KissMeData/078860/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,194900,616733770,9260,9260,9260,9260,6238
20240821,194800,616733770,9260,9260,9260,9260,0
20240821,194700,616733770,9260,9260,9260,9260,0
20240821,194600,616733770,9260,9260,9260,9260,0
20240821,194500,616733770,9260,9260,9260,9260,0
20240821,194400,616733770,9260,9260,9260,9260,0
20240821,194300,616733770,9260,9260,9260,9260,0
20240821,194200,616733770,9260,9260,9260,9260,0
20240821,194100,616733770,9260,9260,9260,9260,0
20240821,194000,616733770,9260,9260,9260,9260,0
20240821,193900,616733770,9260,9260,9260,9260,0
20240821,193800,616733770,9260,9260,9260,9260,0
20240821,193700,616733770,9260,9260,9260,9260,0
20240821,193600,616733770,9260,9260,9260,9260,0
20240821,193500,616733770,9260,9260,9260,9260,0
20240821,193400,616733770,9260,9260,9260,9260,0
20240821,193300,616733770,9260,9260,9260,9260,0
20240821,193200,616733770,9260,9260,9260,9260,0
20240821,193100,616733770,9260,9260,9260,9260,0
20240821,193000,616733770,9260,9260,9260,9260,0
20240821,192900,616733770,9260,9260,9260,9260,0
20240821,192800,616733770,9260,9260,9260,9260,0
20240821,192700,616733770,9260,9260,9260,9260,0
20240821,192600,616733770,9260,9260,9260,9260,0
20240821,192500,616733770,9260,9260,9260,9260,0
20240821,192400,616733770,9260,9260,9260,9260,0
20240821,192300,616733770,9260,9260,9260,9260,0
20240821,192200,616733770,9260,9260,9260,9260,0
20240821,192100,616733770,9260,9260,9260,9260,0
20240821,192000,616733770,9260,9260,9260,9260,0
20240821,191900,616733770,9260,9260,9260,9260,6238
20240821,191800,616733770,9260,9260,9260,9260,0
20240821,191700,616733770,9260,9260,9260,9260,0
20240821,191600,616733770,9260,9260,9260,9260,0
20240821,191500,616733770,9260,9260,9260,9260,0
20240821,191400,616733770,9260,9260,9260,9260,0
20240821,191300,616733770,9260,9260,9260,9260,0
20240821,191200,616733770,9260,9260,9260,9260,0
20240821,191100,616733770,9260,9260,9260,9260,0
20240821,191000,616733770,9260,9260,9260,9260,0
20240821,190900,616733770,9260,9260,9260,9260,0
20240821,190800,616733770,9260,9260,9260,9260,0
20240821,190700,616733770,9260,9260,9260,9260,0
20240821,190600,616733770,9260,9260,9260,9260,0
20240821,190500,616733770,9260,9260,9260,9260,0
20240821,190400,616733770,9260,9260,9260,9260,0
20240821,190300,616733770,9260,9260,9260,9260,0
20240821,190200,616733770,9260,9260,9260,9260,0
20240821,190100,616733770,9260,9260,9260,9260,0
20240821,190000,616733770,9260,9260,9260,9260,0
20240821,185900,616733770,9260,9260,9260,9260,0
20240821,185800,616733770,9260,9260,9260,9260,0
20240821,185700,616733770,9260,9260,9260,9260,0
20240821,185600,616733770,9260,9260,9260,9260,0
20240821,185500,616733770,9260,9260,9260,9260,0
20240821,185400,616733770,9260,9260,9260,9260,0
20240821,185300,616733770,9260,9260,9260,9260,0
20240821,185200,616733770,9260,9260,9260,9260,0
20240821,185100,616733770,9260,9260,9260,9260,0
20240821,185000,616733770,9260,9260,9260,9260,0
20240821,184900,616733770,9260,9260,9260,9260,6238
20240821,184800,616733770,9260,9260,9260,9260,0
20240821,184700,616733770,9260,9260,9260,9260,0
20240821,184600,616733770,9260,9260,9260,9260,0
20240821,184500,616733770,9260,9260,9260,9260,0
20240821,184400,616733770,9260,9260,9260,9260,0
20240821,184300,616733770,9260,9260,9260,9260,0
20240821,184200,616733770,9260,9260,9260,9260,0
20240821,184100,616733770,9260,9260,9260,9260,0
20240821,184000,616733770,9260,9260,9260,9260,0
20240821,183900,616733770,9260,9260,9260,9260,0
20240821,183800,616733770,9260,9260,9260,9260,0
20240821,183700,616733770,9260,9260,9260,9260,0
20240821,183600,616733770,9260,9260,9260,9260,0
20240821,183500,616733770,9260,9260,9260,9260,0
20240821,183400,616733770,9260,9260,9260,9260,0
20240821,183300,616733770,9260,9260,9260,9260,0
20240821,183200,616733770,9260,9260,9260,9260,0
20240821,183100,616733770,9260,9260,9260,9260,0
20240821,183000,616733770,9260,9260,9260,9260,0
20240821,182900,616733770,9260,9260,9260,9260,0
20240821,182800,616733770,9260,9260,9260,9260,0
20240821,182700,616733770,9260,9260,9260,9260,0
20240821,182600,616733770,9260,9260,9260,9260,0
20240821,182500,616733770,9260,9260,9260,9260,0
20240821,182400,616733770,9260,9260,9260,9260,0
20240821,182300,616733770,9260,9260,9260,9260,0
20240821,182200,616733770,9260,9260,9260,9260,0
20240821,182100,616733770,9260,9260,9260,9260,0
20240821,182000,616733770,9260,9260,9260,9260,0
20240821,181900,616733770,9260,9260,9260,9260,6238
20240821,181800,616733770,9260,9260,9260,9260,0
20240821,181700,616733770,9260,9260,9260,9260,0
20240821,181600,616733770,9260,9260,9260,9260,0
20240821,181500,616733770,9260,9260,9260,9260,0
20240821,181400,616733770,9260,9260,9260,9260,0
20240821,181300,616733770,9260,9260,9260,9260,0
20240821,181200,616733770,9260,9260,9260,9260,0
20240821,181100,616733770,9260,9260,9260,9260,0
20240821,181000,616733770,9260,9260,9260,9260,0
20240821,180900,616733770,9260,9260,9260,9260,0
20240821,180800,616733770,9260,9260,9260,9260,0
20240821,180700,616733770,9260,9260,9260,9260,0
20240821,180600,616733770,9260,9260,9260,9260,0
20240821,180500,616733770,9260,9260,9260,9260,0
20240821,180400,616733770,9260,9260,9260,9260,0
20240821,180300,616733770,9260,9260,9260,9260,0
20240821,180200,616733770,9260,9260,9260,9260,0
20240821,180100,616733770,9260,9260,9260,9260,0
20240821,180000,616733770,9260,9260,9260,9260,0
20240821,175900,616733770,9260,9260,9260,9260,0
20240821,175800,616733770,9260,9260,9260,9260,0
20240821,175700,616733770,9260,9260,9260,9260,0
20240821,175600,616733770,9260,9260,9260,9260,0
20240821,175500,616733770,9260,9260,9260,9260,0
20240821,175400,616733770,9260,9260,9260,9260,0
20240821,175300,616733770,9260,9260,9260,9260,0
20240821,175200,616733770,9260,9260,9260,9260,0
20240821,175100,616733770,9260,9260,9260,9260,0
20240821,175000,616733770,9260,9260,9260,9260,0
20240821,174900,616733770,9260,9260,9260,9260,6238
20240821,174800,616733770,9260,9260,9260,9260,0
20240821,174700,616733770,9260,9260,9260,9260,0
20240821,174600,616733770,9260,9260,9260,9260,0
20240821,174500,616733770,9260,9260,9260,9260,0
20240821,174400,616733770,9260,9260,9260,9260,0
20240821,174300,616733770,9260,9260,9260,9260,0
20240821,174200,616733770,9260,9260,9260,9260,0
20240821,174100,616733770,9260,9260,9260,9260,0
20240821,174000,616733770,9260,9260,9260,9260,0
20240821,173900,616733770,9260,9260,9260,9260,0
20240821,173800,616733770,9260,9260,9260,9260,0
20240821,173700,616733770,9260,9260,9260,9260,0
20240821,173600,616733770,9260,9260,9260,9260,0
20240821,173500,616733770,9260,9260,9260,9260,0
20240821,173400,616733770,9260,9260,9260,9260,0
20240821,173300,616733770,9260,9260,9260,9260,0
20240821,173200,616733770,9260,9260,9260,9260,0
20240821,173100,616733770,9260,9260,9260,9260,0
20240821,173000,616733770,9260,9260,9260,9260,0
20240821,172900,616733770,9260,9260,9260,9260,0
20240821,172800,616733770,9260,9260,9260,9260,0
20240821,172700,616733770,9260,9260,9260,9260,0
20240821,172600,616733770,9260,9260,9260,9260,0
20240821,172500,616733770,9260,9260,9260,9260,0
20240821,172400,616733770,9260,9260,9260,9260,0
20240821,172300,616733770,9260,9260,9260,9260,0
20240821,172200,616733770,9260,9260,9260,9260,0
20240821,172100,616733770,9260,9260,9260,9260,0
20240821,172000,616733770,9260,9260,9260,9260,0
20240821,171900,616733770,9260,9260,9260,9260,6238
20240821,171800,616733770,9260,9260,9260,9260,0
20240821,171700,616733770,9260,9260,9260,9260,0
20240821,171600,616733770,9260,9260,9260,9260,0
20240821,171500,616733770,9260,9260,9260,9260,0
20240821,171400,616733770,9260,9260,9260,9260,0
20240821,171300,616733770,9260,9260,9260,9260,0
20240821,171200,616733770,9260,9260,9260,9260,0
20240821,171100,616733770,9260,9260,9260,9260,0
20240821,171000,616733770,9260,9260,9260,9260,0
20240821,170900,616733770,9260,9260,9260,9260,0
20240821,170800,616733770,9260,9260,9260,9260,0
20240821,170700,616733770,9260,9260,9260,9260,0
20240821,170600,616733770,9260,9260,9260,9260,0
20240821,170500,616733770,9260,9260,9260,9260,0
20240821,170400,616733770,9260,9260,9260,9260,0
20240821,170300,616733770,9260,9260,9260,9260,0
20240821,170200,616733770,9260,9260,9260,9260,0
20240821,170100,616733770,9260,9260,9260,9260,0
20240821,170000,616733770,9260,9260,9260,9260,0
20240821,165900,616733770,9260,9260,9260,9260,0
20240821,165800,616733770,9260,9260,9260,9260,0
20240821,165700,616733770,9260,9260,9260,9260,0
20240821,165600,616733770,9260,9260,9260,9260,0
20240821,165500,616733770,9260,9260,9260,9260,0
20240821,165400,616733770,9260,9260,9260,9260,0
20240821,165300,616733770,9260,9260,9260,9260,0
20240821,165200,616733770,9260,9260,9260,9260,0
20240821,165100,616733770,9260,9260,9260,9260,0
20240821,165000,616733770,9260,9260,9260,9260,0
20240821,164900,616733770,9260,9260,9260,9260,6238
20240821,164800,616733770,9260,9260,9260,9260,0
20240821,164700,616733770,9260,9260,9260,9260,0
20240821,164600,616733770,9260,9260,9260,9260,0
20240821,164500,616733770,9260,9260,9260,9260,0
20240821,164400,616733770,9260,9260,9260,9260,0
20240821,164300,616733770,9260,9260,9260,9260,0
20240821,164200,616733770,9260,9260,9260,9260,0
20240821,164100,616733770,9260,9260,9260,9260,0
20240821,164000,616733770,9260,9260,9260,9260,0
20240821,163900,616733770,9260,9260,9260,9260,0
20240821,163800,616733770,9260,9260,9260,9260,0
20240821,163700,616733770,9260,9260,9260,9260,0
20240821,163600,616733770,9260,9260,9260,9260,0
20240821,163500,616733770,9260,9260,9260,9260,0
20240821,163400,616733770,9260,9260,9260,9260,0
20240821,163300,616733770,9260,9260,9260,9260,0
20240821,163200,616733770,9260,9260,9260,9260,0
20240821,163100,616733770,9260,9260,9260,9260,0
20240821,163000,616733770,9260,9260,9260,9260,0
20240821,162900,616733770,9260,9260,9260,9260,0
20240821,162800,616733770,9260,9260,9260,9260,0
20240821,162700,616733770,9260,9260,9260,9260,0
20240821,162600,616733770,9260,9260,9260,9260,0
20240821,162500,616733770,9260,9260,9260,9260,0
20240821,162400,616733770,9260,9260,9260,9260,0
20240821,162300,616733770,9260,9260,9260,9260,0
20240821,162200,616733770,9260,9260,9260,9260,0
20240821,162100,616733770,9260,9260,9260,9260,0
20240821,162000,616733770,9260,9260,9260,9260,0
20240821,161900,616733770,9260,9260,9260,9260,6238
20240821,161800,616733770,9260,9260,9260,9260,0
20240821,161700,616733770,9260,9260,9260,9260,0
20240821,161600,616733770,9260,9260,9260,9260,0
20240821,161500,616733770,9260,9260,9260,9260,0
20240821,161400,616733770,9260,9260,9260,9260,0
20240821,161300,616733770,9260,9260,9260,9260,0
20240821,161200,616733770,9260,9260,9260,9260,0
20240821,161100,616733770,9260,9260,9260,9260,0
20240821,161000,616733770,9260,9260,9260,9260,0
20240821,160900,616733770,9260,9260,9260,9260,0
20240821,160800,616733770,9260,9260,9260,9260,0
20240821,160700,616733770,9260,9260,9260,9260,0
20240821,160600,616733770,9260,9260,9260,9260,0
20240821,160500,616733770,9260,9260,9260,9260,0
20240821,160400,616733770,9260,9260,9260,9260,0
20240821,160300,616733770,9260,9260,9260,9260,0
20240821,160200,616733770,9260,9260,9260,9260,0
20240821,160100,616733770,9260,9260,9260,9260,0
20240821,160000,616733770,9260,9260,9260,9260,0
20240821,155900,616733770,9260,9260,9260,9260,0
20240821,155800,616733770,9260,9260,9260,9260,0
20240821,155700,616733770,9260,9260,9260,9260,0
20240821,155600,616733770,9260,9260,9260,9260,0
20240821,155500,616733770,9260,9260,9260,9260,0
20240821,155400,616733770,9260,9260,9260,9260,0
20240821,155300,616733770,9260,9260,9260,9260,0
20240821,155200,616733770,9260,9260,9260,9260,0
20240821,155100,616733770,9260,9260,9260,9260,0
20240821,155000,616733770,9260,9260,9260,9260,0
20240821,154900,616733770,9260,9260,9260,9260,6238
20240821,154800,616733770,9260,9260,9260,9260,0
20240821,154700,616733770,9260,9260,9260,9260,0
20240821,154600,616733770,9260,9260,9260,9260,0
20240821,154500,616733770,9260,9260,9260,9260,0
20240821,154400,616733770,9260,9260,9260,9260,0
20240821,154300,616733770,9260,9260,9260,9260,0
20240821,154200,616733770,9260,9260,9260,9260,0
20240821,154100,616733770,9260,9260,9260,9260,0
20240821,154000,616733770,9260,9260,9260,9260,0
20240821,153900,616733770,9260,9260,9260,9260,0
20240821,153800,616733770,9260,9260,9260,9260,0
20240821,153700,616733770,9260,9260,9260,9260,0
20240821,153600,616733770,9260,9260,9260,9260,0
20240821,153500,616733770,9260,9260,9260,9260,0
20240821,153400,616733770,9260,9260,9260,9260,0
20240821,153300,616733770,9260,9260,9260,9260,0
20240821,153200,616733770,9260,9260,9260,9260,0
20240821,153100,616733770,9260,9260,9260,9260,0
20240821,153000,616733770,9260,9260,9260,9260,6238
20240821,152900,558969890,9270,9270,9270,9270,0
20240821,152800,558969890,9270,9270,9270,9270,0
20240821,152700,558969890,9270,9270,9270,9270,0
20240821,152600,558969890,9270,9270,9270,9270,0
20240821,152500,558969890,9270,9270,9270,9270,0
20240821,152400,558969890,9270,9270,9270,9270,0
20240821,152300,558969890,9270,9270,9270,9270,0
20240821,152200,558969890,9270,9270,9270,9270,0
20240821,152100,558969890,9270,9270,9270,9270,0
20240821,152000,558969890,9270,9270,9270,9270,0
20240821,151900,558969890,9270,9270,9270,9270,0
20240821,151800,558969890,9270,9270,9270,9270,0
20240821,151700,558969890,9270,9270,9270,9270,0
20240821,151600,558969890,9270,9270,9270,9270,1
20240821,151500,558960620,9270,9270,9270,9270,0
20240821,151400,558960620,9270,9270,9270,9270,0
20240821,151300,558960620,9270,9270,9270,9270,0
20240821,151200,558960620,9270,9270,9270,9270,0
20240821,151100,558960620,9270,9270,9270,9240,500
20240821,151000,554340560,9250,9150,9280,9130,2832
20240821,150900,528202980,9150,9190,9200,9150,9
20240821,150800,528120370,9160,9160,9160,9160,1
20240821,150700,528111210,9260,9260,9260,9260,0
20240821,150600,528111210,9260,9260,9260,9250,4
20240821,150500,528074190,9260,9260,9260,9260,107
20240821,150400,527083370,9270,9270,9270,9270,0
20240821,150300,527083370,9270,9270,9270,9270,0
20240821,150200,527083370,9270,9270,9270,9270,0
20240821,150100,527083370,9270,9270,9270,9270,0
20240821,150000,527083370,9270,9270,9270,9270,0
20240821,145900,527083370,9270,9270,9270,9270,0
20240821,145800,527083370,9270,9270,9270,9270,0
20240821,145700,527083370,9270,9270,9270,9270,0
20240821,145600,527083370,9270,9270,9270,9270,0
20240821,145500,527083370,9270,9270,9270,9270,0
20240821,145400,527083370,9270,9270,9270,9270,0
20240821,145300,527083370,9270,9270,9270,9270,0
20240821,145200,527083370,9270,9270,9270,9270,0
20240821,145100,527083370,9270,9270,9270,9270,0
20240821,145000,527083370,9270,9270,9270,9270,0
20240821,144900,527083370,9270,9220,9270,9200,3601
20240821,144800,493804010,9260,9250,9260,9250,566
20240821,144700,488566470,9250,9250,9250,9250,1201
20240821,144600,477457220,9250,9240,9250,9240,2431
20240821,144500,454980470,9180,9170,9180,9170,1626
20240821,144400,440060050,9170,9090,9170,9090,1000
20240821,144300,430892220,9090,9080,9090,9080,1000
20240821,144200,421802740,8960,8940,8960,8940,862
20240821,144100,414085240,8940,8940,8940,8940,0
20240821,144000,414085240,8940,8940,8940,8940,5
20240821,143900,414040540,8950,8970,8970,8950,71
20240821,143800,413404330,8980,8980,8980,8980,0
20240821,143700,413404330,8980,8980,8980,8980,0
20240821,143600,413404330,8980,8980,8980,8980,5
20240821,143500,413359430,8980,8980,8980,8980,0
20240821,143400,413359430,8980,8980,8980,8980,0
20240821,143300,413359430,8980,8980,8980,8980,0
20240821,143200,413359430,8980,8980,8980,8980,0
20240821,143100,413359430,8980,8980,8980,8980,14
20240821,143000,413233710,8990,8990,8990,8990,0
20240821,142900,413233710,8990,8990,8990,8990,188
20240821,142800,411543590,8990,8990,8990,8990,0
20240821,142700,411543590,8990,8990,8990,8990,0
20240821,142600,411543590,8990,8990,8990,8990,0
20240821,142500,411543590,8990,9020,9020,8990,1095
20240821,142400,401692450,9020,9020,9020,9020,0
20240821,142300,401692450,9020,9020,9020,9020,0
20240821,142200,401692450,9020,9020,9020,9020,0
20240821,142100,401692450,9020,9020,9020,9020,0
20240821,142000,401692450,9020,9020,9020,9020,30
20240821,141900,401421850,9020,9020,9020,9020,0
20240821,141800,401421850,9020,9020,9020,9020,0
20240821,141700,401421850,9020,9040,9040,9020,1000
20240821,141600,392394820,9040,9040,9040,9040,100
20240821,141500,391490820,9040,9040,9040,9040,0
20240821,141400,391490820,9040,9040,9040,9040,0
20240821,141300,391490820,9040,9040,9040,9040,500
20240821,141200,386970820,9040,9040,9040,9040,0
20240821,141100,386970820,9040,9040,9040,9040,0
20240821,141000,386970820,9040,9040,9040,9040,0
20240821,140900,386970820,9040,9040,9040,9040,0
20240821,140800,386970820,9040,9040,9040,9040,400
20240821,140700,383354820,9110,9100,9110,9100,303
20240821,140600,380596790,9100,9100,9100,9100,414
20240821,140500,376829390,9100,9180,9180,9100,1752
20240821,140400,360864810,9180,9180,9180,9180,0
20240821,140300,360864810,9180,9180,9180,9180,3
20240821,140200,360837270,9170,9170,9170,9170,0
20240821,140100,360837270,9170,9170,9170,9170,0
20240821,140000,360837270,9170,9170,9170,9170,0
20240821,135900,360837270,9170,9170,9170,9170,300
20240821,135800,358086270,9170,9170,9170,9170,20
20240821,135700,357902870,9250,9250,9250,9250,0
20240821,135600,357902870,9250,9250,9250,9250,5
20240821,135500,357856620,9260,9260,9260,9260,0
20240821,135400,357856620,9260,9260,9260,9260,0
20240821,135300,357856620,9260,9260,9260,9260,0
20240821,135200,357856620,9260,9260,9260,9260,0
20240821,135100,357856620,9260,9260,9260,9260,1
20240821,135000,357847360,9260,9240,9260,9240,1800
20240821,134900,341189740,9240,9220,9240,9220,2701
20240821,134800,316245900,9230,9230,9230,9230,0
20240821,134700,316245900,9230,9230,9230,9230,0
20240821,134600,316245900,9230,9200,9230,9200,2000
20240821,134500,297798530,9220,9220,9220,9220,300
20240821,134400,295032530,9240,9240,9240,9240,0
20240821,134300,295032530,9240,9240,9240,9240,0
20240821,134200,295032530,9240,9240,9240,9240,0
20240821,134100,295032530,9240,9240,9240,9240,0
20240821,134000,295032530,9240,9240,9240,9240,0
20240821,133900,295032530,9240,9240,9240,9240,0
20240821,133800,295032530,9240,9240,9240,9240,0
20240821,133700,295032530,9240,9240,9240,9240,0
20240821,133600,295032530,9240,9240,9240,9240,0
20240821,133500,295032530,9240,9240,9240,9240,0
20240821,133400,295032530,9240,9240,9240,9240,0
20240821,133300,295032530,9240,9240,9240,9240,0
20240821,133200,295032530,9240,9240,9240,9240,0
20240821,133100,295032530,9240,9200,9240,9200,750
20240821,133000,288112650,9090,9090,9090,9090,0
20240821,132900,288112650,9090,9090,9090,9090,0
20240821,132800,288112650,9090,9090,9090,9090,0
20240821,132700,288112650,9090,9090,9090,9090,0
20240821,132600,288112650,9090,9090,9090,9090,0
20240821,132500,288112650,9090,9090,9090,9090,4
20240821,132400,288076290,9230,9230,9230,9230,0
20240821,132300,288076290,9230,9230,9230,9230,0
20240821,132200,288076290,9230,9230,9230,9230,0
20240821,132100,288076290,9230,9230,9230,9230,0
20240821,132000,288076290,9230,9230,9230,9230,0
20240821,131900,288076290,9230,9230,9230,9230,0
20240821,131800,288076290,9230,9230,9230,9230,0
20240821,131700,288076290,9230,9230,9230,9230,0
20240821,131600,288076290,9230,9230,9230,9230,0
20240821,131500,288076290,9230,9230,9230,9230,0
20240821,131400,288076290,9230,9140,9230,9140,600
20240821,131300,282568370,9140,9140,9140,9140,0
20240821,131200,282568370,9140,9140,9140,9140,0
20240821,131100,282568370,9140,9140,9140,9140,0
20240821,131000,282568370,9140,9110,9140,9110,400
20240821,130900,278923770,9110,9110,9110,9110,0
20240821,130800,278923770,9110,9110,9110,9110,0
20240821,130700,278923770,9110,9110,9110,9110,0
20240821,130600,278923770,9110,9110,9110,9110,7
20240821,130500,278860000,9030,9030,9030,9030,0
20240821,130400,278860000,9030,9020,9030,9020,297
20240821,130300,276178390,9000,9000,9000,9000,0
20240821,130200,276178390,9000,9000,9000,9000,0
20240821,130100,276178390,9000,9000,9000,9000,0
20240821,130000,276178390,9000,9000,9000,9000,0
20240821,125900,276178390,9000,9000,9000,9000,2
20240821,125800,276160390,9050,9050,9050,9050,0
20240821,125700,276160390,9050,9050,9050,9050,0
20240821,125600,276160390,9050,9050,9050,9050,0
20240821,125500,276160390,9050,9050,9050,9050,0
20240821,125400,276160390,9050,9050,9050,9050,0
20240821,125300,276160390,9050,9050,9050,9050,0
20240821,125200,276160390,9050,9050,9050,9050,0
20240821,125100,276160390,9050,9050,9050,9050,0
20240821,125000,276160390,9050,9050,9050,9050,5
20240821,124900,276115140,9000,9000,9000,9000,30
20240821,124800,275845140,9000,9000,9000,9000,0
20240821,124700,275845140,9000,9000,9000,9000,0
20240821,124600,275845140,9000,9000,9000,9000,0
20240821,124500,275845140,9000,9000,9000,9000,4
20240821,124400,275809140,9000,9000,9000,9000,0
20240821,124300,275809140,9000,9000,9000,9000,140
20240821,124200,274549140,9000,9000,9000,9000,0
20240821,124100,274549140,9000,9000,9000,9000,0
20240821,124000,274549140,9000,9000,9000,9000,0
20240821,123900,274549140,9000,9000,9000,9000,0
20240821,123800,274549140,9000,9000,9000,9000,0
20240821,123700,274549140,9000,9000,9000,9000,0
20240821,123600,274549140,9000,9000,9000,9000,0
20240821,123500,274549140,9000,9000,9000,9000,2
20240821,123400,274531140,9000,9000,9000,9000,197
20240821,123300,272758140,9050,9050,9050,9050,0
20240821,123200,272758140,9050,9040,9050,9040,300
20240821,123100,270045590,9000,9000,9000,9000,0
20240821,123000,270045590,9000,9000,9000,9000,0
20240821,122900,270045590,9000,9000,9000,9000,0
20240821,122800,270045590,9000,9000,9000,9000,0
20240821,122700,270045590,9000,9000,9000,9000,0
20240821,122600,270045590,9000,9000,9000,9000,0
20240821,122500,270045590,9000,9000,9000,9000,400
20240821,122400,266445590,9000,9000,9000,9000,0
20240821,122300,266445590,9000,9000,9000,9000,0
20240821,122200,266445590,9000,9000,9000,9000,0
20240821,122100,266445590,9000,9000,9000,9000,0
20240821,122000,266445590,9000,9000,9000,9000,0
20240821,121900,266445590,9000,9000,9000,9000,0
20240821,121800,266445590,9000,9000,9000,9000,0
20240821,121700,266445590,9000,9000,9000,9000,0
20240821,121600,266445590,9000,9000,9000,9000,0
20240821,121500,266445590,9000,9000,9000,9000,201
20240821,121400,264636590,9040,9040,9040,9040,0
20240821,121300,264636590,9040,9040,9040,9040,1
20240821,121200,264627550,9040,9040,9040,9040,1
20240821,121100,264618510,9040,9040,9040,9040,0
20240821,121000,264618510,9040,9040,9040,9040,0
20240821,120900,264618510,9040,9050,9050,9040,647
20240821,120800,258768160,9070,9070,9070,9070,0
20240821,120700,258768160,9070,9070,9070,9070,0
20240821,120600,258768160,9070,9070,9070,9070,0
20240821,120500,258768160,9070,9070,9070,9070,0
20240821,120400,258768160,9070,9070,9070,9070,0
20240821,120300,258768160,9070,9070,9070,9070,0
20240821,120200,258768160,9070,9070,9070,9070,0
20240821,120100,258768160,9070,9070,9070,9070,0
20240821,120000,258768160,9070,9070,9070,9070,0
20240821,115900,258768160,9070,9070,9070,9070,0
20240821,115800,258768160,9070,9070,9070,9070,0
20240821,115700,258768160,9070,9070,9070,9070,0
20240821,115600,258768160,9070,9070,9070,9070,0
20240821,115500,258768160,9070,9070,9070,9070,0
20240821,115400,258768160,9070,9070,9070,9070,0
20240821,115300,258768160,9070,9070,9070,9070,0
20240821,115200,258768160,9070,9070,9070,9070,0
20240821,115100,258768160,9070,9070,9070,9070,100
20240821,115000,257861160,9070,9070,9070,9070,0
20240821,114900,257861160,9070,9070,9070,9070,101
20240821,114800,256945090,9080,9080,9080,9080,0
20240821,114700,256945090,9080,9080,9080,9080,0
20240821,114600,256945090,9080,9080,9080,9080,0
20240821,114500,256945090,9080,9080,9080,9080,0
20240821,114400,256945090,9080,9080,9080,9080,0
20240821,114300,256945090,9080,9080,9080,9080,0
20240821,114200,256945090,9080,9080,9080,9080,148
20240821,114100,255601250,9080,9080,9080,9080,0
20240821,114000,255601250,9080,9080,9080,9080,21
20240821,113900,255410570,9250,9250,9250,9250,0
20240821,113800,255410570,9250,9250,9250,9250,0
20240821,113700,255410570,9250,9250,9250,9250,0
20240821,113600,255410570,9250,9250,9250,9250,0
20240821,113500,255410570,9250,9250,9250,9250,10
20240821,113400,255318070,9250,9250,9250,9250,0
20240821,113300,255318070,9250,9250,9250,9250,0
20240821,113200,255318070,9250,9250,9250,9250,0
20240821,113100,255318070,9250,9250,9250,9250,0
20240821,113000,255318070,9250,9250,9250,9250,0
20240821,112900,255318070,9250,9250,9250,9250,0
20240821,112800,255318070,9250,9200,9250,9200,900
20240821,112700,247004600,9060,9070,9070,9060,45
20240821,112600,246596480,9040,9120,9210,9040,1382
20240821,112500,233955850,9130,9130,9130,9130,0
20240821,112400,233955850,9130,9130,9130,9130,0
20240821,112300,233955850,9130,9130,9130,9130,0
20240821,112200,233955850,9130,9130,9130,9130,0
20240821,112100,233955850,9130,9130,9130,9130,0
20240821,112000,233955850,9130,9130,9130,9130,0
20240821,111900,233955850,9130,9130,9130,9130,0
20240821,111800,233955850,9130,9130,9130,9130,0
20240821,111700,233955850,9130,9080,9130,9080,250
20240821,111600,231679370,9080,9080,9080,9080,0
20240821,111500,231679370,9080,9080,9080,9080,0
20240821,111400,231679370,9080,9080,9080,9080,0
20240821,111300,231679370,9080,9080,9080,9080,0
20240821,111200,231679370,9080,9080,9080,9080,0
20240821,111100,231679370,9080,9080,9080,9080,21
20240821,111000,231488690,9110,9100,9110,9100,31
20240821,110900,231206490,9100,9100,9100,9100,100
20240821,110800,230296490,9100,9100,9100,9100,1
20240821,110700,230287390,9250,9250,9250,9250,0
20240821,110600,230287390,9250,9250,9250,9250,200
20240821,110500,228437390,9250,9250,9260,9250,1455
20240821,110400,214978620,9240,9070,9250,9010,2834
20240821,110300,188965580,9070,9040,9070,9040,800
20240821,110200,181722010,8970,8970,8970,8970,1
20240821,110100,181713040,9060,9060,9060,9060,0
20240821,110000,181713040,9060,9060,9060,9060,0
20240821,105900,181713040,9060,9060,9060,9060,0
20240821,105800,181713040,9060,9060,9060,9060,0
20240821,105700,181713040,9060,9060,9060,9060,0
20240821,105600,181713040,9060,9060,9060,9060,0
20240821,105500,181713040,9060,9060,9060,9060,0
20240821,105400,181713040,9060,9060,9060,9060,0
20240821,105300,181713040,9060,9060,9060,9060,0
20240821,105200,181713040,9060,8860,9060,8860,2200
20240821,105100,162020080,8850,8850,8850,8850,200
20240821,105000,160250080,8800,8800,8800,8800,0
20240821,104900,160250080,8800,8820,8820,8800,1025
20240821,104800,151226920,8880,8880,8880,8880,0
20240821,104700,151226920,8880,8880,8880,8880,0
20240821,104600,151226920,8880,8880,8880,8880,0
20240821,104500,151226920,8880,8880,8880,8880,0
20240821,104400,151226920,8880,8890,8890,8860,944
20240821,104300,142841520,8890,8880,8890,8880,4
20240821,104200,142805990,8880,8880,8880,8880,0
20240821,104100,142805990,8880,8880,8880,8880,0
20240821,104000,142805990,8880,8890,8890,8880,424
20240821,103900,139040430,8890,8900,8900,8890,157
20240821,103800,137643750,8880,8880,8880,8880,0
20240821,103700,137643750,8880,8880,8880,8880,0
20240821,103600,137643750,8880,8880,8880,8880,0
20240821,103500,137643750,8880,8880,8880,8880,82
20240821,103400,136915590,8880,8860,8880,8860,278
20240821,103300,134448690,8860,8860,8860,8860,0
20240821,103200,134448690,8860,8860,8860,8860,2
20240821,103100,134430970,8820,8820,8820,8820,0
20240821,103000,134430970,8820,8820,8820,8820,0
20240821,102900,134430970,8820,8820,8820,8820,157
20240821,102800,133046230,8800,8800,8800,8800,0
20240821,102700,133046230,8800,8800,8800,8800,333
20240821,102600,130115830,8820,8820,8820,8820,0
20240821,102500,130115830,8820,8820,8820,8820,0
20240821,102400,130115830,8820,8820,8820,8820,17
20240821,102300,129965890,8820,8820,8820,8820,0
20240821,102200,129965890,8820,8820,8820,8820,241
20240821,102100,127840270,8820,8820,8820,8820,39
20240821,102000,127496290,8820,8820,8820,8820,0
20240821,101900,127496290,8820,8820,8820,8820,0
20240821,101800,127496290,8820,8820,8820,8820,0
20240821,101700,127496290,8820,8820,8820,8820,5
20240821,101600,127452190,8800,8800,8800,8800,0
20240821,101500,127452190,8800,8800,8800,8800,0
20240821,101400,127452190,8800,8800,8800,8800,5
20240821,101300,127408190,8800,8800,8800,8800,0
20240821,101200,127408190,8800,8800,8800,8800,0
20240821,101100,127408190,8800,8800,8800,8800,32
20240821,101000,127126590,8800,8800,8800,8800,0
20240821,100900,127126590,8800,8800,8800,8800,300
20240821,100800,124486590,8790,8790,8790,8790,7
20240821,100700,124425060,8790,8790,8790,8790,25
20240821,100600,124205310,8790,8780,8790,8770,225
20240821,100500,122230750,8800,8800,8800,8800,6
20240821,100400,122177950,8800,8800,8800,8800,0
20240821,100300,122177950,8800,8800,8800,8800,0
20240821,100200,122177950,8800,8800,8800,8800,0
20240821,100100,122177950,8800,8800,8800,8800,0
20240821,100000,122177950,8800,8790,8800,8790,306
20240821,095900,119485190,8770,8770,8770,8770,0
20240821,095800,119485190,8770,8770,8770,8770,0
20240821,095700,119485190,8770,8770,8770,8770,0
20240821,095600,119485190,8770,8770,8770,8770,0
20240821,095500,119485190,8770,8770,8770,8770,500
20240821,095400,115100190,8760,8760,8760,8760,0
20240821,095300,115100190,8760,8760,8760,8760,0
20240821,095200,115100190,8760,8780,8780,8760,900
20240821,095100,107209990,8770,8770,8770,8770,0
20240821,095000,107209990,8770,8770,8770,8770,0
20240821,094900,107209990,8770,8770,8770,8770,0
20240821,094800,107209990,8770,8790,8790,8770,1270
20240821,094700,96068970,8780,8850,8850,8770,810
20240821,094600,88930890,8890,8900,8900,8890,2
20240821,094500,88913100,8900,8900,8900,8900,0
20240821,094400,88913100,8900,8900,8900,8900,2
20240821,094300,88895300,8910,8910,8910,8910,0
20240821,094200,88895300,8910,8910,8910,8910,4
20240821,094100,88859660,8850,8910,8910,8850,1351
20240821,094000,76854890,8910,8910,8910,8910,0
20240821,093900,76854890,8910,8910,8910,8910,200
20240821,093800,75072890,8910,8910,8910,8910,67
20240821,093700,74475920,8910,8910,8910,8910,190
20240821,093600,72783020,8910,8910,8910,8910,43
20240821,093500,72399890,8910,8920,8920,8910,294
20240821,093400,69777460,8970,8930,8990,8930,480
20240821,093300,65489620,8920,8900,8920,8900,337
20240821,093200,62485760,8900,8890,8900,8890,35
20240821,093100,62174350,8850,8890,8890,8850,92
20240821,093000,61359270,8900,8900,8900,8900,0
20240821,092900,61359270,8900,8900,8900,8900,0
20240821,092800,61359270,8900,8900,8910,8900,52
20240821,092700,60896270,8800,8800,8800,8800,0
20240821,092600,60896270,8800,8800,8800,8800,0
20240821,092500,60896270,8800,8800,8800,8800,0
20240821,092400,60896270,8800,8820,8820,8800,1000
20240821,092300,52090490,8800,8880,8890,8800,471
20240821,092200,47934430,8880,8920,8920,8880,136
20240821,092100,46723920,8960,8960,8960,8960,40
20240821,092000,46365520,8980,8980,8980,8980,1
20240821,091900,46356540,9060,9060,9060,9060,0
20240821,091800,46356540,9060,9060,9060,9060,0
20240821,091700,46356540,9060,9060,9060,9060,10
20240821,091600,46265940,9060,9060,9060,9060,0
20240821,091500,46265940,9060,9060,9060,9060,0
20240821,091400,46265940,9060,9060,9060,9060,5
20240821,091300,46220640,9070,9070,9070,9070,10
20240821,091200,46129940,9090,9090,9090,9090,0
20240821,091100,46129940,9090,9090,9090,9090,0
20240821,091000,46129940,9090,9020,9090,8990,169
20240821,090900,44606730,9020,9030,9030,9020,75
20240821,090800,43929870,9100,9100,9100,9100,0
20240821,090700,43929870,9100,9100,9100,9100,333
20240821,090600,40899570,9100,9080,9100,9080,89
20240821,090500,40090170,9100,8990,9100,8990,155
20240821,090400,38692480,8980,8940,8980,8920,453
20240821,090300,34644110,8900,8960,8960,8820,616
20240821,090200,29167480,8970,8990,8990,8970,222
20240821,090100,27171720,8820,8990,8990,8820,1113
20240821,090000,17305090,8820,9260,9260,8820,1871