KissMeData/263720/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205100,813689530,19790,19790,19790,19790,4973
20240821,205000,813689530,19790,19790,19790,19790,0
20240821,204900,813689530,19790,19790,19790,19790,0
20240821,204800,813689530,19790,19790,19790,19790,0
20240821,204700,813689530,19790,19790,19790,19790,0
20240821,204600,813689530,19790,19790,19790,19790,0
20240821,204500,813689530,19790,19790,19790,19790,0
20240821,204400,813689530,19790,19790,19790,19790,0
20240821,204300,813689530,19790,19790,19790,19790,0
20240821,204200,813689530,19790,19790,19790,19790,0
20240821,204100,813689530,19790,19790,19790,19790,0
20240821,204000,813689530,19790,19790,19790,19790,0
20240821,203900,813689530,19790,19790,19790,19790,0
20240821,203800,813689530,19790,19790,19790,19790,0
20240821,203700,813689530,19790,19790,19790,19790,0
20240821,203600,813689530,19790,19790,19790,19790,0
20240821,203500,813689530,19790,19790,19790,19790,0
20240821,203400,813689530,19790,19790,19790,19790,0
20240821,203300,813689530,19790,19790,19790,19790,0
20240821,203200,813689530,19790,19790,19790,19790,0
20240821,203100,813689530,19790,19790,19790,19790,0
20240821,203000,813689530,19790,19790,19790,19790,0
20240821,202900,813689530,19790,19790,19790,19790,0
20240821,202800,813689530,19790,19790,19790,19790,0
20240821,202700,813689530,19790,19790,19790,19790,0
20240821,202600,813689530,19790,19790,19790,19790,0
20240821,202500,813689530,19790,19790,19790,19790,0
20240821,202400,813689530,19790,19790,19790,19790,0
20240821,202300,813689530,19790,19790,19790,19790,0
20240821,202200,813689530,19790,19790,19790,19790,0
20240821,202100,813689530,19790,19790,19790,19790,4973
20240821,202000,813689530,19790,19790,19790,19790,0
20240821,201900,813689530,19790,19790,19790,19790,0
20240821,201800,813689530,19790,19790,19790,19790,0
20240821,201700,813689530,19790,19790,19790,19790,0
20240821,201600,813689530,19790,19790,19790,19790,0
20240821,201500,813689530,19790,19790,19790,19790,0
20240821,201400,813689530,19790,19790,19790,19790,0
20240821,201300,813689530,19790,19790,19790,19790,0
20240821,201200,813689530,19790,19790,19790,19790,0
20240821,201100,813689530,19790,19790,19790,19790,0
20240821,201000,813689530,19790,19790,19790,19790,0
20240821,200900,813689530,19790,19790,19790,19790,0
20240821,200800,813689530,19790,19790,19790,19790,0
20240821,200700,813689530,19790,19790,19790,19790,0
20240821,200600,813689530,19790,19790,19790,19790,0
20240821,200500,813689530,19790,19790,19790,19790,0
20240821,200400,813689530,19790,19790,19790,19790,0
20240821,200300,813689530,19790,19790,19790,19790,0
20240821,200200,813689530,19790,19790,19790,19790,0
20240821,200100,813689530,19790,19790,19790,19790,0
20240821,200000,813689530,19790,19790,19790,19790,0
20240821,195900,813689530,19790,19790,19790,19790,0
20240821,195800,813689530,19790,19790,19790,19790,0
20240821,195700,813689530,19790,19790,19790,19790,0
20240821,195600,813689530,19790,19790,19790,19790,0
20240821,195500,813689530,19790,19790,19790,19790,0
20240821,195400,813689530,19790,19790,19790,19790,0
20240821,195300,813689530,19790,19790,19790,19790,0
20240821,195200,813689530,19790,19790,19790,19790,0
20240821,195100,813689530,19790,19790,19790,19790,4973
20240821,195000,813689530,19790,19790,19790,19790,0
20240821,194900,813689530,19790,19790,19790,19790,0
20240821,194800,813689530,19790,19790,19790,19790,0
20240821,194700,813689530,19790,19790,19790,19790,0
20240821,194600,813689530,19790,19790,19790,19790,0
20240821,194500,813689530,19790,19790,19790,19790,0
20240821,194400,813689530,19790,19790,19790,19790,0
20240821,194300,813689530,19790,19790,19790,19790,0
20240821,194200,813689530,19790,19790,19790,19790,0
20240821,194100,813689530,19790,19790,19790,19790,0
20240821,194000,813689530,19790,19790,19790,19790,0
20240821,193900,813689530,19790,19790,19790,19790,0
20240821,193800,813689530,19790,19790,19790,19790,0
20240821,193700,813689530,19790,19790,19790,19790,0
20240821,193600,813689530,19790,19790,19790,19790,0
20240821,193500,813689530,19790,19790,19790,19790,0
20240821,193400,813689530,19790,19790,19790,19790,0
20240821,193300,813689530,19790,19790,19790,19790,0
20240821,193200,813689530,19790,19790,19790,19790,0
20240821,193100,813689530,19790,19790,19790,19790,0
20240821,193000,813689530,19790,19790,19790,19790,0
20240821,192900,813689530,19790,19790,19790,19790,0
20240821,192800,813689530,19790,19790,19790,19790,0
20240821,192700,813689530,19790,19790,19790,19790,0
20240821,192600,813689530,19790,19790,19790,19790,0
20240821,192500,813689530,19790,19790,19790,19790,0
20240821,192400,813689530,19790,19790,19790,19790,0
20240821,192300,813689530,19790,19790,19790,19790,0
20240821,192200,813689530,19790,19790,19790,19790,0
20240821,192100,813689530,19790,19790,19790,19790,4973
20240821,192000,813689530,19790,19790,19790,19790,0
20240821,191900,813689530,19790,19790,19790,19790,0
20240821,191800,813689530,19790,19790,19790,19790,0
20240821,191700,813689530,19790,19790,19790,19790,0
20240821,191600,813689530,19790,19790,19790,19790,0
20240821,191500,813689530,19790,19790,19790,19790,0
20240821,191400,813689530,19790,19790,19790,19790,0
20240821,191300,813689530,19790,19790,19790,19790,0
20240821,191200,813689530,19790,19790,19790,19790,0
20240821,191100,813689530,19790,19790,19790,19790,0
20240821,191000,813689530,19790,19790,19790,19790,0
20240821,190900,813689530,19790,19790,19790,19790,0
20240821,190800,813689530,19790,19790,19790,19790,0
20240821,190700,813689530,19790,19790,19790,19790,0
20240821,190600,813689530,19790,19790,19790,19790,0
20240821,190500,813689530,19790,19790,19790,19790,0
20240821,190400,813689530,19790,19790,19790,19790,0
20240821,190300,813689530,19790,19790,19790,19790,0
20240821,190200,813689530,19790,19790,19790,19790,0
20240821,190100,813689530,19790,19790,19790,19790,0
20240821,190000,813689530,19790,19790,19790,19790,0
20240821,185900,813689530,19790,19790,19790,19790,0
20240821,185800,813689530,19790,19790,19790,19790,0
20240821,185700,813689530,19790,19790,19790,19790,0
20240821,185600,813689530,19790,19790,19790,19790,0
20240821,185500,813689530,19790,19790,19790,19790,0
20240821,185400,813689530,19790,19790,19790,19790,0
20240821,185300,813689530,19790,19790,19790,19790,0
20240821,185200,813689530,19790,19790,19790,19790,0
20240821,185100,813689530,19790,19790,19790,19790,4973
20240821,185000,813689530,19790,19790,19790,19790,0
20240821,184900,813689530,19790,19790,19790,19790,0
20240821,184800,813689530,19790,19790,19790,19790,0
20240821,184700,813689530,19790,19790,19790,19790,0
20240821,184600,813689530,19790,19790,19790,19790,0
20240821,184500,813689530,19790,19790,19790,19790,0
20240821,184400,813689530,19790,19790,19790,19790,0
20240821,184300,813689530,19790,19790,19790,19790,0
20240821,184200,813689530,19790,19790,19790,19790,0
20240821,184100,813689530,19790,19790,19790,19790,0
20240821,184000,813689530,19790,19790,19790,19790,0
20240821,183900,813689530,19790,19790,19790,19790,0
20240821,183800,813689530,19790,19790,19790,19790,0
20240821,183700,813689530,19790,19790,19790,19790,0
20240821,183600,813689530,19790,19790,19790,19790,0
20240821,183500,813689530,19790,19790,19790,19790,0
20240821,183400,813689530,19790,19790,19790,19790,0
20240821,183300,813689530,19790,19790,19790,19790,0
20240821,183200,813689530,19790,19790,19790,19790,0
20240821,183100,813689530,19790,19790,19790,19790,0
20240821,183000,813689530,19790,19790,19790,19790,0
20240821,182900,813689530,19790,19790,19790,19790,0
20240821,182800,813689530,19790,19790,19790,19790,0
20240821,182700,813689530,19790,19790,19790,19790,0
20240821,182600,813689530,19790,19790,19790,19790,0
20240821,182500,813689530,19790,19790,19790,19790,0
20240821,182400,813689530,19790,19790,19790,19790,0
20240821,182300,813689530,19790,19790,19790,19790,0
20240821,182200,813689530,19790,19790,19790,19790,0
20240821,182100,813689530,19790,19790,19790,19790,4973
20240821,182000,813689530,19790,19790,19790,19790,0
20240821,181900,813689530,19790,19790,19790,19790,0
20240821,181800,813689530,19790,19790,19790,19790,0
20240821,181700,813689530,19790,19790,19790,19790,0
20240821,181600,813689530,19790,19790,19790,19790,0
20240821,181500,813689530,19790,19790,19790,19790,0
20240821,181400,813689530,19790,19790,19790,19790,0
20240821,181300,813689530,19790,19790,19790,19790,0
20240821,181200,813689530,19790,19790,19790,19790,0
20240821,181100,813689530,19790,19790,19790,19790,0
20240821,181000,813689530,19790,19790,19790,19790,0
20240821,180900,813689530,19790,19790,19790,19790,0
20240821,180800,813689530,19790,19790,19790,19790,0
20240821,180700,813689530,19790,19790,19790,19790,0
20240821,180600,813689530,19790,19790,19790,19790,0
20240821,180500,813689530,19790,19790,19790,19790,0
20240821,180400,813689530,19790,19790,19790,19790,0
20240821,180300,813689530,19790,19790,19790,19790,0
20240821,180200,813689530,19790,19790,19790,19790,0
20240821,180100,813689530,19790,19790,19790,19790,0
20240821,180000,813689530,19790,19790,19790,19790,0
20240821,175900,813689530,19790,19790,19790,19790,0
20240821,175800,813689530,19790,19790,19790,19790,0
20240821,175700,813689530,19790,19790,19790,19790,0
20240821,175600,813689530,19790,19790,19790,19790,0
20240821,175500,813689530,19790,19790,19790,19790,0
20240821,175400,813689530,19790,19790,19790,19790,0
20240821,175300,813689530,19790,19790,19790,19790,0
20240821,175200,813689530,19790,19790,19790,19790,0
20240821,175100,813689530,19790,19790,19790,19790,4973
20240821,175000,813689530,19790,19790,19790,19790,0
20240821,174900,813689530,19790,19790,19790,19790,0
20240821,174800,813689530,19790,19790,19790,19790,0
20240821,174700,813689530,19790,19790,19790,19790,0
20240821,174600,813689530,19790,19790,19790,19790,0
20240821,174500,813689530,19790,19790,19790,19790,0
20240821,174400,813689530,19790,19790,19790,19790,0
20240821,174300,813689530,19790,19790,19790,19790,0
20240821,174200,813689530,19790,19790,19790,19790,0
20240821,174100,813689530,19790,19790,19790,19790,0
20240821,174000,813689530,19790,19790,19790,19790,0
20240821,173900,813689530,19790,19790,19790,19790,0
20240821,173800,813689530,19790,19790,19790,19790,0
20240821,173700,813689530,19790,19790,19790,19790,0
20240821,173600,813689530,19790,19790,19790,19790,0
20240821,173500,813689530,19790,19790,19790,19790,0
20240821,173400,813689530,19790,19790,19790,19790,0
20240821,173300,813689530,19790,19790,19790,19790,0
20240821,173200,813689530,19790,19790,19790,19790,0
20240821,173100,813689530,19790,19790,19790,19790,0
20240821,173000,813689530,19790,19790,19790,19790,0
20240821,172900,813689530,19790,19790,19790,19790,0
20240821,172800,813689530,19790,19790,19790,19790,0
20240821,172700,813689530,19790,19790,19790,19790,0
20240821,172600,813689530,19790,19790,19790,19790,0
20240821,172500,813689530,19790,19790,19790,19790,0
20240821,172400,813689530,19790,19790,19790,19790,0
20240821,172300,813689530,19790,19790,19790,19790,0
20240821,172200,813689530,19790,19790,19790,19790,0
20240821,172100,813689530,19790,19790,19790,19790,4973
20240821,172000,813689530,19790,19790,19790,19790,0
20240821,171900,813689530,19790,19790,19790,19790,0
20240821,171800,813689530,19790,19790,19790,19790,0
20240821,171700,813689530,19790,19790,19790,19790,0
20240821,171600,813689530,19790,19790,19790,19790,0
20240821,171500,813689530,19790,19790,19790,19790,0
20240821,171400,813689530,19790,19790,19790,19790,0
20240821,171300,813689530,19790,19790,19790,19790,0
20240821,171200,813689530,19790,19790,19790,19790,0
20240821,171100,813689530,19790,19790,19790,19790,0
20240821,171000,813689530,19790,19790,19790,19790,0
20240821,170900,813689530,19790,19790,19790,19790,0
20240821,170800,813689530,19790,19790,19790,19790,0
20240821,170700,813689530,19790,19790,19790,19790,0
20240821,170600,813689530,19790,19790,19790,19790,0
20240821,170500,813689530,19790,19790,19790,19790,0
20240821,170400,813689530,19790,19790,19790,19790,0
20240821,170300,813689530,19790,19790,19790,19790,0
20240821,170200,813689530,19790,19790,19790,19790,0
20240821,170100,813689530,19790,19790,19790,19790,0
20240821,170000,813689530,19790,19790,19790,19790,0
20240821,165900,813689530,19790,19790,19790,19790,0
20240821,165800,813689530,19790,19790,19790,19790,0
20240821,165700,813689530,19790,19790,19790,19790,0
20240821,165600,813689530,19790,19790,19790,19790,0
20240821,165500,813689530,19790,19790,19790,19790,0
20240821,165400,813689530,19790,19790,19790,19790,0
20240821,165300,813689530,19790,19790,19790,19790,0
20240821,165200,813689530,19790,19790,19790,19790,0
20240821,165100,813689530,19790,19790,19790,19790,4973
20240821,165000,813689530,19790,19790,19790,19790,0
20240821,164900,813689530,19790,19790,19790,19790,0
20240821,164800,813689530,19790,19790,19790,19790,0
20240821,164700,813689530,19790,19790,19790,19790,0
20240821,164600,813689530,19790,19790,19790,19790,0
20240821,164500,813689530,19790,19790,19790,19790,0
20240821,164400,813689530,19790,19790,19790,19790,0
20240821,164300,813689530,19790,19790,19790,19790,0
20240821,164200,813689530,19790,19790,19790,19790,0
20240821,164100,813689530,19790,19790,19790,19790,0
20240821,164000,813689530,19790,19790,19790,19790,0
20240821,163900,813689530,19790,19790,19790,19790,0
20240821,163800,813689530,19790,19790,19790,19790,0
20240821,163700,813689530,19790,19790,19790,19790,0
20240821,163600,813689530,19790,19790,19790,19790,0
20240821,163500,813689530,19790,19790,19790,19790,0
20240821,163400,813689530,19790,19790,19790,19790,0
20240821,163300,813689530,19790,19790,19790,19790,0
20240821,163200,813689530,19790,19790,19790,19790,0
20240821,163100,813689530,19790,19790,19790,19790,0
20240821,163000,813689530,19790,19790,19790,19790,0
20240821,162900,813689530,19790,19790,19790,19790,0
20240821,162800,813689530,19790,19790,19790,19790,0
20240821,162700,813689530,19790,19790,19790,19790,0
20240821,162600,813689530,19790,19790,19790,19790,0
20240821,162500,813689530,19790,19790,19790,19790,0
20240821,162400,813689530,19790,19790,19790,19790,0
20240821,162300,813689530,19790,19790,19790,19790,0
20240821,162200,813689530,19790,19790,19790,19790,0
20240821,162100,813689530,19790,19790,19790,19790,4973
20240821,162000,813689530,19790,19790,19790,19790,0
20240821,161900,813689530,19790,19790,19790,19790,0
20240821,161800,813689530,19790,19790,19790,19790,0
20240821,161700,813689530,19790,19790,19790,19790,0
20240821,161600,813689530,19790,19790,19790,19790,0
20240821,161500,813689530,19790,19790,19790,19790,0
20240821,161400,813689530,19790,19790,19790,19790,0
20240821,161300,813689530,19790,19790,19790,19790,0
20240821,161200,813689530,19790,19790,19790,19790,0
20240821,161100,813689530,19790,19790,19790,19790,0
20240821,161000,813689530,19790,19790,19790,19790,0
20240821,160900,813689530,19790,19790,19790,19790,0
20240821,160800,813689530,19790,19790,19790,19790,0
20240821,160700,813689530,19790,19790,19790,19790,0
20240821,160600,813689530,19790,19790,19790,19790,0
20240821,160500,813689530,19790,19790,19790,19790,0
20240821,160400,813689530,19790,19790,19790,19790,0
20240821,160300,813689530,19790,19790,19790,19790,0
20240821,160200,813689530,19790,19790,19790,19790,0
20240821,160100,813689530,19790,19790,19790,19790,0
20240821,160000,813689530,19790,19790,19790,19790,0
20240821,155900,813689530,19790,19790,19790,19790,0
20240821,155800,813689530,19790,19790,19790,19790,0
20240821,155700,813689530,19790,19790,19790,19790,0
20240821,155600,813689530,19790,19790,19790,19790,0
20240821,155500,813689530,19790,19790,19790,19790,0
20240821,155400,813689530,19790,19790,19790,19790,0
20240821,155300,813689530,19790,19790,19790,19790,0
20240821,155200,813689530,19790,19790,19790,19790,0
20240821,155100,813689530,19790,19790,19790,19790,4973
20240821,155000,813689530,19790,19790,19790,19790,0
20240821,154900,813689530,19790,19790,19790,19790,0
20240821,154800,813689530,19790,19790,19790,19790,0
20240821,154700,813689530,19790,19790,19790,19790,0
20240821,154600,813689530,19790,19790,19790,19790,0
20240821,154500,813689530,19790,19790,19790,19790,0
20240821,154400,813689530,19790,19790,19790,19790,0
20240821,154300,813689530,19790,19790,19790,19790,0
20240821,154200,813689530,19790,19790,19790,19790,0
20240821,154100,813689530,19790,19790,19790,19790,0
20240821,154000,813689530,19790,19790,19790,19790,0
20240821,153900,813689530,19790,19790,19790,19790,0
20240821,153800,813689530,19790,19790,19790,19790,0
20240821,153700,813689530,19790,19790,19790,19790,0
20240821,153600,813689530,19790,19790,19790,19790,0
20240821,153500,813689530,19790,19790,19790,19790,0
20240821,153400,813689530,19790,19790,19790,19790,0
20240821,153300,813689530,19790,19790,19790,19790,0
20240821,153200,813689530,19790,19790,19790,19790,0
20240821,153100,813689530,19790,19790,19790,19790,0
20240821,153000,813689530,19790,19790,19790,19790,4973
20240821,152900,715273860,19860,19860,19860,19860,0
20240821,152800,715273860,19860,19860,19860,19860,0
20240821,152700,715273860,19860,19860,19860,19860,0
20240821,152600,715273860,19860,19860,19860,19860,0
20240821,152500,715273860,19860,19860,19860,19860,0
20240821,152400,715273860,19860,19860,19860,19860,0
20240821,152300,715273860,19860,19860,19860,19860,0
20240821,152200,715273860,19860,19860,19860,19860,0
20240821,152100,715273860,19860,19860,19860,19860,0
20240821,152000,715273860,19860,19860,19860,19860,0
20240821,151900,715273860,19860,19860,19880,19860,101
20240821,151800,713266620,19860,19870,19870,19860,82
20240821,151700,711637800,19870,19880,19880,19870,23
20240821,151600,711180680,19880,19880,19880,19880,103
20240821,151500,709133040,19880,19880,19880,19880,4
20240821,151400,709053520,19880,19880,19880,19880,4
20240821,151300,708974000,19880,19890,19890,19880,151
20240821,151200,705971740,19900,19900,19900,19900,1
20240821,151100,705951840,19890,19880,19900,19880,7
20240821,151000,705812650,19900,19900,19900,19900,6
20240821,150900,705693250,19850,19850,19850,19850,48
20240821,150800,704740450,19850,19830,19860,19830,107
20240821,150700,702617470,19830,19830,19830,19830,19
20240821,150600,702240700,19920,19850,19920,19830,301
20240821,150500,696271400,19850,19860,19860,19850,302
20240821,150400,690276690,19920,19840,19920,19840,94
20240821,150300,688410540,19840,19860,19860,19840,1437
20240821,150200,659892740,19860,19860,19860,19860,500
20240821,150100,649962740,19850,19890,19890,19850,882
20240821,150000,632447140,19890,19890,19890,19890,0
20240821,145900,632447140,19890,19890,19890,19840,1221
20240821,145800,608195680,19890,19890,19890,19890,100
20240821,145700,606206680,19890,19890,19890,19890,0
20240821,145600,606206680,19890,19890,19890,19890,46
20240821,145500,605291740,19850,19850,19850,19850,10
20240821,145400,605093240,19850,19870,19870,19850,661
20240821,145300,591968010,19870,19870,19870,19870,0
20240821,145200,591968010,19870,19870,19870,19870,108
20240821,145100,589822050,19870,19870,19870,19870,0
20240821,145000,589822050,19870,19870,19870,19870,1
20240821,144900,589802180,19860,19880,19880,19860,123
20240821,144800,587359210,19890,19890,19890,19890,9
20240821,144700,587180200,19890,19890,19890,19890,0
20240821,144600,587180200,19890,19890,19890,19890,0
20240821,144500,587180200,19890,19910,19910,19890,274
20240821,144400,581730160,19900,19900,19900,19900,0
20240821,144300,581730160,19900,19900,19900,19900,0
20240821,144200,581730160,19900,19910,19910,19900,7
20240821,144100,581590840,19920,19920,19920,19920,6
20240821,144000,581471320,19920,19920,19920,19920,0
20240821,143900,581471320,19920,19920,19920,19920,0
20240821,143800,581471320,19920,19920,19920,19920,17
20240821,143700,581132680,19910,19900,19910,19890,7
20240821,143600,580993380,19920,19920,19920,19920,31
20240821,143500,580375860,19920,19920,19920,19920,3
20240821,143400,580316100,19850,19920,19920,19850,501
20240821,143300,570371150,19920,19920,19920,19920,7
20240821,143200,570231710,19930,19840,19930,19840,1595
20240821,143100,538560130,19840,19840,19840,19840,5
20240821,143000,538460930,19840,19840,19840,19840,0
20240821,142900,538460930,19840,19840,19850,19840,7
20240821,142800,538322040,19840,19840,19840,19840,6
20240821,142700,538203000,19840,19840,19840,19830,50
20240821,142600,537211470,19840,19840,19840,19840,1
20240821,142500,537191630,19840,19840,19840,19840,0
20240821,142400,537191630,19840,19830,19840,19830,8
20240821,142300,537032920,19820,19820,19820,19820,250
20240821,142200,532077920,19820,19840,19840,19820,145
20240821,142100,529203050,19830,19830,19830,19830,0
20240821,142000,529203050,19830,19840,19840,19830,63
20240821,141900,527953280,19840,19840,19840,19840,6
20240821,141800,527834240,19840,19850,19850,19840,8
20240821,141700,527675510,19830,19830,19830,19830,20
20240821,141600,527278910,19850,19850,19850,19850,3
20240821,141500,527219360,19810,19810,19810,19810,0
20240821,141400,527219360,19810,19820,19820,19810,675
20240821,141300,513846720,19830,19830,19830,19830,249
20240821,141200,508909050,19830,19850,19850,19830,237
20240821,141100,504207160,19860,19860,19860,19860,8
20240821,141000,504048280,19850,19860,19860,19830,670
20240821,140900,490758460,19860,19850,19860,19850,34
20240821,140800,490083360,19830,19830,19830,19830,0
20240821,140700,490083360,19830,19830,19830,19830,0
20240821,140600,490083360,19830,19830,19830,19830,0
20240821,140500,490083360,19830,19830,19830,19830,0
20240821,140400,490083360,19830,19830,19830,19830,47
20240821,140300,489151350,19830,19850,19850,19830,560
20240821,140200,478041890,19850,19850,19870,19850,10
20240821,140100,477843330,19870,19870,19870,19870,4
20240821,140000,477763850,19850,19870,19870,19850,153
20240821,135900,474726740,19870,19870,19870,19850,353
20240821,135800,467719330,19870,19870,19880,19870,190
20240821,135700,463943500,19880,19890,19890,19880,18
20240821,135600,463585600,19870,19870,19870,19870,4
20240821,135500,463506120,19870,19870,19870,19870,1
20240821,135400,463486250,19880,19860,19880,19860,201
20240821,135300,459494370,19900,19900,19900,19900,5
20240821,135200,459394870,19900,19860,19900,19860,11
20240821,135100,459176370,19900,19900,19900,19900,7
20240821,135000,459037070,19860,19860,19860,19860,43
20240821,134900,458183090,19860,19860,19860,19860,0
20240821,134800,458183090,19860,19860,19860,19860,0
20240821,134700,458183090,19860,19860,19860,19860,1
20240821,134600,458163230,19850,19850,19850,19850,0
20240821,134500,458163230,19850,19850,19850,19850,0
20240821,134400,458163230,19850,19880,19880,19850,274
20240821,134300,452723170,19890,19890,19890,19890,13
20240821,134200,452464600,19860,19860,19860,19860,0
20240821,134100,452464600,19860,19860,19860,19860,0
20240821,134000,452464600,19860,19930,19930,19860,7
20240821,133900,452325160,19940,19940,19940,19940,0
20240821,133800,452325160,19940,19860,19940,19850,316
20240821,133700,446050980,19940,19890,19940,19860,621
20240821,133600,433712820,19940,19940,19940,19940,6
20240821,133500,433593180,19940,19940,19940,19940,1
20240821,133400,433573240,19890,19890,19890,19890,1
20240821,133300,433553350,19920,19890,19920,19870,264
20240821,133200,428306530,19870,19890,19890,19870,206
20240821,133100,424213080,19870,19880,19880,19870,229
20240821,133000,419662680,19880,19900,19910,19870,212
20240821,132900,415446650,19900,19930,19930,19900,135
20240821,132800,412758570,19930,19940,19940,19930,92
20240821,132700,410924410,19950,19970,19970,19950,203
20240821,132600,406874090,19970,19970,19970,19970,37
20240821,132500,406135200,19950,19950,19950,19950,0
20240821,132400,406135200,19950,19960,19960,19950,10
20240821,132300,405935690,19950,19950,19950,19950,0
20240821,132200,405935690,19950,19950,19950,19950,0
20240821,132100,405935690,19950,19950,19950,19950,0
20240821,132000,405935690,19950,19950,19950,19950,0
20240821,131900,405935690,19950,19970,19980,19950,105
20240821,131800,403840040,19970,19970,19970,19970,0
20240821,131700,403840040,19970,19960,19970,19960,92
20240821,131600,402002870,19960,19960,19960,19960,1
20240821,131500,401982910,19960,19960,19960,19960,35
20240821,131400,401284310,19960,19960,19960,19960,0
20240821,131300,401284310,19960,19960,19960,19960,0
20240821,131200,401284310,19960,19960,19960,19960,8
20240821,131100,401124630,19960,19960,19960,19960,6
20240821,131000,401004870,19960,19960,19960,19960,72
20240821,130900,399567750,19970,19960,19970,19960,156
20240821,130800,396453880,19910,19910,19910,19910,0
20240821,130700,396453880,19910,19910,19910,19910,0
20240821,130600,396453880,19910,19920,19920,19910,42
20240821,130500,395617650,19900,19900,19900,19900,1
20240821,130400,395597750,19870,19870,19870,19870,0
20240821,130300,395597750,19870,19900,19900,19870,173
20240821,130200,392157710,19890,19890,19950,19890,353
20240821,130100,385132940,19860,19930,19930,19860,2174
20240821,130000,341856480,19930,19950,19950,19930,1307
20240821,125900,315786130,19960,19990,19990,19960,384
20240821,125800,308112790,20000,20000,20000,20000,6
20240821,125700,307992790,20000,20000,20000,20000,12
20240821,125600,307752790,20000,19960,20000,19960,156
20240821,125500,304638870,19960,19980,19980,19950,968
20240821,125400,285307280,19980,20000,20000,19980,1559
20240821,125300,254145640,20050,20050,20050,20050,0
20240821,125200,254145640,20050,20050,20050,20050,0
20240821,125100,254145640,20050,20050,20050,20050,12
20240821,125000,253905040,20050,20050,20050,20050,0
20240821,124900,253905040,20050,20050,20050,20050,0
20240821,124800,253905040,20050,20050,20050,20050,11
20240821,124700,253684490,20050,20050,20050,20050,52
20240821,124600,252641890,20050,20050,20050,20050,0
20240821,124500,252641890,20050,20050,20050,20050,16
20240821,124400,252321090,20050,20050,20050,20050,0
20240821,124300,252321090,20050,20050,20050,20050,2
20240821,124200,252280990,20000,20000,20000,20000,0
20240821,124100,252280990,20000,20000,20000,20000,25
20240821,124000,251780990,20000,20000,20000,20000,17
20240821,123900,251440990,20000,20000,20000,20000,4
20240821,123800,251360990,20000,20000,20000,20000,10
20240821,123700,251160990,19990,20050,20050,19990,490
20240821,123600,241361140,20050,20050,20050,20050,0
20240821,123500,241361140,20050,20050,20050,20050,153
20240821,123400,238293490,20000,20050,20050,20000,87
20240821,123300,236551640,20050,20050,20050,20050,50
20240821,123200,235549140,20050,20050,20050,20050,0
20240821,123100,235549140,20050,20050,20050,20050,6
20240821,123000,235428840,20050,20050,20050,20050,0
20240821,122900,235428840,20050,20050,20050,20050,1
20240821,122800,235408790,20050,20050,20050,20050,1
20240821,122700,235388740,20050,20050,20050,20050,11
20240821,122600,235168190,20050,20050,20050,20050,0
20240821,122500,235168190,20050,20050,20050,20050,0
20240821,122400,235168190,20050,20050,20050,20050,15
20240821,122300,234867440,20000,20000,20000,20000,89
20240821,122200,233087440,20050,20050,20050,20050,0
20240821,122100,233087440,20050,20050,20050,20050,12
20240821,122000,232846840,20050,20050,20050,20050,1
20240821,121900,232826790,20000,20000,20000,20000,0
20240821,121800,232826790,20000,20000,20000,20000,0
20240821,121700,232826790,20000,20000,20000,20000,34
20240821,121600,232146790,20000,20000,20000,20000,0
20240821,121500,232146790,20000,20000,20000,20000,50
20240821,121400,231146790,20000,20000,20000,20000,0
20240821,121300,231146790,20000,20000,20000,20000,0
20240821,121200,231146790,20000,20000,20000,20000,0
20240821,121100,231146790,20000,20000,20000,20000,62
20240821,121000,229906790,20000,20000,20000,20000,1
20240821,120900,229886790,20050,20050,20050,20050,0
20240821,120800,229886790,20050,20050,20050,20050,0
20240821,120700,229886790,20050,20050,20050,20050,11
20240821,120600,229666240,20050,20050,20050,20050,0
20240821,120500,229666240,20050,20050,20050,20050,1
20240821,120400,229646190,20050,20050,20050,20050,0
20240821,120300,229646190,20050,20050,20050,20050,6
20240821,120200,229525890,20050,20050,20050,20050,1
20240821,120100,229505840,20000,20000,20000,20000,28
20240821,120000,228945840,20050,20050,20050,20050,6
20240821,115900,228825540,20050,20050,20050,20050,1
20240821,115800,228805490,20000,20000,20000,20000,0
20240821,115700,228805490,20000,20000,20000,20000,246
20240821,115600,223885490,19990,19990,19990,19990,0
20240821,115500,223885490,19990,19990,19990,19990,1
20240821,115400,223865500,19990,19990,19990,19990,0
20240821,115300,223865500,19990,20000,20000,19990,9
20240821,115200,223685530,20000,19990,20000,19990,5
20240821,115100,223585570,19990,19990,19990,19990,0
20240821,115000,223585570,19990,19990,19990,19990,6
20240821,114900,223465630,19990,19990,19990,19990,0
20240821,114800,223465630,19990,19990,19990,19990,0
20240821,114700,223465630,19990,19990,19990,19990,13
20240821,114600,223205760,19990,19990,19990,19990,11
20240821,114500,222985870,19990,19990,19990,19990,0
20240821,114400,222985870,19990,19990,19990,19990,0
20240821,114300,222985870,19990,19990,19990,19990,14
20240821,114200,222706010,19990,19990,19990,19990,1
20240821,114100,222686020,20000,19990,20000,19990,11
20240821,114000,222466030,19990,19990,19990,19990,11
20240821,113900,222246140,19990,19990,19990,19990,6
20240821,113800,222126200,19990,20000,20000,19990,3
20240821,113700,222066220,19990,19990,19990,19990,5
20240821,113600,221966270,19990,19990,19990,19990,0
20240821,113500,221966270,19990,19990,19990,19990,40
20240821,113400,221166670,20000,20000,20000,20000,0
20240821,113300,221166670,20000,20000,20000,20000,10
20240821,113200,220966670,19990,19990,19990,19990,0
20240821,113100,220966670,19990,19990,19990,19990,0
20240821,113000,220966670,19990,19990,19990,19990,0
20240821,112900,220966670,19990,19990,19990,19990,291
20240821,112800,215149580,20000,20000,20000,20000,0
20240821,112700,215149580,20000,20000,20000,20000,20
20240821,112600,214749580,20050,20050,20050,20050,16
20240821,112500,214428780,20050,20050,20050,20050,0
20240821,112400,214428780,20050,20050,20050,20050,0
20240821,112300,214428780,20050,20050,20050,20050,0
20240821,112200,214428780,20050,20050,20050,20050,6
20240821,112100,214308480,20050,20050,20050,20050,0
20240821,112000,214308480,20050,20000,20050,20000,41
20240821,111900,213488430,20000,20000,20000,20000,6
20240821,111800,213368430,20000,20000,20000,20000,0
20240821,111700,213368430,20000,20000,20000,20000,10
20240821,111600,213168430,20050,20050,20050,20050,0
20240821,111500,213168430,20050,20050,20050,20050,5
20240821,111400,213068180,20050,20050,20050,20050,0
20240821,111300,213068180,20050,20050,20050,20050,0
20240821,111200,213068180,20050,20050,20050,20050,6
20240821,111100,212947880,20050,20050,20050,20050,1
20240821,111000,212927830,20000,20000,20000,20000,0
20240821,110900,212927830,20000,20000,20000,20000,0
20240821,110800,212927830,20000,20000,20050,20000,183
20240821,110700,209265130,20050,20050,20050,20050,0
20240821,110600,209265130,20050,20050,20050,20050,0
20240821,110500,209265130,20050,20050,20050,20050,24
20240821,110400,208783930,20050,20050,20050,20050,0
20240821,110300,208783930,20050,20050,20050,20050,205
20240821,110200,204673680,20050,20050,20050,20050,13
20240821,110100,204413030,20050,20050,20050,20050,1
20240821,110000,204392980,20000,20000,20000,20000,0
20240821,105900,204392980,20000,20000,20000,20000,30
20240821,105800,203792980,20000,20000,20000,20000,0
20240821,105700,203792980,20000,20000,20000,20000,0
20240821,105600,203792980,20000,20000,20000,20000,0
20240821,105500,203792980,20000,20000,20000,20000,1
20240821,105400,203772980,19990,19990,19990,19990,0
20240821,105300,203772980,19990,19990,19990,19990,0
20240821,105200,203772980,19990,19990,19990,19990,0
20240821,105100,203772980,19990,19990,19990,19990,0
20240821,105000,203772980,19990,19990,19990,19990,0
20240821,104900,203772980,19990,20000,20000,19990,8
20240821,104800,203612990,20000,20000,20000,20000,0
20240821,104700,203612990,20000,20050,20050,20000,302
20240821,104600,197562390,20050,20050,20050,20050,0
20240821,104500,197562390,20050,20050,20050,20050,0
20240821,104400,197562390,20050,20050,20050,20050,12
20240821,104300,197321790,20050,20050,20050,20050,0
20240821,104200,197321790,20050,20050,20050,20050,0
20240821,104100,197321790,20050,20050,20050,20050,107
20240821,104000,195176440,20050,20050,20050,20050,0
20240821,103900,195176440,20050,20000,20050,20000,52
20240821,103800,194136390,20000,20050,20050,20000,9
20240821,103700,193956140,20050,20000,20050,20000,4
20240821,103600,193876090,19990,19990,19990,19990,0
20240821,103500,193876090,19990,19990,19990,19990,0
20240821,103400,193876090,19990,19990,19990,19990,0
20240821,103300,193876090,19990,19990,19990,19990,0
20240821,103200,193876090,19990,19990,19990,19990,0
20240821,103100,193876090,19990,19990,19990,19990,5
20240821,103000,193776140,19990,19990,19990,19990,10
20240821,102900,193576240,20050,20050,20050,20050,0
20240821,102800,193576240,20050,20050,20050,20050,4
20240821,102700,193496040,19990,19990,19990,19990,0
20240821,102600,193496040,19990,19990,19990,19960,271
20240821,102500,188083150,19990,19990,19990,19990,210
20240821,102400,183885250,19990,20100,20100,19990,64
20240821,102300,182604750,20100,20000,20100,20000,142
20240821,102200,179764550,20000,20100,20100,20000,360
20240821,102100,172564050,20100,20100,20100,20100,0
20240821,102000,172564050,20100,20000,20100,20000,28
20240821,101900,172002850,20000,20000,20000,20000,10
20240821,101800,171802850,20100,20100,20100,20100,0
20240821,101700,171802850,20100,20000,20100,20000,206
20240821,101600,167682750,20000,20000,20000,20000,14
20240821,101500,167402750,20000,20000,20000,20000,50
20240821,101400,166402750,20000,20000,20000,20000,6
20240821,101300,166282750,20000,20000,20100,20000,285
20240821,101200,160582650,20000,20000,20000,20000,0
20240821,101100,160582650,20000,20000,20000,20000,0
20240821,101000,160582650,20000,20000,20000,20000,10
20240821,100900,160382650,20000,20000,20000,20000,462
20240821,100800,151142650,20000,20050,20050,20000,9
20240821,100700,150962250,20050,20050,20100,20050,11
20240821,100600,150741650,20100,20100,20100,20100,0
20240821,100500,150741650,20100,20100,20100,20100,2
20240821,100400,150701450,20100,20100,20100,20100,0
20240821,100300,150701450,20100,20100,20100,20100,8
20240821,100200,150540650,20100,20100,20100,20100,1
20240821,100100,150520550,20000,20000,20000,20000,125
20240821,100000,148020550,20000,20000,20000,20000,1
20240821,095900,148000550,20000,20000,20000,20000,38
20240821,095800,147240550,20100,20100,20100,20100,4
20240821,095700,147160150,20100,20100,20100,20100,0
20240821,095600,147160150,20100,20000,20100,20000,257
20240821,095500,142019450,20000,20050,20050,20000,871
20240821,095400,124591650,20050,20100,20100,20050,10
20240821,095300,124391100,20150,20150,20150,20150,8
20240821,095200,124229900,20150,20150,20150,20150,2
20240821,095100,124189600,20150,20150,20150,20150,0
20240821,095000,124189600,20150,20150,20150,20150,3
20240821,094900,124129150,20100,20100,20100,20050,376
20240821,094800,116577250,20150,20100,20150,20100,48
20240821,094700,115612400,20100,20100,20100,20100,144
20240821,094600,112718000,20150,20150,20150,20150,10
20240821,094500,112516500,20150,20200,20200,20150,21
20240821,094400,112093300,20200,20150,20200,20150,50
20240821,094300,111085750,20200,20200,20200,20150,158
20240821,094200,107901650,20150,20100,20250,20100,184
20240821,094100,104201850,20250,20100,20250,20100,306
20240821,094000,98050350,20250,20250,20250,20250,1
20240821,093900,98030100,20250,20200,20250,20200,225
20240821,093800,93473950,20150,20150,20150,20150,75
20240821,093700,91962700,20150,20100,20150,20100,7
20240821,093600,91821950,20100,20150,20150,20050,14
20240821,093500,91540550,20150,20150,20150,20150,0
20240821,093400,91540550,20150,20150,20150,20150,8
20240821,093300,91379350,20150,20050,20150,20050,2
20240821,093200,91339150,20100,20100,20100,20000,1347
20240821,093100,64354400,20150,20100,20150,20100,80
20240821,093000,62746350,20100,20100,20100,20100,0
20240821,092900,62746350,20100,20150,20150,20100,7
20240821,092800,62605350,20150,20150,20150,20150,3
20240821,092700,62544900,20100,20100,20100,20100,4
20240821,092600,62464500,20100,20100,20100,20100,36
20240821,092500,61740900,20200,20200,20200,20200,9
20240821,092400,61559100,20200,20200,20200,20150,4
20240821,092300,61478400,20200,20150,20200,20050,502
20240821,092200,51394900,20150,20150,20200,20150,64
20240821,092100,50104900,20200,20200,20200,20200,0
20240821,092000,50104900,20200,20200,20200,20200,1
20240821,091900,50084700,20200,20200,20200,20200,32
20240821,091800,49438300,20250,20250,20250,20250,1
20240821,091700,49418050,20250,20150,20250,20100,187
20240821,091600,45659000,20150,20150,20200,20150,359
20240821,091500,38424650,20200,20200,20200,20200,104
20240821,091400,36323850,20250,20300,20300,20250,17
20240821,091300,35979300,20300,20200,20300,20200,26
20240821,091200,35454000,20300,20250,20300,20250,19
20240821,091100,35068850,20250,20150,20250,20150,213
20240821,091000,30768850,20150,20150,20150,20150,42
20240821,090900,29922550,20200,20200,20200,20200,1
20240821,090800,29902350,20150,20250,20250,20150,16
20240821,090700,29578650,20250,20300,20300,20250,3
20240821,090600,29517800,20250,20300,20300,20250,11
20240821,090500,29294550,20300,20150,20300,20100,602
20240821,090400,17192550,20300,20300,20300,20300,5
20240821,090300,17091050,20300,20300,20300,20300,1
20240821,090200,17070750,20300,20300,20300,20300,599
20240821,090100,4911050,20300,20300,20300,20200,12
20240821,090000,4668050,20300,20300,20300,20250,224