KissMeData/002100/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183600,207276890,9510,9510,9510,9510,173
20240812,183500,207276890,9510,9510,9510,9510,0
20240812,183400,207276890,9510,9510,9510,9510,0
20240812,183300,207276890,9510,9510,9510,9510,0
20240812,183200,207276890,9510,9510,9510,9510,0
20240812,183100,207276890,9510,9510,9510,9510,0
20240812,183000,207276890,9510,9510,9510,9510,0
20240812,182900,207276890,9510,9510,9510,9510,0
20240812,182800,207276890,9510,9510,9510,9510,0
20240812,182700,207276890,9510,9510,9510,9510,0
20240812,182600,207276890,9510,9510,9510,9510,0
20240812,182500,207276890,9510,9510,9510,9510,0
20240812,182400,207276890,9510,9510,9510,9510,0
20240812,182300,207276890,9510,9510,9510,9510,0
20240812,182200,207276890,9510,9510,9510,9510,0
20240812,182100,207276890,9510,9510,9510,9510,0
20240812,182000,207276890,9510,9510,9510,9510,0
20240812,181900,207276890,9510,9510,9510,9510,0
20240812,181800,207276890,9510,9510,9510,9510,0
20240812,181700,207276890,9510,9510,9510,9510,0
20240812,181600,207276890,9510,9510,9510,9510,0
20240812,181500,207276890,9510,9510,9510,9510,0
20240812,181400,207276890,9510,9510,9510,9510,0
20240812,181300,207276890,9510,9510,9510,9510,0
20240812,181200,207276890,9510,9510,9510,9510,0
20240812,181100,207276890,9510,9510,9510,9510,0
20240812,181000,207276890,9510,9510,9510,9510,0
20240812,180900,207276890,9510,9510,9510,9510,0
20240812,180800,207276890,9510,9510,9510,9510,0
20240812,180700,207276890,9510,9510,9510,9510,0
20240812,180600,207276890,9510,9510,9510,9510,173
20240812,180500,207276890,9510,9510,9510,9510,0
20240812,180400,207276890,9510,9510,9510,9510,0
20240812,180300,207276890,9510,9510,9510,9510,0
20240812,180200,207276890,9510,9510,9510,9510,0
20240812,180100,207276890,9510,9510,9510,9510,0
20240812,180000,207276890,9510,9510,9510,9510,0
20240812,175900,207276890,9510,9510,9510,9510,0
20240812,175800,207276890,9510,9510,9510,9510,0
20240812,175700,207276890,9510,9510,9510,9510,0
20240812,175600,207276890,9510,9510,9510,9510,0
20240812,175500,207276890,9510,9510,9510,9510,0
20240812,175400,207276890,9510,9510,9510,9510,0
20240812,175300,207276890,9510,9510,9510,9510,0
20240812,175200,207276890,9510,9510,9510,9510,0
20240812,175100,207276890,9510,9510,9510,9510,0
20240812,175000,207276890,9510,9510,9510,9510,0
20240812,174900,207276890,9510,9510,9510,9510,0
20240812,174800,207276890,9510,9510,9510,9510,0
20240812,174700,207276890,9510,9510,9510,9510,0
20240812,174600,207276890,9510,9510,9510,9510,0
20240812,174500,207276890,9510,9510,9510,9510,0
20240812,174400,207276890,9510,9510,9510,9510,0
20240812,174300,207276890,9510,9510,9510,9510,0
20240812,174200,207276890,9510,9510,9510,9510,0
20240812,174100,207276890,9510,9510,9510,9510,0
20240812,174000,207276890,9510,9510,9510,9510,0
20240812,173900,207276890,9510,9510,9510,9510,0
20240812,173800,207276890,9510,9510,9510,9510,0
20240812,173700,207276890,9510,9510,9510,9510,0
20240812,173600,207276890,9510,9510,9510,9510,173
20240812,173500,207276890,9510,9510,9510,9510,0
20240812,173400,207276890,9510,9510,9510,9510,0
20240812,173300,207276890,9510,9510,9510,9510,0
20240812,173200,207276890,9510,9510,9510,9510,0
20240812,173100,207276890,9510,9510,9510,9510,0
20240812,173000,207276890,9510,9510,9510,9510,0
20240812,172900,207276890,9510,9510,9510,9510,0
20240812,172800,207276890,9510,9510,9510,9510,0
20240812,172700,207276890,9510,9510,9510,9510,0
20240812,172600,207276890,9510,9510,9510,9510,0
20240812,172500,207276890,9510,9510,9510,9510,0
20240812,172400,207276890,9510,9510,9510,9510,0
20240812,172300,207276890,9510,9510,9510,9510,0
20240812,172200,207276890,9510,9510,9510,9510,0
20240812,172100,207276890,9510,9510,9510,9510,0
20240812,172000,207276890,9510,9510,9510,9510,0
20240812,171900,207276890,9510,9510,9510,9510,0
20240812,171800,207276890,9510,9510,9510,9510,0
20240812,171700,207276890,9510,9510,9510,9510,0
20240812,171600,207276890,9510,9510,9510,9510,0
20240812,171500,207276890,9510,9510,9510,9510,0
20240812,171400,207276890,9510,9510,9510,9510,0
20240812,171300,207276890,9510,9510,9510,9510,0
20240812,171200,207276890,9510,9510,9510,9510,0
20240812,171100,207276890,9510,9510,9510,9510,0
20240812,171000,207276890,9510,9510,9510,9510,0
20240812,170900,207276890,9510,9510,9510,9510,0
20240812,170800,207276890,9510,9510,9510,9510,0
20240812,170700,207276890,9510,9510,9510,9510,0
20240812,170600,207276890,9510,9510,9510,9510,173
20240812,170500,207276890,9510,9510,9510,9510,0
20240812,170400,207276890,9510,9510,9510,9510,0
20240812,170300,207276890,9510,9510,9510,9510,0
20240812,170200,207276890,9510,9510,9510,9510,0
20240812,170100,207276890,9510,9510,9510,9510,0
20240812,170000,207276890,9510,9510,9510,9510,0
20240812,165900,207276890,9510,9510,9510,9510,0
20240812,165800,207276890,9510,9510,9510,9510,0
20240812,165700,207276890,9510,9510,9510,9510,0
20240812,165600,207276890,9510,9510,9510,9510,0
20240812,165500,207276890,9510,9510,9510,9510,0
20240812,165400,207276890,9510,9510,9510,9510,0
20240812,165300,207276890,9510,9510,9510,9510,0
20240812,165200,207276890,9510,9510,9510,9510,0
20240812,165100,207276890,9510,9510,9510,9510,0
20240812,165000,207276890,9510,9510,9510,9510,0
20240812,164900,207276890,9510,9510,9510,9510,0
20240812,164800,207276890,9510,9510,9510,9510,0
20240812,164700,207276890,9510,9510,9510,9510,0
20240812,164600,207276890,9510,9510,9510,9510,0
20240812,164500,207276890,9510,9510,9510,9510,0
20240812,164400,207276890,9510,9510,9510,9510,0
20240812,164300,207276890,9510,9510,9510,9510,0
20240812,164200,207276890,9510,9510,9510,9510,0
20240812,164100,207276890,9510,9510,9510,9510,0
20240812,164000,207276890,9510,9510,9510,9510,0
20240812,163900,207276890,9510,9510,9510,9510,0
20240812,163800,207276890,9510,9510,9510,9510,0
20240812,163700,207276890,9510,9510,9510,9510,0
20240812,163600,207276890,9510,9510,9510,9510,173
20240812,163500,207276890,9510,9510,9510,9510,0
20240812,163400,207276890,9510,9510,9510,9510,0
20240812,163300,207276890,9510,9510,9510,9510,0
20240812,163200,207276890,9510,9510,9510,9510,0
20240812,163100,207276890,9510,9510,9510,9510,0
20240812,163000,207276890,9510,9510,9510,9510,0
20240812,162900,207276890,9510,9510,9510,9510,0
20240812,162800,207276890,9510,9510,9510,9510,0
20240812,162700,207276890,9510,9510,9510,9510,0
20240812,162600,207276890,9510,9510,9510,9510,0
20240812,162500,207276890,9510,9510,9510,9510,0
20240812,162400,207276890,9510,9510,9510,9510,0
20240812,162300,207276890,9510,9510,9510,9510,0
20240812,162200,207276890,9510,9510,9510,9510,0
20240812,162100,207276890,9510,9510,9510,9510,0
20240812,162000,207276890,9510,9510,9510,9510,0
20240812,161900,207276890,9510,9510,9510,9510,0
20240812,161800,207276890,9510,9510,9510,9510,0
20240812,161700,207276890,9510,9510,9510,9510,0
20240812,161600,207276890,9510,9510,9510,9510,0
20240812,161500,207276890,9510,9510,9510,9510,0
20240812,161400,207276890,9510,9510,9510,9510,0
20240812,161300,207276890,9510,9510,9510,9510,0
20240812,161200,207276890,9510,9510,9510,9510,0
20240812,161100,207276890,9510,9510,9510,9510,0
20240812,161000,207276890,9510,9510,9510,9510,0
20240812,160900,207276890,9510,9510,9510,9510,0
20240812,160800,207276890,9510,9510,9510,9510,0
20240812,160700,207276890,9510,9510,9510,9510,0
20240812,160600,207276890,9510,9510,9510,9510,173
20240812,160500,207276890,9510,9510,9510,9510,0
20240812,160400,207276890,9510,9510,9510,9510,0
20240812,160300,207276890,9510,9510,9510,9510,0
20240812,160200,207276890,9510,9510,9510,9510,0
20240812,160100,207276890,9510,9510,9510,9510,0
20240812,160000,207276890,9510,9510,9510,9510,0
20240812,155900,207276890,9510,9510,9510,9510,0
20240812,155800,207276890,9510,9510,9510,9510,0
20240812,155700,207276890,9510,9510,9510,9510,0
20240812,155600,207276890,9510,9510,9510,9510,0
20240812,155500,207276890,9510,9510,9510,9510,0
20240812,155400,207276890,9510,9510,9510,9510,0
20240812,155300,207276890,9510,9510,9510,9510,0
20240812,155200,207276890,9510,9510,9510,9510,0
20240812,155100,207276890,9510,9510,9510,9510,0
20240812,155000,207276890,9510,9510,9510,9510,0
20240812,154900,207276890,9510,9510,9510,9510,0
20240812,154800,207276890,9510,9510,9510,9510,0
20240812,154700,207276890,9510,9510,9510,9510,0
20240812,154600,207276890,9510,9510,9510,9510,0
20240812,154500,207276890,9510,9510,9510,9510,0
20240812,154400,207276890,9510,9510,9510,9510,0
20240812,154300,207276890,9510,9510,9510,9510,0
20240812,154200,207276890,9510,9510,9510,9510,0
20240812,154100,207276890,9510,9510,9510,9510,0
20240812,154000,207276890,9510,9510,9510,9510,0
20240812,153900,207276890,9510,9510,9510,9510,0
20240812,153800,207276890,9510,9510,9510,9510,0
20240812,153700,207276890,9510,9510,9510,9510,0
20240812,153600,207276890,9510,9510,9510,9510,173
20240812,153500,207276890,9510,9510,9510,9510,0
20240812,153400,207276890,9510,9510,9510,9510,0
20240812,153300,207276890,9510,9510,9510,9510,0
20240812,153200,207276890,9510,9510,9510,9510,0
20240812,153100,207276890,9510,9510,9510,9510,0
20240812,153000,207276890,9510,9510,9510,9510,173
20240812,152900,205631660,9510,9510,9510,9510,0
20240812,152800,205631660,9510,9510,9510,9510,0
20240812,152700,205631660,9510,9510,9510,9510,0
20240812,152600,205631660,9510,9510,9510,9510,0
20240812,152500,205631660,9510,9510,9510,9510,0
20240812,152400,205631660,9510,9510,9510,9510,0
20240812,152300,205631660,9510,9510,9510,9510,0
20240812,152200,205631660,9510,9510,9510,9510,0
20240812,152100,205631660,9510,9510,9510,9510,0
20240812,152000,205631660,9510,9510,9510,9510,0
20240812,151900,205631660,9510,9510,9510,9500,139
20240812,151800,204310760,9510,9490,9510,9490,4
20240812,151700,204272760,9500,9490,9500,9490,2
20240812,151600,204253770,9480,9480,9480,9480,1
20240812,151500,204244290,9500,9490,9500,9490,4
20240812,151400,204206310,9470,9470,9470,9470,0
20240812,151300,204206310,9470,9480,9480,9470,151
20240812,151200,202776330,9470,9470,9470,9470,0
20240812,151100,202776330,9470,9490,9510,9470,104
20240812,151000,201791330,9510,9510,9510,9510,0
20240812,150900,201791330,9510,9500,9510,9470,1054
20240812,150800,191795740,9510,9500,9510,9500,100
20240812,150700,190845510,9480,9510,9510,9480,167
20240812,150600,189260720,9510,9510,9510,9510,2
20240812,150500,189241700,9510,9510,9510,9510,0
20240812,150400,189241700,9510,9510,9510,9500,4
20240812,150300,189203670,9500,9500,9510,9500,9
20240812,150200,189118130,9510,9500,9510,9500,6
20240812,150100,189061100,9510,9500,9510,9500,106
20240812,150000,188053360,9510,9500,9510,9500,2
20240812,145900,188034350,9510,9510,9510,9500,3
20240812,145800,188005830,9500,9510,9510,9490,11
20240812,145700,187901360,9500,9500,9500,9500,469
20240812,145600,183445860,9500,9500,9500,9500,32
20240812,145500,183141860,9500,9520,9520,9500,154
20240812,145400,181678810,9510,9510,9520,9500,70
20240812,145300,181013550,9510,9510,9510,9510,0
20240812,145200,181013550,9510,9510,9510,9510,1
20240812,145100,181004040,9510,9510,9510,9510,2
20240812,145000,180985020,9510,9510,9510,9510,1
20240812,144900,180975510,9510,9510,9510,9510,1
20240812,144800,180966000,9510,9510,9510,9510,3
20240812,144700,180937470,9520,9520,9520,9520,0
20240812,144600,180937470,9520,9510,9520,9500,72
20240812,144500,180252800,9510,9510,9510,9510,2
20240812,144400,180233780,9500,9500,9500,9500,39
20240812,144300,179863280,9500,9510,9510,9500,6
20240812,144200,179806250,9510,9490,9510,9490,10
20240812,144100,179711250,9510,9500,9510,9490,1326
20240812,144000,167114240,9500,9500,9500,9500,1
20240812,143900,167104740,9500,9490,9500,9490,55
20240812,143800,166582290,9500,9500,9500,9500,0
20240812,143700,166582290,9500,9500,9500,9500,2
20240812,143600,166563290,9490,9490,9490,9490,50
20240812,143500,166088790,9490,9490,9490,9490,97
20240812,143400,165168260,9490,9500,9500,9490,4
20240812,143300,165130290,9500,9490,9500,9490,2
20240812,143200,165111300,9500,9500,9500,9500,0
20240812,143100,165111300,9500,9500,9500,9500,0
20240812,143000,165111300,9500,9500,9500,9500,1
20240812,142900,165101800,9500,9500,9500,9500,1
20240812,142800,165092300,9500,9500,9500,9500,0
20240812,142700,165092300,9500,9500,9500,9500,0
20240812,142600,165092300,9500,9490,9500,9490,135
20240812,142500,163811140,9480,9480,9480,9480,0
20240812,142400,163811140,9480,9480,9480,9480,0
20240812,142300,163811140,9480,9480,9480,9480,1
20240812,142200,163801660,9490,9490,9490,9490,1
20240812,142100,163792170,9490,9490,9490,9490,0
20240812,142000,163792170,9490,9490,9490,9490,5
20240812,141900,163744720,9480,9490,9490,9480,4
20240812,141800,163706790,9500,9490,9500,9490,4
20240812,141700,163668810,9500,9490,9500,9490,2
20240812,141600,163649820,9500,9490,9500,9490,2
20240812,141500,163630830,9500,9490,9500,9490,2
20240812,141400,163611840,9500,9490,9500,9490,2
20240812,141300,163592850,9500,9490,9500,9490,2
20240812,141200,163573860,9500,9500,9500,9490,3
20240812,141100,163545370,9490,9490,9490,9490,1
20240812,141000,163535880,9500,9490,9500,9490,2
20240812,140900,163516890,9500,9490,9500,9490,2
20240812,140800,163497900,9490,9490,9490,9490,105
20240812,140700,162501450,9500,9500,9500,9500,66
20240812,140600,161874450,9500,9500,9500,9500,1
20240812,140500,161864950,9500,9500,9500,9500,0
20240812,140400,161864950,9500,9500,9500,9500,65
20240812,140300,161247450,9500,9500,9500,9500,0
20240812,140200,161247450,9500,9500,9500,9500,1
20240812,140100,161237950,9500,9500,9500,9500,1
20240812,140000,161228450,9500,9500,9500,9500,134
20240812,135900,159955450,9500,9500,9500,9500,1
20240812,135800,159945950,9500,9500,9500,9500,0
20240812,135700,159945950,9500,9500,9500,9500,1
20240812,135600,159936450,9500,9500,9500,9500,0
20240812,135500,159936450,9500,9500,9500,9500,1
20240812,135400,159926950,9500,9500,9500,9500,0
20240812,135300,159926950,9500,9500,9500,9500,1
20240812,135200,159917450,9500,9500,9500,9500,0
20240812,135100,159917450,9500,9500,9500,9500,2
20240812,135000,159898450,9500,9490,9500,9490,2
20240812,134900,159879460,9500,9480,9500,9480,3
20240812,134800,159850990,9490,9490,9490,9490,2
20240812,134700,159832010,9490,9500,9500,9490,4
20240812,134600,159794030,9490,9490,9490,9490,0
20240812,134500,159794030,9490,9490,9490,9490,0
20240812,134400,159794030,9490,9490,9490,9490,0
20240812,134300,159794030,9490,9490,9500,9490,3
20240812,134200,159765550,9500,9490,9500,9490,3
20240812,134100,159737070,9500,9490,9500,9490,3
20240812,134000,159708590,9500,9500,9500,9500,0
20240812,133900,159708590,9500,9500,9500,9500,2
20240812,133800,159689590,9490,9490,9490,9490,0
20240812,133700,159689590,9490,9490,9490,9490,0
20240812,133600,159689590,9490,9490,9490,9490,1
20240812,133500,159680100,9500,9490,9500,9490,104
20240812,133400,158692620,9500,9490,9500,9490,2
20240812,133300,158673630,9500,9500,9500,9500,0
20240812,133200,158673630,9500,9500,9500,9500,0
20240812,133100,158673630,9500,9500,9500,9500,0
20240812,133000,158673630,9500,9490,9500,9490,2
20240812,132900,158654640,9500,9500,9500,9500,0
20240812,132800,158654640,9500,9490,9500,9490,4
20240812,132700,158616670,9490,9490,9490,9490,87
20240812,132600,157791040,9490,9490,9490,9490,468
20240812,132500,153349720,9490,9490,9490,9490,0
20240812,132400,153349720,9490,9490,9490,9490,4
20240812,132300,153311760,9490,9490,9490,9490,0
20240812,132200,153311760,9490,9490,9490,9490,0
20240812,132100,153311760,9490,9490,9490,9490,1
20240812,132000,153302270,9490,9490,9490,9490,1
20240812,131900,153292780,9490,9490,9490,9490,30
20240812,131800,153008080,9490,9490,9490,9490,0
20240812,131700,153008080,9490,9490,9490,9490,1
20240812,131600,152998590,9490,9490,9490,9490,0
20240812,131500,152998590,9490,9490,9490,9490,0
20240812,131400,152998590,9490,9490,9490,9480,3
20240812,131300,152970130,9490,9490,9490,9490,11
20240812,131200,152865740,9490,9490,9490,9490,0
20240812,131100,152865740,9490,9490,9490,9490,0
20240812,131000,152865740,9490,9490,9490,9490,15
20240812,130900,152723390,9490,9490,9490,9490,1
20240812,130800,152713900,9490,9490,9490,9490,0
20240812,130700,152713900,9490,9490,9490,9490,1
20240812,130600,152704410,9470,9470,9470,9470,0
20240812,130500,152704410,9470,9470,9470,9470,0
20240812,130400,152704410,9470,9470,9470,9470,0
20240812,130300,152704410,9470,9480,9500,9470,25
20240812,130200,152467580,9500,9490,9500,9490,11
20240812,130100,152363130,9490,9490,9490,9490,0
20240812,130000,152363130,9490,9490,9490,9490,0
20240812,125900,152363130,9490,9490,9490,9490,2
20240812,125800,152344150,9460,9480,9480,9460,84
20240812,125700,151549320,9490,9490,9490,9490,1
20240812,125600,151539830,9490,9490,9490,9490,1
20240812,125500,151530340,9490,9490,9490,9490,0
20240812,125400,151530340,9490,9490,9490,9490,0
20240812,125300,151530340,9490,9490,9490,9490,1
20240812,125200,151520850,9490,9490,9490,9490,1
20240812,125100,151511360,9500,9500,9500,9500,0
20240812,125000,151511360,9500,9500,9500,9500,0
20240812,124900,151511360,9500,9490,9500,9460,201
20240812,124800,149609790,9490,9490,9490,9490,0
20240812,124700,149609790,9490,9480,9490,9480,76
20240812,124600,148889300,9480,9480,9480,9480,1
20240812,124500,148879820,9480,9480,9480,9480,121
20240812,124400,147732740,9470,9470,9470,9470,0
20240812,124300,147732740,9470,9470,9470,9470,2
20240812,124200,147713800,9470,9470,9470,9470,291
20240812,124100,144958030,9470,9470,9470,9470,2
20240812,124000,144939090,9480,9480,9480,9480,4
20240812,123900,144901170,9490,9490,9490,9490,0
20240812,123800,144901170,9490,9490,9490,9490,1
20240812,123700,144891680,9490,9490,9490,9490,2
20240812,123600,144872700,9490,9490,9490,9490,0
20240812,123500,144872700,9490,9490,9490,9490,0
20240812,123400,144872700,9490,9490,9490,9490,2
20240812,123300,144853720,9490,9490,9490,9490,0
20240812,123200,144853720,9490,9490,9490,9490,12
20240812,123100,144739840,9490,9490,9490,9490,0
20240812,123000,144739840,9490,9490,9490,9490,1
20240812,122900,144730350,9500,9500,9500,9500,0
20240812,122800,144730350,9500,9500,9500,9500,0
20240812,122700,144730350,9500,9490,9500,9490,2
20240812,122600,144711360,9500,9500,9500,9490,3
20240812,122500,144682870,9490,9480,9500,9480,4
20240812,122400,144644910,9480,9480,9480,9480,2
20240812,122300,144625950,9500,9490,9500,9490,2
20240812,122200,144606960,9500,9490,9500,9490,2
20240812,122100,144587970,9500,9490,9500,9490,6
20240812,122000,144530980,9500,9470,9500,9470,6
20240812,121900,144474110,9490,9500,9500,9490,27
20240812,121800,144217870,9500,9500,9500,9500,0
20240812,121700,144217870,9500,9500,9500,9500,0
20240812,121600,144217870,9500,9500,9500,9500,1
20240812,121500,144208370,9500,9500,9500,9500,1
20240812,121400,144198870,9500,9500,9500,9500,0
20240812,121300,144198870,9500,9500,9500,9500,0
20240812,121200,144198870,9500,9500,9500,9500,1
20240812,121100,144189370,9500,9500,9500,9500,1
20240812,121000,144179870,9500,9500,9500,9500,0
20240812,120900,144179870,9500,9500,9500,9500,1
20240812,120800,144170370,9500,9500,9500,9500,0
20240812,120700,144170370,9500,9500,9500,9500,1
20240812,120600,144160870,9490,9490,9490,9490,0
20240812,120500,144160870,9490,9500,9500,9490,3
20240812,120400,144132390,9500,9500,9500,9500,0
20240812,120300,144132390,9500,9500,9500,9500,96
20240812,120200,143220390,9500,9500,9500,9500,1000
20240812,120100,133720390,9500,9500,9500,9500,1
20240812,120000,133710890,9500,9500,9500,9500,3
20240812,115900,133682390,9500,9500,9500,9500,1
20240812,115800,133672890,9500,9500,9500,9500,1
20240812,115700,133663390,9500,9500,9500,9500,100
20240812,115600,132713390,9500,9500,9500,9500,2
20240812,115500,132694390,9500,9490,9500,9490,2
20240812,115400,132675400,9490,9490,9490,9490,0
20240812,115300,132675400,9490,9490,9490,9490,0
20240812,115200,132675400,9490,9490,9500,9490,385
20240812,115100,129021730,9490,9490,9490,9490,0
20240812,115000,129021730,9490,9490,9490,9490,5
20240812,114900,128974280,9490,9490,9490,9490,30
20240812,114800,128689580,9500,9500,9500,9500,53
20240812,114700,128186080,9500,9490,9500,9490,10
20240812,114600,128091160,9500,9490,9500,9490,36
20240812,114500,127749210,9500,9490,9500,9490,3
20240812,114400,127720730,9490,9490,9490,9490,0
20240812,114300,127720730,9490,9490,9490,9490,1
20240812,114200,127711240,9490,9490,9490,9490,0
20240812,114100,127711240,9490,9490,9490,9490,0
20240812,114000,127711240,9490,9490,9490,9490,1
20240812,113900,127701750,9490,9490,9490,9490,21
20240812,113800,127502460,9490,9490,9490,9490,1
20240812,113700,127492970,9480,9480,9480,9480,1
20240812,113600,127483490,9470,9490,9490,9470,3
20240812,113500,127455040,9490,9490,9490,9490,0
20240812,113400,127455040,9490,9480,9490,9480,10
20240812,113300,127360180,9480,9480,9480,9480,0
20240812,113200,127360180,9480,9480,9480,9480,1
20240812,113100,127350700,9480,9480,9480,9480,3
20240812,113000,127322260,9480,9480,9480,9480,1
20240812,112900,127312780,9490,9490,9490,9490,2
20240812,112800,127293800,9480,9480,9480,9480,0
20240812,112700,127293800,9480,9480,9480,9480,0
20240812,112600,127293800,9480,9480,9480,9480,11
20240812,112500,127189520,9480,9480,9480,9480,392
20240812,112400,123473360,9470,9470,9470,9470,0
20240812,112300,123473360,9470,9470,9470,9470,361
20240812,112200,120054690,9460,9460,9460,9460,21
20240812,112100,119856030,9460,9460,9460,9460,3
20240812,112000,119827650,9450,9450,9450,9450,0
20240812,111900,119827650,9450,9450,9450,9450,4
20240812,111800,119789850,9460,9460,9460,9460,1
20240812,111700,119780390,9460,9460,9460,9460,1
20240812,111600,119770930,9460,9460,9460,9460,54
20240812,111500,119260090,9460,9460,9460,9460,0
20240812,111400,119260090,9460,9460,9460,9460,1
20240812,111300,119250630,9460,9460,9460,9460,1
20240812,111200,119241170,9460,9460,9460,9460,0
20240812,111100,119241170,9460,9460,9460,9460,1
20240812,111000,119231710,9450,9450,9450,9450,1
20240812,110900,119222260,9430,9430,9430,9430,2
20240812,110800,119203400,9430,9430,9430,9430,17
20240812,110700,119043090,9450,9450,9450,9440,205
20240812,110600,117107840,9450,9470,9470,9450,48
20240812,110500,116654040,9460,9460,9460,9460,3
20240812,110400,116625660,9460,9460,9460,9460,31
20240812,110300,116332400,9470,9460,9470,9450,605
20240812,110200,110614890,9470,9480,9480,9470,2
20240812,110100,110595940,9470,9470,9470,9470,0
20240812,110000,110595940,9470,9470,9470,9470,0
20240812,105900,110595940,9470,9470,9470,9470,1
20240812,105800,110586470,9460,9470,9470,9460,9
20240812,105700,110501280,9480,9480,9480,9480,1
20240812,105600,110491800,9470,9470,9470,9470,1
20240812,105500,110482330,9470,9470,9470,9470,1
20240812,105400,110472860,9480,9480,9480,9480,201
20240812,105300,108567380,9480,9480,9480,9470,10
20240812,105200,108472630,9480,9480,9480,9480,0
20240812,105100,108472630,9480,9480,9480,9480,7
20240812,105000,108406270,9480,9480,9480,9480,1
20240812,104900,108396790,9480,9500,9500,9480,224
20240812,104800,106273190,9490,9490,9490,9490,1
20240812,104700,106263700,9490,9500,9500,9490,3
20240812,104600,106235220,9490,9480,9500,9480,203
20240812,104500,104308170,9490,9480,9490,9470,243
20240812,104400,102006220,9480,9480,9480,9480,0
20240812,104300,102006220,9480,9480,9490,9480,4
20240812,104200,101968290,9490,9480,9490,9480,2
20240812,104100,101949320,9470,9470,9470,9470,0
20240812,104000,101949320,9470,9480,9490,9470,3
20240812,103900,101920880,9490,9480,9490,9480,2
20240812,103800,101901910,9490,9480,9490,9480,2
20240812,103700,101882940,9490,9490,9490,9490,0
20240812,103600,101882940,9490,9480,9490,9480,2
20240812,103500,101863970,9470,9470,9470,9470,0
20240812,103400,101863970,9470,9460,9500,9460,22
20240812,103300,101655410,9500,9480,9500,9480,364
20240812,103200,98201920,9480,9480,9480,9480,1
20240812,103100,98192440,9480,9480,9480,9480,2
20240812,103000,98173480,9470,9470,9470,9470,0
20240812,102900,98173480,9470,9460,9470,9460,3
20240812,102800,98145080,9480,9470,9480,9470,8
20240812,102700,98069310,9470,9470,9470,9470,1
20240812,102600,98059840,9470,9460,9470,9460,250
20240812,102500,95694790,9460,9460,9460,9460,0
20240812,102400,95694790,9460,9460,9460,9460,1
20240812,102300,95685330,9460,9460,9460,9460,1
20240812,102200,95675870,9450,9450,9450,9450,1
20240812,102100,95666420,9460,9460,9460,9460,0
20240812,102000,95666420,9460,9460,9460,9460,2
20240812,101900,95647500,9460,9460,9460,9460,98
20240812,101800,94720420,9460,9460,9460,9460,0
20240812,101700,94720420,9460,9460,9460,9460,0
20240812,101600,94720420,9460,9460,9460,9460,2
20240812,101500,94701500,9460,9460,9460,9460,0
20240812,101400,94701500,9460,9460,9460,9460,199
20240812,101300,92818960,9460,9460,9460,9460,1
20240812,101200,92809500,9460,9460,9460,9460,311
20240812,101100,89867440,9460,9460,9460,9460,92
20240812,101000,88997120,9460,9460,9460,9460,308
20240812,100900,86083440,9450,9450,9450,9450,0
20240812,100800,86083440,9450,9450,9460,9450,517
20240812,100700,81197780,9450,9450,9450,9450,1
20240812,100600,81188330,9440,9450,9450,9440,3
20240812,100500,81160000,9440,9440,9440,9440,0
20240812,100400,81160000,9440,9440,9440,9430,29
20240812,100300,80886310,9440,9440,9440,9440,79
20240812,100200,80140550,9450,9450,9450,9450,2
20240812,100100,80121650,9450,9430,9450,9430,4
20240812,100000,80083880,9450,9420,9450,9420,307
20240812,095900,77185830,9450,9420,9450,9420,2
20240812,095800,77166960,9450,9420,9450,9420,205
20240812,095700,75231790,9440,9420,9440,9420,4
20240812,095600,75194070,9430,9430,9430,9430,0
20240812,095500,75194070,9430,9420,9430,9420,2
20240812,095400,75175220,9440,9440,9440,9440,1
20240812,095300,75165780,9420,9420,9440,9420,5
20240812,095200,75118640,9440,9420,9440,9420,2
20240812,095100,75099780,9410,9410,9410,9410,3
20240812,095000,75071550,9440,9440,9440,9440,0
20240812,094900,75071550,9440,9420,9440,9420,4
20240812,094800,75033820,9440,9410,9440,9410,4
20240812,094700,74996110,9410,9430,9430,9400,1386
20240812,094600,61948990,9430,9440,9440,9430,51
20240812,094500,61467560,9450,9450,9450,9450,0
20240812,094400,61467560,9450,9450,9450,9450,84
20240812,094300,60673760,9430,9430,9430,9430,2
20240812,094200,60654900,9450,9440,9450,9440,105
20240812,094100,59662820,9440,9440,9440,9440,1
20240812,094000,59653380,9430,9430,9430,9430,0
20240812,093900,59653380,9430,9430,9430,9430,8
20240812,093800,59577940,9440,9440,9440,9440,0
20240812,093700,59577940,9440,9440,9440,9440,2
20240812,093600,59559060,9440,9440,9440,9440,0
20240812,093500,59559060,9440,9440,9440,9440,30
20240812,093400,59275860,9440,9460,9460,9440,3
20240812,093300,59247520,9450,9450,9460,9450,759
20240812,093200,52074960,9460,9460,9460,9460,552
20240812,093100,46853040,9460,9460,9460,9460,450
20240812,093000,42596040,9470,9480,9480,9470,3
20240812,092900,42567610,9470,9470,9470,9470,0
20240812,092800,42567610,9470,9470,9470,9470,1
20240812,092700,42558140,9480,9480,9480,9480,0
20240812,092600,42558140,9480,9480,9480,9480,2
20240812,092500,42539180,9480,9480,9480,9480,201
20240812,092400,40633700,9480,9480,9480,9480,10
20240812,092300,40538900,9480,9480,9480,9480,1
20240812,092200,40529420,9480,9470,9480,9470,100
20240812,092100,39582390,9460,9460,9460,9460,0
20240812,092000,39582390,9460,9460,9460,9460,3
20240812,091900,39554010,9470,9480,9480,9470,15
20240812,091800,39411950,9470,9480,9480,9470,180
20240812,091700,37705580,9450,9450,9450,9450,0
20240812,091600,37705580,9450,9450,9450,9450,0
20240812,091500,37705580,9450,9450,9450,9450,0
20240812,091400,37705580,9450,9450,9450,9450,2
20240812,091300,37686680,9450,9450,9460,9450,304
20240812,091200,34811880,9450,9450,9450,9450,10
20240812,091100,34717380,9450,9430,9450,9430,208
20240812,091000,32751810,9450,9450,9450,9450,0
20240812,090900,32751810,9450,9450,9450,9450,0
20240812,090800,32751810,9450,9450,9450,9450,0
20240812,090700,32751810,9450,9460,9470,9450,12
20240812,090600,32638380,9450,9480,9490,9430,244
20240812,090500,30327860,9460,9450,9490,9450,122
20240812,090400,29174710,9440,9390,9440,9370,1115
20240812,090300,18675670,9390,9360,9390,9360,121
20240812,090200,17543080,9400,9400,9400,9400,1
20240812,090100,17533680,9390,9340,9390,9330,1004
20240812,090000,8163160,9340,9340,9340,9340,874