KissMeData/043370/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192500,452348790,10730,10730,10730,10730,1495
20240822,192400,452348790,10730,10730,10730,10730,0
20240822,192300,452348790,10730,10730,10730,10730,0
20240822,192200,452348790,10730,10730,10730,10730,0
20240822,192100,452348790,10730,10730,10730,10730,0
20240822,192000,452348790,10730,10730,10730,10730,0
20240822,191900,452348790,10730,10730,10730,10730,0
20240822,191800,452348790,10730,10730,10730,10730,0
20240822,191700,452348790,10730,10730,10730,10730,0
20240822,191600,452348790,10730,10730,10730,10730,0
20240822,191500,452348790,10730,10730,10730,10730,0
20240822,191400,452348790,10730,10730,10730,10730,0
20240822,191300,452348790,10730,10730,10730,10730,0
20240822,191200,452348790,10730,10730,10730,10730,0
20240822,191100,452348790,10730,10730,10730,10730,0
20240822,191000,452348790,10730,10730,10730,10730,0
20240822,190900,452348790,10730,10730,10730,10730,0
20240822,190800,452348790,10730,10730,10730,10730,0
20240822,190700,452348790,10730,10730,10730,10730,0
20240822,190600,452348790,10730,10730,10730,10730,0
20240822,190500,452348790,10730,10730,10730,10730,0
20240822,190400,452348790,10730,10730,10730,10730,0
20240822,190300,452348790,10730,10730,10730,10730,0
20240822,190200,452348790,10730,10730,10730,10730,0
20240822,190100,452348790,10730,10730,10730,10730,0
20240822,190000,452348790,10730,10730,10730,10730,0
20240822,185900,452348790,10730,10730,10730,10730,0
20240822,185800,452348790,10730,10730,10730,10730,0
20240822,185700,452348790,10730,10730,10730,10730,0
20240822,185600,452348790,10730,10730,10730,10730,0
20240822,185500,452348790,10730,10730,10730,10730,1495
20240822,185400,452348790,10730,10730,10730,10730,0
20240822,185300,452348790,10730,10730,10730,10730,0
20240822,185200,452348790,10730,10730,10730,10730,0
20240822,185100,452348790,10730,10730,10730,10730,0
20240822,185000,452348790,10730,10730,10730,10730,0
20240822,184900,452348790,10730,10730,10730,10730,0
20240822,184800,452348790,10730,10730,10730,10730,0
20240822,184700,452348790,10730,10730,10730,10730,0
20240822,184600,452348790,10730,10730,10730,10730,0
20240822,184500,452348790,10730,10730,10730,10730,0
20240822,184400,452348790,10730,10730,10730,10730,0
20240822,184300,452348790,10730,10730,10730,10730,0
20240822,184200,452348790,10730,10730,10730,10730,0
20240822,184100,452348790,10730,10730,10730,10730,0
20240822,184000,452348790,10730,10730,10730,10730,0
20240822,183900,452348790,10730,10730,10730,10730,0
20240822,183800,452348790,10730,10730,10730,10730,0
20240822,183700,452348790,10730,10730,10730,10730,0
20240822,183600,452348790,10730,10730,10730,10730,0
20240822,183500,452348790,10730,10730,10730,10730,0
20240822,183400,452348790,10730,10730,10730,10730,0
20240822,183300,452348790,10730,10730,10730,10730,0
20240822,183200,452348790,10730,10730,10730,10730,0
20240822,183100,452348790,10730,10730,10730,10730,0
20240822,183000,452348790,10730,10730,10730,10730,0
20240822,182900,452348790,10730,10730,10730,10730,0
20240822,182800,452348790,10730,10730,10730,10730,0
20240822,182700,452348790,10730,10730,10730,10730,0
20240822,182600,452348790,10730,10730,10730,10730,0
20240822,182500,452348790,10730,10730,10730,10730,1495
20240822,182400,452348790,10730,10730,10730,10730,0
20240822,182300,452348790,10730,10730,10730,10730,0
20240822,182200,452348790,10730,10730,10730,10730,0
20240822,182100,452348790,10730,10730,10730,10730,0
20240822,182000,452348790,10730,10730,10730,10730,0
20240822,181900,452348790,10730,10730,10730,10730,0
20240822,181800,452348790,10730,10730,10730,10730,0
20240822,181700,452348790,10730,10730,10730,10730,0
20240822,181600,452348790,10730,10730,10730,10730,0
20240822,181500,452348790,10730,10730,10730,10730,0
20240822,181400,452348790,10730,10730,10730,10730,0
20240822,181300,452348790,10730,10730,10730,10730,0
20240822,181200,452348790,10730,10730,10730,10730,0
20240822,181100,452348790,10730,10730,10730,10730,0
20240822,181000,452348790,10730,10730,10730,10730,0
20240822,180900,452348790,10730,10730,10730,10730,0
20240822,180800,452348790,10730,10730,10730,10730,0
20240822,180700,452348790,10730,10730,10730,10730,0
20240822,180600,452348790,10730,10730,10730,10730,0
20240822,180500,452348790,10730,10730,10730,10730,0
20240822,180400,452348790,10730,10730,10730,10730,0
20240822,180300,452348790,10730,10730,10730,10730,0
20240822,180200,452348790,10730,10730,10730,10730,0
20240822,180100,452348790,10730,10730,10730,10730,0
20240822,180000,452348790,10730,10730,10730,10730,0
20240822,175900,452348790,10730,10730,10730,10730,0
20240822,175800,452348790,10730,10730,10730,10730,0
20240822,175700,452348790,10730,10730,10730,10730,0
20240822,175600,452348790,10730,10730,10730,10730,0
20240822,175500,452348790,10730,10730,10730,10730,1495
20240822,175400,452348790,10730,10730,10730,10730,0
20240822,175300,452348790,10730,10730,10730,10730,0
20240822,175200,452348790,10730,10730,10730,10730,0
20240822,175100,452348790,10730,10730,10730,10730,0
20240822,175000,452348790,10730,10730,10730,10730,0
20240822,174900,452348790,10730,10730,10730,10730,0
20240822,174800,452348790,10730,10730,10730,10730,0
20240822,174700,452348790,10730,10730,10730,10730,0
20240822,174600,452348790,10730,10730,10730,10730,0
20240822,174500,452348790,10730,10730,10730,10730,0
20240822,174400,452348790,10730,10730,10730,10730,0
20240822,174300,452348790,10730,10730,10730,10730,0
20240822,174200,452348790,10730,10730,10730,10730,0
20240822,174100,452348790,10730,10730,10730,10730,0
20240822,174000,452348790,10730,10730,10730,10730,0
20240822,173900,452348790,10730,10730,10730,10730,0
20240822,173800,452348790,10730,10730,10730,10730,0
20240822,173700,452348790,10730,10730,10730,10730,0
20240822,173600,452348790,10730,10730,10730,10730,0
20240822,173500,452348790,10730,10730,10730,10730,0
20240822,173400,452348790,10730,10730,10730,10730,0
20240822,173300,452348790,10730,10730,10730,10730,0
20240822,173200,452348790,10730,10730,10730,10730,0
20240822,173100,452348790,10730,10730,10730,10730,0
20240822,173000,452348790,10730,10730,10730,10730,0
20240822,172900,452348790,10730,10730,10730,10730,0
20240822,172800,452348790,10730,10730,10730,10730,0
20240822,172700,452348790,10730,10730,10730,10730,0
20240822,172600,452348790,10730,10730,10730,10730,0
20240822,172500,452348790,10730,10730,10730,10730,1495
20240822,172400,452348790,10730,10730,10730,10730,0
20240822,172300,452348790,10730,10730,10730,10730,0
20240822,172200,452348790,10730,10730,10730,10730,0
20240822,172100,452348790,10730,10730,10730,10730,0
20240822,172000,452348790,10730,10730,10730,10730,0
20240822,171900,452348790,10730,10730,10730,10730,0
20240822,171800,452348790,10730,10730,10730,10730,0
20240822,171700,452348790,10730,10730,10730,10730,0
20240822,171600,452348790,10730,10730,10730,10730,0
20240822,171500,452348790,10730,10730,10730,10730,0
20240822,171400,452348790,10730,10730,10730,10730,0
20240822,171300,452348790,10730,10730,10730,10730,0
20240822,171200,452348790,10730,10730,10730,10730,0
20240822,171100,452348790,10730,10730,10730,10730,0
20240822,171000,452348790,10730,10730,10730,10730,0
20240822,170900,452348790,10730,10730,10730,10730,0
20240822,170800,452348790,10730,10730,10730,10730,0
20240822,170700,452348790,10730,10730,10730,10730,0
20240822,170600,452348790,10730,10730,10730,10730,0
20240822,170500,452348790,10730,10730,10730,10730,0
20240822,170400,452348790,10730,10730,10730,10730,0
20240822,170300,452348790,10730,10730,10730,10730,0
20240822,170200,452348790,10730,10730,10730,10730,0
20240822,170100,452348790,10730,10730,10730,10730,0
20240822,170000,452348790,10730,10730,10730,10730,0
20240822,165900,452348790,10730,10730,10730,10730,0
20240822,165800,452348790,10730,10730,10730,10730,0
20240822,165700,452348790,10730,10730,10730,10730,0
20240822,165600,452348790,10730,10730,10730,10730,0
20240822,165500,452348790,10730,10730,10730,10730,1495
20240822,165400,452348790,10730,10730,10730,10730,0
20240822,165300,452348790,10730,10730,10730,10730,0
20240822,165200,452348790,10730,10730,10730,10730,0
20240822,165100,452348790,10730,10730,10730,10730,0
20240822,165000,452348790,10730,10730,10730,10730,0
20240822,164900,452348790,10730,10730,10730,10730,0
20240822,164800,452348790,10730,10730,10730,10730,0
20240822,164700,452348790,10730,10730,10730,10730,0
20240822,164600,452348790,10730,10730,10730,10730,0
20240822,164500,452348790,10730,10730,10730,10730,0
20240822,164400,452348790,10730,10730,10730,10730,0
20240822,164300,452348790,10730,10730,10730,10730,0
20240822,164200,452348790,10730,10730,10730,10730,0
20240822,164100,452348790,10730,10730,10730,10730,0
20240822,164000,452348790,10730,10730,10730,10730,0
20240822,163900,452348790,10730,10730,10730,10730,0
20240822,163800,452348790,10730,10730,10730,10730,0
20240822,163700,452348790,10730,10730,10730,10730,0
20240822,163600,452348790,10730,10730,10730,10730,0
20240822,163500,452348790,10730,10730,10730,10730,0
20240822,163400,452348790,10730,10730,10730,10730,0
20240822,163300,452348790,10730,10730,10730,10730,0
20240822,163200,452348790,10730,10730,10730,10730,0
20240822,163100,452348790,10730,10730,10730,10730,0
20240822,163000,452348790,10730,10730,10730,10730,0
20240822,162900,452348790,10730,10730,10730,10730,0
20240822,162800,452348790,10730,10730,10730,10730,0
20240822,162700,452348790,10730,10730,10730,10730,0
20240822,162600,452348790,10730,10730,10730,10730,0
20240822,162500,452348790,10730,10730,10730,10730,1495
20240822,162400,452348790,10730,10730,10730,10730,0
20240822,162300,452348790,10730,10730,10730,10730,0
20240822,162200,452348790,10730,10730,10730,10730,0
20240822,162100,452348790,10730,10730,10730,10730,0
20240822,162000,452348790,10730,10730,10730,10730,0
20240822,161900,452348790,10730,10730,10730,10730,0
20240822,161800,452348790,10730,10730,10730,10730,0
20240822,161700,452348790,10730,10730,10730,10730,0
20240822,161600,452348790,10730,10730,10730,10730,0
20240822,161500,452348790,10730,10730,10730,10730,0
20240822,161400,452348790,10730,10730,10730,10730,0
20240822,161300,452348790,10730,10730,10730,10730,0
20240822,161200,452348790,10730,10730,10730,10730,0
20240822,161100,452348790,10730,10730,10730,10730,0
20240822,161000,452348790,10730,10730,10730,10730,0
20240822,160900,452348790,10730,10730,10730,10730,0
20240822,160800,452348790,10730,10730,10730,10730,0
20240822,160700,452348790,10730,10730,10730,10730,0
20240822,160600,452348790,10730,10730,10730,10730,0
20240822,160500,452348790,10730,10730,10730,10730,0
20240822,160400,452348790,10730,10730,10730,10730,0
20240822,160300,452348790,10730,10730,10730,10730,0
20240822,160200,452348790,10730,10730,10730,10730,0
20240822,160100,452348790,10730,10730,10730,10730,0
20240822,160000,452348790,10730,10730,10730,10730,0
20240822,155900,452348790,10730,10730,10730,10730,0
20240822,155800,452348790,10730,10730,10730,10730,0
20240822,155700,452348790,10730,10730,10730,10730,0
20240822,155600,452348790,10730,10730,10730,10730,0
20240822,155500,452348790,10730,10730,10730,10730,1495
20240822,155400,452348790,10730,10730,10730,10730,0
20240822,155300,452348790,10730,10730,10730,10730,0
20240822,155200,452348790,10730,10730,10730,10730,0
20240822,155100,452348790,10730,10730,10730,10730,0
20240822,155000,452348790,10730,10730,10730,10730,0
20240822,154900,452348790,10730,10730,10730,10730,0
20240822,154800,452348790,10730,10730,10730,10730,0
20240822,154700,452348790,10730,10730,10730,10730,0
20240822,154600,452348790,10730,10730,10730,10730,0
20240822,154500,452348790,10730,10730,10730,10730,0
20240822,154400,452348790,10730,10730,10730,10730,0
20240822,154300,452348790,10730,10730,10730,10730,0
20240822,154200,452348790,10730,10730,10730,10730,0
20240822,154100,452348790,10730,10730,10730,10730,0
20240822,154000,452348790,10730,10730,10730,10730,0
20240822,153900,452348790,10730,10730,10730,10730,0
20240822,153800,452348790,10730,10730,10730,10730,0
20240822,153700,452348790,10730,10730,10730,10730,0
20240822,153600,452348790,10730,10730,10730,10730,0
20240822,153500,452348790,10730,10730,10730,10730,0
20240822,153400,452348790,10730,10730,10730,10730,0
20240822,153300,452348790,10730,10730,10730,10730,0
20240822,153200,452348790,10730,10730,10730,10730,0
20240822,153100,452348790,10730,10730,10730,10730,0
20240822,153000,452348790,10730,10730,10730,10730,1495
20240822,152900,436307440,10720,10720,10720,10720,0
20240822,152800,436307440,10720,10720,10720,10720,0
20240822,152700,436307440,10720,10720,10720,10720,0
20240822,152600,436307440,10720,10720,10720,10720,0
20240822,152500,436307440,10720,10720,10720,10720,0
20240822,152400,436307440,10720,10720,10720,10720,0
20240822,152300,436307440,10720,10720,10720,10720,0
20240822,152200,436307440,10720,10720,10720,10720,0
20240822,152100,436307440,10720,10720,10720,10720,0
20240822,152000,436307440,10720,10720,10720,10720,0
20240822,151900,436307440,10720,10750,10750,10720,790
20240822,151800,427825320,10740,10740,10740,10730,71
20240822,151700,427063020,10730,10720,10730,10720,78
20240822,151600,426226290,10730,10730,10740,10720,126
20240822,151500,424874480,10730,10750,10760,10730,3870
20240822,151400,383313640,10750,10750,10760,10750,34
20240822,151300,382948130,10750,10760,10760,10750,98
20240822,151200,381894600,10750,10770,10770,10750,2542
20240822,151100,354549490,10760,10760,10760,10760,26
20240822,151000,354269730,10760,10760,10760,10760,226
20240822,150900,351837970,10770,10770,10770,10770,0
20240822,150800,351837970,10770,10770,10770,10770,0
20240822,150700,351837970,10770,10770,10770,10770,0
20240822,150600,351837970,10770,10770,10770,10770,0
20240822,150500,351837970,10770,10770,10770,10760,4
20240822,150400,351794900,10750,10750,10750,10750,170
20240822,150300,349967400,10760,10760,10760,10760,896
20240822,150200,340326440,10760,10760,10760,10760,15
20240822,150100,340165040,10770,10770,10770,10770,0
20240822,150000,340165040,10770,10770,10770,10770,4
20240822,145900,340121960,10770,10770,10770,10770,100
20240822,145800,339044960,10760,10760,10760,10760,43
20240822,145700,338582280,10760,10760,10760,10760,4
20240822,145600,338539240,10760,10760,10760,10760,0
20240822,145500,338539240,10760,10760,10760,10760,34
20240822,145400,338173400,10760,10750,10760,10750,2
20240822,145300,338151890,10750,10760,10770,10750,351
20240822,145200,334375300,10780,10780,10780,10780,0
20240822,145100,334375300,10780,10780,10780,10780,7
20240822,145000,334299840,10760,10760,10760,10760,0
20240822,144900,334299840,10760,10780,10780,10760,33
20240822,144800,333944620,10760,10760,10760,10760,121
20240822,144700,332642660,10780,10760,10780,10760,25
20240822,144600,332373520,10780,10780,10780,10780,14
20240822,144500,332222600,10780,10780,10780,10780,7
20240822,144400,332147140,10760,10770,10770,10760,100
20240822,144300,331071130,10780,10780,10780,10780,18
20240822,144200,330877090,10780,10780,10780,10780,0
20240822,144100,330877090,10780,10790,10790,10780,15
20240822,144000,330715330,10770,10770,10770,10770,1
20240822,143900,330704560,10790,10790,10790,10790,9
20240822,143800,330607450,10790,10790,10790,10790,17
20240822,143700,330424020,10790,10790,10790,10790,9
20240822,143600,330326910,10790,10790,10790,10790,1
20240822,143500,330316120,10790,10790,10790,10790,17
20240822,143400,330132690,10790,10790,10790,10790,0
20240822,143300,330132690,10790,10790,10790,10790,2
20240822,143200,330111110,10790,10790,10790,10790,17
20240822,143100,329927680,10790,10790,10790,10790,0
20240822,143000,329927680,10790,10790,10790,10790,29
20240822,142900,329614770,10790,10790,10790,10790,0
20240822,142800,329614770,10790,10790,10790,10790,18
20240822,142700,329420550,10790,10790,10790,10790,0
20240822,142600,329420550,10790,10790,10790,10790,19
20240822,142500,329215540,10790,10790,10790,10790,0
20240822,142400,329215540,10790,10750,10790,10750,22
20240822,142300,328978200,10750,10780,10780,10750,776
20240822,142200,320633250,10790,10790,10790,10790,20
20240822,142100,320417450,10790,10790,10790,10790,0
20240822,142000,320417450,10790,10770,10790,10770,525
20240822,141900,314762740,10770,10770,10770,10770,0
20240822,141800,314762740,10770,10770,10770,10770,26
20240822,141700,314482720,10770,10770,10770,10770,0
20240822,141600,314482720,10770,10760,10770,10760,39
20240822,141500,314062730,10760,10790,10790,10760,2399
20240822,141400,288248530,10790,10790,10790,10790,88
20240822,141300,287299010,10790,10790,10790,10790,3
20240822,141200,287266640,10780,10780,10780,10780,74
20240822,141100,286468920,10780,10770,10780,10770,15
20240822,141000,286307340,10770,10770,10770,10770,73
20240822,140900,285521130,10770,10770,10770,10770,3
20240822,140800,285488820,10770,10770,10770,10770,88
20240822,140700,284541060,10770,10770,10770,10770,3
20240822,140600,284508750,10770,10770,10770,10770,289
20240822,140500,281396220,10780,10770,10780,10770,94
20240822,140400,280382940,10780,10780,10780,10780,0
20240822,140300,280382940,10780,10780,10780,10780,92
20240822,140200,279391180,10780,10780,10780,10780,0
20240822,140100,279391180,10780,10780,10780,10780,92
20240822,140000,278399420,10780,10780,10780,10780,3
20240822,135900,278367080,10780,10780,10780,10780,89
20240822,135800,277407660,10780,10780,10780,10780,3
20240822,135700,277375320,10780,10780,10780,10780,89
20240822,135600,276415900,10780,10780,10780,10780,3
20240822,135500,276383560,10780,10780,10780,10780,89
20240822,135400,275424140,10780,10780,10780,10780,43
20240822,135300,274960600,10780,10780,10780,10780,89
20240822,135200,274001180,10780,10780,10780,10780,2
20240822,135100,273979620,10780,10780,10780,10780,89
20240822,135000,273020200,10780,10780,10780,10780,6
20240822,134900,272955520,10780,10780,10780,10780,88
20240822,134800,272006880,10780,10770,10780,10770,1091
20240822,134700,260256780,10770,10780,10780,10770,171
20240822,134600,258414230,10780,10780,10780,10780,3
20240822,134500,258381890,10780,10780,10780,10780,91
20240822,134400,257400910,10770,10770,10770,10770,100
20240822,134300,256323910,10780,10780,10780,10780,91
20240822,134200,255342930,10780,10780,10780,10780,13
20240822,134100,255202790,10780,10780,10780,10780,43
20240822,134000,254739250,10780,10780,10780,10780,88
20240822,133900,253790610,10780,10780,10780,10780,6
20240822,133800,253725930,10790,10790,10790,10790,24
20240822,133700,253466970,10790,10790,10790,10790,3
20240822,133600,253434600,10790,10790,10790,10790,23
20240822,133500,253186430,10790,10790,10790,10790,3
20240822,133400,253154060,10790,10790,10790,10790,21
20240822,133300,252927470,10790,10790,10790,10790,1
20240822,133200,252916680,10780,10790,10790,10780,25
20240822,133100,252646980,10780,10780,10780,10780,1
20240822,133000,252636200,10790,10790,10790,10790,23
20240822,132900,252388030,10790,10790,10790,10790,0
20240822,132800,252388030,10790,10790,10790,10790,22
20240822,132700,252150650,10790,10790,10790,10790,14
20240822,132600,251999590,10790,10790,10790,10790,20
20240822,132500,251783790,10790,10790,10790,10790,0
20240822,132400,251783790,10790,10790,10790,10790,23
20240822,132300,251535620,10790,10790,10790,10790,6
20240822,132200,251470880,10800,10780,10800,10780,200
20240822,132100,249314800,10780,10790,10790,10780,220
20240822,132000,246943130,10800,10800,10800,10800,12
20240822,131900,246813530,10800,10800,10800,10800,0
20240822,131800,246813530,10800,10800,10800,10800,9
20240822,131700,246716330,10790,10790,10790,10790,0
20240822,131600,246716330,10790,10800,10800,10790,12
20240822,131500,246586760,10790,10790,10790,10790,1
20240822,131400,246575970,10800,10800,10800,10800,0
20240822,131300,246575970,10800,10800,10800,10800,12
20240822,131200,246446370,10800,10800,10800,10800,0
20240822,131100,246446370,10800,10800,10800,10800,22
20240822,131000,246208770,10800,10800,10800,10800,0
20240822,130900,246208770,10800,10800,10800,10790,13
20240822,130800,246068400,10800,10800,10800,10800,0
20240822,130700,246068400,10800,10800,10800,10800,10
20240822,130600,245960400,10800,10800,10800,10800,0
20240822,130500,245960400,10800,10800,10800,10800,7
20240822,130400,245884800,10790,10790,10790,10790,9
20240822,130300,245787690,10800,10790,10800,10790,4
20240822,130200,245744500,10780,10780,10780,10780,209
20240822,130100,243491480,10780,10770,10780,10770,302
20240822,130000,240238390,10770,10770,10770,10770,3
20240822,125900,240206080,10770,10770,10770,10770,4
20240822,125800,240163000,10770,10770,10770,10770,3
20240822,125700,240130690,10770,10770,10770,10770,4
20240822,125600,240087610,10770,10770,10770,10770,3
20240822,125500,240055300,10770,10770,10770,10770,0
20240822,125400,240055300,10770,10770,10770,10770,3
20240822,125300,240022990,10760,10760,10760,10760,30
20240822,125200,239700190,10770,10770,10770,10770,3
20240822,125100,239667880,10770,10770,10770,10770,0
20240822,125000,239667880,10770,10770,10770,10770,3
20240822,124900,239635570,10760,10760,10760,10760,1
20240822,124800,239624810,10770,10770,10770,10770,2
20240822,124700,239603270,10760,10750,10760,10750,237
20240822,124600,237053260,10740,10740,10740,10740,0
20240822,124500,237053260,10740,10760,10760,10740,2072
20240822,124400,214783420,10760,10760,10760,10760,0
20240822,124300,214783420,10760,10760,10760,10760,3
20240822,124200,214751140,10750,10760,10760,10750,1007
20240822,124100,203916140,10770,10770,10770,10770,3
20240822,124000,203883830,10760,10760,10760,10760,10
20240822,123900,203776230,10760,10770,10770,10760,258
20240822,123800,201000090,10780,10780,10780,10780,0
20240822,123700,201000090,10780,10780,10780,10780,3
20240822,123600,200967750,10780,10780,10780,10780,0
20240822,123500,200967750,10780,10780,10780,10780,2
20240822,123400,200946190,10760,10760,10760,10760,0
20240822,123300,200946190,10760,10770,10770,10760,260
20240822,123200,198148580,10780,10780,10780,10780,21
20240822,123100,197922200,10770,10770,10770,10770,28
20240822,123000,197620640,10780,10780,10780,10780,3
20240822,122900,197588300,10780,10780,10780,10780,0
20240822,122800,197588300,10780,10780,10780,10780,3
20240822,122700,197555960,10780,10780,10780,10780,0
20240822,122600,197555960,10780,10780,10780,10780,3
20240822,122500,197523620,10780,10780,10780,10780,0
20240822,122400,197523620,10780,10780,10780,10780,3
20240822,122300,197491280,10770,10770,10770,10770,0
20240822,122200,197491280,10770,10770,10770,10770,0
20240822,122100,197491280,10770,10770,10770,10770,0
20240822,122000,197491280,10770,10770,10770,10770,0
20240822,121900,197491280,10770,10770,10770,10770,0
20240822,121800,197491280,10770,10770,10770,10770,6
20240822,121700,197426660,10780,10780,10780,10780,1
20240822,121600,197415880,10770,10750,10770,10750,193
20240822,121500,195341110,10760,10760,10760,10760,3
20240822,121400,195308830,10760,10770,10770,10760,246
20240822,121300,192661830,10780,10780,10780,10780,0
20240822,121200,192661830,10780,10780,10780,10780,0
20240822,121100,192661830,10780,10780,10780,10780,2
20240822,121000,192640270,10760,10760,10760,10760,0
20240822,120900,192640270,10760,10760,10760,10760,482
20240822,120800,187453950,10760,10760,10760,10760,10
20240822,120700,187346350,10760,10760,10760,10760,2
20240822,120600,187324830,10760,10750,10760,10750,6
20240822,120500,187260320,10750,10750,10750,10750,0
20240822,120400,187260320,10750,10750,10750,10750,0
20240822,120300,187260320,10750,10750,10750,10750,0
20240822,120200,187260320,10750,10750,10750,10750,0
20240822,120100,187260320,10750,10750,10750,10750,0
20240822,120000,187260320,10750,10750,10750,10750,0
20240822,115900,187260320,10750,10750,10750,10750,200
20240822,115800,185110320,10750,10750,10750,10750,0
20240822,115700,185110320,10750,10750,10750,10750,1
20240822,115600,185099570,10750,10750,10750,10750,0
20240822,115500,185099570,10750,10750,10750,10750,100
20240822,115400,184024570,10750,10750,10750,10750,658
20240822,115300,176951070,10750,10760,10760,10750,300
20240822,115200,173724680,10760,10760,10760,10760,12
20240822,115100,173595560,10750,10750,10750,10750,0
20240822,115000,173595560,10750,10750,10750,10750,500
20240822,114900,168220560,10760,10760,10760,10760,0
20240822,114800,168220560,10760,10760,10760,10760,12
20240822,114700,168091440,10780,10780,10780,10780,0
20240822,114600,168091440,10780,10780,10780,10780,1
20240822,114500,168080660,10750,10750,10750,10750,0
20240822,114400,168080660,10750,10750,10750,10750,0
20240822,114300,168080660,10750,10750,10750,10750,0
20240822,114200,168080660,10750,10750,10750,10750,20
20240822,114100,167865660,10750,10750,10750,10750,0
20240822,114000,167865660,10750,10750,10750,10750,37
20240822,113900,167467910,10750,10750,10750,10750,111
20240822,113800,166274660,10760,10760,10760,10760,381
20240822,113700,162175100,10760,10760,10760,10760,5
20240822,113600,162121300,10760,10760,10760,10760,0
20240822,113500,162121300,10760,10760,10760,10760,0
20240822,113400,162121300,10760,10760,10760,10760,0
20240822,113300,162121300,10760,10760,10760,10760,0
20240822,113200,162121300,10760,10760,10760,10760,0
20240822,113100,162121300,10760,10760,10760,10760,0
20240822,113000,162121300,10760,10760,10760,10760,360
20240822,112900,158247700,10780,10780,10780,10780,0
20240822,112800,158247700,10780,10780,10780,10780,0
20240822,112700,158247700,10780,10780,10780,10780,0
20240822,112600,158247700,10780,10780,10780,10780,0
20240822,112500,158247700,10780,10780,10780,10780,0
20240822,112400,158247700,10780,10780,10780,10780,0
20240822,112300,158247700,10780,10780,10780,10780,0
20240822,112200,158247700,10780,10780,10780,10780,5
20240822,112100,158193800,10760,10760,10760,10760,399
20240822,112000,153900560,10750,10750,10750,10750,300
20240822,111900,150675560,10760,10760,10760,10760,0
20240822,111800,150675560,10760,10760,10760,10760,292
20240822,111700,147533640,10780,10760,10780,10760,545
20240822,111600,141669400,10780,10760,10780,10760,213
20240822,111500,139377260,10760,10760,10760,10760,0
20240822,111400,139377260,10760,10760,10760,10760,19
20240822,111300,139172820,10770,10770,10770,10770,0
20240822,111200,139172820,10770,10770,10770,10770,0
20240822,111100,139172820,10770,10770,10770,10770,0
20240822,111000,139172820,10770,10770,10770,10770,51
20240822,110900,138623550,10780,10780,10780,10780,0
20240822,110800,138623550,10780,10780,10780,10780,0
20240822,110700,138623550,10780,10780,10780,10780,0
20240822,110600,138623550,10780,10780,10780,10780,0
20240822,110500,138623550,10780,10780,10780,10780,17
20240822,110400,138440290,10780,10780,10780,10780,0
20240822,110300,138440290,10780,10780,10780,10780,18
20240822,110200,138246250,10760,10760,10760,10760,0
20240822,110100,138246250,10760,10760,10760,10760,0
20240822,110000,138246250,10760,10760,10760,10760,0
20240822,105900,138246250,10760,10760,10760,10760,0
20240822,105800,138246250,10760,10760,10760,10760,0
20240822,105700,138246250,10760,10760,10760,10760,0
20240822,105600,138246250,10760,10760,10760,10760,0
20240822,105500,138246250,10760,10760,10760,10760,73
20240822,105400,137460770,10770,10770,10770,10770,12
20240822,105300,137331530,10780,10780,10780,10780,18
20240822,105200,137137490,10780,10780,10780,10760,40
20240822,105100,136706490,10760,10760,10760,10760,295
20240822,105000,133532290,10760,10760,10760,10760,0
20240822,104900,133532290,10760,10760,10760,10760,0
20240822,104800,133532290,10760,10760,10760,10760,5
20240822,104700,133478490,10760,10760,10760,10760,11
20240822,104600,133360130,10750,10750,10750,10750,0
20240822,104500,133360130,10750,10750,10750,10750,142
20240822,104400,131833630,10730,10730,10730,10730,3
20240822,104300,131801440,10740,10740,10740,10740,0
20240822,104200,131801440,10740,10740,10740,10740,0
20240822,104100,131801440,10740,10740,10740,10740,0
20240822,104000,131801440,10740,10740,10740,10740,2
20240822,103900,131779960,10760,10760,10760,10760,0
20240822,103800,131779960,10760,10760,10760,10760,1
20240822,103700,131769200,10730,10730,10730,10730,31
20240822,103600,131436570,10760,10760,10760,10760,5
20240822,103500,131382770,10760,10760,10760,10760,0
20240822,103400,131382770,10760,10760,10760,10760,0
20240822,103300,131382770,10760,10760,10760,10760,0
20240822,103200,131382770,10760,10760,10760,10760,1
20240822,103100,131372010,10730,10730,10730,10730,51
20240822,103000,130824780,10770,10770,10770,10770,0
20240822,102900,130824780,10770,10770,10770,10770,3
20240822,102800,130792470,10770,10770,10770,10770,1
20240822,102700,130781700,10710,10710,10710,10710,0
20240822,102600,130781700,10710,10710,10710,10710,1
20240822,102500,130770990,10780,10730,10780,10730,47
20240822,102400,130266380,10730,10730,10730,10730,1
20240822,102300,130255650,10710,10710,10710,10710,0
20240822,102200,130255650,10710,10710,10710,10710,89
20240822,102100,129302460,10700,10700,10700,10700,100
20240822,102000,128232460,10710,10710,10710,10710,16
20240822,101900,128061100,10710,10710,10710,10710,15
20240822,101800,127900450,10710,10710,10710,10710,3
20240822,101700,127868320,10700,10720,10720,10700,542
20240822,101600,122065790,10740,10740,10740,10740,1
20240822,101500,122055050,10760,10760,10760,10760,2
20240822,101400,122033530,10770,10760,10770,10760,30
20240822,101300,121710690,10710,10750,10750,10710,1116
20240822,101200,109750360,10750,10750,10750,10750,0
20240822,101100,109750360,10750,10740,10750,10740,81
20240822,101000,108879920,10750,10750,10750,10750,0
20240822,100900,108879920,10750,10750,10750,10750,0
20240822,100800,108879920,10750,10760,10760,10750,2428
20240822,100700,82765990,10780,10780,10780,10780,5
20240822,100600,82712090,10780,10780,10780,10780,0
20240822,100500,82712090,10780,10780,10780,10780,0
20240822,100400,82712090,10780,10780,10780,10780,1
20240822,100300,82701310,10770,10770,10770,10770,0
20240822,100200,82701310,10770,10770,10770,10770,0
20240822,100100,82701310,10770,10770,10770,10770,0
20240822,100000,82701310,10770,10770,10770,10770,0
20240822,095900,82701310,10770,10770,10770,10770,1445
20240822,095800,67138660,10780,10780,10780,10780,0
20240822,095700,67138660,10780,10780,10780,10780,462
20240822,095600,62158300,10780,10780,10780,10780,0
20240822,095500,62158300,10780,10780,10780,10780,0
20240822,095400,62158300,10780,10790,10790,10780,462
20240822,095300,57177820,10790,10790,10790,10790,0
20240822,095200,57177820,10790,10800,10800,10790,669
20240822,095100,49954960,10820,10820,10820,10820,0
20240822,095000,49954960,10820,10820,10820,10820,0
20240822,094900,49954960,10820,10820,10820,10820,0
20240822,094800,49954960,10820,10800,10820,10800,2
20240822,094700,49933340,10800,10800,10800,10800,1
20240822,094600,49922540,10820,10800,10820,10800,2
20240822,094500,49900920,10790,10790,10790,10790,0
20240822,094400,49900920,10790,10790,10790,10790,17
20240822,094300,49717490,10800,10800,10800,10800,21
20240822,094200,49490690,10830,10830,10830,10830,78
20240822,094100,48645950,10830,10830,10830,10830,16
20240822,094000,48472670,10830,10810,10830,10800,415
20240822,093900,43989530,10830,10820,10830,10820,9
20240822,093800,43892070,10820,10820,10820,10820,9
20240822,093700,43794690,10800,10800,10800,10800,0
20240822,093600,43794690,10800,10800,10800,10800,144
20240822,093500,42239490,10780,10780,10780,10780,0
20240822,093400,42239490,10780,10780,10780,10780,0
20240822,093300,42239490,10780,10800,10800,10780,2852
20240822,093200,11452540,10820,10820,10820,10820,0
20240822,093100,11452540,10820,10820,10820,10820,0
20240822,093000,11452540,10820,10820,10820,10820,0
20240822,092900,11452540,10820,10820,10820,10820,0
20240822,092800,11452540,10820,10820,10820,10820,0
20240822,092700,11452540,10820,10820,10820,10820,101
20240822,092600,10359720,10810,10810,10810,10810,5
20240822,092500,10305670,10810,10810,10810,10810,0
20240822,092400,10305670,10810,10810,10810,10810,71
20240822,092300,9538160,10820,10820,10820,10820,11
20240822,092200,9419140,10810,10810,10810,10810,0
20240822,092100,9419140,10810,10810,10810,10810,0
20240822,092000,9419140,10810,10810,10810,10810,0
20240822,091900,9419140,10810,10810,10810,10810,0
20240822,091800,9419140,10810,10810,10810,10810,30
20240822,091700,9094840,10780,10780,10780,10780,242
20240822,091600,6486080,10810,10810,10810,10810,92
20240822,091500,5491560,10810,10810,10810,10810,0
20240822,091400,5491560,10810,10810,10810,10810,11
20240822,091300,5372650,10810,10810,10810,10810,0
20240822,091200,5372650,10810,10780,10810,10780,2
20240822,091100,5351060,10770,10770,10770,10770,0
20240822,091000,5351060,10770,10770,10770,10770,20
20240822,090900,5135660,10790,10790,10790,10790,18
20240822,090800,4941440,10790,10820,10820,10790,250
20240822,090700,2238000,10830,10830,10830,10830,0
20240822,090600,2238000,10830,10850,10850,10830,52
20240822,090500,1674420,10870,10870,10870,10870,0
20240822,090400,1674420,10870,10870,10870,10870,0
20240822,090300,1674420,10870,10870,10870,10870,2
20240822,090200,1652680,10870,10870,10870,10870,128
20240822,090100,261320,10870,10890,10890,10870,14
20240822,090000,109100,10910,10910,10910,10910,10