KissMeData/011560/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185500,657687140,10610,10610,10610,10610,1567
20240822,185400,657687140,10610,10610,10610,10610,0
20240822,185300,657687140,10610,10610,10610,10610,0
20240822,185200,657687140,10610,10610,10610,10610,0
20240822,185100,657687140,10610,10610,10610,10610,0
20240822,185000,657687140,10610,10610,10610,10610,0
20240822,184900,657687140,10610,10610,10610,10610,0
20240822,184800,657687140,10610,10610,10610,10610,0
20240822,184700,657687140,10610,10610,10610,10610,0
20240822,184600,657687140,10610,10610,10610,10610,0
20240822,184500,657687140,10610,10610,10610,10610,0
20240822,184400,657687140,10610,10610,10610,10610,0
20240822,184300,657687140,10610,10610,10610,10610,0
20240822,184200,657687140,10610,10610,10610,10610,0
20240822,184100,657687140,10610,10610,10610,10610,0
20240822,184000,657687140,10610,10610,10610,10610,0
20240822,183900,657687140,10610,10610,10610,10610,0
20240822,183800,657687140,10610,10610,10610,10610,0
20240822,183700,657687140,10610,10610,10610,10610,0
20240822,183600,657687140,10610,10610,10610,10610,0
20240822,183500,657687140,10610,10610,10610,10610,0
20240822,183400,657687140,10610,10610,10610,10610,0
20240822,183300,657687140,10610,10610,10610,10610,0
20240822,183200,657687140,10610,10610,10610,10610,0
20240822,183100,657687140,10610,10610,10610,10610,0
20240822,183000,657687140,10610,10610,10610,10610,0
20240822,182900,657687140,10610,10610,10610,10610,0
20240822,182800,657687140,10610,10610,10610,10610,0
20240822,182700,657687140,10610,10610,10610,10610,0
20240822,182600,657687140,10610,10610,10610,10610,0
20240822,182500,657687140,10610,10610,10610,10610,1567
20240822,182400,657687140,10610,10610,10610,10610,0
20240822,182300,657687140,10610,10610,10610,10610,0
20240822,182200,657687140,10610,10610,10610,10610,0
20240822,182100,657687140,10610,10610,10610,10610,0
20240822,182000,657687140,10610,10610,10610,10610,0
20240822,181900,657687140,10610,10610,10610,10610,0
20240822,181800,657687140,10610,10610,10610,10610,0
20240822,181700,657687140,10610,10610,10610,10610,0
20240822,181600,657687140,10610,10610,10610,10610,0
20240822,181500,657687140,10610,10610,10610,10610,0
20240822,181400,657687140,10610,10610,10610,10610,0
20240822,181300,657687140,10610,10610,10610,10610,0
20240822,181200,657687140,10610,10610,10610,10610,0
20240822,181100,657687140,10610,10610,10610,10610,0
20240822,181000,657687140,10610,10610,10610,10610,0
20240822,180900,657687140,10610,10610,10610,10610,0
20240822,180800,657687140,10610,10610,10610,10610,0
20240822,180700,657687140,10610,10610,10610,10610,0
20240822,180600,657687140,10610,10610,10610,10610,0
20240822,180500,657687140,10610,10610,10610,10610,0
20240822,180400,657687140,10610,10610,10610,10610,0
20240822,180300,657687140,10610,10610,10610,10610,0
20240822,180200,657687140,10610,10610,10610,10610,0
20240822,180100,657687140,10610,10610,10610,10610,0
20240822,180000,657687140,10610,10610,10610,10610,0
20240822,175900,657687140,10610,10610,10610,10610,0
20240822,175800,657687140,10610,10610,10610,10610,0
20240822,175700,657687140,10610,10610,10610,10610,0
20240822,175600,657687140,10610,10610,10610,10610,0
20240822,175500,657687140,10610,10610,10610,10610,1567
20240822,175400,657687140,10610,10610,10610,10610,0
20240822,175300,657687140,10610,10610,10610,10610,0
20240822,175200,657687140,10610,10610,10610,10610,0
20240822,175100,657687140,10610,10610,10610,10610,0
20240822,175000,657687140,10610,10610,10610,10610,0
20240822,174900,657687140,10610,10610,10610,10610,0
20240822,174800,657687140,10610,10610,10610,10610,0
20240822,174700,657687140,10610,10610,10610,10610,0
20240822,174600,657687140,10610,10610,10610,10610,0
20240822,174500,657687140,10610,10610,10610,10610,0
20240822,174400,657687140,10610,10610,10610,10610,0
20240822,174300,657687140,10610,10610,10610,10610,0
20240822,174200,657687140,10610,10610,10610,10610,0
20240822,174100,657687140,10610,10610,10610,10610,0
20240822,174000,657687140,10610,10610,10610,10610,0
20240822,173900,657687140,10610,10610,10610,10610,0
20240822,173800,657687140,10610,10610,10610,10610,0
20240822,173700,657687140,10610,10610,10610,10610,0
20240822,173600,657687140,10610,10610,10610,10610,0
20240822,173500,657687140,10610,10610,10610,10610,0
20240822,173400,657687140,10610,10610,10610,10610,0
20240822,173300,657687140,10610,10610,10610,10610,0
20240822,173200,657687140,10610,10610,10610,10610,0
20240822,173100,657687140,10610,10610,10610,10610,0
20240822,173000,657687140,10610,10610,10610,10610,0
20240822,172900,657687140,10610,10610,10610,10610,0
20240822,172800,657687140,10610,10610,10610,10610,0
20240822,172700,657687140,10610,10610,10610,10610,0
20240822,172600,657687140,10610,10610,10610,10610,0
20240822,172500,657687140,10610,10610,10610,10610,1567
20240822,172400,657687140,10610,10610,10610,10610,0
20240822,172300,657687140,10610,10610,10610,10610,0
20240822,172200,657687140,10610,10610,10610,10610,0
20240822,172100,657687140,10610,10610,10610,10610,0
20240822,172000,657687140,10610,10610,10610,10610,0
20240822,171900,657687140,10610,10610,10610,10610,0
20240822,171800,657687140,10610,10610,10610,10610,0
20240822,171700,657687140,10610,10610,10610,10610,0
20240822,171600,657687140,10610,10610,10610,10610,0
20240822,171500,657687140,10610,10610,10610,10610,0
20240822,171400,657687140,10610,10610,10610,10610,0
20240822,171300,657687140,10610,10610,10610,10610,0
20240822,171200,657687140,10610,10610,10610,10610,0
20240822,171100,657687140,10610,10610,10610,10610,0
20240822,171000,657687140,10610,10610,10610,10610,0
20240822,170900,657687140,10610,10610,10610,10610,0
20240822,170800,657687140,10610,10610,10610,10610,0
20240822,170700,657687140,10610,10610,10610,10610,0
20240822,170600,657687140,10610,10610,10610,10610,0
20240822,170500,657687140,10610,10610,10610,10610,0
20240822,170400,657687140,10610,10610,10610,10610,0
20240822,170300,657687140,10610,10610,10610,10610,0
20240822,170200,657687140,10610,10610,10610,10610,0
20240822,170100,657687140,10610,10610,10610,10610,0
20240822,170000,657687140,10610,10610,10610,10610,0
20240822,165900,657687140,10610,10610,10610,10610,0
20240822,165800,657687140,10610,10610,10610,10610,0
20240822,165700,657687140,10610,10610,10610,10610,0
20240822,165600,657687140,10610,10610,10610,10610,0
20240822,165500,657687140,10610,10610,10610,10610,1567
20240822,165400,657687140,10610,10610,10610,10610,0
20240822,165300,657687140,10610,10610,10610,10610,0
20240822,165200,657687140,10610,10610,10610,10610,0
20240822,165100,657687140,10610,10610,10610,10610,0
20240822,165000,657687140,10610,10610,10610,10610,0
20240822,164900,657687140,10610,10610,10610,10610,0
20240822,164800,657687140,10610,10610,10610,10610,0
20240822,164700,657687140,10610,10610,10610,10610,0
20240822,164600,657687140,10610,10610,10610,10610,0
20240822,164500,657687140,10610,10610,10610,10610,0
20240822,164400,657687140,10610,10610,10610,10610,0
20240822,164300,657687140,10610,10610,10610,10610,0
20240822,164200,657687140,10610,10610,10610,10610,0
20240822,164100,657687140,10610,10610,10610,10610,0
20240822,164000,657687140,10610,10610,10610,10610,0
20240822,163900,657687140,10610,10610,10610,10610,0
20240822,163800,657687140,10610,10610,10610,10610,0
20240822,163700,657687140,10610,10610,10610,10610,0
20240822,163600,657687140,10610,10610,10610,10610,0
20240822,163500,657687140,10610,10610,10610,10610,0
20240822,163400,657687140,10610,10610,10610,10610,0
20240822,163300,657687140,10610,10610,10610,10610,0
20240822,163200,657687140,10610,10610,10610,10610,0
20240822,163100,657687140,10610,10610,10610,10610,0
20240822,163000,657687140,10610,10610,10610,10610,0
20240822,162900,657687140,10610,10610,10610,10610,0
20240822,162800,657687140,10610,10610,10610,10610,0
20240822,162700,657687140,10610,10610,10610,10610,0
20240822,162600,657687140,10610,10610,10610,10610,0
20240822,162500,657687140,10610,10610,10610,10610,1567
20240822,162400,657687140,10610,10610,10610,10610,0
20240822,162300,657687140,10610,10610,10610,10610,0
20240822,162200,657687140,10610,10610,10610,10610,0
20240822,162100,657687140,10610,10610,10610,10610,0
20240822,162000,657687140,10610,10610,10610,10610,0
20240822,161900,657687140,10610,10610,10610,10610,0
20240822,161800,657687140,10610,10610,10610,10610,0
20240822,161700,657687140,10610,10610,10610,10610,0
20240822,161600,657687140,10610,10610,10610,10610,0
20240822,161500,657687140,10610,10610,10610,10610,0
20240822,161400,657687140,10610,10610,10610,10610,0
20240822,161300,657687140,10610,10610,10610,10610,0
20240822,161200,657687140,10610,10610,10610,10610,0
20240822,161100,657687140,10610,10610,10610,10610,0
20240822,161000,657687140,10610,10610,10610,10610,0
20240822,160900,657687140,10610,10610,10610,10610,0
20240822,160800,657687140,10610,10610,10610,10610,0
20240822,160700,657687140,10610,10610,10610,10610,0
20240822,160600,657687140,10610,10610,10610,10610,0
20240822,160500,657687140,10610,10610,10610,10610,0
20240822,160400,657687140,10610,10610,10610,10610,0
20240822,160300,657687140,10610,10610,10610,10610,0
20240822,160200,657687140,10610,10610,10610,10610,0
20240822,160100,657687140,10610,10610,10610,10610,0
20240822,160000,657687140,10610,10610,10610,10610,0
20240822,155900,657687140,10610,10610,10610,10610,0
20240822,155800,657687140,10610,10610,10610,10610,0
20240822,155700,657687140,10610,10610,10610,10610,0
20240822,155600,657687140,10610,10610,10610,10610,0
20240822,155500,657687140,10610,10610,10610,10610,1567
20240822,155400,657687140,10610,10610,10610,10610,0
20240822,155300,657687140,10610,10610,10610,10610,0
20240822,155200,657687140,10610,10610,10610,10610,0
20240822,155100,657687140,10610,10610,10610,10610,0
20240822,155000,657687140,10610,10610,10610,10610,0
20240822,154900,657687140,10610,10610,10610,10610,0
20240822,154800,657687140,10610,10610,10610,10610,0
20240822,154700,657687140,10610,10610,10610,10610,0
20240822,154600,657687140,10610,10610,10610,10610,0
20240822,154500,657687140,10610,10610,10610,10610,0
20240822,154400,657687140,10610,10610,10610,10610,0
20240822,154300,657687140,10610,10610,10610,10610,0
20240822,154200,657687140,10610,10610,10610,10610,0
20240822,154100,657687140,10610,10610,10610,10610,0
20240822,154000,657687140,10610,10610,10610,10610,0
20240822,153900,657687140,10610,10610,10610,10610,0
20240822,153800,657687140,10610,10610,10610,10610,0
20240822,153700,657687140,10610,10610,10610,10610,0
20240822,153600,657687140,10610,10610,10610,10610,0
20240822,153500,657687140,10610,10610,10610,10610,0
20240822,153400,657687140,10610,10610,10610,10610,0
20240822,153300,657687140,10610,10610,10610,10610,0
20240822,153200,657687140,10610,10610,10610,10610,0
20240822,153100,657687140,10610,10610,10610,10610,0
20240822,153000,657687140,10610,10610,10610,10610,1567
20240822,152900,641061270,10610,10610,10610,10610,0
20240822,152800,641061270,10610,10610,10610,10610,0
20240822,152700,641061270,10610,10610,10610,10610,0
20240822,152600,641061270,10610,10610,10610,10610,0
20240822,152500,641061270,10610,10610,10610,10610,0
20240822,152400,641061270,10610,10610,10610,10610,0
20240822,152300,641061270,10610,10610,10610,10610,0
20240822,152200,641061270,10610,10610,10610,10610,0
20240822,152100,641061270,10610,10610,10610,10610,0
20240822,152000,641061270,10610,10610,10610,10610,0
20240822,151900,641061270,10610,10610,10610,10580,38
20240822,151800,640658240,10580,10600,10610,10580,214
20240822,151700,638388990,10600,10600,10600,10600,40
20240822,151600,637964990,10580,10600,10600,10580,85
20240822,151500,637064500,10590,10600,10600,10590,89
20240822,151400,636121640,10580,10600,10600,10580,105
20240822,151300,635008680,10600,10600,10600,10600,30
20240822,151200,634690680,10580,10610,10610,10580,39
20240822,151100,634277370,10580,10580,10580,10580,285
20240822,151000,631262070,10610,10580,10610,10580,154
20240822,150900,629628690,10580,10600,10600,10580,41
20240822,150800,629194110,10580,10600,10600,10580,36
20240822,150700,628812530,10580,10600,10600,10580,60
20240822,150600,628176550,10590,10590,10590,10590,40
20240822,150500,627752950,10580,10600,10610,10580,38
20240822,150400,627349810,10580,10590,10590,10580,9
20240822,150300,627254510,10590,10610,10610,10590,182
20240822,150200,625326690,10590,10600,10620,10590,313
20240822,150100,622005710,10610,10600,10610,10600,157
20240822,150000,620341360,10600,10590,10600,10580,343
20240822,145900,616706390,10590,10590,10590,10590,50
20240822,145800,616176890,10590,10590,10600,10590,223
20240822,145700,613815120,10600,10590,10600,10590,36
20240822,145600,613433820,10580,10580,10580,10580,0
20240822,145500,613433820,10580,10580,10580,10580,28
20240822,145400,613137580,10580,10580,10580,10580,242
20240822,145300,610577220,10580,10580,10580,10580,74
20240822,145200,609794300,10570,10560,10570,10560,89
20240822,145100,608853950,10570,10600,10600,10570,265
20240822,145000,606050840,10570,10600,10600,10570,31
20240822,144900,605723140,10570,10590,10600,10570,1110
20240822,144800,593980870,10590,10570,10590,10570,170
20240822,144700,592181510,10580,10560,10580,10560,134
20240822,144600,590765200,10560,10560,10560,10560,100
20240822,144500,589709200,10560,10550,10560,10550,109
20240822,144400,588558970,10550,10550,10550,10540,325
20240822,144300,585132820,10550,10540,10550,10540,54
20240822,144200,584563450,10530,10530,10530,10530,65
20240822,144100,583879000,10530,10530,10530,10530,1
20240822,144000,583868470,10520,10530,10530,10520,110
20240822,143900,582710550,10530,10530,10530,10530,0
20240822,143800,582710550,10530,10530,10530,10530,69
20240822,143700,581983980,10530,10530,10530,10530,76
20240822,143600,581183700,10530,10530,10530,10530,39
20240822,143500,580773030,10530,10540,10540,10530,83
20240822,143400,579898720,10540,10540,10540,10540,55
20240822,143300,579319020,10540,10540,10540,10540,64
20240822,143200,578644460,10540,10540,10540,10540,32
20240822,143100,578307180,10530,10530,10530,10530,0
20240822,143000,578307180,10530,10540,10540,10530,135
20240822,142900,576885410,10540,10550,10550,10540,40
20240822,142800,576463420,10550,10550,10550,10550,33
20240822,142700,576115270,10560,10550,10560,10550,125
20240822,142600,574795740,10550,10540,10550,10540,125
20240822,142500,573477960,10550,10550,10550,10540,34
20240822,142400,573119580,10550,10550,10550,10550,163
20240822,142300,571399930,10530,10530,10540,10530,101
20240822,142200,570335780,10530,10520,10530,10520,61
20240822,142100,569694040,10520,10520,10520,10520,1
20240822,142000,569683520,10520,10510,10520,10510,86
20240822,141900,568778830,10510,10520,10520,10510,2
20240822,141800,568757800,10510,10510,10510,10510,72
20240822,141700,568001080,10510,10500,10510,10500,31
20240822,141600,567675570,10500,10510,10510,10500,632
20240822,141500,561039170,10510,10520,10520,10510,217
20240822,141400,558758490,10510,10510,10510,10510,0
20240822,141300,558758490,10510,10510,10510,10500,3
20240822,141200,558726970,10500,10500,10500,10500,552
20240822,141100,552930970,10500,10520,10520,10500,1440
20240822,141000,537798460,10530,10530,10530,10530,78
20240822,140900,536977120,10530,10530,10530,10530,78
20240822,140800,536155780,10540,10540,10540,10540,0
20240822,140700,536155780,10540,10560,10560,10540,494
20240822,140600,530947160,10560,10560,10560,10560,3
20240822,140500,530915480,10560,10560,10560,10560,35
20240822,140400,530545880,10550,10550,10550,10550,0
20240822,140300,530545880,10550,10560,10560,10550,107
20240822,140200,529416760,10550,10560,10560,10550,148
20240822,140100,527855010,10560,10560,10560,10560,0
20240822,140000,527855010,10560,10560,10560,10550,312
20240822,135900,524561300,10560,10560,10560,10560,1
20240822,135800,524550740,10560,10560,10560,10560,71
20240822,135700,523800980,10560,10560,10570,10560,385
20240822,135600,519734060,10560,10560,10560,10560,236
20240822,135500,517241900,10560,10560,10560,10560,72
20240822,135400,516481580,10560,10550,10560,10550,151
20240822,135300,514888180,10540,10530,10540,10530,142
20240822,135200,513391790,10530,10530,10530,10530,63
20240822,135100,512728400,10530,10530,10530,10530,0
20240822,135000,512728400,10530,10530,10530,10530,81
20240822,134900,511875470,10530,10530,10530,10530,74
20240822,134800,511096250,10530,10530,10530,10530,25
20240822,134700,510833000,10530,10540,10540,10530,113
20240822,134600,509642110,10540,10540,10540,10540,39
20240822,134500,509231050,10540,10540,10540,10540,0
20240822,134400,509231050,10540,10530,10540,10530,112
20240822,134300,508051290,10530,10530,10530,10530,77
20240822,134200,507240480,10530,10530,10530,10530,40
20240822,134100,506819280,10530,10530,10530,10530,0
20240822,134000,506819280,10530,10530,10530,10530,67
20240822,133900,506113770,10510,10520,10520,10510,31
20240822,133800,505787660,10540,10540,10540,10540,0
20240822,133700,505787660,10540,10520,10540,10520,93
20240822,133600,504807470,10540,10510,10540,10510,1686
20240822,133500,487043340,10510,10500,10510,10500,78
20240822,133400,486223940,10500,10500,10500,10500,0
20240822,133300,486223940,10500,10500,10500,10500,140
20240822,133200,484753940,10490,10490,10490,10490,32
20240822,133100,484418260,10480,10480,10480,10480,4
20240822,133000,484376340,10480,10500,10500,10480,447
20240822,132900,479689100,10500,10500,10500,10500,40
20240822,132800,479269100,10490,10490,10490,10490,0
20240822,132700,479269100,10490,10490,10490,10490,63
20240822,132600,478608230,10490,10490,10490,10490,280
20240822,132500,475671030,10500,10500,10500,10500,21
20240822,132400,475450530,10500,10500,10500,10500,67
20240822,132300,474747030,10490,10490,10490,10490,54
20240822,132200,474180570,10490,10490,10490,10490,68
20240822,132100,473467250,10490,10490,10490,10490,0
20240822,132000,473467250,10490,10490,10490,10490,135
20240822,131900,472051100,10490,10510,10510,10490,105
20240822,131800,470949160,10500,10500,10500,10500,5
20240822,131700,470896660,10510,10500,10510,10500,69
20240822,131600,470171600,10490,10510,10510,10490,100
20240822,131500,469121440,10520,10520,10520,10520,34
20240822,131400,468763760,10510,10510,10510,10510,0
20240822,131300,468763760,10510,10510,10510,10490,224
20240822,131200,466410530,10520,10520,10520,10520,60
20240822,131100,465779330,10520,10530,10530,10520,52
20240822,131000,465231890,10520,10520,10520,10520,68
20240822,130900,464516530,10520,10520,10520,10520,1
20240822,130800,464506010,10510,10510,10510,10490,213
20240822,130700,462269790,10500,10500,10500,10500,0
20240822,130600,462269790,10500,10490,10500,10490,1419
20240822,130500,447384180,10490,10490,10490,10490,31
20240822,130400,447058990,10480,10480,10480,10480,21
20240822,130300,446838910,10470,10470,10470,10470,234
20240822,130200,444388930,10450,10450,10450,10450,32
20240822,130100,444054530,10440,10440,10440,10440,0
20240822,130000,444054530,10440,10450,10450,10440,82
20240822,125900,443197650,10450,10450,10450,10450,110
20240822,125800,442048150,10450,10450,10450,10450,0
20240822,125700,442048150,10450,10450,10450,10450,69
20240822,125600,441327100,10450,10450,10450,10450,56
20240822,125500,440741900,10450,10450,10450,10450,26
20240822,125400,440470200,10440,10440,10440,10440,19
20240822,125300,440271840,10430,10440,10440,10430,80
20240822,125200,439436670,10440,10440,10440,10440,26
20240822,125100,439165230,10440,10440,10440,10440,40
20240822,125000,438747630,10440,10440,10440,10440,26
20240822,124900,438476190,10440,10440,10450,10440,270
20240822,124800,435657000,10440,10440,10440,10440,247
20240822,124700,433078320,10440,10450,10450,10440,29
20240822,124600,432775300,10440,10440,10440,10440,1
20240822,124500,432764860,10440,10460,10460,10430,1051
20240822,124400,421786480,10470,10480,10480,10470,163
20240822,124300,420079260,10480,10490,10490,10480,73
20240822,124200,419313830,10490,10480,10490,10480,43
20240822,124100,418862820,10480,10480,10480,10480,96
20240822,124000,417856740,10490,10490,10490,10490,38
20240822,123900,417458120,10480,10500,10500,10480,322
20240822,123800,414079990,10490,10530,10530,10490,829
20240822,123700,405376030,10530,10530,10530,10530,71
20240822,123600,404628400,10530,10540,10540,10530,101
20240822,123500,403564160,10540,10550,10550,10540,73
20240822,123400,402794340,10550,10550,10550,10550,0
20240822,123300,402794340,10550,10530,10550,10530,153
20240822,123200,401182840,10530,10530,10530,10530,19
20240822,123100,400982770,10530,10530,10530,10530,0
20240822,123000,400982770,10530,10530,10530,10530,41
20240822,122900,400551040,10500,10500,10500,10500,0
20240822,122800,400551040,10500,10500,10500,10500,108
20240822,122700,399417040,10510,10530,10530,10510,416
20240822,122600,395042060,10520,10520,10520,10520,14
20240822,122500,394894780,10520,10520,10520,10520,23
20240822,122400,394652820,10510,10500,10510,10500,235
20240822,122300,392185000,10490,10510,10510,10490,411
20240822,122200,387869160,10510,10520,10520,10510,619
20240822,122100,381362600,10520,10520,10520,10520,24
20240822,122000,381110120,10520,10520,10520,10520,0
20240822,121900,381110120,10520,10520,10520,10510,372
20240822,121800,377198750,10520,10520,10520,10520,27
20240822,121700,376914710,10530,10520,10540,10520,87
20240822,121600,375998330,10520,10520,10520,10520,111
20240822,121500,374830610,10520,10520,10520,10520,39
20240822,121400,374420330,10520,10520,10520,10520,56
20240822,121300,373831210,10510,10510,10510,10510,0
20240822,121200,373831210,10510,10510,10510,10510,0
20240822,121100,373831210,10510,10530,10530,10510,40
20240822,121000,373410200,10540,10540,10540,10540,90
20240822,120900,372461600,10550,10550,10550,10550,170
20240822,120800,370668100,10550,10550,10550,10550,0
20240822,120700,370668100,10550,10550,10550,10550,0
20240822,120600,370668100,10550,10540,10550,10540,577
20240822,120500,364581670,10530,10530,10530,10530,53
20240822,120400,364023580,10540,10550,10550,10540,103
20240822,120300,362937700,10540,10540,10540,10540,50
20240822,120200,362410700,10540,10540,10540,10540,19
20240822,120100,362210440,10530,10540,10540,10530,675
20240822,120000,355096940,10540,10560,10560,10540,200
20240822,115900,352988910,10560,10580,10580,10560,200
20240822,115800,350874460,10580,10570,10580,10570,224
20240822,115700,348504780,10570,10570,10570,10570,39
20240822,115600,348092550,10570,10570,10580,10560,455
20240822,115500,343283070,10570,10600,10620,10570,452
20240822,115400,338499640,10600,10610,10610,10600,356
20240822,115300,334725830,10610,10610,10610,10610,40
20240822,115200,334301430,10610,10620,10620,10610,136
20240822,115100,332858180,10590,10590,10590,10590,0
20240822,115000,332858180,10590,10580,10610,10580,510
20240822,114900,327455770,10580,10540,10580,10540,308
20240822,114800,324199910,10560,10550,10560,10550,1705
20240822,114700,306201270,10540,10530,10540,10530,743
20240822,114600,298373830,10520,10520,10520,10520,1000
20240822,114500,287853830,10500,10510,10510,10500,250
20240822,114400,285228360,10520,10510,10520,10510,247
20240822,114300,282632110,10510,10510,10510,10510,56
20240822,114200,282043550,10510,10510,10510,10510,351
20240822,114100,278354540,10510,10510,10510,10510,69
20240822,114000,277629350,10510,10510,10510,10510,0
20240822,113900,277629350,10510,10500,10510,10500,133
20240822,113800,276231880,10510,10510,10510,10510,0
20240822,113700,276231880,10510,10500,10510,10500,67
20240822,113600,275528160,10500,10500,10500,10500,94
20240822,113500,274541160,10490,10490,10490,10490,0
20240822,113400,274541160,10490,10490,10490,10490,0
20240822,113300,274541160,10490,10490,10490,10490,100
20240822,113200,273492160,10480,10480,10480,10480,2
20240822,113100,273471200,10470,10490,10490,10470,235
20240822,113000,271008130,10490,10490,10490,10490,270
20240822,112900,268175830,10500,10490,10500,10490,209
20240822,112800,265982420,10500,10500,10500,10500,95
20240822,112700,264984920,10500,10500,10500,10500,192
20240822,112600,262968920,10500,10500,10510,10500,51
20240822,112500,262433210,10500,10500,10500,10500,0
20240822,112400,262433210,10500,10500,10500,10500,35
20240822,112300,262065710,10500,10500,10500,10500,40
20240822,112200,261645710,10500,10500,10500,10500,27
20240822,112100,261362210,10490,10490,10490,10490,0
20240822,112000,261362210,10490,10490,10490,10490,0
20240822,111900,261362210,10490,10510,10510,10490,157
20240822,111800,259712740,10510,10510,10510,10500,431
20240822,111700,255186950,10510,10520,10520,10500,697
20240822,111600,247862040,10520,10520,10520,10520,131
20240822,111500,246483920,10510,10520,10520,10510,46
20240822,111400,246000060,10520,10520,10520,10520,540
20240822,111300,240319260,10520,10520,10520,10520,0
20240822,111200,240319260,10520,10510,10520,10510,41
20240822,111100,239888160,10510,10510,10510,10510,194
20240822,111000,237849220,10510,10510,10510,10510,40
20240822,110900,237428820,10510,10500,10510,10500,38
20240822,110800,237029470,10510,10510,10510,10510,40
20240822,110700,236609070,10510,10510,10510,10510,24
20240822,110600,236356830,10510,10510,10510,10510,132
20240822,110500,234969510,10510,10510,10510,10510,0
20240822,110400,234969510,10510,10510,10510,10510,31
20240822,110300,234643700,10500,10500,10500,10500,191
20240822,110200,232638200,10510,10500,10510,10500,47
20240822,110100,232144510,10500,10500,10500,10500,73
20240822,110000,231378010,10500,10500,10500,10500,1
20240822,105900,231367510,10500,10500,10500,10490,119
20240822,105800,230118040,10500,10500,10500,10500,20
20240822,105700,229908040,10500,10500,10510,10500,178
20240822,105600,228038650,10500,10510,10510,10500,216
20240822,105500,225769490,10510,10510,10510,10510,0
20240822,105400,225769490,10510,10500,10510,10500,490
20240822,105300,220623880,10500,10500,10500,10500,28
20240822,105200,220329880,10490,10490,10490,10490,222
20240822,105100,218001100,10500,10500,10500,10500,25
20240822,105000,217738600,10490,10500,10500,10490,202
20240822,104900,215618620,10500,10490,10500,10490,64
20240822,104800,214946920,10490,10490,10490,10490,40
20240822,104700,214527320,10500,10500,10500,10500,0
20240822,104600,214527320,10500,10500,10500,10500,0
20240822,104500,214527320,10500,10470,10500,10470,622
20240822,104400,207999880,10470,10470,10470,10470,34
20240822,104300,207643900,10470,10480,10480,10470,121
20240822,104200,206376770,10470,10470,10470,10470,35
20240822,104100,206010320,10480,10480,10480,10480,195
20240822,104000,203966720,10470,10470,10470,10470,164
20240822,103900,202249640,10470,10480,10480,10470,330
20240822,103800,198794140,10480,10490,10490,10480,86
20240822,103700,197892550,10490,10490,10490,10490,66
20240822,103600,197200210,10480,10470,10480,10470,226
20240822,103500,194831780,10470,10480,10480,10470,38
20240822,103400,194433590,10480,10480,10480,10480,80
20240822,103300,193595190,10480,10470,10480,10470,30
20240822,103200,193280800,10470,10460,10470,10460,99
20240822,103100,192244370,10460,10460,10460,10460,0
20240822,103000,192244370,10460,10450,10460,10450,129
20240822,102900,190896030,10460,10460,10460,10460,268
20240822,102800,188092750,10460,10450,10460,10450,72
20240822,102700,187339670,10460,10460,10460,10460,29
20240822,102600,187036330,10450,10460,10460,10450,6
20240822,102500,186973620,10450,10450,10450,10450,0
20240822,102400,186973620,10450,10450,10450,10450,100
20240822,102300,185928620,10450,10450,10460,10440,407
20240822,102200,181674960,10450,10460,10460,10450,45
20240822,102100,181204280,10460,10460,10460,10460,56
20240822,102000,180618520,10460,10450,10460,10450,413
20240822,101900,176298840,10450,10430,10450,10430,466
20240822,101800,171430380,10440,10470,10480,10440,526
20240822,101700,165932400,10480,10480,10490,10480,103
20240822,101600,164852670,10480,10480,10480,10480,55
20240822,101500,164276270,10480,10480,10480,10480,76
20240822,101400,163479790,10470,10470,10470,10470,140
20240822,101300,162013990,10480,10480,10480,10480,77
20240822,101200,161207030,10460,10460,10470,10460,171
20240822,101100,159417710,10440,10440,10440,10440,150
20240822,101000,157851710,10450,10450,10450,10450,116
20240822,100900,156639510,10450,10440,10460,10440,354
20240822,100800,152940070,10420,10420,10420,10420,0
20240822,100700,152940070,10420,10420,10420,10420,1
20240822,100600,152929650,10420,10430,10440,10410,1085
20240822,100500,141625470,10440,10400,10440,10400,345
20240822,100400,138029310,10390,10390,10390,10390,21
20240822,100300,137811120,10390,10390,10390,10390,81
20240822,100200,136969530,10390,10390,10390,10390,61
20240822,100100,136335740,10380,10390,10390,10370,834
20240822,100000,127682600,10390,10380,10420,10380,6
20240822,095900,127620250,10380,10390,10400,10370,942
20240822,095800,117844790,10360,10360,10360,10360,0
20240822,095700,117844790,10360,10360,10360,10360,3
20240822,095600,117813710,10380,10390,10390,10350,702
20240822,095500,110526910,10370,10380,10380,10360,714
20240822,095400,103125020,10380,10390,10390,10380,107
20240822,095300,102013580,10390,10390,10390,10390,0
20240822,095200,102013580,10390,10380,10400,10380,264
20240822,095100,99270120,10390,10390,10390,10390,101
20240822,095000,98220730,10370,10350,10390,10350,103
20240822,094900,97150720,10350,10330,10350,10330,165
20240822,094800,95442990,10330,10310,10330,10310,165
20240822,094700,93738840,10350,10320,10350,10320,97
20240822,094600,92735920,10310,10310,10310,10310,4
20240822,094500,92694680,10310,10290,10310,10290,76
20240822,094400,91911670,10290,10270,10290,10270,6
20240822,094300,91849980,10280,10280,10280,10280,52
20240822,094200,91315420,10270,10300,10300,10270,342
20240822,094100,87795380,10310,10310,10310,10310,192
20240822,094000,85815860,10320,10310,10320,10310,6
20240822,093900,85753990,10300,10310,10310,10300,303
20240822,093800,82630090,10310,10310,10310,10310,16
20240822,093700,82465130,10300,10310,10310,10300,105
20240822,093600,81382910,10310,10310,10310,10310,80
20240822,093500,80558110,10310,10330,10330,10280,4135
20240822,093400,37915540,10340,10350,10350,10340,2194
20240822,093300,15219000,10360,10380,10380,10360,677
20240822,093200,8204720,10370,10370,10370,10370,58
20240822,093100,7603260,10390,10390,10390,10390,0
20240822,093000,7603260,10390,10380,10390,10380,3
20240822,092900,7572110,10370,10370,10370,10370,3
20240822,092800,7541000,10380,10390,10390,10380,123
20240822,092700,6264150,10410,10410,10410,10410,0
20240822,092600,6264150,10410,10410,10410,10410,0
20240822,092500,6264150,10410,10410,10410,10410,1
20240822,092400,6253740,10400,10380,10400,10380,22
20240822,092300,6025080,10390,10390,10390,10390,31
20240822,092200,5702990,10400,10400,10400,10400,11
20240822,092100,5588590,10410,10420,10420,10410,6
20240822,092000,5526100,10440,10440,10440,10440,0
20240822,091900,5526100,10440,10440,10440,10440,100
20240822,091800,4482100,10440,10440,10440,10440,0
20240822,091700,4482100,10440,10440,10440,10440,10
20240822,091600,4377700,10450,10450,10450,10450,2
20240822,091500,4356800,10430,10430,10430,10430,99
20240822,091400,3324230,10430,10430,10430,10430,0
20240822,091300,3324230,10430,10430,10430,10430,0
20240822,091200,3324230,10430,10430,10430,10430,66
20240822,091100,2635850,10430,10430,10430,10430,0
20240822,091000,2635850,10430,10430,10430,10430,0
20240822,090900,2635850,10430,10430,10430,10430,0
20240822,090800,2635850,10430,10430,10430,10430,0
20240822,090700,2635850,10430,10430,10430,10430,0
20240822,090600,2635850,10430,10430,10430,10430,0
20240822,090500,2635850,10430,10430,10430,10430,0
20240822,090400,2635850,10430,10430,10430,10430,0
20240822,090300,2635850,10430,10430,10430,10430,7
20240822,090200,2562840,10430,10430,10430,10430,138
20240822,090100,1123500,10500,10500,10500,10500,0
20240822,090000,1123500,10500,10500,10500,10500,107