KissMeData/300080/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,210100,449737480,19680,19680,19680,19680,378
20240820,210000,449737480,19680,19680,19680,19680,0
20240820,205900,449737480,19680,19680,19680,19680,0
20240820,205800,449737480,19680,19680,19680,19680,0
20240820,205700,449737480,19680,19680,19680,19680,0
20240820,205600,449737480,19680,19680,19680,19680,0
20240820,205500,449737480,19680,19680,19680,19680,0
20240820,205400,449737480,19680,19680,19680,19680,0
20240820,205300,449737480,19680,19680,19680,19680,0
20240820,205200,449737480,19680,19680,19680,19680,0
20240820,205100,449737480,19680,19680,19680,19680,0
20240820,205000,449737480,19680,19680,19680,19680,0
20240820,204900,449737480,19680,19680,19680,19680,0
20240820,204800,449737480,19680,19680,19680,19680,0
20240820,204700,449737480,19680,19680,19680,19680,0
20240820,204600,449737480,19680,19680,19680,19680,0
20240820,204500,449737480,19680,19680,19680,19680,0
20240820,204400,449737480,19680,19680,19680,19680,0
20240820,204300,449737480,19680,19680,19680,19680,0
20240820,204200,449737480,19680,19680,19680,19680,0
20240820,204100,449737480,19680,19680,19680,19680,0
20240820,204000,449737480,19680,19680,19680,19680,0
20240820,203900,449737480,19680,19680,19680,19680,0
20240820,203800,449737480,19680,19680,19680,19680,0
20240820,203700,449737480,19680,19680,19680,19680,0
20240820,203600,449737480,19680,19680,19680,19680,0
20240820,203500,449737480,19680,19680,19680,19680,0
20240820,203400,449737480,19680,19680,19680,19680,0
20240820,203300,449737480,19680,19680,19680,19680,0
20240820,203200,449737480,19680,19680,19680,19680,0
20240820,203100,449737480,19680,19680,19680,19680,378
20240820,203000,449737480,19680,19680,19680,19680,0
20240820,202900,449737480,19680,19680,19680,19680,0
20240820,202800,449737480,19680,19680,19680,19680,0
20240820,202700,449737480,19680,19680,19680,19680,0
20240820,202600,449737480,19680,19680,19680,19680,0
20240820,202500,449737480,19680,19680,19680,19680,0
20240820,202400,449737480,19680,19680,19680,19680,0
20240820,202300,449737480,19680,19680,19680,19680,0
20240820,202200,449737480,19680,19680,19680,19680,0
20240820,202100,449737480,19680,19680,19680,19680,0
20240820,202000,449737480,19680,19680,19680,19680,0
20240820,201900,449737480,19680,19680,19680,19680,0
20240820,201800,449737480,19680,19680,19680,19680,0
20240820,201700,449737480,19680,19680,19680,19680,0
20240820,201600,449737480,19680,19680,19680,19680,0
20240820,201500,449737480,19680,19680,19680,19680,0
20240820,201400,449737480,19680,19680,19680,19680,0
20240820,201300,449737480,19680,19680,19680,19680,0
20240820,201200,449737480,19680,19680,19680,19680,0
20240820,201100,449737480,19680,19680,19680,19680,0
20240820,201000,449737480,19680,19680,19680,19680,0
20240820,200900,449737480,19680,19680,19680,19680,0
20240820,200800,449737480,19680,19680,19680,19680,0
20240820,200700,449737480,19680,19680,19680,19680,0
20240820,200600,449737480,19680,19680,19680,19680,0
20240820,200500,449737480,19680,19680,19680,19680,0
20240820,200400,449737480,19680,19680,19680,19680,0
20240820,200300,449737480,19680,19680,19680,19680,0
20240820,200200,449737480,19680,19680,19680,19680,0
20240820,200100,449737480,19680,19680,19680,19680,378
20240820,200000,449737480,19680,19680,19680,19680,0
20240820,195900,449737480,19680,19680,19680,19680,0
20240820,195800,449737480,19680,19680,19680,19680,0
20240820,195700,449737480,19680,19680,19680,19680,0
20240820,195600,449737480,19680,19680,19680,19680,0
20240820,195500,449737480,19680,19680,19680,19680,0
20240820,195400,449737480,19680,19680,19680,19680,0
20240820,195300,449737480,19680,19680,19680,19680,0
20240820,195200,449737480,19680,19680,19680,19680,0
20240820,195100,449737480,19680,19680,19680,19680,0
20240820,195000,449737480,19680,19680,19680,19680,0
20240820,194900,449737480,19680,19680,19680,19680,0
20240820,194800,449737480,19680,19680,19680,19680,0
20240820,194700,449737480,19680,19680,19680,19680,0
20240820,194600,449737480,19680,19680,19680,19680,0
20240820,194500,449737480,19680,19680,19680,19680,0
20240820,194400,449737480,19680,19680,19680,19680,0
20240820,194300,449737480,19680,19680,19680,19680,0
20240820,194200,449737480,19680,19680,19680,19680,0
20240820,194100,449737480,19680,19680,19680,19680,0
20240820,194000,449737480,19680,19680,19680,19680,0
20240820,193900,449737480,19680,19680,19680,19680,0
20240820,193800,449737480,19680,19680,19680,19680,0
20240820,193700,449737480,19680,19680,19680,19680,0
20240820,193600,449737480,19680,19680,19680,19680,0
20240820,193500,449737480,19680,19680,19680,19680,0
20240820,193400,449737480,19680,19680,19680,19680,0
20240820,193300,449737480,19680,19680,19680,19680,0
20240820,193200,449737480,19680,19680,19680,19680,0
20240820,193100,449737480,19680,19680,19680,19680,378
20240820,193000,449737480,19680,19680,19680,19680,0
20240820,192900,449737480,19680,19680,19680,19680,0
20240820,192800,449737480,19680,19680,19680,19680,0
20240820,192700,449737480,19680,19680,19680,19680,0
20240820,192600,449737480,19680,19680,19680,19680,0
20240820,192500,449737480,19680,19680,19680,19680,0
20240820,192400,449737480,19680,19680,19680,19680,0
20240820,192300,449737480,19680,19680,19680,19680,0
20240820,192200,449737480,19680,19680,19680,19680,0
20240820,192100,449737480,19680,19680,19680,19680,0
20240820,192000,449737480,19680,19680,19680,19680,0
20240820,191900,449737480,19680,19680,19680,19680,0
20240820,191800,449737480,19680,19680,19680,19680,0
20240820,191700,449737480,19680,19680,19680,19680,0
20240820,191600,449737480,19680,19680,19680,19680,0
20240820,191500,449737480,19680,19680,19680,19680,0
20240820,191400,449737480,19680,19680,19680,19680,0
20240820,191300,449737480,19680,19680,19680,19680,0
20240820,191200,449737480,19680,19680,19680,19680,0
20240820,191100,449737480,19680,19680,19680,19680,0
20240820,191000,449737480,19680,19680,19680,19680,0
20240820,190900,449737480,19680,19680,19680,19680,0
20240820,190800,449737480,19680,19680,19680,19680,0
20240820,190700,449737480,19680,19680,19680,19680,0
20240820,190600,449737480,19680,19680,19680,19680,0
20240820,190500,449737480,19680,19680,19680,19680,0
20240820,190400,449737480,19680,19680,19680,19680,0
20240820,190300,449737480,19680,19680,19680,19680,0
20240820,190200,449737480,19680,19680,19680,19680,0
20240820,190100,449737480,19680,19680,19680,19680,378
20240820,190000,449737480,19680,19680,19680,19680,0
20240820,185900,449737480,19680,19680,19680,19680,0
20240820,185800,449737480,19680,19680,19680,19680,0
20240820,185700,449737480,19680,19680,19680,19680,0
20240820,185600,449737480,19680,19680,19680,19680,0
20240820,185500,449737480,19680,19680,19680,19680,0
20240820,185400,449737480,19680,19680,19680,19680,0
20240820,185300,449737480,19680,19680,19680,19680,0
20240820,185200,449737480,19680,19680,19680,19680,0
20240820,185100,449737480,19680,19680,19680,19680,0
20240820,185000,449737480,19680,19680,19680,19680,0
20240820,184900,449737480,19680,19680,19680,19680,0
20240820,184800,449737480,19680,19680,19680,19680,0
20240820,184700,449737480,19680,19680,19680,19680,0
20240820,184600,449737480,19680,19680,19680,19680,0
20240820,184500,449737480,19680,19680,19680,19680,0
20240820,184400,449737480,19680,19680,19680,19680,0
20240820,184300,449737480,19680,19680,19680,19680,0
20240820,184200,449737480,19680,19680,19680,19680,0
20240820,184100,449737480,19680,19680,19680,19680,0
20240820,184000,449737480,19680,19680,19680,19680,0
20240820,183900,449737480,19680,19680,19680,19680,0
20240820,183800,449737480,19680,19680,19680,19680,0
20240820,183700,449737480,19680,19680,19680,19680,0
20240820,183600,449737480,19680,19680,19680,19680,0
20240820,183500,449737480,19680,19680,19680,19680,0
20240820,183400,449737480,19680,19680,19680,19680,0
20240820,183300,449737480,19680,19680,19680,19680,0
20240820,183200,449737480,19680,19680,19680,19680,0
20240820,183100,449737480,19680,19680,19680,19680,378
20240820,183000,449737480,19680,19680,19680,19680,0
20240820,182900,449737480,19680,19680,19680,19680,0
20240820,182800,449737480,19680,19680,19680,19680,0
20240820,182700,449737480,19680,19680,19680,19680,0
20240820,182600,449737480,19680,19680,19680,19680,0
20240820,182500,449737480,19680,19680,19680,19680,0
20240820,182400,449737480,19680,19680,19680,19680,0
20240820,182300,449737480,19680,19680,19680,19680,0
20240820,182200,449737480,19680,19680,19680,19680,0
20240820,182100,449737480,19680,19680,19680,19680,0
20240820,182000,449737480,19680,19680,19680,19680,0
20240820,181900,449737480,19680,19680,19680,19680,0
20240820,181800,449737480,19680,19680,19680,19680,0
20240820,181700,449737480,19680,19680,19680,19680,0
20240820,181600,449737480,19680,19680,19680,19680,0
20240820,181500,449737480,19680,19680,19680,19680,0
20240820,181400,449737480,19680,19680,19680,19680,0
20240820,181300,449737480,19680,19680,19680,19680,0
20240820,181200,449737480,19680,19680,19680,19680,0
20240820,181100,449737480,19680,19680,19680,19680,0
20240820,181000,449737480,19680,19680,19680,19680,0
20240820,180900,449737480,19680,19680,19680,19680,0
20240820,180800,449737480,19680,19680,19680,19680,0
20240820,180700,449737480,19680,19680,19680,19680,0
20240820,180600,449737480,19680,19680,19680,19680,0
20240820,180500,449737480,19680,19680,19680,19680,0
20240820,180400,449737480,19680,19680,19680,19680,0
20240820,180300,449737480,19680,19680,19680,19680,0
20240820,180200,449737480,19680,19680,19680,19680,0
20240820,180100,449737480,19680,19680,19680,19680,378
20240820,180000,449737480,19680,19680,19680,19680,0
20240820,175900,449737480,19680,19680,19680,19680,0
20240820,175800,449737480,19680,19680,19680,19680,0
20240820,175700,449737480,19680,19680,19680,19680,0
20240820,175600,449737480,19680,19680,19680,19680,0
20240820,175500,449737480,19680,19680,19680,19680,0
20240820,175400,449737480,19680,19680,19680,19680,0
20240820,175300,449737480,19680,19680,19680,19680,0
20240820,175200,449737480,19680,19680,19680,19680,0
20240820,175100,449737480,19680,19680,19680,19680,0
20240820,175000,449737480,19680,19680,19680,19680,0
20240820,174900,449737480,19680,19680,19680,19680,0
20240820,174800,449737480,19680,19680,19680,19680,0
20240820,174700,449737480,19680,19680,19680,19680,0
20240820,174600,449737480,19680,19680,19680,19680,0
20240820,174500,449737480,19680,19680,19680,19680,0
20240820,174400,449737480,19680,19680,19680,19680,0
20240820,174300,449737480,19680,19680,19680,19680,0
20240820,174200,449737480,19680,19680,19680,19680,0
20240820,174100,449737480,19680,19680,19680,19680,0
20240820,174000,449737480,19680,19680,19680,19680,0
20240820,173900,449737480,19680,19680,19680,19680,0
20240820,173800,449737480,19680,19680,19680,19680,0
20240820,173700,449737480,19680,19680,19680,19680,0
20240820,173600,449737480,19680,19680,19680,19680,0
20240820,173500,449737480,19680,19680,19680,19680,0
20240820,173400,449737480,19680,19680,19680,19680,0
20240820,173300,449737480,19680,19680,19680,19680,0
20240820,173200,449737480,19680,19680,19680,19680,0
20240820,173100,449737480,19680,19680,19680,19680,378
20240820,173000,449737480,19680,19680,19680,19680,0
20240820,172900,449737480,19680,19680,19680,19680,0
20240820,172800,449737480,19680,19680,19680,19680,0
20240820,172700,449737480,19680,19680,19680,19680,0
20240820,172600,449737480,19680,19680,19680,19680,0
20240820,172500,449737480,19680,19680,19680,19680,0
20240820,172400,449737480,19680,19680,19680,19680,0
20240820,172300,449737480,19680,19680,19680,19680,0
20240820,172200,449737480,19680,19680,19680,19680,0
20240820,172100,449737480,19680,19680,19680,19680,0
20240820,172000,449737480,19680,19680,19680,19680,0
20240820,171900,449737480,19680,19680,19680,19680,0
20240820,171800,449737480,19680,19680,19680,19680,0
20240820,171700,449737480,19680,19680,19680,19680,0
20240820,171600,449737480,19680,19680,19680,19680,0
20240820,171500,449737480,19680,19680,19680,19680,0
20240820,171400,449737480,19680,19680,19680,19680,0
20240820,171300,449737480,19680,19680,19680,19680,0
20240820,171200,449737480,19680,19680,19680,19680,0
20240820,171100,449737480,19680,19680,19680,19680,0
20240820,171000,449737480,19680,19680,19680,19680,0
20240820,170900,449737480,19680,19680,19680,19680,0
20240820,170800,449737480,19680,19680,19680,19680,0
20240820,170700,449737480,19680,19680,19680,19680,0
20240820,170600,449737480,19680,19680,19680,19680,0
20240820,170500,449737480,19680,19680,19680,19680,0
20240820,170400,449737480,19680,19680,19680,19680,0
20240820,170300,449737480,19680,19680,19680,19680,0
20240820,170200,449737480,19680,19680,19680,19680,0
20240820,170100,449737480,19680,19680,19680,19680,378
20240820,170000,449737480,19680,19680,19680,19680,0
20240820,165900,449737480,19680,19680,19680,19680,0
20240820,165800,449737480,19680,19680,19680,19680,0
20240820,165700,449737480,19680,19680,19680,19680,0
20240820,165600,449737480,19680,19680,19680,19680,0
20240820,165500,449737480,19680,19680,19680,19680,0
20240820,165400,449737480,19680,19680,19680,19680,0
20240820,165300,449737480,19680,19680,19680,19680,0
20240820,165200,449737480,19680,19680,19680,19680,0
20240820,165100,449737480,19680,19680,19680,19680,0
20240820,165000,449737480,19680,19680,19680,19680,0
20240820,164900,449737480,19680,19680,19680,19680,0
20240820,164800,449737480,19680,19680,19680,19680,0
20240820,164700,449737480,19680,19680,19680,19680,0
20240820,164600,449737480,19680,19680,19680,19680,0
20240820,164500,449737480,19680,19680,19680,19680,0
20240820,164400,449737480,19680,19680,19680,19680,0
20240820,164300,449737480,19680,19680,19680,19680,0
20240820,164200,449737480,19680,19680,19680,19680,0
20240820,164100,449737480,19680,19680,19680,19680,0
20240820,164000,449737480,19680,19680,19680,19680,0
20240820,163900,449737480,19680,19680,19680,19680,0
20240820,163800,449737480,19680,19680,19680,19680,0
20240820,163700,449737480,19680,19680,19680,19680,0
20240820,163600,449737480,19680,19680,19680,19680,0
20240820,163500,449737480,19680,19680,19680,19680,0
20240820,163400,449737480,19680,19680,19680,19680,0
20240820,163300,449737480,19680,19680,19680,19680,0
20240820,163200,449737480,19680,19680,19680,19680,0
20240820,163100,449737480,19680,19680,19680,19680,378
20240820,163000,449737480,19680,19680,19680,19680,0
20240820,162900,449737480,19680,19680,19680,19680,0
20240820,162800,449737480,19680,19680,19680,19680,0
20240820,162700,449737480,19680,19680,19680,19680,0
20240820,162600,449737480,19680,19680,19680,19680,0
20240820,162500,449737480,19680,19680,19680,19680,0
20240820,162400,449737480,19680,19680,19680,19680,0
20240820,162300,449737480,19680,19680,19680,19680,0
20240820,162200,449737480,19680,19680,19680,19680,0
20240820,162100,449737480,19680,19680,19680,19680,0
20240820,162000,449737480,19680,19680,19680,19680,0
20240820,161900,449737480,19680,19680,19680,19680,0
20240820,161800,449737480,19680,19680,19680,19680,0
20240820,161700,449737480,19680,19680,19680,19680,0
20240820,161600,449737480,19680,19680,19680,19680,0
20240820,161500,449737480,19680,19680,19680,19680,0
20240820,161400,449737480,19680,19680,19680,19680,0
20240820,161300,449737480,19680,19680,19680,19680,0
20240820,161200,449737480,19680,19680,19680,19680,0
20240820,161100,449737480,19680,19680,19680,19680,0
20240820,161000,449737480,19680,19680,19680,19680,0
20240820,160900,449737480,19680,19680,19680,19680,0
20240820,160800,449737480,19680,19680,19680,19680,0
20240820,160700,449737480,19680,19680,19680,19680,0
20240820,160600,449737480,19680,19680,19680,19680,0
20240820,160500,449737480,19680,19680,19680,19680,0
20240820,160400,449737480,19680,19680,19680,19680,0
20240820,160300,449737480,19680,19680,19680,19680,0
20240820,160200,449737480,19680,19680,19680,19680,0
20240820,160100,449737480,19680,19680,19680,19680,378
20240820,160000,449737480,19680,19680,19680,19680,0
20240820,155900,449737480,19680,19680,19680,19680,0
20240820,155800,449737480,19680,19680,19680,19680,0
20240820,155700,449737480,19680,19680,19680,19680,0
20240820,155600,449737480,19680,19680,19680,19680,0
20240820,155500,449737480,19680,19680,19680,19680,0
20240820,155400,449737480,19680,19680,19680,19680,0
20240820,155300,449737480,19680,19680,19680,19680,0
20240820,155200,449737480,19680,19680,19680,19680,0
20240820,155100,449737480,19680,19680,19680,19680,0
20240820,155000,449737480,19680,19680,19680,19680,0
20240820,154900,449737480,19680,19680,19680,19680,0
20240820,154800,449737480,19680,19680,19680,19680,0
20240820,154700,449737480,19680,19680,19680,19680,0
20240820,154600,449737480,19680,19680,19680,19680,0
20240820,154500,449737480,19680,19680,19680,19680,0
20240820,154400,449737480,19680,19680,19680,19680,0
20240820,154300,449737480,19680,19680,19680,19680,0
20240820,154200,449737480,19680,19680,19680,19680,0
20240820,154100,449737480,19680,19680,19680,19680,0
20240820,154000,449737480,19680,19680,19680,19680,0
20240820,153900,449737480,19680,19680,19680,19680,0
20240820,153800,449737480,19680,19680,19680,19680,0
20240820,153700,449737480,19680,19680,19680,19680,0
20240820,153600,449737480,19680,19680,19680,19680,0
20240820,153500,449737480,19680,19680,19680,19680,0
20240820,153400,449737480,19680,19680,19680,19680,0
20240820,153300,449737480,19680,19680,19680,19680,0
20240820,153200,449737480,19680,19680,19680,19680,0
20240820,153100,449737480,19680,19680,19680,19680,378
20240820,153000,449737480,19680,19680,19680,19680,378
20240820,152900,442298440,19710,19710,19710,19710,0
20240820,152800,442298440,19710,19710,19710,19710,0
20240820,152700,442298440,19710,19710,19710,19710,0
20240820,152600,442298440,19710,19710,19710,19710,0
20240820,152500,442298440,19710,19710,19710,19710,0
20240820,152400,442298440,19710,19710,19710,19710,0
20240820,152300,442298440,19710,19710,19710,19710,0
20240820,152200,442298440,19710,19710,19710,19710,0
20240820,152100,442298440,19710,19710,19710,19710,0
20240820,152000,442298440,19710,19710,19710,19710,0
20240820,151900,442298440,19710,19710,19710,19710,5
20240820,151800,442199890,19710,19710,19710,19710,41
20240820,151700,441391780,19710,19710,19710,19710,2
20240820,151600,441352360,19670,19670,19670,19670,5
20240820,151500,441254010,19710,19710,19710,19710,0
20240820,151400,441254010,19710,19710,19710,19710,50
20240820,151300,440268510,19700,19700,19700,19700,0
20240820,151200,440268510,19700,19700,19700,19700,1
20240820,151100,440248810,19700,19700,19700,19700,17
20240820,151000,439913910,19710,19690,19710,19670,637
20240820,150900,427363990,19700,19700,19700,19700,0
20240820,150800,427363990,19700,19700,19700,19700,0
20240820,150700,427363990,19700,19720,19720,19700,54
20240820,150600,426299310,19720,19720,19720,19720,8
20240820,150500,426141550,19730,19730,19730,19730,0
20240820,150400,426141550,19730,19730,19730,19730,8
20240820,150300,425983710,19740,19780,19790,19740,171
20240820,150200,422603590,19780,19760,19780,19760,27
20240820,150100,422069690,19820,19820,19820,19820,0
20240820,150000,422069690,19820,19820,19820,19820,3
20240820,145900,422010230,19820,19750,19820,19750,87
20240820,145800,420286950,19810,19790,19810,19790,41
20240820,145700,419475190,19780,19770,19780,19770,46
20240820,145600,418565330,19730,19730,19730,19730,17
20240820,145500,418229920,19770,19760,19770,19760,209
20240820,145400,414099030,19750,19710,19750,19710,114
20240820,145300,411847910,19710,19710,19710,19710,0
20240820,145200,411847910,19710,19730,19730,19710,47
20240820,145100,410920760,19710,19710,19710,19710,46
20240820,145000,410014100,19710,19710,19710,19710,0
20240820,144900,410014100,19710,19710,19710,19710,10
20240820,144800,409817000,19740,19740,19740,19740,7
20240820,144700,409678820,19740,19740,19740,19740,0
20240820,144600,409678820,19740,19710,19740,19710,20
20240820,144500,409284320,19740,19730,19740,19730,5
20240820,144400,409185640,19700,19700,19700,19700,6
20240820,144300,409067440,19700,19710,19710,19700,45
20240820,144200,408180860,19710,19750,19750,19710,12
20240820,144100,407944220,19750,19680,19750,19680,54
20240820,144000,406878280,19750,19750,19750,19750,40
20240820,143900,406088280,19670,19750,19750,19670,103
20240820,143800,404059390,19750,19780,19780,19750,11
20240820,143700,403842050,19770,19760,19770,19760,3
20240820,143600,403782760,19740,19740,19740,19740,0
20240820,143500,403782760,19740,19740,19740,19740,16
20240820,143400,403466920,19770,19770,19770,19770,11
20240820,143300,403249450,19780,19790,19790,19780,46
20240820,143200,402339400,19790,19790,19790,19790,9
20240820,143100,402161290,19800,19800,19800,19800,27
20240820,143000,401626690,19790,19800,19800,19790,174
20240820,142900,398181570,19800,19790,19800,19790,265
20240820,142800,392934590,19710,19710,19710,19710,8
20240820,142700,392776910,19710,19800,19800,19710,142
20240820,142600,389971050,19800,19800,19800,19800,85
20240820,142500,388288050,19800,19810,19810,19800,32
20240820,142400,387654380,19810,19810,19810,19810,0
20240820,142300,387654380,19810,19810,19810,19810,8
20240820,142200,387495900,19800,19780,19800,19780,97
20240820,142100,385576240,19780,19770,19780,19770,16
20240820,142000,385259800,19770,19770,19770,19770,4
20240820,141900,385180720,19770,19770,19770,19770,4
20240820,141800,385101640,19770,19770,19770,19770,23
20240820,141700,384646930,19780,19770,19780,19770,93
20240820,141600,382808000,19760,19730,19760,19730,71
20240820,141500,381405480,19730,19730,19730,19730,8
20240820,141400,381247640,19730,19730,19730,19730,16
20240820,141300,380931960,19760,19740,19760,19740,217
20240820,141200,376647760,19730,19730,19730,19730,8
20240820,141100,376489920,19750,19750,19750,19750,3
20240820,141000,376430670,19760,19760,19760,19760,64
20240820,140900,375166030,19750,19750,19750,19750,8
20240820,140800,375008030,19750,19750,19750,19750,32
20240820,140700,374376030,19730,19740,19740,19730,26
20240820,140600,373862840,19730,19720,19740,19720,40
20240820,140500,373073680,19720,19720,19720,19720,10
20240820,140400,372876480,19720,19720,19720,19720,13
20240820,140300,372620120,19720,19720,19720,19720,20
20240820,140200,372225720,19740,19740,19740,19740,0
20240820,140100,372225720,19740,19720,19740,19720,20
20240820,140000,371831300,19720,19720,19720,19720,0
20240820,135900,371831300,19720,19720,19720,19720,8
20240820,135800,371673540,19740,19720,19740,19720,11
20240820,135700,371456580,19720,19720,19720,19720,27
20240820,135600,370924140,19720,19720,19720,19720,8
20240820,135500,370766380,19710,19710,19710,19710,0
20240820,135400,370766380,19710,19710,19710,19710,10
20240820,135300,370569280,19700,19700,19700,19700,13
20240820,135200,370313180,19740,19730,19740,19730,5
20240820,135100,370214500,19720,19700,19720,19700,227
20240820,135000,365742500,19690,19690,19690,19690,2
20240820,134900,365703120,19680,19690,19690,19680,50
20240820,134800,364719010,19690,19690,19690,19690,8
20240820,134700,364561490,19700,19700,19700,19700,10
20240820,134600,364364490,19700,19700,19700,19700,0
20240820,134500,364364490,19700,19700,19700,19700,8
20240820,134400,364206890,19690,19690,19690,19690,9
20240820,134300,364029680,19680,19680,19680,19680,10
20240820,134200,363832880,19790,19790,19790,19790,61
20240820,134100,362625690,19790,19790,19790,19790,118
20240820,134000,360290470,19790,19800,19800,19790,96
20240820,133900,358389990,19790,19790,19790,19790,0
20240820,133800,358389990,19790,19790,19790,19790,13
20240820,133700,358132720,19830,19770,19830,19770,174
20240820,133600,354689270,19770,19770,19770,19770,0
20240820,133500,354689270,19770,19740,19770,19660,30
20240820,133400,354097080,19720,19650,19720,19650,13
20240820,133300,353841490,19720,19720,19720,19720,2
20240820,133200,353802050,19630,19630,19630,19630,9
20240820,133100,353625380,19630,19630,19630,19630,0
20240820,133000,353625380,19630,19700,19700,19630,628
20240820,132900,341255040,19700,19700,19700,19700,0
20240820,132800,341255040,19700,19700,19700,19700,0
20240820,132700,341255040,19700,19700,19700,19700,18
20240820,132600,340900440,19700,19700,19700,19700,0
20240820,132500,340900440,19700,19700,19700,19700,0
20240820,132400,340900440,19700,19700,19700,19700,8
20240820,132300,340742840,19710,19710,19710,19710,33
20240820,132200,340092410,19710,19710,19710,19710,6
20240820,132100,339974150,19710,19740,19740,19710,51
20240820,132000,338967440,19740,19740,19740,19740,8
20240820,131900,338809520,19740,19740,19740,19740,8
20240820,131800,338651600,19770,19770,19770,19770,24
20240820,131700,338177120,19770,19800,19800,19770,99
20240820,131600,336219780,19800,19780,19800,19780,318
20240820,131500,329925210,19780,19740,19780,19740,82
20240820,131400,328305260,19740,19770,19770,19730,231
20240820,131300,323738800,19770,19720,19780,19720,992
20240820,131200,304153070,19710,19640,19710,19640,117
20240820,131100,301849740,19630,19630,19630,19630,8
20240820,131000,301692700,19630,19620,19630,19550,572
20240820,130900,290470060,19620,19620,19620,19620,48
20240820,130800,289528300,19640,19620,19640,19620,4
20240820,130700,289449800,19610,19550,19610,19550,25
20240820,130600,288960000,19540,19540,19550,19540,21
20240820,130500,288549650,19530,19530,19530,19530,601
20240820,130400,276812120,19530,19510,19530,19480,520
20240820,130300,266677310,19510,19500,19510,19490,21
20240820,130200,266267780,19490,19490,19490,19490,1
20240820,130100,266248290,19480,19480,19480,19480,8
20240820,130000,266092450,19480,19480,19480,19480,11
20240820,125900,265878170,19480,19500,19520,19480,36
20240820,125800,265176600,19490,19490,19490,19490,8
20240820,125700,265020680,19540,19540,19540,19540,3
20240820,125600,264962060,19480,19480,19480,19480,18
20240820,125500,264611420,19480,19490,19490,19480,85
20240820,125400,262955020,19500,19500,19500,19500,5
20240820,125300,262857520,19490,19490,19490,19490,16
20240820,125200,262545680,19570,19570,19570,19570,0
20240820,125100,262545680,19570,19570,19570,19570,0
20240820,125000,262545680,19570,19500,19570,19500,9
20240820,124900,262370110,19570,19570,19570,19570,6
20240820,124800,262252690,19570,19570,19570,19570,9
20240820,124700,262076560,19570,19570,19570,19570,0
20240820,124600,262076560,19570,19500,19570,19500,23
20240820,124500,261627220,19500,19500,19500,19500,8
20240820,124400,261471220,19570,19570,19570,19570,0
20240820,124300,261471220,19570,19570,19570,19570,16
20240820,124200,261158100,19500,19500,19500,19500,18
20240820,124100,260807100,19500,19500,19500,19500,0
20240820,124000,260807100,19500,19500,19500,19500,12
20240820,123900,260573100,19500,19500,19500,19500,9
20240820,123800,260397600,19500,19500,19500,19500,0
20240820,123700,260397600,19500,19500,19500,19500,10
20240820,123600,260202600,19500,19500,19500,19500,13
20240820,123500,259949100,19600,19510,19600,19510,9
20240820,123400,259773420,19510,19510,19510,19510,0
20240820,123300,259773420,19510,19510,19510,19510,1
20240820,123200,259753910,19510,19510,19510,19510,28
20240820,123100,259207630,19510,19510,19510,19510,30
20240820,123000,258622330,19510,19510,19510,19510,10
20240820,122900,258427230,19510,19510,19510,19510,17
20240820,122800,258095560,19510,19510,19510,19510,0
20240820,122700,258095560,19510,19510,19510,19510,10
20240820,122600,257900460,19510,19510,19510,19510,0
20240820,122500,257900460,19510,19510,19510,19510,94
20240820,122400,256066520,19630,19630,19630,19630,6
20240820,122300,255948740,19670,19670,19670,19670,1
20240820,122200,255929070,19630,19630,19630,19630,10
20240820,122100,255732770,19630,19660,19660,19630,111
20240820,122000,253551350,19670,19670,19670,19670,6
20240820,121900,253433330,19680,19670,19680,19670,10
20240820,121800,253236610,19670,19670,19680,19670,91
20240820,121700,251446440,19670,19670,19670,19670,40
20240820,121600,250659640,19670,19670,19670,19670,8
20240820,121500,250502280,19660,19660,19660,19660,8
20240820,121400,250345000,19660,19660,19660,19660,8
20240820,121300,250187720,19660,19660,19660,19660,0
20240820,121200,250187720,19660,19660,19660,19660,9
20240820,121100,250010780,19660,19740,19740,19660,178
20240820,121000,246498380,19730,19690,19740,19690,245
20240820,120900,241665940,19680,19660,19680,19660,47
20240820,120800,240741190,19650,19690,19690,19650,88
20240820,120700,239011870,19670,19670,19670,19650,121
20240820,120600,236633800,19660,19660,19660,19660,63
20240820,120500,235395220,19710,19660,19710,19660,84
20240820,120400,233740550,19660,19630,19670,19630,217
20240820,120300,229476060,19630,19560,19630,19560,198
20240820,120200,225597410,19550,19500,19550,19500,704
20240820,120100,211837920,19440,19500,19520,19440,14
20240820,120000,211565400,19500,19440,19500,19440,11
20240820,115900,211351380,19490,19420,19490,19420,13
20240820,115800,211098490,19400,19420,19420,19400,18
20240820,115700,210749090,19430,19430,19430,19430,5
20240820,115600,210651940,19430,19430,19430,19430,0
20240820,115500,210651940,19430,19430,19430,19430,18
20240820,115400,210302200,19420,19420,19420,19420,0
20240820,115300,210302200,19420,19420,19420,19420,8
20240820,115200,210146840,19410,19410,19410,19410,0
20240820,115100,210146840,19410,19410,19410,19410,11
20240820,115000,209933330,19410,19410,19410,19410,8
20240820,114900,209778050,19400,19400,19400,19400,0
20240820,114800,209778050,19400,19400,19400,19400,10
20240820,114700,209584050,19410,19410,19410,19410,8
20240820,114600,209428770,19410,19410,19410,19410,0
20240820,114500,209428770,19410,19410,19410,19410,8
20240820,114400,209273490,19410,19410,19410,19410,8
20240820,114300,209118210,19410,19410,19410,19410,0
20240820,114200,209118210,19410,19410,19410,19410,8
20240820,114100,208962930,19400,19400,19400,19400,8
20240820,114000,208807730,19520,19390,19520,19390,49
20240820,113900,207857490,19390,19390,19390,19390,8
20240820,113800,207702370,19530,19470,19530,19470,115
20240820,113700,205459760,19380,19380,19380,19380,19
20240820,113600,205091540,19470,19380,19470,19380,6
20240820,113500,204974810,19380,19380,19380,19380,0
20240820,113400,204974810,19380,19380,19380,19380,16
20240820,113300,204664730,19380,19380,19380,19380,0
20240820,113200,204664730,19380,19380,19380,19380,8
20240820,113100,204509690,19480,19400,19480,19380,69
20240820,113000,203171700,19400,19400,19400,19400,0
20240820,112900,203171700,19400,19400,19400,19400,15
20240820,112800,202880700,19400,19400,19400,19400,0
20240820,112700,202880700,19400,19420,19420,19400,48
20240820,112600,201949000,19430,19430,19430,19430,1
20240820,112500,201929570,19440,19440,19440,19440,1
20240820,112400,201910130,19440,19440,19490,19440,20
20240820,112300,201521180,19520,19520,19520,19520,0
20240820,112200,201521180,19520,19520,19520,19520,0
20240820,112100,201521180,19520,19510,19520,19440,61
20240820,112000,200331620,19420,19470,19470,19420,48
20240820,111900,199397460,19470,19470,19470,19470,0
20240820,111800,199397460,19470,19500,19510,19470,180
20240820,111700,195888200,19450,19450,19450,19400,20
20240820,111600,195499620,19450,19470,19470,19450,33
20240820,111500,194857470,19470,19440,19480,19440,516
20240820,111400,184809990,19440,19270,19440,19270,315
20240820,111300,178708080,19270,19270,19270,19270,10
20240820,111200,178515380,19250,19250,19250,19250,0
20240820,111100,178515380,19250,19250,19250,19250,19
20240820,111000,178149630,19250,19250,19250,19250,6
20240820,110900,178034130,19250,19250,19250,19250,2
20240820,110800,177995630,19260,19260,19260,19260,1
20240820,110700,177976370,19260,19260,19260,19260,8
20240820,110600,177822290,19260,19260,19260,19260,3
20240820,110500,177764510,19260,19260,19260,19260,5
20240820,110400,177668210,19260,19260,19260,19260,0
20240820,110300,177668210,19260,19250,19260,19250,34
20240820,110200,177013700,19260,19260,19260,19260,0
20240820,110100,177013700,19260,19260,19260,19260,0
20240820,110000,177013700,19260,19270,19270,19260,10
20240820,105900,176821010,19270,19270,19270,19270,5
20240820,105800,176724660,19280,19280,19280,19280,0
20240820,105700,176724660,19280,19280,19280,19280,3
20240820,105600,176666820,19270,19340,19340,19270,20
20240820,105500,176280720,19330,19270,19330,19270,13
20240820,105400,176029910,19270,19270,19270,19270,0
20240820,105300,176029910,19270,19280,19280,19270,30
20240820,105200,175451600,19280,19280,19280,19280,8
20240820,105100,175297360,19280,19280,19280,19280,0
20240820,105000,175297360,19280,19280,19280,19280,16
20240820,104900,174988880,19380,19380,19380,19380,0
20240820,104800,174988880,19380,19380,19380,19380,1
20240820,104700,174969500,19270,19270,19270,19270,8
20240820,104600,174815340,19270,19270,19270,19270,8
20240820,104500,174661180,19380,19380,19380,19380,284
20240820,104400,169157260,19270,19260,19270,19260,122
20240820,104300,166807390,19250,19250,19250,19250,43
20240820,104200,165979640,19250,19250,19250,19250,0
20240820,104100,165979640,19250,19250,19250,19250,0
20240820,104000,165979640,19250,19250,19250,19250,0
20240820,103900,165979640,19250,19250,19250,19250,0
20240820,103800,165979640,19250,19250,19250,19250,0
20240820,103700,165979640,19250,19240,19250,19240,122
20240820,103600,163631170,19250,19250,19250,19250,45
20240820,103500,162764920,19250,19250,19250,19250,2
20240820,103400,162726420,19250,19250,19250,19250,8
20240820,103300,162572420,19260,19260,19260,19260,1
20240820,103200,162553160,19260,19260,19260,19260,27
20240820,103100,162033140,19260,19260,19260,19260,8
20240820,103000,161879060,19260,19260,19260,19260,100
20240820,102900,159953060,19250,19320,19320,19250,667
20240820,102800,147087030,19320,19360,19360,19320,255
20240820,102700,142159110,19360,19360,19360,19360,70
20240820,102600,140803910,19370,19370,19400,19370,151
20240820,102500,137876040,19370,19370,19370,19370,0
20240820,102400,137876040,19370,19370,19370,19370,16
20240820,102300,137566120,19370,19400,19400,19370,108
20240820,102200,135471160,19370,19450,19450,19370,50
20240820,102100,134499320,19450,19450,19450,19450,53
20240820,102000,133468470,19450,19420,19450,19420,3
20240820,101900,133410150,19420,19420,19420,19420,47
20240820,101800,132497410,19420,19420,19420,19420,9
20240820,101700,132322630,19420,19420,19420,19420,1
20240820,101600,132303210,19420,19420,19420,19420,0
20240820,101500,132303210,19420,19470,19470,19420,18
20240820,101400,131953550,19480,19480,19480,19480,15
20240820,101300,131661350,19490,19420,19490,19420,48
20240820,101200,130726390,19420,19370,19420,19370,51
20240820,101100,129737670,19380,19420,19420,19380,469
20240820,101000,120631910,19420,19420,19420,19420,8
20240820,100900,120476550,19420,19420,19420,19420,18
20240820,100800,120126990,19420,19420,19420,19420,10
20240820,100700,119932790,19410,19540,19550,19410,304
20240820,100600,113990760,19500,19550,19550,19500,71
20240820,100500,112605950,19510,19560,19560,19510,75
20240820,100400,111139850,19560,19450,19560,19450,613
20240820,100300,99171070,19360,19360,19360,19360,0
20240820,100200,99171070,19360,19470,19470,19360,167
20240820,100100,95925170,19470,19470,19470,19470,0
20240820,100000,95925170,19470,19430,19470,19430,33
20240820,095900,95282980,19450,19430,19450,19430,51
20240820,095800,94292030,19430,19430,19430,19430,8
20240820,095700,94136590,19430,19440,19490,19420,249
20240820,095600,89288160,19430,19350,19430,19350,618
20240820,095500,77299360,19350,19350,19350,19350,11
20240820,095400,77086510,19350,19350,19350,19350,14
20240820,095300,76815610,19400,19400,19400,19400,62
20240820,095200,75612810,19400,19350,19400,19350,164
20240820,095100,72431610,19350,19350,19350,19350,8
20240820,095000,72276810,19400,19350,19400,19350,733
20240820,094900,58069030,19340,19310,19340,19310,18
20240820,094800,57721320,19310,19320,19320,19260,11
20240820,094700,57509300,19320,19310,19320,19310,4
20240820,094600,57432030,19260,19310,19310,19260,9
20240820,094500,57258640,19300,19300,19300,19300,50
20240820,094400,56293640,19300,19250,19300,19250,78
20240820,094300,54788640,19300,19310,19310,19300,17
20240820,094200,54460500,19310,19310,19310,19310,2
20240820,094100,54421880,19300,19300,19300,19300,17
20240820,094000,54093780,19300,19300,19300,19300,0
20240820,093900,54093780,19300,19300,19300,19300,8
20240820,093800,53939380,19300,19300,19300,19300,8
20240820,093700,53784980,19300,19300,19300,19300,0
20240820,093600,53784980,19300,19300,19300,19300,8
20240820,093500,53630580,19400,19390,19400,19390,50
20240820,093400,52660600,19320,19310,19320,19310,46
20240820,093300,51771980,19300,19300,19300,19300,59
20240820,093200,50633280,19280,19280,19280,19280,0
20240820,093100,50633280,19280,19250,19280,19250,72
20240820,093000,49245780,19320,19320,19320,19320,3
20240820,092900,49187820,19320,19330,19330,19320,230
20240820,092800,44743120,19310,19310,19310,19310,0
20240820,092700,44743120,19310,19310,19310,19310,0
20240820,092600,44743120,19310,19310,19310,19310,0
20240820,092500,44743120,19310,19300,19310,19300,140
20240820,092400,42040720,19300,19300,19300,19300,41
20240820,092300,41249420,19310,19250,19310,19240,45
20240820,092200,40382750,19250,19250,19250,19250,0
20240820,092100,40382750,19250,19250,19250,19250,0
20240820,092000,40382750,19250,19250,19250,19250,0
20240820,091900,40382750,19250,19250,19250,19250,0
20240820,091800,40382750,19250,19250,19250,19250,0
20240820,091700,40382750,19250,19250,19250,19250,0
20240820,091600,40382750,19250,19250,19250,19250,0
20240820,091500,40382750,19250,19250,19250,19250,0
20240820,091400,40382750,19250,19400,19400,19250,100
20240820,091300,38454900,19450,19450,19480,19450,173
20240820,091200,35085550,19480,19400,19480,19400,223
20240820,091100,30749260,19400,19340,19400,19340,268
20240820,091000,25562720,19320,19280,19320,19280,68
20240820,090900,24250860,19280,19130,19280,19130,890
20240820,090800,7206000,19150,19150,19150,19150,0
20240820,090700,7206000,19150,19150,19150,19150,0
20240820,090600,7206000,19150,19150,19150,19150,0
20240820,090500,7206000,19150,19150,19150,19150,207
20240820,090400,3241950,19100,19090,19100,19090,145
20240820,090300,473890,19090,19090,19090,19090,0
20240820,090200,473890,19090,18950,19090,18950,10
20240820,090100,284250,18950,18950,18950,18950,14
20240820,090000,18950,18950,18950,18950,18950,1