7390,7380,221
20240821,132800,411755970,7380,7380,7380,7370,182
20240821,132700,410413580,7380,7380,7380,7380,110
20240821,132600,409601780,7380,7380,7380,7370,52
20240821,132500,409218320,7380,7380,7380,7370,376
20240821,132400,406445790,7380,7380,7380,7380,104
20240821,132300,405678270,7380,7380,7380,7380,60
20240821,132200,405235470,7380,7370,7380,7370,114
20240821,132100,404395280,7380,7360,7380,7360,779
20240821,132000,398655180,7360,7340,7360,7340,126
20240821,131900,397730010,7350,7350,7350,7350,150
20240821,131800,396627510,7350,7350,7350,7340,120
20240821,131700,395745560,7350,7350,7350,7350,10
20240821,131600,395672060,7350,7350,7350,7350,0
20240821,131500,395672060,7350,7340,7350,7340,105
20240821,131400,394900360,7350,7350,7350,7350,0
20240821,131300,394900360,7350,7350,7350,7350,300
20240821,131200,392695360,7350,7330,7350,7330,209
20240821,131100,391161340,7330,7330,7330,7330,2
20240821,131000,391146680,7340,7340,7340,7340,0
20240821,130900,391146680,7340,7340,7340,7340,0
20240821,130800,391146680,7340,7340,7340,7340,0
20240821,130700,391146680,7340,7340,7340,7340,0
20240821,130600,391146680,7340,7340,7340,7340,0
20240821,130500,391146680,7340,7340,7340,7340,0
20240821,130400,391146680,7340,7340,7340,7340,0
20240821,130300,391146680,7340,7340,7340,7340,0
20240821,130200,391146680,7340,7340,7340,7340,0
20240821,130100,391146680,7340,7330,7340,7330,7
20240821,130000,391095360,7330,7330,7330,7330,13
20240821,125900,391000070,7330,7330,7330,7330,1
20240821,125800,390992740,7340,7340,7340,7340,0
20240821,125700,390992740,7340,7340,7340,7340,1
20240821,125600,390985400,7330,7330,7330,7330,5
20240821,125500,390948750,7340,7340,7340,7340,0
20240821,125400,390948750,7340,7340,7340,7340,50
20240821,125300,390581750,7340,7330,7340,7330,54
20240821,125200,390185420,7330,7330,7340,7330,13
20240821,125100,390090120,7340,7330,7340,7330,18
20240821,125000,389958170,7330,7330,7330,7330,1
20240821,124900,389950840,7340,7340,7340,7340,0
20240821,124800,389950840,7340,7330,7340,7330,11
20240821,124700,389870200,7340,7340,7340,7340,0
20240821,124600,389870200,7340,7330,7340,7330,26
20240821,124500,389679400,7330,7330,7330,7330,11
20240821,124400,389598770,7300,7310,7310,7300,1800
20240821,124300,376458300,7330,7330,7330,7330,0
20240821,124200,376458300,7330,7330,7330,7330,0
20240821,124100,376458300,7330,7330,7330,7320,394
20240821,124000,373570330,7330,7330,7330,7330,0
20240821,123900,373570330,7330,7330,7330,7330,0
20240821,123800,373570330,7330,7330,7330,7330,0
20240821,123700,373570330,7330,7330,7330,7330,1
20240821,123600,373563000,7310,7310,7310,7310,0
20240821,123500,373563000,7310,7310,7310,7310,1
20240821,123400,373555690,7330,7330,7330,7330,0
20240821,123300,373555690,7330,7330,7330,7330,275
20240821,123200,371539940,7330,7320,7330,7320,2
20240821,123100,371525290,7330,7330,7330,7330,5
20240821,123000,371488640,7330,7330,7330,7330,0
20240821,122900,371488640,7330,7330,7330,7330,0
20240821,122800,371488640,7330,7330,7330,7330,10
20240821,122700,371415340,7330,7320,7330,7320,11
20240821,122600,371334810,7320,7310,7320,7300,102
20240821,122500,370590160,7310,7310,7310,7310,1
20240821,122400,370582850,7330,7330,7330,7330,58
20240821,122300,370157710,7330,7330,7330,7330,0
20240821,122200,370157710,7330,7320,7330,7310,427
20240821,122100,367036290,7310,7310,7310,7310,200
20240821,122000,365574290,7340,7340,7340,7340,0
20240821,121900,365574290,7340,7340,7340,7340,0
20240821,121800,365574290,7340,7340,7340,7340,0
20240821,121700,365574290,7340,7330,7340,7330,9
20240821,121600,365508310,7330,7340,7340,7330,35
20240821,121500,365251470,7340,7340,7340,7340,0
20240821,121400,365251470,7340,7340,7340,7340,29
20240821,121300,365038610,7340,7340,7340,7340,0
20240821,121200,365038610,7340,7320,7340,7320,11
20240821,121100,364958070,7340,7320,7340,7320,39
20240821,121000,364672560,7350,7350,7350,7350,0
20240821,120900,364672560,7350,7350,7350,7350,0
20240821,120800,364672560,7350,7350,7350,7350,6
20240821,120700,364628460,7360,7360,7360,7360,0
20240821,120600,364628460,7360,7360,7360,7360,0
20240821,120500,364628460,7360,7320,7360,7320,401
20240821,120400,361693100,7360,7350,7360,7350,5
20240821,120300,361656340,7350,7340,7350,7320,123
20240821,120200,360754960,7340,7350,7360,7340,10
20240821,120100,360681490,7350,7330,7360,7330,212
20240821,120000,359127380,7360,7350,7360,7350,2
20240821,115900,359112670,7360,7340,7360,7340,19
20240821,115800,358973190,7360,7350,7360,7350,24
20240821,115700,358796610,7360,7360,7360,7360,0
20240821,115600,358796610,7360,7360,7360,7360,1
20240821,115500,358789250,7360,7350,7370,7350,62
20240821,115400,358333220,7350,7360,7360,7350,26
20240821,115300,358142020,7360,7360,7360,7360,1
20240821,115200,358134660,7330,7360,7360,7330,295
20240821,115100,355963760,7360,7370,7370,7350,142
20240821,115000,354919910,7360,7350,7370,7350,1558
20240821,114900,343457740,7350,7340,7350,7340,939
20240821,114800,336563910,7340,7340,7340,7340,50
20240821,114700,336196910,7340,7340,7340,7330,463
20240821,114600,332798510,7340,7310,7340,7310,2941
20240821,114500,311224860,7310,7300,7310,7300,333
20240821,114400,308790800,7300,7300,7300,7300,5
20240821,114300,308754300,7290,7270,7290,7270,20
20240821,114200,308608800,7270,7270,7270,7270,300
20240821,114100,306427800,7270,7270,7270,7270,15
20240821,114000,306318750,7290,7290,7290,7280,177
20240821,113900,305029010,7300,7320,7320,7300,382
20240821,113800,302235770,7300,7280,7300,7280,572
20240821,113700,298066680,7280,7280,7280,7280,0
20240821,113600,298066680,7280,7270,7280,7270,154
20240821,113500,296945720,7270,7270,7270,7270,2
20240821,113400,296931180,7270,7270,7270,7270,10
20240821,113300,296858480,7270,7260,7270,7260,64
20240821,113200,296393830,7260,7260,7260,7260,12
20240821,113100,296306710,7260,7260,7260,7260,21
20240821,113000,296154250,7250,7280,7280,7250,984
20240821,112900,289007690,7280,7260,7280,7250,299
20240821,112800,286839310,7280,7280,7280,7280,70
20240821,112700,286329710,7290,7260,7290,7260,40
20240821,112600,286039010,7320,7240,7320,7240,132
20240821,112500,285077630,7230,7240,7240,7230,338
20240821,112400,282630810,7240,7210,7240,7210,37
20240821,112300,282363830,7230,7230,7230,7230,3
20240821,112200,282342140,7240,7240,7240,7240,0
20240821,112100,282342140,7240,7240,7240,7240,0
20240821,112000,282342140,7240,7220,7240,7210,272
20240821,111900,280378230,7220,7200,7220,7200,12
20240821,111800,280291790,7220,7220,7220,7220,1
20240821,111700,280284570,7200,7200,7200,7200,0
20240821,111600,280284570,7200,7200,7200,7200,281
20240821,111500,278261370,7200,7200,7220,7200,505
20240821,111400,274625310,7200,7220,7220,7200,2834
20240821,111300,254211830,7210,7210,7210,7210,300
20240821,111200,252048830,7230,7220,7230,7220,513
20240821,111100,248344960,7230,7230,7230,7230,162
20240821,111000,247173700,7230,7240,7240,7230,14
20240821,110900,247072440,7240,7240,7240,7240,16
20240821,110800,246956600,7240,7230,7240,7210,1151
20240821,110700,238644330,7240,7240,7240,7230,3
20240821,110600,238622620,7220,7260,7260,7220,3782
20240821,110500,211242520,7260,7270,7280,7260,1316
20240821,110400,201688240,7300,7270,7300,7260,306
20240821,110300,199465620,7300,7300,7300,7300,0
20240821,110200,199465620,7300,7270,7300,7270,731
20240821,110100,194151190,7300,7300,7300,7300,0
20240821,110000,194151190,7300,7320,7320,7270,411
20240821,105900,191162660,7320,7320,7320,7270,518
20240821,105800,187393520,7320,7320,7320,7320,21
20240821,105700,187239800,7320,7290,7320,7280,118
20240821,105600,186379990,7320,7310,7320,7310,18
20240821,105500,186248380,7310,7280,7330,7280,18
20240821,105400,186116790,7330,7280,7330,7280,9
20240821,105300,186051220,7330,7330,7330,7330,0
20240821,105200,186051220,7330,7320,7330,7310,6
20240821,105100,186007300,7320,7320,7320,7320,20
20240821,105000,185860900,7320,7320,7320,7320,23
20240821,104900,185692540,7320,7280,7320,7280,121
20240821,104800,184810980,7320,7320,7320,7320,14
20240821,104700,184708500,7320,7320,7320,7320,20
20240821,104600,184562100,7320,7300,7320,7300,17
20240821,104500,184437740,7300,7300,7300,7280,22
20240821,104400,184277300,7310,7310,7310,7310,1
20240821,104300,184269990,7320,7320,7320,7320,0
20240821,104200,184269990,7320,7320,7320,7320,0
20240821,104100,184269990,7320,7320,7320,7320,0
20240821,104000,184269990,7320,7310,7320,7310,6
20240821,103900,184226120,7310,7310,7320,7300,33
20240821,103800,183984970,7310,7280,7320,7280,256
20240821,103700,182120730,7320,7320,7320,7280,111
20240821,103600,181312210,7320,7320,7320,7280,121
20240821,103500,180430780,7320,7320,7320,7320,2
20240821,103400,180416140,7320,7310,7320,7310,16
20240821,103300,180299050,7310,7310,7310,7290,28
20240821,103200,180094530,7310,7310,7310,7310,23
20240821,103100,179926400,7310,7310,7310,7310,19
20240821,103000,179787510,7310,7310,7310,7310,19
20240821,102900,179648620,7270,7310,7310,7270,136
20240821,102800,178659040,7310,7300,7310,7300,28
20240821,102700,178454600,7300,7300,7300,7290,27
20240821,102600,178257580,7300,7300,7300,7300,19
20240821,102500,178118880,7300,7300,7300,7300,21
20240821,102400,177965580,7300,7280,7300,7280,165
20240821,102300,176764080,7300,7290,7300,7280,105
20240821,102200,175999610,7300,7290,7300,7270,63
20240821,102100,175541390,7280,7290,7300,7280,8
20240821,102000,175483070,7300,7280,7300,7280,556
20240821,101900,171435250,7310,7300,7310,7300,2
20240821,101800,171420640,7320,7320,7320,7290,219
20240821,101700,169823740,7320,7300,7330,7290,257
20240821,101600,167949830,7300,7310,7310,7300,21
20240821,101500,167796450,7310,7290,7310,7290,96
20240821,101400,167096250,7290,7290,7290,7290,15
20240821,101300,166986900,7290,7280,7290,7280,15
20240821,101200,166877690,7280,7290,7290,7270,1386
20240821,101100,156787730,7300,7300,7300,7280,123
20240821,101000,155892250,7290,7280,7300,7280,444
20240821,100900,152659580,7290,7290,7290,7290,92
20240821,100800,151988900,7310,7320,7320,7290,740
20240821,100700,146594110,7330,7300,7330,7290,202
20240821,100600,145121480,7330,7330,7330,7330,1
20240821,100500,145114150,7320,7330,7330,7320,9
20240821,100400,145048240,7320,7300,7320,7300,1632
20240821,100300,133134580,7310,7320,7320,7300,105
20240821,100200,132367870,7320,7310,7330,7300,288
20240821,100100,130265130,7330,7310,7330,7310,137
20240821,100000,129263640,7330,7310,7340,7310,942
20240821,095900,122377520,7350,7340,7350,7310,262
20240821,095800,120459560,7350,7340,7350,7340,3
20240821,095700,120437530,7350,7350,7350,7350,0
20240821,095600,120437530,7350,7350,7350,7350,0
20240821,095500,120437530,7350,7310,7350,7310,289
20240821,095400,118322020,7320,7310,7320,7310,18
20240821,095300,118190360,7320,7310,7320,7310,296
20240821,095200,116026580,7320,7320,7320,7320,2
20240821,095100,116011940,7320,7320,7330,7320,27
20240821,095000,115814270,7320,7320,7320,7320,39
20240821,094900,115528790,7320,7320,7330,7320,268
20240821,094800,113564520,7330,7330,7330,7320,457
20240821,094700,110219160,7340,7340,7340,7340,1
20240821,094600,110211820,7350,7320,7350,7320,558
20240821,094500,106127140,7350,7350,7350,7350,52
20240821,094400,105744940,7350,7350,7350,7350,3
20240821,094300,105722890,7350,7320,7350,7320,116
20240821,094200,104873740,7350,7350,7350,7350,0
20240821,094100,104873740,7350,7370,7370,7330,1149
20240821,094000,96446890,7360,7340,7370,7340,12
20240821,093900,96358720,7370,7360,7370,7360,78
20240821,093800,95784610,7360,7360,7370,7340,224
20240821,093700,94140120,7370,7350,7370,7340,336
20240821,093600,91668920,7360,7360,7370,7360,30
20240821,093500,91448100,7370,7350,7370,7350,42
20240821,093400,91139160,7350,7370,7370,7350,561
20240821,093300,87015670,7350,7380,7380,7350,761
20240821,093200,81417640,7360,7400,7400,7360,20
20240821,093100,81270200,7360,7410,7410,7360,601
20240821,093000,76837530,7370,7420,7420,7370,129
20240821,092900,75885200,7390,7400,7420,7390,20
20240821,092800,75736970,7400,7430,7430,7380,26
20240821,092700,75544410,7430,7390,7430,7380,131
20240821,092600,74576460,7420,7420,7420,7410,66
20240821,092500,74086750,7420,7420,7420,7380,27
20240821,092400,73886750,7420,7420,7420,7400,19
20240821,092300,73745790,7420,7420,7420,7410,137
20240821,092200,72730230,7420,7420,7430,7420,342
20240821,092100,70189210,7420,7410,7430,7410,38
20240821,092000,69907110,7410,7390,7410,7390,376
20240821,091900,67122480,7400,7390,7400,7360,52
20240821,091800,66738280,7390,7360,7390,7360,894
20240821,091700,60138000,7380,7380,7380,7380,0
20240821,091600,60138000,7380,7380,7380,7380,1
20240821,091500,60130620,7390,7380,7390,7340,36
20240821,091400,59864970,7380,7370,7380,7330,853
20240821,091300,53607280,7390,7400,7400,7390,3
20240821,091200,53585090,7400,7400,7400,7370,120
20240821,091100,52700090,7400,7400,7400,7390,65
20240821,091000,52219110,7400,7350,7400,7350,363
20240821,090900,49550520,7340,7340,7350,7340,545
20240821,090800,45548790,7340,7340,7340,7330,201
20240821,090700,44075250,7340,7340,7340,7340,18
20240821,090600,43943130,7340,7330,7350,7320,42
20240821,090500,43634860,7350,7330,7350,7320,587
20240821,090400,39334590,7330,7320,7330,7290,286
20240821,090300,37242510,7340,7320,7340,7320,104
20240821,090200,36481190,7340,7310,7350,7280,1656
20240821,090100,24398000,7350,7320,7350,7310,1336
20240821,090000,14625760,7350,7370,7370,7310,1739