KissMeData/005420/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184400,2085549270,19400,19400,19400,19400,2453
20240821,184300,2085549270,19400,19400,19400,19400,0
20240821,184200,2085549270,19400,19400,19400,19400,0
20240821,184100,2085549270,19400,19400,19400,19400,0
20240821,184000,2085549270,19400,19400,19400,19400,0
20240821,183900,2085549270,19400,19400,19400,19400,0
20240821,183800,2085549270,19400,19400,19400,19400,0
20240821,183700,2085549270,19400,19400,19400,19400,0
20240821,183600,2085549270,19400,19400,19400,19400,0
20240821,183500,2085549270,19400,19400,19400,19400,0
20240821,183400,2085549270,19400,19400,19400,19400,0
20240821,183300,2085549270,19400,19400,19400,19400,0
20240821,183200,2085549270,19400,19400,19400,19400,0
20240821,183100,2085549270,19400,19400,19400,19400,0
20240821,183000,2085549270,19400,19400,19400,19400,0
20240821,182900,2085549270,19400,19400,19400,19400,0
20240821,182800,2085549270,19400,19400,19400,19400,0
20240821,182700,2085549270,19400,19400,19400,19400,0
20240821,182600,2085549270,19400,19400,19400,19400,0
20240821,182500,2085549270,19400,19400,19400,19400,0
20240821,182400,2085549270,19400,19400,19400,19400,0
20240821,182300,2085549270,19400,19400,19400,19400,0
20240821,182200,2085549270,19400,19400,19400,19400,0
20240821,182100,2085549270,19400,19400,19400,19400,0
20240821,182000,2085549270,19400,19400,19400,19400,0
20240821,181900,2085549270,19400,19400,19400,19400,0
20240821,181800,2085549270,19400,19400,19400,19400,0
20240821,181700,2085549270,19400,19400,19400,19400,0
20240821,181600,2085549270,19400,19400,19400,19400,0
20240821,181500,2085549270,19400,19400,19400,19400,0
20240821,181400,2085549270,19400,19400,19400,19400,2453
20240821,181300,2085549270,19400,19400,19400,19400,0
20240821,181200,2085549270,19400,19400,19400,19400,0
20240821,181100,2085549270,19400,19400,19400,19400,0
20240821,181000,2085549270,19400,19400,19400,19400,0
20240821,180900,2085549270,19400,19400,19400,19400,0
20240821,180800,2085549270,19400,19400,19400,19400,0
20240821,180700,2085549270,19400,19400,19400,19400,0
20240821,180600,2085549270,19400,19400,19400,19400,0
20240821,180500,2085549270,19400,19400,19400,19400,0
20240821,180400,2085549270,19400,19400,19400,19400,0
20240821,180300,2085549270,19400,19400,19400,19400,0
20240821,180200,2085549270,19400,19400,19400,19400,0
20240821,180100,2085549270,19400,19400,19400,19400,0
20240821,180000,2085549270,19400,19400,19400,19400,0
20240821,175900,2085549270,19400,19400,19400,19400,0
20240821,175800,2085549270,19400,19400,19400,19400,0
20240821,175700,2085549270,19400,19400,19400,19400,0
20240821,175600,2085549270,19400,19400,19400,19400,0
20240821,175500,2085549270,19400,19400,19400,19400,0
20240821,175400,2085549270,19400,19400,19400,19400,0
20240821,175300,2085549270,19400,19400,19400,19400,0
20240821,175200,2085549270,19400,19400,19400,19400,0
20240821,175100,2085549270,19400,19400,19400,19400,0
20240821,175000,2085549270,19400,19400,19400,19400,0
20240821,174900,2085549270,19400,19400,19400,19400,0
20240821,174800,2085549270,19400,19400,19400,19400,0
20240821,174700,2085549270,19400,19400,19400,19400,0
20240821,174600,2085549270,19400,19400,19400,19400,0
20240821,174500,2085549270,19400,19400,19400,19400,0
20240821,174400,2085549270,19400,19400,19400,19400,2453
20240821,174300,2085549270,19400,19400,19400,19400,0
20240821,174200,2085549270,19400,19400,19400,19400,0
20240821,174100,2085549270,19400,19400,19400,19400,0
20240821,174000,2085549270,19400,19400,19400,19400,0
20240821,173900,2085549270,19400,19400,19400,19400,0
20240821,173800,2085549270,19400,19400,19400,19400,0
20240821,173700,2085549270,19400,19400,19400,19400,0
20240821,173600,2085549270,19400,19400,19400,19400,0
20240821,173500,2085549270,19400,19400,19400,19400,0
20240821,173400,2085549270,19400,19400,19400,19400,0
20240821,173300,2085549270,19400,19400,19400,19400,0
20240821,173200,2085549270,19400,19400,19400,19400,0
20240821,173100,2085549270,19400,19400,19400,19400,0
20240821,173000,2085549270,19400,19400,19400,19400,0
20240821,172900,2085549270,19400,19400,19400,19400,0
20240821,172800,2085549270,19400,19400,19400,19400,0
20240821,172700,2085549270,19400,19400,19400,19400,0
20240821,172600,2085549270,19400,19400,19400,19400,0
20240821,172500,2085549270,19400,19400,19400,19400,0
20240821,172400,2085549270,19400,19400,19400,19400,0
20240821,172300,2085549270,19400,19400,19400,19400,0
20240821,172200,2085549270,19400,19400,19400,19400,0
20240821,172100,2085549270,19400,19400,19400,19400,0
20240821,172000,2085549270,19400,19400,19400,19400,0
20240821,171900,2085549270,19400,19400,19400,19400,0
20240821,171800,2085549270,19400,19400,19400,19400,0
20240821,171700,2085549270,19400,19400,19400,19400,0
20240821,171600,2085549270,19400,19400,19400,19400,0
20240821,171500,2085549270,19400,19400,19400,19400,0
20240821,171400,2085549270,19400,19400,19400,19400,2453
20240821,171300,2085549270,19400,19400,19400,19400,0
20240821,171200,2085549270,19400,19400,19400,19400,0
20240821,171100,2085549270,19400,19400,19400,19400,0
20240821,171000,2085549270,19400,19400,19400,19400,0
20240821,170900,2085549270,19400,19400,19400,19400,0
20240821,170800,2085549270,19400,19400,19400,19400,0
20240821,170700,2085549270,19400,19400,19400,19400,0
20240821,170600,2085549270,19400,19400,19400,19400,0
20240821,170500,2085549270,19400,19400,19400,19400,0
20240821,170400,2085549270,19400,19400,19400,19400,0
20240821,170300,2085549270,19400,19400,19400,19400,0
20240821,170200,2085549270,19400,19400,19400,19400,0
20240821,170100,2085549270,19400,19400,19400,19400,0
20240821,170000,2085549270,19400,19400,19400,19400,0
20240821,165900,2085549270,19400,19400,19400,19400,0
20240821,165800,2085549270,19400,19400,19400,19400,0
20240821,165700,2085549270,19400,19400,19400,19400,0
20240821,165600,2085549270,19400,19400,19400,19400,0
20240821,165500,2085549270,19400,19400,19400,19400,0
20240821,165400,2085549270,19400,19400,19400,19400,0
20240821,165300,2085549270,19400,19400,19400,19400,0
20240821,165200,2085549270,19400,19400,19400,19400,0
20240821,165100,2085549270,19400,19400,19400,19400,0
20240821,165000,2085549270,19400,19400,19400,19400,0
20240821,164900,2085549270,19400,19400,19400,19400,0
20240821,164800,2085549270,19400,19400,19400,19400,0
20240821,164700,2085549270,19400,19400,19400,19400,0
20240821,164600,2085549270,19400,19400,19400,19400,0
20240821,164500,2085549270,19400,19400,19400,19400,0
20240821,164400,2085549270,19400,19400,19400,19400,2453
20240821,164300,2085549270,19400,19400,19400,19400,0
20240821,164200,2085549270,19400,19400,19400,19400,0
20240821,164100,2085549270,19400,19400,19400,19400,0
20240821,164000,2085549270,19400,19400,19400,19400,0
20240821,163900,2085549270,19400,19400,19400,19400,0
20240821,163800,2085549270,19400,19400,19400,19400,0
20240821,163700,2085549270,19400,19400,19400,19400,0
20240821,163600,2085549270,19400,19400,19400,19400,0
20240821,163500,2085549270,19400,19400,19400,19400,0
20240821,163400,2085549270,19400,19400,19400,19400,0
20240821,163300,2085549270,19400,19400,19400,19400,0
20240821,163200,2085549270,19400,19400,19400,19400,0
20240821,163100,2085549270,19400,19400,19400,19400,0
20240821,163000,2085549270,19400,19400,19400,19400,0
20240821,162900,2085549270,19400,19400,19400,19400,0
20240821,162800,2085549270,19400,19400,19400,19400,0
20240821,162700,2085549270,19400,19400,19400,19400,0
20240821,162600,2085549270,19400,19400,19400,19400,0
20240821,162500,2085549270,19400,19400,19400,19400,0
20240821,162400,2085549270,19400,19400,19400,19400,0
20240821,162300,2085549270,19400,19400,19400,19400,0
20240821,162200,2085549270,19400,19400,19400,19400,0
20240821,162100,2085549270,19400,19400,19400,19400,0
20240821,162000,2085549270,19400,19400,19400,19400,0
20240821,161900,2085549270,19400,19400,19400,19400,0
20240821,161800,2085549270,19400,19400,19400,19400,0
20240821,161700,2085549270,19400,19400,19400,19400,0
20240821,161600,2085549270,19400,19400,19400,19400,0
20240821,161500,2085549270,19400,19400,19400,19400,0
20240821,161400,2085549270,19400,19400,19400,19400,2453
20240821,161300,2085549270,19400,19400,19400,19400,0
20240821,161200,2085549270,19400,19400,19400,19400,0
20240821,161100,2085549270,19400,19400,19400,19400,0
20240821,161000,2085549270,19400,19400,19400,19400,0
20240821,160900,2085549270,19400,19400,19400,19400,0
20240821,160800,2085549270,19400,19400,19400,19400,0
20240821,160700,2085549270,19400,19400,19400,19400,0
20240821,160600,2085549270,19400,19400,19400,19400,0
20240821,160500,2085549270,19400,19400,19400,19400,0
20240821,160400,2085549270,19400,19400,19400,19400,0
20240821,160300,2085549270,19400,19400,19400,19400,0
20240821,160200,2085549270,19400,19400,19400,19400,0
20240821,160100,2085549270,19400,19400,19400,19400,0
20240821,160000,2085549270,19400,19400,19400,19400,0
20240821,155900,2085549270,19400,19400,19400,19400,0
20240821,155800,2085549270,19400,19400,19400,19400,0
20240821,155700,2085549270,19400,19400,19400,19400,0
20240821,155600,2085549270,19400,19400,19400,19400,0
20240821,155500,2085549270,19400,19400,19400,19400,0
20240821,155400,2085549270,19400,19400,19400,19400,0
20240821,155300,2085549270,19400,19400,19400,19400,0
20240821,155200,2085549270,19400,19400,19400,19400,0
20240821,155100,2085549270,19400,19400,19400,19400,0
20240821,155000,2085549270,19400,19400,19400,19400,0
20240821,154900,2085549270,19400,19400,19400,19400,0
20240821,154800,2085549270,19400,19400,19400,19400,0
20240821,154700,2085549270,19400,19400,19400,19400,0
20240821,154600,2085549270,19400,19400,19400,19400,0
20240821,154500,2085549270,19400,19400,19400,19400,0
20240821,154400,2085549270,19400,19400,19400,19400,2453
20240821,154300,2085549270,19400,19400,19400,19400,0
20240821,154200,2085549270,19400,19400,19400,19400,0
20240821,154100,2085549270,19400,19400,19400,19400,0
20240821,154000,2085549270,19400,19400,19400,19400,0
20240821,153900,2085549270,19400,19400,19400,19400,0
20240821,153800,2085549270,19400,19400,19400,19400,0
20240821,153700,2085549270,19400,19400,19400,19400,0
20240821,153600,2085549270,19400,19400,19400,19400,0
20240821,153500,2085549270,19400,19400,19400,19400,0
20240821,153400,2085549270,19400,19400,19400,19400,0
20240821,153300,2085549270,19400,19400,19400,19400,0
20240821,153200,2085549270,19400,19400,19400,19400,0
20240821,153100,2085549270,19400,19400,19400,19400,0
20240821,153000,2085549270,19400,19400,19400,19400,2453
20240821,152900,2037961070,19490,19490,19490,19490,0
20240821,152800,2037961070,19490,19490,19490,19490,0
20240821,152700,2037961070,19490,19490,19490,19490,0
20240821,152600,2037961070,19490,19490,19490,19490,0
20240821,152500,2037961070,19490,19490,19490,19490,0
20240821,152400,2037961070,19490,19490,19490,19490,0
20240821,152300,2037961070,19490,19490,19490,19490,0
20240821,152200,2037961070,19490,19490,19490,19490,0
20240821,152100,2037961070,19490,19490,19490,19490,0
20240821,152000,2037961070,19490,19490,19490,19490,0
20240821,151900,2037961070,19490,19450,19490,19410,696
20240821,151800,2024436240,19450,19500,19500,19450,95
20240821,151700,2022585570,19470,19470,19470,19460,217
20240821,151600,2018361350,19470,19460,19490,19430,1000
20240821,151500,1998884230,19460,19460,19470,19460,361
20240821,151400,1991856520,19460,19470,19470,19410,141
20240821,151300,1989113320,19470,19470,19470,19410,162
20240821,151200,1985962300,19470,19450,19470,19400,517
20240821,151100,1975916340,19420,19420,19420,19410,174
20240821,151000,1972537660,19410,19410,19440,19400,142
20240821,150900,1969780970,19400,19410,19410,19400,14
20240821,150800,1969509340,19400,19410,19410,19400,663
20240821,150700,1956642480,19410,19410,19410,19410,13
20240821,150600,1956390150,19420,19420,19420,19420,12
20240821,150500,1956157110,19420,19420,19420,19420,27
20240821,150400,1955632770,19420,19420,19420,19410,90
20240821,150300,1953885470,19420,19420,19420,19420,35
20240821,150200,1953205770,19420,19430,19430,19420,120
20240821,150100,1950875360,19430,19420,19430,19420,76
20240821,150000,1949399380,19420,19420,19420,19420,101
20240821,145900,1947437960,19410,19420,19420,19410,34
20240821,145800,1946777970,19420,19410,19420,19410,151
20240821,145700,1943846630,19420,19430,19430,19420,106
20240821,145600,1941788080,19420,19420,19420,19420,26
20240821,145500,1941283160,19420,19420,19420,19420,153
20240821,145400,1938311900,19420,19410,19420,19410,313
20240821,145300,1932236200,19420,19420,19420,19420,42
20240821,145200,1931420560,19410,19420,19420,19410,9
20240821,145100,1931245790,19410,19430,19430,19410,725
20240821,145000,1917169360,19430,19490,19490,19430,2183
20240821,144900,1874688350,19500,19490,19500,19490,53
20240821,144800,1873655000,19500,19490,19500,19490,18
20240821,144700,1873304030,19510,19500,19510,19500,1042
20240821,144600,1852984890,19500,19510,19510,19500,325
20240821,144500,1846644940,19510,19510,19510,19510,200
20240821,144400,1842742940,19510,19520,19520,19510,669
20240821,144300,1829687140,19520,19530,19530,19520,237
20240821,144200,1825060850,19530,19530,19530,19530,1
20240821,144100,1825041320,19520,19520,19520,19520,1
20240821,144000,1825021800,19520,19520,19520,19520,10
20240821,143900,1824826600,19520,19520,19530,19520,30
20240821,143800,1824240970,19520,19550,19550,19520,431
20240821,143700,1815820900,19550,19550,19550,19550,82
20240821,143600,1814217800,19530,19520,19530,19520,205
20240821,143500,1810215440,19530,19610,19610,19530,1346
20240821,143400,1783874120,19610,19610,19610,19610,42
20240821,143300,1783050500,19610,19610,19610,19610,13
20240821,143200,1782795570,19610,19610,19610,19610,55
20240821,143100,1781717020,19610,19610,19610,19610,71
20240821,143000,1780324710,19630,19630,19630,19630,2
20240821,142900,1780285450,19630,19640,19640,19630,83
20240821,142800,1778656140,19640,19640,19640,19640,1
20240821,142700,1778636500,19630,19630,19640,19630,52
20240821,142600,1777615710,19630,19610,19630,19610,135
20240821,142500,1774967400,19600,19600,19600,19600,203
20240821,142400,1770988600,19600,19590,19600,19590,49
20240821,142300,1770028680,19580,19530,19580,19530,1021
20240821,142200,1750077390,19530,19540,19540,19530,95
20240821,142100,1748221380,19540,19560,19560,19540,80
20240821,142000,1746656760,19570,19550,19570,19550,123
20240821,141900,1744249760,19560,19560,19560,19560,2
20240821,141800,1744210640,19560,19560,19560,19560,8
20240821,141700,1744054160,19560,19560,19560,19560,0
20240821,141600,1744054160,19560,19560,19560,19560,4
20240821,141500,1743975920,19550,19550,19550,19550,10
20240821,141400,1743780420,19550,19550,19550,19550,11
20240821,141300,1743565370,19540,19530,19540,19530,9
20240821,141200,1743389560,19530,19530,19530,19530,43
20240821,141100,1742549770,19530,19520,19530,19520,175
20240821,141000,1739132760,19520,19520,19530,19510,48
20240821,140900,1738195500,19510,19530,19530,19510,10
20240821,140800,1738000380,19530,19530,19530,19520,464
20240821,140700,1728942840,19530,19530,19530,19530,14
20240821,140600,1728669420,19530,19540,19540,19530,492
20240821,140500,1719057170,19550,19580,19590,19550,921
20240821,140400,1701029340,19590,19590,19590,19590,14
20240821,140300,1700755080,19590,19580,19590,19580,11
20240821,140200,1700539640,19590,19590,19590,19590,20
20240821,140100,1700147840,19580,19590,19590,19580,385
20240821,140000,1692609530,19580,19580,19580,19580,1
20240821,135900,1692589950,19590,19590,19590,19580,51
20240821,135800,1691590880,19590,19580,19590,19580,11
20240821,135700,1691375490,19580,19580,19590,19580,29
20240821,135600,1690807660,19580,19570,19580,19570,73
20240821,135500,1689379040,19580,19620,19620,19570,958
20240821,135400,1670602970,19620,19620,19620,19620,50
20240821,135300,1669621970,19620,19620,19620,19620,6
20240821,135200,1669504250,19620,19620,19620,19620,0
20240821,135100,1669504250,19620,19630,19630,19620,2
20240821,135000,1669465000,19630,19630,19630,19620,6
20240821,134900,1669347230,19630,19630,19630,19630,105
20240821,134800,1667286080,19630,19640,19640,19630,25
20240821,134700,1666795130,19630,19630,19630,19630,7
20240821,134600,1666657720,19640,19630,19640,19630,11
20240821,134500,1666441770,19640,19620,19640,19620,7
20240821,134400,1666304310,19610,19640,19640,19610,52
20240821,134300,1665284280,19640,19640,19640,19640,21
20240821,134200,1664871840,19640,19620,19640,19620,41
20240821,134100,1664067300,19610,19610,19610,19610,50
20240821,134000,1663086800,19610,19610,19610,19610,1
20240821,133900,1663067190,19610,19620,19620,19610,98
20240821,133800,1661145010,19630,19660,19660,19630,517
20240821,133700,1650990180,19660,19670,19670,19660,92
20240821,133600,1649181420,19670,19670,19670,19660,3
20240821,133500,1649122420,19670,19660,19670,19660,11
20240821,133400,1648906060,19660,19660,19660,19660,15
20240821,133300,1648611160,19660,19660,19660,19660,2
20240821,133200,1648571840,19650,19650,19650,19650,7
20240821,133100,1648434290,19660,19660,19660,19660,1
20240821,133000,1648414630,19660,19660,19660,19660,101
20240821,132900,1646428970,19650,19660,19660,19650,247
20240821,132800,1641574620,19660,19660,19660,19660,0
20240821,132700,1641574620,19660,19660,19660,19660,12
20240821,132600,1641338700,19650,19680,19680,19650,668
20240821,132500,1628209480,19680,19680,19680,19680,13
20240821,132400,1627953640,19680,19690,19690,19680,64
20240821,132300,1626693620,19690,19710,19710,19690,113
20240821,132200,1624467110,19710,19710,19710,19710,10
20240821,132100,1624270010,19710,19710,19710,19710,0
20240821,132000,1624270010,19710,19700,19710,19700,172
20240821,131900,1620879910,19700,19660,19700,19660,951
20240821,131800,1602172850,19660,19660,19660,19660,5
20240821,131700,1602074550,19660,19660,19660,19660,100
20240821,131600,1600108550,19660,19660,19660,19660,47
20240821,131500,1599184530,19660,19660,19660,19660,2
20240821,131400,1599145210,19660,19640,19660,19640,9
20240821,131300,1598968410,19640,19640,19640,19640,0
20240821,131200,1598968410,19640,19650,19650,19640,51
20240821,131100,1597966290,19650,19650,19650,19650,4
20240821,131000,1597887690,19650,19640,19650,19640,6
20240821,130900,1597769800,19650,19650,19650,19650,1
20240821,130800,1597750150,19650,19660,19660,19650,199
20240821,130700,1593837890,19660,19660,19670,19660,15
20240821,130600,1593542890,19660,19670,19670,19660,26
20240821,130500,1593031720,19660,19670,19670,19660,15
20240821,130400,1592736720,19670,19670,19670,19660,112
20240821,130300,1590534750,19670,19670,19670,19670,121
20240821,130200,1588154680,19660,19660,19660,19660,10
20240821,130100,1587958080,19660,19660,19660,19660,72
20240821,130000,1586542560,19670,19660,19670,19660,17
20240821,125900,1586208200,19670,19670,19670,19670,35
20240821,125800,1585519750,19670,19670,19670,19670,77
20240821,125700,1584005160,19680,19680,19680,19680,2
20240821,125600,1583965800,19680,19680,19680,19680,0
20240821,125500,1583965800,19680,19660,19680,19660,104
20240821,125400,1581920840,19660,19620,19660,19620,164
20240821,125300,1578703080,19610,19720,19720,19580,739
20240821,125200,1564168400,19730,19730,19730,19730,10
20240821,125100,1563971100,19730,19730,19730,19730,20
20240821,125000,1563576500,19730,19720,19730,19720,46
20240821,124900,1562669070,19720,19720,19720,19710,37
20240821,124800,1561939480,19720,19720,19720,19720,20
20240821,124700,1561545080,19720,19720,19720,19720,4
20240821,124600,1561466200,19730,19720,19730,19720,255
20240821,124500,1556435420,19720,19720,19720,19720,113
20240821,124400,1554207060,19710,19750,19750,19710,781
20240821,124300,1538788230,19770,19770,19770,19770,43
20240821,124200,1537938120,19770,19770,19770,19770,4
20240821,124100,1537859040,19750,19780,19780,19750,2280
20240821,124000,1492823380,19780,19770,19780,19770,108
20240821,123900,1490688150,19770,19760,19780,19760,196
20240821,123800,1486814110,19770,19760,19770,19760,11
20240821,123700,1486596740,19760,19770,19770,19760,395
20240821,123600,1478791040,19760,19780,19780,19760,6
20240821,123500,1478672460,19760,19760,19760,19760,7
20240821,123400,1478534140,19760,19790,19790,19760,34
20240821,123300,1477861580,19790,19790,19790,19790,5
20240821,123200,1477762630,19790,19800,19800,19790,59
20240821,123100,1476594960,19790,19790,19800,19790,29
20240821,123000,1476020890,19790,19790,19790,19790,322
20240821,122900,1469648510,19800,19800,19800,19790,187
20240821,122800,1465947530,19790,19790,19800,19790,264
20240821,122700,1460722730,19790,19790,19790,19790,111
20240821,122600,1458526040,19790,19790,19790,19790,162
20240821,122500,1455320060,19790,19790,19790,19750,692
20240821,122400,1441640670,19780,19800,19800,19780,601
20240821,122300,1429749350,19800,19790,19800,19790,171
20240821,122200,1426364940,19790,19760,19800,19760,89
20240821,122100,1424605150,19760,19760,19760,19760,52
20240821,122000,1423577630,19760,19800,19810,19760,443
20240821,121900,1414811040,19800,19740,19800,19740,516
20240821,121800,1404603790,19740,19700,19740,19700,148
20240821,121700,1401686610,19700,19630,19700,19630,2782
20240821,121600,1346882850,19700,19680,19700,19650,128
20240821,121500,1344361370,19660,19640,19660,19640,19
20240821,121400,1343987850,19600,19600,19600,19600,0
20240821,121300,1343987850,19600,19660,19660,19600,29
20240821,121200,1343419390,19660,19630,19660,19630,288
20240821,121100,1337762120,19600,19590,19600,19580,82
20240821,121000,1336154990,19590,19580,19590,19580,3
20240821,120900,1336096240,19600,19580,19600,19580,67
20240821,120800,1334783400,19580,19580,19580,19580,14
20240821,120700,1334509280,19580,19540,19580,19540,1155
20240821,120600,1311926510,19540,19540,19540,19540,2
20240821,120500,1311887430,19530,19530,19530,19530,33
20240821,120400,1311242940,19540,19520,19540,19520,11
20240821,120300,1311028020,19540,19540,19540,19540,48
20240821,120200,1310090100,19520,19530,19530,19520,166
20240821,120100,1306848600,19530,19530,19530,19530,82
20240821,120000,1305247140,19540,19520,19540,19520,9
20240821,115900,1305071320,19540,19540,19540,19520,164
20240821,115800,1301867270,19540,19540,19540,19540,2
20240821,115700,1301828190,19540,19520,19540,19520,25
20240821,115600,1301339770,19520,19520,19550,19520,484
20240821,115500,1291883280,19520,19520,19520,19520,26
20240821,115400,1291375760,19510,19520,19520,19510,27
20240821,115300,1290848730,19530,19530,19530,19530,0
20240821,115200,1290848730,19530,19530,19530,19520,9
20240821,115100,1290672970,19530,19530,19530,19530,0
20240821,115000,1290672970,19530,19500,19530,19500,4
20240821,114900,1290594900,19510,19530,19530,19510,58
20240821,114800,1289463300,19540,19540,19540,19540,1
20240821,114700,1289443760,19540,19540,19540,19540,11
20240821,114600,1289228820,19540,19540,19540,19540,0
20240821,114500,1289228820,19540,19540,19540,19540,0
20240821,114400,1289228820,19540,19540,19540,19540,4
20240821,114300,1289150660,19540,19540,19540,19540,7
20240821,114200,1289013880,19540,19540,19540,19540,0
20240821,114100,1289013880,19540,19540,19540,19540,0
20240821,114000,1289013880,19540,19580,19580,19540,1147
20240821,113900,1266586010,19580,19500,19590,19500,433
20240821,113800,1258134750,19500,19500,19500,19500,103
20240821,113700,1256126250,19500,19490,19500,19490,315
20240821,113600,1249986130,19490,19490,19490,19490,3
20240821,113500,1249927660,19480,19490,19490,19480,330
20240821,113400,1243496060,19490,19490,19490,19490,2
20240821,113300,1243457080,19490,19490,19490,19490,11
20240821,113200,1243242690,19490,19470,19490,19460,103
20240821,113100,1241237710,19490,19500,19500,19490,9
20240821,113000,1241062290,19500,19500,19520,19500,60
20240821,112900,1239892250,19530,19530,19530,19530,2
20240821,112800,1239853190,19520,19450,19530,19450,40
20240821,112700,1239072450,19530,19530,19530,19440,203
20240821,112600,1235120650,19490,19550,19550,19490,814
20240821,112500,1219229380,19600,19600,19600,19600,0
20240821,112400,1219229380,19600,19550,19600,19550,170
20240821,112300,1215902540,19590,19580,19600,19570,122
20240821,112200,1213514240,19580,19550,19580,19550,376
20240821,112100,1206156060,19530,19520,19530,19520,77
20240821,112000,1204652680,19520,19520,19520,19520,62
20240821,111900,1203442440,19520,19520,19520,19520,21
20240821,111800,1203032520,19520,19520,19530,19520,41
20240821,111700,1202232050,19520,19500,19520,19500,116
20240821,111600,1199969930,19480,19480,19480,19470,582
20240821,111500,1188635310,19480,19480,19480,19480,11
20240821,111400,1188421030,19480,19480,19480,19480,74
20240821,111300,1186979510,19480,19480,19480,19480,3
20240821,111200,1186921070,19470,19460,19470,19450,402
20240821,111100,1179101130,19460,19480,19480,19460,157
20240821,111000,1176043400,19480,19480,19480,19480,1
20240821,110900,1176023920,19480,19480,19480,19480,35
20240821,110800,1175342120,19480,19480,19480,19480,0
20240821,110700,1175342120,19480,19480,19490,19480,45
20240821,110600,1174465430,19490,19480,19490,19480,122
20240821,110500,1172088860,19480,19480,19480,19480,15
20240821,110400,1171796660,19490,19520,19530,19490,101
20240821,110300,1169827450,19530,19570,19570,19530,164
20240821,110200,1166621440,19560,19560,19560,19560,16
20240821,110100,1166308480,19560,19600,19600,19560,71
20240821,110000,1164919680,19560,19560,19560,19560,20
20240821,105900,1164528480,19610,19610,19610,19610,22
20240821,105800,1164097060,19610,19500,19640,19500,1847
20240821,105700,1127950870,19520,19520,19520,19520,7
20240821,105600,1127814230,19520,19500,19520,19500,45
20240821,105500,1126936690,19500,19500,19500,19500,21
20240821,105400,1126527190,19500,19520,19520,19500,1161
20240821,105300,1103874040,19550,19550,19550,19550,32
20240821,105200,1103248440,19550,19550,19550,19550,21
20240821,105100,1102837890,19550,19550,19550,19550,2
20240821,105000,1102798790,19550,19510,19550,19510,180
20240821,104900,1099286950,19510,19590,19590,19510,1063
20240821,104800,1078476570,19590,19590,19590,19590,1
20240821,104700,1078456980,19590,19590,19590,19590,116
20240821,104600,1076184540,19590,19590,19590,19590,0
20240821,104500,1076184540,19590,19590,19600,19590,96
20240821,104400,1074303600,19590,19610,19650,19590,368
20240821,104300,1067087380,19600,19600,19600,19600,0
20240821,104200,1067087380,19600,19600,19600,19600,11
20240821,104100,1066871780,19600,19650,19650,19600,2002
20240821,104000,1027629810,19600,19640,19640,19600,568
20240821,103900,1016488110,19640,19630,19640,19630,123
20240821,103800,1014072520,19600,19590,19600,19580,705
20240821,103700,1000262240,19580,19610,19610,19580,1003
20240821,103600,980602750,19620,19650,19650,19620,1089
20240821,103500,959224240,19650,19640,19680,19640,156
20240821,103400,956157850,19640,19660,19660,19640,12
20240821,103300,955922130,19640,19640,19650,19640,46
20240821,103200,955018460,19640,19690,19690,19640,1245
20240821,103100,930508110,19700,19720,19730,19690,4284
20240821,103000,846085170,19760,19800,19800,19760,279
20240821,102900,840571480,19760,19710,19760,19710,988
20240821,102800,821089490,19700,19730,19730,19700,1396
20240821,102700,793579120,19700,19700,19700,19700,38
20240821,102600,792830520,19700,19800,19800,19690,1538
20240821,102500,762456490,19800,19800,19800,19800,11
20240821,102400,762238690,19800,19830,19830,19750,202
20240821,102300,758244760,19830,19750,19830,19700,2286
20240821,102200,713022500,19750,19680,19750,19680,705
20240821,102100,699109130,19680,19680,19680,19680,31
20240821,102000,698499050,19720,19670,19720,19670,418
20240821,101900,690256760,19670,19710,19710,19630,1093
20240821,101800,668757100,19720,19720,19720,19700,135
20240821,101700,666096560,19710,19710,19710,19700,209
20240821,101600,661977250,19710,19690,19710,19690,305
20240821,101500,655968090,19690,19650,19710,19630,199
20240821,101400,652049350,19640,19630,19640,19630,9
20240821,101300,651872670,19630,19610,19630,19600,14
20240821,101200,651598050,19600,19570,19600,19570,104
20240821,101100,649560170,19580,19560,19580,19560,2
20240821,101000,649521030,19560,19590,19590,19560,126
20240821,100900,647052860,19590,19620,19620,19590,1081
20240821,100800,625864250,19620,19630,19640,19620,359
20240821,100700,618817310,19640,19660,19660,19640,374
20240821,100600,611468770,19690,19700,19710,19690,326
20240821,100500,605046700,19700,19730,19730,19700,327
20240821,100400,598602610,19730,19720,19730,19710,117
20240821,100300,596295690,19710,19740,19740,19700,124
20240821,100200,593851410,19740,19690,19740,19690,466
20240821,100100,584671780,19690,19690,19690,19630,53
20240821,100000,583630940,19660,19680,19690,19650,585
20240821,095900,572124510,19680,19680,19680,19680,14
20240821,095800,571848990,19700,19740,19740,19700,67
20240821,095700,570529050,19700,19740,19740,19700,676
20240821,095600,557193190,19740,19710,19740,19710,149
20240821,095500,554253840,19710,19700,19750,19700,235
20240821,095400,549618250,19650,19660,19710,19650,1346
20240821,095300,523128830,19670,19670,19670,19670,82
20240821,095200,521515890,19660,19650,19680,19650,224
20240821,095100,517110080,19670,19670,19680,19660,201
20240821,095000,513155670,19680,19460,19680,19460,4069
20240821,094900,433713180,19470,19470,19470,19470,10
20240821,094800,433518480,19480,19470,19480,19470,12
20240821,094700,433284820,19480,19380,19480,19380,743
20240821,094600,418821480,19380,19420,19420,19380,10
20240821,094500,418627640,19420,19420,19420,19420,19
20240821,094400,418258660,19470,19460,19470,19420,122
20240821,094300,415886320,19460,19480,19480,19460,3
20240821,094200,415827920,19480,19480,19480,19480,100
20240821,094100,413879920,19480,19410,19480,19380,453
20240821,094000,405099670,19480,19440,19480,19440,370
20240821,093900,397900920,19440,19390,19450,19390,479
20240821,093800,388609920,19390,19380,19390,19380,71
20240821,093700,387233480,19380,19380,19380,19360,6
20240821,093600,387117220,19380,19360,19380,19360,150
20240821,093500,384212980,19360,19360,19360,19360,331
20240821,093400,377804820,19360,19370,19390,19360,614
20240821,093300,365910220,19380,19390,19400,19380,1018
20240821,093200,346180770,19390,19390,19390,19390,0
20240821,093100,346180770,19390,19390,19390,19390,0
20240821,093000,346180770,19390,19390,19390,19380,136
20240821,092900,343544730,19390,19390,19390,19390,124
20240821,092800,341140370,19390,19410,19420,19380,2052
20240821,092700,301325130,19400,19460,19460,19400,845
20240821,092600,284919060,19460,19450,19460,19450,17
20240821,092500,284588370,19450,19450,19450,19440,2065
20240821,092400,244425050,19460,19460,19460,19460,61
20240821,092300,243237990,19460,19470,19470,19460,702
20240821,092200,229576520,19470,19520,19520,19470,833
20240821,092100,213327250,19520,19520,19540,19520,435
20240821,092000,204835990,19510,19510,19510,19510,10
20240821,091900,204640890,19510,19510,19550,19510,312
20240821,091800,198552250,19490,19510,19510,19490,86
20240821,091700,196874450,19480,19490,19490,19480,176
20240821,091600,193445940,19500,19550,19550,19490,303
20240821,091500,187531620,19540,19550,19550,19530,265
20240821,091400,182353060,19550,19640,19640,19550,203
20240821,091300,178380910,19650,19550,19650,19540,73
20240821,091200,176950880,19560,19600,19600,19550,784
20240821,091100,161587110,19610,19700,19700,19610,724
20240821,091000,147357360,19700,19700,19700,19650,795
20240821,090900,131709070,19680,19660,19700,19650,695
20240821,090800,118029440,19650,19480,19650,19480,916
20240821,090700,100076400,19550,19540,19550,19540,54
20240821,090600,99021070,19550,19550,19550,19550,1
20240821,090500,99001520,19550,19440,19550,19380,1953
20240821,090400,60961340,19440,19390,19460,19390,333
20240821,090300,54492990,19390,19440,19440,19390,139
20240821,090200,51792680,19440,19420,19450,19370,337
20240821,090100,45260590,19420,19400,19420,19360,366
20240821,090000,38168590,19370,19500,19500,19360,1960