KissMeData/054040/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,193300,754826480,6100,6100,6100,6100,2907
20240821,193200,754826480,6100,6100,6100,6100,0
20240821,193100,754826480,6100,6100,6100,6100,0
20240821,193000,754826480,6100,6100,6100,6100,0
20240821,192900,754826480,6100,6100,6100,6100,0
20240821,192800,754826480,6100,6100,6100,6100,0
20240821,192700,754826480,6100,6100,6100,6100,0
20240821,192600,754826480,6100,6100,6100,6100,0
20240821,192500,754826480,6100,6100,6100,6100,0
20240821,192400,754826480,6100,6100,6100,6100,0
20240821,192300,754826480,6100,6100,6100,6100,0
20240821,192200,754826480,6100,6100,6100,6100,0
20240821,192100,754826480,6100,6100,6100,6100,0
20240821,192000,754826480,6100,6100,6100,6100,0
20240821,191900,754826480,6100,6100,6100,6100,0
20240821,191800,754826480,6100,6100,6100,6100,0
20240821,191700,754826480,6100,6100,6100,6100,0
20240821,191600,754826480,6100,6100,6100,6100,0
20240821,191500,754826480,6100,6100,6100,6100,0
20240821,191400,754826480,6100,6100,6100,6100,0
20240821,191300,754826480,6100,6100,6100,6100,0
20240821,191200,754826480,6100,6100,6100,6100,0
20240821,191100,754826480,6100,6100,6100,6100,0
20240821,191000,754826480,6100,6100,6100,6100,0
20240821,190900,754826480,6100,6100,6100,6100,0
20240821,190800,754826480,6100,6100,6100,6100,0
20240821,190700,754826480,6100,6100,6100,6100,0
20240821,190600,754826480,6100,6100,6100,6100,0
20240821,190500,754826480,6100,6100,6100,6100,0
20240821,190400,754826480,6100,6100,6100,6100,0
20240821,190300,754826480,6100,6100,6100,6100,2907
20240821,190200,754826480,6100,6100,6100,6100,0
20240821,190100,754826480,6100,6100,6100,6100,0
20240821,190000,754826480,6100,6100,6100,6100,0
20240821,185900,754826480,6100,6100,6100,6100,0
20240821,185800,754826480,6100,6100,6100,6100,0
20240821,185700,754826480,6100,6100,6100,6100,0
20240821,185600,754826480,6100,6100,6100,6100,0
20240821,185500,754826480,6100,6100,6100,6100,0
20240821,185400,754826480,6100,6100,6100,6100,0
20240821,185300,754826480,6100,6100,6100,6100,0
20240821,185200,754826480,6100,6100,6100,6100,0
20240821,185100,754826480,6100,6100,6100,6100,0
20240821,185000,754826480,6100,6100,6100,6100,0
20240821,184900,754826480,6100,6100,6100,6100,0
20240821,184800,754826480,6100,6100,6100,6100,0
20240821,184700,754826480,6100,6100,6100,6100,0
20240821,184600,754826480,6100,6100,6100,6100,0
20240821,184500,754826480,6100,6100,6100,6100,0
20240821,184400,754826480,6100,6100,6100,6100,0
20240821,184300,754826480,6100,6100,6100,6100,0
20240821,184200,754826480,6100,6100,6100,6100,0
20240821,184100,754826480,6100,6100,6100,6100,0
20240821,184000,754826480,6100,6100,6100,6100,0
20240821,183900,754826480,6100,6100,6100,6100,0
20240821,183800,754826480,6100,6100,6100,6100,0
20240821,183700,754826480,6100,6100,6100,6100,0
20240821,183600,754826480,6100,6100,6100,6100,0
20240821,183500,754826480,6100,6100,6100,6100,0
20240821,183400,754826480,6100,6100,6100,6100,0
20240821,183300,754826480,6100,6100,6100,6100,2907
20240821,183200,754826480,6100,6100,6100,6100,0
20240821,183100,754826480,6100,6100,6100,6100,0
20240821,183000,754826480,6100,6100,6100,6100,0
20240821,182900,754826480,6100,6100,6100,6100,0
20240821,182800,754826480,6100,6100,6100,6100,0
20240821,182700,754826480,6100,6100,6100,6100,0
20240821,182600,754826480,6100,6100,6100,6100,0
20240821,182500,754826480,6100,6100,6100,6100,0
20240821,182400,754826480,6100,6100,6100,6100,0
20240821,182300,754826480,6100,6100,6100,6100,0
20240821,182200,754826480,6100,6100,6100,6100,0
20240821,182100,754826480,6100,6100,6100,6100,0
20240821,182000,754826480,6100,6100,6100,6100,0
20240821,181900,754826480,6100,6100,6100,6100,0
20240821,181800,754826480,6100,6100,6100,6100,0
20240821,181700,754826480,6100,6100,6100,6100,0
20240821,181600,754826480,6100,6100,6100,6100,0
20240821,181500,754826480,6100,6100,6100,6100,0
20240821,181400,754826480,6100,6100,6100,6100,0
20240821,181300,754826480,6100,6100,6100,6100,0
20240821,181200,754826480,6100,6100,6100,6100,0
20240821,181100,754826480,6100,6100,6100,6100,0
20240821,181000,754826480,6100,6100,6100,6100,0
20240821,180900,754826480,6100,6100,6100,6100,0
20240821,180800,754826480,6100,6100,6100,6100,0
20240821,180700,754826480,6100,6100,6100,6100,0
20240821,180600,754826480,6100,6100,6100,6100,0
20240821,180500,754826480,6100,6100,6100,6100,0
20240821,180400,754826480,6100,6100,6100,6100,0
20240821,180300,754826480,6100,6100,6100,6100,2907
20240821,180200,754826480,6100,6100,6100,6100,0
20240821,180100,754826480,6100,6100,6100,6100,0
20240821,180000,754826480,6100,6100,6100,6100,0
20240821,175900,754826480,6100,6100,6100,6100,0
20240821,175800,754826480,6100,6100,6100,6100,0
20240821,175700,754826480,6100,6100,6100,6100,0
20240821,175600,754826480,6100,6100,6100,6100,0
20240821,175500,754826480,6100,6100,6100,6100,0
20240821,175400,754826480,6100,6100,6100,6100,0
20240821,175300,754826480,6100,6100,6100,6100,0
20240821,175200,754826480,6100,6100,6100,6100,0
20240821,175100,754826480,6100,6100,6100,6100,0
20240821,175000,754826480,6100,6100,6100,6100,0
20240821,174900,754826480,6100,6100,6100,6100,0
20240821,174800,754826480,6100,6100,6100,6100,0
20240821,174700,754826480,6100,6100,6100,6100,0
20240821,174600,754826480,6100,6100,6100,6100,0
20240821,174500,754826480,6100,6100,6100,6100,0
20240821,174400,754826480,6100,6100,6100,6100,0
20240821,174300,754826480,6100,6100,6100,6100,0
20240821,174200,754826480,6100,6100,6100,6100,0
20240821,174100,754826480,6100,6100,6100,6100,0
20240821,174000,754826480,6100,6100,6100,6100,0
20240821,173900,754826480,6100,6100,6100,6100,0
20240821,173800,754826480,6100,6100,6100,6100,0
20240821,173700,754826480,6100,6100,6100,6100,0
20240821,173600,754826480,6100,6100,6100,6100,0
20240821,173500,754826480,6100,6100,6100,6100,0
20240821,173400,754826480,6100,6100,6100,6100,0
20240821,173300,754826480,6100,6100,6100,6100,2907
20240821,173200,754826480,6100,6100,6100,6100,0
20240821,173100,754826480,6100,6100,6100,6100,0
20240821,173000,754826480,6100,6100,6100,6100,0
20240821,172900,754826480,6100,6100,6100,6100,0
20240821,172800,754826480,6100,6100,6100,6100,0
20240821,172700,754826480,6100,6100,6100,6100,0
20240821,172600,754826480,6100,6100,6100,6100,0
20240821,172500,754826480,6100,6100,6100,6100,0
20240821,172400,754826480,6100,6100,6100,6100,0
20240821,172300,754826480,6100,6100,6100,6100,0
20240821,172200,754826480,6100,6100,6100,6100,0
20240821,172100,754826480,6100,6100,6100,6100,0
20240821,172000,754826480,6100,6100,6100,6100,0
20240821,171900,754826480,6100,6100,6100,6100,0
20240821,171800,754826480,6100,6100,6100,6100,0
20240821,171700,754826480,6100,6100,6100,6100,0
20240821,171600,754826480,6100,6100,6100,6100,0
20240821,171500,754826480,6100,6100,6100,6100,0
20240821,171400,754826480,6100,6100,6100,6100,0
20240821,171300,754826480,6100,6100,6100,6100,0
20240821,171200,754826480,6100,6100,6100,6100,0
20240821,171100,754826480,6100,6100,6100,6100,0
20240821,171000,754826480,6100,6100,6100,6100,0
20240821,170900,754826480,6100,6100,6100,6100,0
20240821,170800,754826480,6100,6100,6100,6100,0
20240821,170700,754826480,6100,6100,6100,6100,0
20240821,170600,754826480,6100,6100,6100,6100,0
20240821,170500,754826480,6100,6100,6100,6100,0
20240821,170400,754826480,6100,6100,6100,6100,0
20240821,170300,754826480,6100,6100,6100,6100,2907
20240821,170200,754826480,6100,6100,6100,6100,0
20240821,170100,754826480,6100,6100,6100,6100,0
20240821,170000,754826480,6100,6100,6100,6100,0
20240821,165900,754826480,6100,6100,6100,6100,0
20240821,165800,754826480,6100,6100,6100,6100,0
20240821,165700,754826480,6100,6100,6100,6100,0
20240821,165600,754826480,6100,6100,6100,6100,0
20240821,165500,754826480,6100,6100,6100,6100,0
20240821,165400,754826480,6100,6100,6100,6100,0
20240821,165300,754826480,6100,6100,6100,6100,0
20240821,165200,754826480,6100,6100,6100,6100,0
20240821,165100,754826480,6100,6100,6100,6100,0
20240821,165000,754826480,6100,6100,6100,6100,0
20240821,164900,754826480,6100,6100,6100,6100,0
20240821,164800,754826480,6100,6100,6100,6100,0
20240821,164700,754826480,6100,6100,6100,6100,0
20240821,164600,754826480,6100,6100,6100,6100,0
20240821,164500,754826480,6100,6100,6100,6100,0
20240821,164400,754826480,6100,6100,6100,6100,0
20240821,164300,754826480,6100,6100,6100,6100,0
20240821,164200,754826480,6100,6100,6100,6100,0
20240821,164100,754826480,6100,6100,6100,6100,0
20240821,164000,754826480,6100,6100,6100,6100,0
20240821,163900,754826480,6100,6100,6100,6100,0
20240821,163800,754826480,6100,6100,6100,6100,0
20240821,163700,754826480,6100,6100,6100,6100,0
20240821,163600,754826480,6100,6100,6100,6100,0
20240821,163500,754826480,6100,6100,6100,6100,0
20240821,163400,754826480,6100,6100,6100,6100,0
20240821,163300,754826480,6100,6100,6100,6100,2907
20240821,163200,754826480,6100,6100,6100,6100,0
20240821,163100,754826480,6100,6100,6100,6100,0
20240821,163000,754826480,6100,6100,6100,6100,0
20240821,162900,754826480,6100,6100,6100,6100,0
20240821,162800,754826480,6100,6100,6100,6100,0
20240821,162700,754826480,6100,6100,6100,6100,0
20240821,162600,754826480,6100,6100,6100,6100,0
20240821,162500,754826480,6100,6100,6100,6100,0
20240821,162400,754826480,6100,6100,6100,6100,0
20240821,162300,754826480,6100,6100,6100,6100,0
20240821,162200,754826480,6100,6100,6100,6100,0
20240821,162100,754826480,6100,6100,6100,6100,0
20240821,162000,754826480,6100,6100,6100,6100,0
20240821,161900,754826480,6100,6100,6100,6100,0
20240821,161800,754826480,6100,6100,6100,6100,0
20240821,161700,754826480,6100,6100,6100,6100,0
20240821,161600,754826480,6100,6100,6100,6100,0
20240821,161500,754826480,6100,6100,6100,6100,0
20240821,161400,754826480,6100,6100,6100,6100,0
20240821,161300,754826480,6100,6100,6100,6100,0
20240821,161200,754826480,6100,6100,6100,6100,0
20240821,161100,754826480,6100,6100,6100,6100,0
20240821,161000,754826480,6100,6100,6100,6100,0
20240821,160900,754826480,6100,6100,6100,6100,0
20240821,160800,754826480,6100,6100,6100,6100,0
20240821,160700,754826480,6100,6100,6100,6100,0
20240821,160600,754826480,6100,6100,6100,6100,0
20240821,160500,754826480,6100,6100,6100,6100,0
20240821,160400,754826480,6100,6100,6100,6100,0
20240821,160300,754826480,6100,6100,6100,6100,2907
20240821,160200,754826480,6100,6100,6100,6100,0
20240821,160100,754826480,6100,6100,6100,6100,0
20240821,160000,754826480,6100,6100,6100,6100,0
20240821,155900,754826480,6100,6100,6100,6100,0
20240821,155800,754826480,6100,6100,6100,6100,0
20240821,155700,754826480,6100,6100,6100,6100,0
20240821,155600,754826480,6100,6100,6100,6100,0
20240821,155500,754826480,6100,6100,6100,6100,0
20240821,155400,754826480,6100,6100,6100,6100,0
20240821,155300,754826480,6100,6100,6100,6100,0
20240821,155200,754826480,6100,6100,6100,6100,0
20240821,155100,754826480,6100,6100,6100,6100,0
20240821,155000,754826480,6100,6100,6100,6100,0
20240821,154900,754826480,6100,6100,6100,6100,0
20240821,154800,754826480,6100,6100,6100,6100,0
20240821,154700,754826480,6100,6100,6100,6100,0
20240821,154600,754826480,6100,6100,6100,6100,0
20240821,154500,754826480,6100,6100,6100,6100,0
20240821,154400,754826480,6100,6100,6100,6100,0
20240821,154300,754826480,6100,6100,6100,6100,0
20240821,154200,754826480,6100,6100,6100,6100,0
20240821,154100,754826480,6100,6100,6100,6100,0
20240821,154000,754826480,6100,6100,6100,6100,0
20240821,153900,754826480,6100,6100,6100,6100,0
20240821,153800,754826480,6100,6100,6100,6100,0
20240821,153700,754826480,6100,6100,6100,6100,0
20240821,153600,754826480,6100,6100,6100,6100,0
20240821,153500,754826480,6100,6100,6100,6100,0
20240821,153400,754826480,6100,6100,6100,6100,0
20240821,153300,754826480,6100,6100,6100,6100,2907
20240821,153200,754826480,6100,6100,6100,6100,0
20240821,153100,754826480,6100,6100,6100,6100,0
20240821,153000,754826480,6100,6100,6100,6100,2907
20240821,152900,737093780,6100,6100,6100,6100,0
20240821,152800,737093780,6100,6100,6100,6100,0
20240821,152700,737093780,6100,6100,6100,6100,0
20240821,152600,737093780,6100,6100,6100,6100,0
20240821,152500,737093780,6100,6100,6100,6100,0
20240821,152400,737093780,6100,6100,6100,6100,0
20240821,152300,737093780,6100,6100,6100,6100,0
20240821,152200,737093780,6100,6100,6100,6100,0
20240821,152100,737093780,6100,6100,6100,6100,0
20240821,152000,737093780,6100,6100,6100,6100,0
20240821,151900,737093780,6100,6090,6100,6080,2788
20240821,151800,720134200,6090,6110,6110,6090,1435
20240821,151700,711369510,6110,6090,6110,6090,1649
20240821,151600,701306060,6090,6090,6090,6090,265
20240821,151500,699692210,6080,6080,6080,6080,48
20240821,151400,699400370,6080,6090,6090,6080,72
20240821,151300,698961900,6090,6090,6090,6090,801
20240821,151200,694083810,6090,6090,6090,6090,0
20240821,151100,694083810,6090,6090,6090,6090,189
20240821,151000,692932800,6090,6090,6090,6090,54
20240821,150900,692603940,6070,6100,6100,6070,143
20240821,150800,691734900,6100,6100,6100,6100,771
20240821,150700,687031800,6100,6090,6100,6090,6230
20240821,150600,649031610,6090,6060,6090,6060,4244
20240821,150500,623271940,6050,6050,6050,6050,1000
20240821,150400,617221940,6060,6050,6060,6050,794
20240821,150300,612418230,6030,6050,6050,6030,1256
20240821,150200,604819450,6050,6010,6060,5990,15851
20240821,150100,509180710,6010,6000,6010,6000,5
20240821,150000,509150670,6010,6010,6010,6010,0
20240821,145900,509150670,6010,6010,6010,6010,52
20240821,145800,508838150,6010,6010,6010,5990,565
20240821,145700,505447570,6010,6010,6010,6010,0
20240821,145600,505447570,6010,6010,6010,6010,150
20240821,145500,504546070,6010,6000,6010,6000,56
20240821,145400,504209570,6010,6010,6010,6010,4
20240821,145300,504185530,6000,6000,6000,6000,0
20240821,145200,504185530,6000,6010,6010,6000,212
20240821,145100,502913420,6010,6010,6010,6000,193
20240821,145000,501753500,6010,6000,6010,6000,43
20240821,144900,501495430,6000,6000,6000,6000,50
20240821,144800,501195430,6000,5990,6000,5990,42
20240821,144700,500943440,6010,6010,6010,6010,136
20240821,144600,500126080,6010,6010,6010,6010,71
20240821,144500,499699370,6010,6010,6010,6010,37
20240821,144400,499477000,6010,6010,6010,5990,192
20240821,144300,498323100,6010,6010,6010,6010,45
20240821,144200,498052650,6010,6010,6010,6010,75
20240821,144100,497601900,6010,6000,6010,6000,40
20240821,144000,497361890,6000,6000,6000,6000,480
20240821,143900,494481890,6000,6000,6000,5990,94
20240821,143800,493917900,6000,5990,6000,5990,52
20240821,143700,493606410,5990,6000,6000,5990,86
20240821,143600,493090420,6000,6000,6000,6000,223
20240821,143500,491752420,6000,6000,6000,6000,37
20240821,143400,491530420,6000,6000,6000,6000,108
20240821,143300,490882420,6000,6000,6000,6000,41
20240821,143200,490636420,6000,6000,6000,6000,125
20240821,143100,489886420,6000,6000,6000,6000,393
20240821,143000,487528420,6000,6000,6000,6000,72
20240821,142900,487096420,6000,6000,6000,6000,180
20240821,142800,486016420,6000,6000,6000,6000,57
20240821,142700,485674420,6000,6000,6000,6000,90
20240821,142600,485134420,6000,6000,6000,6000,57
20240821,142500,484792420,5990,6000,6000,5990,163
20240821,142400,483814890,6000,6000,6000,6000,52
20240821,142300,483502890,6000,6010,6010,6000,162
20240821,142200,482530420,6010,6010,6010,6010,51
20240821,142100,482223910,6010,6010,6010,6010,81
20240821,142000,481737100,6010,6010,6010,6010,112
20240821,141900,481063980,6000,6000,6000,6000,0
20240821,141800,481063980,6000,6000,6000,6000,68
20240821,141700,480655980,6000,6000,6000,6000,81
20240821,141600,480169980,6000,6000,6000,6000,81
20240821,141500,479683980,6000,6000,6000,6000,41
20240821,141400,479437980,6000,6000,6000,6000,104
20240821,141300,478813980,6010,6010,6010,6010,87
20240821,141200,478291110,6000,6000,6000,5990,92
20240821,141100,477739970,6000,6000,6000,6000,93
20240821,141000,477181970,5990,6000,6000,5990,31
20240821,140900,476995980,6000,6000,6000,6000,90
20240821,140800,476455980,6000,6000,6000,6000,212
20240821,140700,475183980,6010,6010,6010,6010,52
20240821,140600,474871460,6010,6010,6010,6010,132
20240821,140500,474078140,6010,6000,6010,6000,58
20240821,140400,473730050,6000,6000,6010,6000,47
20240821,140300,473447980,5980,6010,6010,5980,1038
20240821,140200,467237520,6010,6010,6010,6010,82
20240821,140100,466744700,5980,6010,6010,5980,1105
20240821,140000,460125160,6010,6010,6010,6010,56
20240821,135900,459788600,6010,6010,6010,6010,137
20240821,135800,458965230,6010,6010,6010,6010,47
20240821,135700,458682760,6010,6010,6010,6010,78
20240821,135600,458213980,6010,6010,6010,6010,61
20240821,135500,457847370,6010,6010,6010,6010,156
20240821,135400,456909810,6010,6010,6010,6010,41
20240821,135300,456663400,6010,6010,6010,6010,31
20240821,135200,456477090,6010,6010,6010,6010,99
20240821,135100,455882100,6010,6010,6010,6010,86
20240821,135000,455365240,6010,6000,6010,6000,65
20240821,134900,454974830,6000,6000,6000,6000,47
20240821,134800,454692830,6000,6000,6000,6000,73
20240821,134700,454254830,6000,6000,6000,6000,75
20240821,134600,453804830,6000,6000,6000,6000,57
20240821,134500,453462830,6000,6000,6000,6000,180
20240821,134400,452382830,6000,6000,6000,6000,85
20240821,134300,451872830,6000,6000,6000,6000,110
20240821,134200,451212830,6000,6000,6000,6000,44
20240821,134100,450948830,6000,6000,6000,6000,106
20240821,134000,450312830,6000,6000,6000,6000,66
20240821,133900,449916830,6000,6000,6000,6000,42
20240821,133800,449664830,6000,6000,6000,6000,77
20240821,133700,449202830,6000,6000,6000,6000,810
20240821,133600,444342830,6000,6000,6000,6000,131
20240821,133500,443556830,6000,6000,6000,6000,38
20240821,133400,443328830,6000,6000,6000,6000,41
20240821,133300,443082830,5990,5990,5990,5990,42
20240821,133200,442831250,5990,5990,5990,5990,66
20240821,133100,442435910,5990,5990,5990,5990,51
20240821,133000,442130420,5980,5980,5980,5980,31
20240821,132900,441945040,5990,5990,5990,5990,125
20240821,132800,441196290,5990,5990,5990,5990,47
20240821,132700,440914760,5990,5990,5990,5990,84
20240821,132600,440411600,5990,6000,6000,5990,51
20240821,132500,440105650,6000,5980,6000,5980,572
20240821,132400,436683730,6010,6010,6010,6010,84
20240821,132300,436178890,6010,6000,6010,6000,56
20240821,132200,435842810,6000,6000,6000,6000,105
20240821,132100,435212810,6000,6000,6000,6000,86
20240821,132000,434696810,6000,6000,6000,5990,83
20240821,131900,434198820,6000,6010,6010,6000,236
20240821,131800,432782780,5980,5990,6010,5980,4305
20240821,131700,407018660,6010,6010,6010,6010,113
20240821,131600,406339530,6010,6010,6010,6010,53
20240821,131500,406021000,6010,6010,6010,6010,102
20240821,131400,405407980,6010,6010,6010,6010,85
20240821,131300,404897130,6010,6010,6010,6010,87
20240821,131200,404374260,6010,6010,6010,6010,48
20240821,131100,404085780,6010,6010,6010,6010,41
20240821,131000,403839370,6010,6010,6010,6010,115
20240821,130900,403148220,6010,6010,6010,6010,41
20240821,130800,402901810,6010,6010,6010,6010,98
20240821,130700,402312830,6010,6010,6010,6010,41
20240821,130600,402066420,6010,6010,6010,6010,118
20240821,130500,401357240,6010,6010,6010,6010,35
20240821,130400,401146890,6010,5990,6010,5990,224
20240821,130300,399803890,6010,6010,6010,6010,73
20240821,130200,399365160,6010,6010,6010,6010,89
20240821,130100,398830270,6010,6010,6010,6010,84
20240821,130000,398325430,6010,6010,6010,6010,54
20240821,125900,398000890,6010,6010,6010,6010,114
20240821,125800,397315750,6010,6010,6010,6000,55
20240821,125700,396985220,6010,6010,6010,6010,49
20240821,125600,396690730,6010,6010,6010,6010,110
20240821,125500,396029630,6010,6010,6010,6010,77
20240821,125400,395566860,6010,6010,6010,6010,270
20240821,125300,393944160,6010,6010,6010,6010,65
20240821,125200,393553510,5990,6010,6010,5990,149
20240821,125100,392659340,6010,6010,6010,6010,84
20240821,125000,392154500,6010,6010,6010,6010,43
20240821,124900,391896070,6010,6010,6010,6010,103
20240821,124800,391277040,6010,6010,6010,6010,50
20240821,124700,390976540,6010,6010,6010,6010,131
20240821,124600,390189230,6010,6010,6010,6010,39
20240821,124500,389954840,6010,6010,6010,6010,89
20240821,124400,389419950,6010,6010,6010,6010,78
20240821,124300,388951170,6010,6010,6010,6010,53
20240821,124200,388632640,6010,6010,6010,6010,101
20240821,124100,388025630,6010,6010,6010,6010,38
20240821,124000,387797250,6010,5990,6010,5990,178
20240821,123900,386729650,6010,6010,6010,6010,57
20240821,123800,386387080,6010,6010,6010,6010,106
20240821,123700,385750020,6010,6010,6010,6010,35
20240821,123600,385539670,6010,6010,6010,6010,95
20240821,123500,384968720,6010,6010,6010,6010,83
20240821,123400,384469890,6010,6000,6010,6000,64
20240821,123300,384085740,6000,6000,6000,6000,85
20240821,123200,383575740,6000,6010,6010,6000,76
20240821,123100,383119280,6010,6000,6010,5990,217
20240821,123000,381817730,6010,6010,6010,6010,43
20240821,122900,381559300,6010,6010,6010,6010,94
20240821,122800,380994360,6010,6010,6010,6010,73
20240821,122700,380555630,6010,6010,6010,6010,62
20240821,122600,380183010,6010,6010,6010,6010,9
20240821,122500,380128920,5990,6010,6010,5990,44
20240821,122400,379864680,5990,6010,6010,5990,23
20240821,122300,379726770,5990,6010,6010,5990,74
20240821,122200,379282430,6010,6010,6010,6010,49
20240821,122100,378987940,6010,6000,6010,6000,137
20240821,122000,378165080,6000,6000,6000,6000,42
20240821,121900,377913080,6010,6010,6010,6010,99
20240821,121800,377318090,6010,6010,6010,6010,41
20240821,121700,377071680,6020,5990,6020,5990,179
20240821,121600,375997100,5990,6020,6020,5990,281
20240821,121500,374312080,6020,6020,6020,6020,43
20240821,121400,374053220,6020,6020,6020,5990,1289
20240821,121300,366325570,6010,6010,6010,6010,0
20240821,121200,366325570,6010,6030,6030,6010,47
20240821,121100,366042180,6030,6030,6030,6030,40
20240821,121000,365800980,6030,6030,6030,6020,110
20240821,120900,365137700,6030,6030,6030,6030,37
20240821,120800,364914590,6030,6030,6030,6030,61
20240821,120700,364546760,6030,6020,6030,6020,1567
20240821,120600,355101960,6020,6020,6020,6020,90
20240821,120500,354560160,6020,6020,6020,6020,416
20240821,120400,352055840,6020,6020,6020,6010,114
20240821,120300,351370070,6010,6010,6010,6010,81
20240821,120200,350883260,6010,6010,6010,6010,74
20240821,120100,350438520,6010,6010,6010,6010,50
20240821,120000,350138020,6010,6010,6020,6000,53
20240821,115900,349819050,6020,6020,6020,6020,77
20240821,115800,349355510,6020,6020,6020,6020,69
20240821,115700,348940130,6020,6020,6020,6020,52
20240821,115600,348627090,6020,6020,6020,6020,87
20240821,115500,348103350,6020,6020,6020,6020,75
20240821,115400,347651850,6020,6010,6020,6010,35
20240821,115300,347441170,6020,6020,6020,6020,102
20240821,115200,346827130,6010,6020,6020,6010,62
20240821,115100,346454000,6020,6020,6020,6020,119
20240821,115000,345737620,6020,6020,6020,6020,46
20240821,114900,345460700,6020,6020,6020,6020,95
20240821,114800,344888800,6020,6020,6020,6020,52
20240821,114700,344575760,6020,6020,6020,6020,73
20240821,114600,344136300,6020,6000,6020,6000,93
20240821,114500,343577520,6000,5990,6000,5990,73
20240821,114400,343139660,6000,6000,6000,6000,138
20240821,114300,342311660,5990,6000,6000,5990,720
20240821,114200,337997270,6000,6030,6030,6000,102
20240821,114100,337382600,6030,6020,6030,6010,66
20240821,114000,336984680,6000,6030,6030,6000,81
20240821,113900,336496820,6030,6030,6030,6030,230
20240821,113800,335109920,6030,6030,6030,6030,52
20240821,113700,334796360,6030,6030,6030,6030,97
20240821,113600,334211450,6030,6030,6030,6030,95
20240821,113500,333638600,6030,6020,6030,6020,3081
20240821,113400,315090610,6020,6020,6020,6020,51
20240821,113300,314783590,6020,6020,6020,6020,47
20240821,113200,314500650,6020,6010,6020,6010,122
20240821,113100,313766230,6020,6020,6020,6020,48
20240821,113000,313477270,6020,6020,6020,6020,88
20240821,112900,312947510,6020,6020,6020,6020,96
20240821,112800,312369590,6020,6020,6020,6020,90
20240821,112700,311827790,6020,6020,6020,6020,45
20240821,112600,311556890,6020,6020,6020,6020,47
20240821,112500,311273950,6020,6020,6020,6020,107
20240821,112400,310629810,6020,6020,6020,6020,58
20240821,112300,310280650,5990,6020,6020,5990,97
20240821,112200,309697010,6020,6020,6020,6020,42
20240821,112100,309444170,6020,6020,6020,6020,110
20240821,112000,308781970,6020,6020,6020,6010,47
20240821,111900,308499060,6020,6020,6020,6020,46
20240821,111800,308222140,6020,6010,6020,6010,293
20240821,111700,306460680,6010,6010,6010,6010,70
20240821,111600,306039980,6010,6010,6010,6010,105
20240821,111500,305408930,6010,6010,6010,6010,41
20240821,111400,305162520,6010,6010,6010,5990,301
20240821,111300,303357510,5990,6010,6010,5990,54
20240821,111200,303033090,5990,5990,5990,5990,0
20240821,111100,303033090,5990,5990,5990,5990,0
20240821,111000,303033090,5990,6010,6010,5990,95
20240821,110900,302462170,6010,6000,6010,6000,85
20240821,110800,301951740,6000,6000,6000,6000,47
20240821,110700,301669740,6000,6000,6010,6000,482
20240821,110600,298773310,6010,6010,6010,6010,100
20240821,110500,298172310,6010,6000,6010,6000,58
20240821,110400,297824260,5990,6010,6020,5990,246
20240821,110300,296349470,6020,6000,6020,5990,847
20240821,110200,291274190,6020,6020,6020,6010,124
20240821,110100,290528060,6020,6010,6020,6010,43
20240821,110000,290269210,6020,6020,6020,6010,585
20240821,105900,286747590,6020,6020,6020,6020,93
20240821,105800,286187730,6020,6020,6020,6020,58
20240821,105700,285838570,6020,6020,6020,6020,76
20240821,105600,285381050,6020,6020,6020,6020,29
20240821,105500,285206470,6020,6010,6020,6010,143
20240821,105400,284346540,6010,6010,6010,6010,9
20240821,105300,284292450,6000,6010,6010,6000,380
20240821,105200,282011940,6010,6010,6010,6010,40
20240821,105100,281771540,6010,6010,6010,6000,190
20240821,105000,280630640,6010,6000,6010,6000,94
20240821,104900,280066050,6000,6000,6000,6000,36
20240821,104800,279850050,6000,6000,6000,6000,103
20240821,104700,279232050,6010,6010,6010,6010,98
20240821,104600,278643070,6010,6010,6010,6010,75
20240821,104500,278192320,6010,6010,6010,6010,32
20240821,104400,278000000,6010,6010,6010,6010,91
20240821,104300,277453090,6010,5990,6010,5990,147
20240821,104200,276571380,5990,5990,5990,5990,0
20240821,104100,276571380,5990,6000,6010,5990,502
20240821,104000,273564370,5990,6010,6010,5990,187
20240821,103900,272442500,6020,6020,6020,6020,245
20240821,103800,270967600,6020,6000,6020,5990,1101
20240821,103700,264372200,6000,6000,6000,6000,36
20240821,103600,264156200,6020,6010,6030,6010,783
20240821,103500,259448990,6010,6020,6020,5980,4699
20240821,103400,231262990,6020,6040,6040,6020,154
20240821,103300,230334830,6040,6040,6040,6040,46
20240821,103200,230056990,6040,6030,6040,6030,187
20240821,103100,228928520,6010,6010,6010,6010,318
20240821,103000,227017340,6000,6000,6000,5990,2016
20240821,102900,214924270,6040,6010,6040,6010,132
20240821,102800,214128550,6010,6000,6040,6000,189
20240821,102700,212992050,6000,6030,6040,6000,178
20240821,102600,211920560,6030,6030,6030,6030,35
20240821,102500,211709510,6030,6040,6050,6020,5216
20240821,102400,180195770,6040,6030,6040,6030,472
20240821,102300,177346310,6030,6030,6030,6030,42
20240821,102200,177093050,6030,6030,6030,6030,92
20240821,102100,176538290,6030,6000,6030,6000,4307
20240821,102000,150611530,6000,6000,6000,6000,78
20240821,101900,150143530,6000,6010,6010,6000,82
20240821,101800,149650720,6010,6010,6010,6010,74
20240821,101700,149205980,6010,6010,6010,5990,451
20240821,101600,146495610,6010,6010,6010,6010,53
20240821,101500,146177080,6000,6010,6010,6000,278
20240821,101400,144508690,6010,6010,6010,6000,82
20240821,101300,144016070,5990,6000,6010,5990,1616
20240821,101200,134335370,6000,5990,6000,5990,40
20240821,101100,134095710,5990,5990,5990,5990,680
20240821,101000,130022510,5990,5990,5990,5980,623
20240821,100900,126290940,6000,6020,6020,6000,62
20240821,100800,125918060,6020,6020,6020,6020,79
20240821,100700,125442480,6020,6020,6020,6020,32
20240821,100600,125249840,6020,6000,6020,6000,136
20240821,100500,124431140,6000,6020,6020,6000,84
20240821,100400,123926100,6020,6020,6020,6010,38
20240821,100300,123697380,6000,6010,6020,6000,451
20240821,100200,120990860,6020,6020,6020,6020,91
20240821,100100,120443040,6010,6010,6010,6010,113
20240821,100000,119763910,6010,6010,6010,6010,246
20240821,095900,118285450,6010,6020,6020,6010,134
20240821,095800,117479210,6020,6020,6020,6020,10
20240821,095700,117419010,6010,6020,6020,6010,55
20240821,095600,117088040,6020,6020,6020,6020,94
20240821,095500,116522160,6020,6020,6020,6020,170
20240821,095400,115498760,6020,6010,6020,6010,1136
20240821,095300,108670930,6020,6020,6020,6020,85
20240821,095200,108159230,6020,6020,6020,6020,86
20240821,095100,107641510,6020,6020,6020,6000,1847
20240821,095000,96545850,6020,6020,6020,6020,88
20240821,094900,96016090,6030,6020,6030,6020,146
20240821,094800,95137120,6030,6030,6040,6030,948
20240821,094700,89420670,6040,6040,6050,6040,130
20240821,094600,88635030,6050,6030,6050,6030,187
20240821,094500,87507120,6050,6030,6050,6020,1270
20240821,094400,79831110,6030,6030,6030,6030,103
20240821,094300,79210020,6030,6040,6040,6030,989
20240821,094200,73238870,6040,6050,6050,6040,32
20240821,094100,73045280,6050,6050,6050,6050,47
20240821,094000,72760930,6050,6050,6050,6050,72
20240821,093900,72325330,6050,6040,6050,6040,240
20240821,093800,70874230,6040,6050,6050,6040,119
20240821,093700,70154450,6050,6040,6050,6040,206
20240821,093600,68910160,6050,6050,6050,6050,85
20240821,093500,68395910,6040,6040,6040,6040,0
20240821,093400,68395910,6040,6050,6050,6040,54
20240821,093300,68069700,6040,6040,6040,6040,911
20240821,093200,62567260,6040,6050,6050,6040,48
20240821,093100,62276960,6050,6050,6050,6050,90
20240821,093000,61732460,6050,6050,6050,6050,52
20240821,092900,61417860,6050,6060,6060,6050,42
20240821,092800,61163750,6040,6050,6060,6040,499
20240821,092700,58145280,6060,6060,6060,6060,0
20240821,092600,58145280,6060,6060,6060,6060,914
20240821,092500,52606440,6060,6060,6060,6060,0
20240821,092400,52606440,6060,6060,6060,6060,0
20240821,092300,52606440,6060,6060,6060,6060,102
20240821,092200,51988320,6050,6050,6050,6050,78
20240821,092100,51516420,6050,6050,6050,6050,51
20240821,092000,51207870,6050,6060,6060,6050,90
20240821,091900,50663300,6060,6050,6060,6050,295
20240821,091800,48876340,6050,6050,6050,6050,41
20240821,091700,48628290,6050,6050,6050,6040,97
20240821,091600,48041500,6050,6050,6050,6040,55
20240821,091500,47708800,6050,6050,6050,6050,108
20240821,091400,47055400,6050,6050,6050,6050,115
20240821,091300,46359650,6050,6030,6050,6030,12
20240821,091200,46287170,6030,6030,6030,6030,379
20240821,091100,44001800,6010,6020,6020,6010,4
20240821,091000,43977740,6010,6030,6030,6010,932
20240821,090900,38373890,6020,6020,6020,6020,119
20240821,090800,37657510,6030,6030,6030,6030,1
20240821,090700,37651480,6020,6020,6020,6020,20
20240821,090600,37531080,6020,6010,6020,6010,19
20240821,090500,37416870,6010,6030,6030,6010,294
20240821,090400,35649270,6040,6030,6040,6030,542
20240821,090300,32381000,6040,6030,6040,6030,577
20240821,090200,28901670,6030,6030,6030,6030,1
20240821,090100,28895640,6000,6030,6030,6000,1320
20240821,090000,20974310,6030,6060,6060,6020,3456