KissMeData/011760/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185600,1759623640,19560,19560,19560,19560,773
20240822,185500,1759623640,19560,19560,19560,19560,0
20240822,185400,1759623640,19560,19560,19560,19560,0
20240822,185300,1759623640,19560,19560,19560,19560,0
20240822,185200,1759623640,19560,19560,19560,19560,0
20240822,185100,1759623640,19560,19560,19560,19560,0
20240822,185000,1759623640,19560,19560,19560,19560,0
20240822,184900,1759623640,19560,19560,19560,19560,0
20240822,184800,1759623640,19560,19560,19560,19560,0
20240822,184700,1759623640,19560,19560,19560,19560,0
20240822,184600,1759623640,19560,19560,19560,19560,0
20240822,184500,1759623640,19560,19560,19560,19560,0
20240822,184400,1759623640,19560,19560,19560,19560,0
20240822,184300,1759623640,19560,19560,19560,19560,0
20240822,184200,1759623640,19560,19560,19560,19560,0
20240822,184100,1759623640,19560,19560,19560,19560,0
20240822,184000,1759623640,19560,19560,19560,19560,0
20240822,183900,1759623640,19560,19560,19560,19560,0
20240822,183800,1759623640,19560,19560,19560,19560,0
20240822,183700,1759623640,19560,19560,19560,19560,0
20240822,183600,1759623640,19560,19560,19560,19560,0
20240822,183500,1759623640,19560,19560,19560,19560,0
20240822,183400,1759623640,19560,19560,19560,19560,0
20240822,183300,1759623640,19560,19560,19560,19560,0
20240822,183200,1759623640,19560,19560,19560,19560,0
20240822,183100,1759623640,19560,19560,19560,19560,0
20240822,183000,1759623640,19560,19560,19560,19560,0
20240822,182900,1759623640,19560,19560,19560,19560,0
20240822,182800,1759623640,19560,19560,19560,19560,0
20240822,182700,1759623640,19560,19560,19560,19560,0
20240822,182600,1759623640,19560,19560,19560,19560,773
20240822,182500,1759623640,19560,19560,19560,19560,0
20240822,182400,1759623640,19560,19560,19560,19560,0
20240822,182300,1759623640,19560,19560,19560,19560,0
20240822,182200,1759623640,19560,19560,19560,19560,0
20240822,182100,1759623640,19560,19560,19560,19560,0
20240822,182000,1759623640,19560,19560,19560,19560,0
20240822,181900,1759623640,19560,19560,19560,19560,0
20240822,181800,1759623640,19560,19560,19560,19560,0
20240822,181700,1759623640,19560,19560,19560,19560,0
20240822,181600,1759623640,19560,19560,19560,19560,0
20240822,181500,1759623640,19560,19560,19560,19560,0
20240822,181400,1759623640,19560,19560,19560,19560,0
20240822,181300,1759623640,19560,19560,19560,19560,0
20240822,181200,1759623640,19560,19560,19560,19560,0
20240822,181100,1759623640,19560,19560,19560,19560,0
20240822,181000,1759623640,19560,19560,19560,19560,0
20240822,180900,1759623640,19560,19560,19560,19560,0
20240822,180800,1759623640,19560,19560,19560,19560,0
20240822,180700,1759623640,19560,19560,19560,19560,0
20240822,180600,1759623640,19560,19560,19560,19560,0
20240822,180500,1759623640,19560,19560,19560,19560,0
20240822,180400,1759623640,19560,19560,19560,19560,0
20240822,180300,1759623640,19560,19560,19560,19560,0
20240822,180200,1759623640,19560,19560,19560,19560,0
20240822,180100,1759623640,19560,19560,19560,19560,0
20240822,180000,1759623640,19560,19560,19560,19560,0
20240822,175900,1759623640,19560,19560,19560,19560,0
20240822,175800,1759623640,19560,19560,19560,19560,0
20240822,175700,1759623640,19560,19560,19560,19560,0
20240822,175600,1759623640,19560,19560,19560,19560,773
20240822,175500,1759623640,19560,19560,19560,19560,0
20240822,175400,1759623640,19560,19560,19560,19560,0
20240822,175300,1759623640,19560,19560,19560,19560,0
20240822,175200,1759623640,19560,19560,19560,19560,0
20240822,175100,1759623640,19560,19560,19560,19560,0
20240822,175000,1759623640,19560,19560,19560,19560,0
20240822,174900,1759623640,19560,19560,19560,19560,0
20240822,174800,1759623640,19560,19560,19560,19560,0
20240822,174700,1759623640,19560,19560,19560,19560,0
20240822,174600,1759623640,19560,19560,19560,19560,0
20240822,174500,1759623640,19560,19560,19560,19560,0
20240822,174400,1759623640,19560,19560,19560,19560,0
20240822,174300,1759623640,19560,19560,19560,19560,0
20240822,174200,1759623640,19560,19560,19560,19560,0
20240822,174100,1759623640,19560,19560,19560,19560,0
20240822,174000,1759623640,19560,19560,19560,19560,0
20240822,173900,1759623640,19560,19560,19560,19560,0
20240822,173800,1759623640,19560,19560,19560,19560,0
20240822,173700,1759623640,19560,19560,19560,19560,0
20240822,173600,1759623640,19560,19560,19560,19560,0
20240822,173500,1759623640,19560,19560,19560,19560,0
20240822,173400,1759623640,19560,19560,19560,19560,0
20240822,173300,1759623640,19560,19560,19560,19560,0
20240822,173200,1759623640,19560,19560,19560,19560,0
20240822,173100,1759623640,19560,19560,19560,19560,0
20240822,173000,1759623640,19560,19560,19560,19560,0
20240822,172900,1759623640,19560,19560,19560,19560,0
20240822,172800,1759623640,19560,19560,19560,19560,0
20240822,172700,1759623640,19560,19560,19560,19560,0
20240822,172600,1759623640,19560,19560,19560,19560,773
20240822,172500,1759623640,19560,19560,19560,19560,0
20240822,172400,1759623640,19560,19560,19560,19560,0
20240822,172300,1759623640,19560,19560,19560,19560,0
20240822,172200,1759623640,19560,19560,19560,19560,0
20240822,172100,1759623640,19560,19560,19560,19560,0
20240822,172000,1759623640,19560,19560,19560,19560,0
20240822,171900,1759623640,19560,19560,19560,19560,0
20240822,171800,1759623640,19560,19560,19560,19560,0
20240822,171700,1759623640,19560,19560,19560,19560,0
20240822,171600,1759623640,19560,19560,19560,19560,0
20240822,171500,1759623640,19560,19560,19560,19560,0
20240822,171400,1759623640,19560,19560,19560,19560,0
20240822,171300,1759623640,19560,19560,19560,19560,0
20240822,171200,1759623640,19560,19560,19560,19560,0
20240822,171100,1759623640,19560,19560,19560,19560,0
20240822,171000,1759623640,19560,19560,19560,19560,0
20240822,170900,1759623640,19560,19560,19560,19560,0
20240822,170800,1759623640,19560,19560,19560,19560,0
20240822,170700,1759623640,19560,19560,19560,19560,0
20240822,170600,1759623640,19560,19560,19560,19560,0
20240822,170500,1759623640,19560,19560,19560,19560,0
20240822,170400,1759623640,19560,19560,19560,19560,0
20240822,170300,1759623640,19560,19560,19560,19560,0
20240822,170200,1759623640,19560,19560,19560,19560,0
20240822,170100,1759623640,19560,19560,19560,19560,0
20240822,170000,1759623640,19560,19560,19560,19560,0
20240822,165900,1759623640,19560,19560,19560,19560,0
20240822,165800,1759623640,19560,19560,19560,19560,0
20240822,165700,1759623640,19560,19560,19560,19560,0
20240822,165600,1759623640,19560,19560,19560,19560,773
20240822,165500,1759623640,19560,19560,19560,19560,0
20240822,165400,1759623640,19560,19560,19560,19560,0
20240822,165300,1759623640,19560,19560,19560,19560,0
20240822,165200,1759623640,19560,19560,19560,19560,0
20240822,165100,1759623640,19560,19560,19560,19560,0
20240822,165000,1759623640,19560,19560,19560,19560,0
20240822,164900,1759623640,19560,19560,19560,19560,0
20240822,164800,1759623640,19560,19560,19560,19560,0
20240822,164700,1759623640,19560,19560,19560,19560,0
20240822,164600,1759623640,19560,19560,19560,19560,0
20240822,164500,1759623640,19560,19560,19560,19560,0
20240822,164400,1759623640,19560,19560,19560,19560,0
20240822,164300,1759623640,19560,19560,19560,19560,0
20240822,164200,1759623640,19560,19560,19560,19560,0
20240822,164100,1759623640,19560,19560,19560,19560,0
20240822,164000,1759623640,19560,19560,19560,19560,0
20240822,163900,1759623640,19560,19560,19560,19560,0
20240822,163800,1759623640,19560,19560,19560,19560,0
20240822,163700,1759623640,19560,19560,19560,19560,0
20240822,163600,1759623640,19560,19560,19560,19560,0
20240822,163500,1759623640,19560,19560,19560,19560,0
20240822,163400,1759623640,19560,19560,19560,19560,0
20240822,163300,1759623640,19560,19560,19560,19560,0
20240822,163200,1759623640,19560,19560,19560,19560,0
20240822,163100,1759623640,19560,19560,19560,19560,0
20240822,163000,1759623640,19560,19560,19560,19560,0
20240822,162900,1759623640,19560,19560,19560,19560,0
20240822,162800,1759623640,19560,19560,19560,19560,0
20240822,162700,1759623640,19560,19560,19560,19560,0
20240822,162600,1759623640,19560,19560,19560,19560,773
20240822,162500,1759623640,19560,19560,19560,19560,0
20240822,162400,1759623640,19560,19560,19560,19560,0
20240822,162300,1759623640,19560,19560,19560,19560,0
20240822,162200,1759623640,19560,19560,19560,19560,0
20240822,162100,1759623640,19560,19560,19560,19560,0
20240822,162000,1759623640,19560,19560,19560,19560,0
20240822,161900,1759623640,19560,19560,19560,19560,0
20240822,161800,1759623640,19560,19560,19560,19560,0
20240822,161700,1759623640,19560,19560,19560,19560,0
20240822,161600,1759623640,19560,19560,19560,19560,0
20240822,161500,1759623640,19560,19560,19560,19560,0
20240822,161400,1759623640,19560,19560,19560,19560,0
20240822,161300,1759623640,19560,19560,19560,19560,0
20240822,161200,1759623640,19560,19560,19560,19560,0
20240822,161100,1759623640,19560,19560,19560,19560,0
20240822,161000,1759623640,19560,19560,19560,19560,0
20240822,160900,1759623640,19560,19560,19560,19560,0
20240822,160800,1759623640,19560,19560,19560,19560,0
20240822,160700,1759623640,19560,19560,19560,19560,0
20240822,160600,1759623640,19560,19560,19560,19560,0
20240822,160500,1759623640,19560,19560,19560,19560,0
20240822,160400,1759623640,19560,19560,19560,19560,0
20240822,160300,1759623640,19560,19560,19560,19560,0
20240822,160200,1759623640,19560,19560,19560,19560,0
20240822,160100,1759623640,19560,19560,19560,19560,0
20240822,160000,1759623640,19560,19560,19560,19560,0
20240822,155900,1759623640,19560,19560,19560,19560,0
20240822,155800,1759623640,19560,19560,19560,19560,0
20240822,155700,1759623640,19560,19560,19560,19560,0
20240822,155600,1759623640,19560,19560,19560,19560,773
20240822,155500,1759623640,19560,19560,19560,19560,0
20240822,155400,1759623640,19560,19560,19560,19560,0
20240822,155300,1759623640,19560,19560,19560,19560,0
20240822,155200,1759623640,19560,19560,19560,19560,0
20240822,155100,1759623640,19560,19560,19560,19560,0
20240822,155000,1759623640,19560,19560,19560,19560,0
20240822,154900,1759623640,19560,19560,19560,19560,0
20240822,154800,1759623640,19560,19560,19560,19560,0
20240822,154700,1759623640,19560,19560,19560,19560,0
20240822,154600,1759623640,19560,19560,19560,19560,0
20240822,154500,1759623640,19560,19560,19560,19560,0
20240822,154400,1759623640,19560,19560,19560,19560,0
20240822,154300,1759623640,19560,19560,19560,19560,0
20240822,154200,1759623640,19560,19560,19560,19560,0
20240822,154100,1759623640,19560,19560,19560,19560,0
20240822,154000,1759623640,19560,19560,19560,19560,0
20240822,153900,1759623640,19560,19560,19560,19560,0
20240822,153800,1759623640,19560,19560,19560,19560,0
20240822,153700,1759623640,19560,19560,19560,19560,0
20240822,153600,1759623640,19560,19560,19560,19560,0
20240822,153500,1759623640,19560,19560,19560,19560,0
20240822,153400,1759623640,19560,19560,19560,19560,0
20240822,153300,1759623640,19560,19560,19560,19560,0
20240822,153200,1759623640,19560,19560,19560,19560,0
20240822,153100,1759623640,19560,19560,19560,19560,0
20240822,153000,1759623640,19560,19560,19560,19560,773
20240822,152900,1744503760,19560,19560,19560,19560,0
20240822,152800,1744503760,19560,19560,19560,19560,0
20240822,152700,1744503760,19560,19560,19560,19560,0
20240822,152600,1744503760,19560,19560,19560,19560,0
20240822,152500,1744503760,19560,19560,19560,19560,0
20240822,152400,1744503760,19560,19560,19560,19560,0
20240822,152300,1744503760,19560,19560,19560,19560,0
20240822,152200,1744503760,19560,19560,19560,19560,0
20240822,152100,1744503760,19560,19560,19560,19560,0
20240822,152000,1744503760,19560,19560,19560,19560,0
20240822,151900,1744503760,19560,19500,19560,19500,232
20240822,151800,1739972260,19510,19500,19510,19490,57
20240822,151700,1738860800,19510,19500,19510,19490,175
20240822,151600,1735449330,19500,19500,19510,19500,37
20240822,151500,1734727720,19510,19510,19510,19500,20
20240822,151400,1734337670,19510,19500,19510,19500,127
20240822,151300,1731860740,19500,19520,19520,19490,207
20240822,151200,1727822590,19490,19510,19520,19490,1599
20240822,151100,1696632960,19520,19520,19520,19520,442
20240822,151000,1688005120,19530,19530,19530,19520,200
20240822,150900,1684100020,19530,19540,19540,19530,299
20240822,150800,1678260200,19530,19530,19540,19530,366
20240822,150700,1671111870,19530,19540,19540,19530,580
20240822,150600,1659778870,19540,19540,19540,19540,35
20240822,150500,1659094970,19530,19530,19540,19530,155
20240822,150400,1656067470,19520,19530,19530,19520,96
20240822,150300,1654192960,19530,19540,19540,19530,55
20240822,150200,1653118470,19540,19530,19540,19530,43
20240822,150100,1652278330,19550,19550,19550,19530,936
20240822,150000,1633992480,19550,19550,19550,19540,178
20240822,145900,1630513530,19540,19540,19550,19540,72
20240822,145800,1629106300,19550,19550,19550,19550,57
20240822,145700,1627991950,19540,19550,19550,19540,555
20240822,145600,1617141830,19560,19540,19560,19540,1580
20240822,145500,1586252800,19550,19550,19550,19540,173
20240822,145400,1582871680,19540,19550,19550,19540,184
20240822,145300,1579275260,19540,19550,19550,19540,42
20240822,145200,1578454230,19540,19540,19550,19540,94
20240822,145100,1576617110,19540,19540,19540,19540,1037
20240822,145000,1556354130,19550,19550,19550,19540,94
20240822,144900,1554516670,19550,19540,19550,19540,150
20240822,144800,1551584320,19540,19550,19550,19540,44
20240822,144700,1550724190,19540,19540,19550,19540,127
20240822,144600,1548242260,19550,19550,19550,19540,55
20240822,144500,1547167190,19550,19550,19550,19540,189
20240822,144400,1543472490,19540,19560,19560,19540,215
20240822,144300,1539269010,19550,19550,19560,19550,54
20240822,144200,1538212960,19560,19550,19560,19550,42
20240822,144100,1537391510,19550,19560,19560,19550,367
20240822,144000,1530215940,19550,19560,19560,19550,41
20240822,143900,1529414050,19550,19550,19560,19550,80
20240822,143800,1527849700,19550,19550,19560,19550,322
20240822,143700,1521554250,19550,19550,19560,19550,95
20240822,143600,1519696650,19550,19550,19560,19550,207
20240822,143500,1515649100,19560,19550,19560,19550,136
20240822,143400,1512989920,19550,19550,19560,19550,112
20240822,143300,1510799960,19560,19560,19560,19550,678
20240822,143200,1497538710,19560,19550,19560,19550,61
20240822,143100,1496345790,19550,19560,19560,19550,177
20240822,143000,1492884740,19550,19550,19560,19550,116
20240822,142900,1490616590,19550,19550,19560,19550,80
20240822,142800,1489052240,19560,19550,19560,19550,129
20240822,142700,1486529940,19560,19560,19560,19550,246
20240822,142600,1481718360,19560,19570,19570,19560,88
20240822,142500,1479996380,19570,19550,19580,19550,428
20240822,142400,1471624700,19560,19560,19560,19560,75
20240822,142300,1470157700,19560,19550,19560,19550,114
20240822,142200,1467928050,19550,19550,19560,19550,68
20240822,142100,1466598280,19560,19550,19560,19540,452
20240822,142000,1457762140,19540,19550,19550,19540,75
20240822,141900,1456296010,19550,19560,19560,19550,42
20240822,141800,1455474560,19550,19570,19570,19540,2772
20240822,141700,1401260910,19580,19580,19580,19570,100
20240822,141600,1399303210,19570,19570,19570,19570,17
20240822,141500,1398970520,19570,19570,19570,19570,82
20240822,141400,1397365780,19560,19560,19570,19560,839
20240822,141300,1380946750,19570,19560,19570,19560,60
20240822,141200,1379772790,19570,19560,19570,19560,176
20240822,141100,1376329210,19560,19570,19570,19560,64
20240822,141000,1375076800,19570,19580,19580,19570,38
20240822,140900,1374332790,19570,19570,19580,19560,200
20240822,140800,1370418500,19570,19580,19580,19570,256
20240822,140700,1365408230,19570,19580,19580,19570,142
20240822,140600,1362628070,19570,19570,19580,19570,104
20240822,140500,1360592340,19570,19580,19580,19570,250
20240822,140400,1355699230,19570,19570,19580,19570,84
20240822,140300,1354055010,19580,19580,19580,19580,35
20240822,140200,1353369710,19580,19590,19590,19570,237
20240822,140100,1348729080,19590,19580,19590,19580,54
20240822,140000,1347671410,19590,19590,19590,19590,35
20240822,135900,1346985760,19580,19580,19590,19580,157
20240822,135800,1343911350,19590,19590,19590,19590,52
20240822,135700,1342892670,19590,19590,19590,19580,93
20240822,135600,1341071000,19580,19590,19590,19580,63
20240822,135500,1339837010,19580,19580,19590,19580,148
20240822,135400,1336938820,19580,19580,19590,19580,111
20240822,135300,1334765090,19590,19590,19590,19580,97
20240822,135200,1332864990,19590,19590,19590,19580,127
20240822,135100,1330377880,19580,19580,19580,19570,98
20240822,135000,1328459160,19570,19580,19580,19570,134
20240822,134900,1325835500,19580,19580,19580,19570,150
20240822,134800,1322899760,19590,19570,19590,19570,361
20240822,134700,1315831490,19570,19570,19570,19570,16
20240822,134600,1315518370,19580,19580,19580,19580,139
20240822,134500,1312796750,19580,19580,19580,19580,20
20240822,134400,1312405150,19580,19580,19580,19580,19
20240822,134300,1312033130,19580,19580,19580,19580,13
20240822,134200,1311778590,19580,19580,19580,19580,80
20240822,134100,1310212190,19580,19580,19580,19580,29
20240822,134000,1309644370,19580,19580,19580,19580,96
20240822,133900,1307764690,19580,19570,19590,19570,1277
20240822,133800,1282760090,19570,19570,19570,19570,12
20240822,133700,1282525250,19570,19560,19570,19560,921
20240822,133600,1264501350,19560,19560,19560,19560,226
20240822,133500,1260080790,19560,19550,19560,19550,276
20240822,133400,1254682300,19560,19550,19560,19550,345
20240822,133300,1247934400,19550,19570,19570,19550,304
20240822,133200,1241986550,19570,19560,19570,19560,652
20240822,133100,1229230710,19560,19570,19570,19560,150
20240822,133000,1226296610,19570,19580,19580,19570,425
20240822,132900,1217978390,19570,19590,19590,19570,721
20240822,132800,1203862320,19590,19590,19590,19580,115
20240822,132700,1201609540,19580,19590,19600,19580,176
20240822,132600,1198162160,19600,19610,19610,19600,424
20240822,132500,1189851560,19610,19610,19620,19610,127
20240822,132400,1187361080,19610,19610,19610,19610,34
20240822,132300,1186694340,19610,19630,19630,19610,52
20240822,132200,1185674160,19620,19620,19620,19620,21
20240822,132100,1185262140,19620,19620,19620,19620,6
20240822,132000,1185144420,19630,19620,19630,19620,735
20240822,131900,1170722710,19620,19640,19640,19620,895
20240822,131800,1153153970,19630,19650,19650,19630,520
20240822,131700,1142943880,19650,19650,19650,19650,49
20240822,131600,1141981030,19640,19650,19650,19640,282
20240822,131500,1136440510,19660,19650,19660,19650,8
20240822,131400,1136283300,19650,19650,19650,19650,23
20240822,131300,1135831350,19650,19660,19660,19650,401
20240822,131200,1127949180,19650,19660,19660,19650,107
20240822,131100,1125845680,19650,19650,19650,19650,14
20240822,131000,1125570580,19670,19670,19670,19670,42
20240822,130900,1124744440,19670,19670,19670,19670,251
20240822,130800,1119807270,19680,19680,19680,19670,8
20240822,130700,1119649890,19670,19670,19680,19670,77
20240822,130600,1118135280,19670,19670,19670,19670,20
20240822,130500,1117741880,19670,19660,19670,19660,19
20240822,130400,1117368160,19650,19660,19660,19650,19
20240822,130300,1116994680,19680,19680,19680,19680,25
20240822,130200,1116502680,19690,19650,19690,19650,1217
20240822,130100,1092580390,19640,19640,19640,19630,49
20240822,130000,1091618100,19630,19630,19640,19630,616
20240822,125900,1079521050,19640,19640,19640,19640,1410
20240822,125800,1051828650,19630,19630,19630,19630,19
20240822,125700,1051455680,19630,19630,19630,19630,95
20240822,125600,1049590830,19640,19630,19640,19630,21
20240822,125500,1049178590,19630,19630,19630,19630,80
20240822,125400,1047608190,19630,19630,19630,19630,81
20240822,125300,1046018160,19640,19640,19640,19630,118
20240822,125200,1043700770,19640,19640,19640,19640,563
20240822,125100,1032643450,19640,19630,19640,19630,135
20240822,125000,1029992740,19630,19640,19650,19630,1152
20240822,124900,1007366640,19640,19640,19640,19630,1505
20240822,124800,977812360,19630,19640,19650,19630,606
20240822,124700,965913210,19650,19650,19650,19640,167
20240822,124600,962631730,19650,19650,19660,19650,149
20240822,124500,959702830,19660,19650,19660,19650,201
20240822,124400,955751360,19650,19650,19650,19650,188
20240822,124300,952057160,19660,19660,19660,19650,128
20240822,124200,949540810,19650,19650,19660,19650,48
20240822,124100,948597390,19650,19670,19670,19650,307
20240822,124000,942559100,19670,19670,19670,19640,479
20240822,123900,933139660,19640,19640,19640,19640,7
20240822,123800,933002180,19670,19660,19670,19630,1756
20240822,123700,898518050,19660,19670,19670,19660,536
20240822,123600,887976980,19700,19700,19700,19700,2
20240822,123500,887937580,19700,19670,19700,19660,358
20240822,123400,880895740,19680,19690,19700,19670,1157
20240822,123300,858122020,19700,19720,19720,19700,2073
20240822,123200,817276580,19720,19730,19730,19720,157
20240822,123100,814179350,19730,19730,19730,19730,12
20240822,123000,813942590,19730,19730,19730,19730,7
20240822,122900,813804480,19730,19720,19730,19710,99
20240822,122800,811851690,19720,19710,19720,19710,480
20240822,122700,802386880,19710,19710,19710,19710,511
20240822,122600,792315070,19710,19710,19720,19710,355
20240822,122500,785318010,19700,19710,19710,19700,551
20240822,122400,774457990,19720,19710,19720,19710,20
20240822,122300,774063660,19720,19710,19720,19710,284
20240822,122200,768463360,19720,19720,19720,19720,12
20240822,122100,768226720,19730,19730,19730,19730,18
20240822,122000,767871580,19730,19720,19730,19720,35
20240822,121900,767181090,19720,19710,19720,19710,23
20240822,121800,766727650,19710,19720,19720,19710,184
20240822,121700,763099240,19730,19720,19730,19720,7
20240822,121600,762961190,19720,19720,19720,19710,343
20240822,121500,756197530,19720,19750,19750,19720,3080
20240822,121400,695426380,19760,19750,19770,19750,72
20240822,121300,694003690,19750,19750,19750,19750,17
20240822,121200,693667940,19750,19770,19770,19750,1311
20240822,121100,667770360,19770,19770,19770,19770,99
20240822,121000,665813130,19770,19770,19770,19770,55
20240822,120900,664725780,19770,19770,19770,19770,30
20240822,120800,664132680,19770,19770,19770,19770,82
20240822,120700,662511540,19770,19770,19770,19770,6
20240822,120600,662392920,19780,19780,19790,19780,45
20240822,120500,661502770,19780,19780,19780,19770,106
20240822,120400,659406920,19780,19780,19780,19780,0
20240822,120300,659406920,19780,19770,19780,19770,50
20240822,120200,658418240,19770,19770,19770,19770,87
20240822,120100,656698250,19770,19770,19770,19770,219
20240822,120000,652368620,19770,19770,19770,19770,30
20240822,115900,651775520,19770,19780,19780,19770,260
20240822,115800,646632920,19780,19780,19780,19780,81
20240822,115700,645030740,19780,19780,19780,19780,0
20240822,115600,645030740,19780,19790,19790,19780,27
20240822,115500,644496610,19780,19780,19780,19780,123
20240822,115400,642063670,19790,19790,19790,19790,0
20240822,115300,642063670,19790,19790,19790,19780,18
20240822,115200,641707580,19800,19800,19800,19800,86
20240822,115100,640004780,19800,19800,19800,19800,25
20240822,115000,639509780,19800,19800,19800,19800,12
20240822,114900,639272180,19800,19800,19800,19800,81
20240822,114800,637668380,19800,19800,19800,19800,20
20240822,114700,637272380,19800,19800,19800,19800,12
20240822,114600,637034780,19800,19800,19800,19800,36
20240822,114500,636321980,19800,19810,19810,19800,90
20240822,114400,634539830,19800,19800,19810,19800,70
20240822,114300,633153820,19800,19780,19800,19780,178
20240822,114200,629629680,19780,19770,19780,19770,107
20240822,114100,627513980,19770,19770,19770,19770,24
20240822,114000,627039500,19780,19780,19780,19780,60
20240822,113900,625852700,19780,19780,19780,19780,95
20240822,113800,623973600,19790,19780,19790,19780,7
20240822,113700,623835130,19780,19790,19790,19780,45
20240822,113600,622944880,19780,19770,19780,19770,83
20240822,113500,621303960,19770,19770,19780,19770,201
20240822,113400,617330070,19770,19760,19770,19760,22
20240822,113300,616895330,19760,19760,19760,19760,12
20240822,113200,616658210,19760,19770,19770,19760,563
20240822,113100,605528680,19760,19760,19760,19760,25
20240822,113000,605034680,19760,19760,19760,19760,0
20240822,112900,605034680,19760,19760,19760,19750,201
20240822,112800,601064290,19760,19750,19760,19750,75
20240822,112700,599582470,19750,19760,19760,19750,55
20240822,112600,598495880,19760,19770,19770,19750,620
20240822,112500,586241350,19770,19770,19770,19770,30
20240822,112400,585648250,19760,19760,19760,19760,6
20240822,112300,585529690,19770,19780,19780,19760,160
20240822,112200,582366820,19770,19780,19780,19770,116
20240822,112100,580073340,19780,19780,19780,19770,40
20240822,112000,579282270,19780,19780,19780,19780,1
20240822,111900,579262490,19790,19790,19790,19780,235
20240822,111800,574612420,19790,19790,19800,19790,187
20240822,111700,570910480,19790,19790,19790,19790,7
20240822,111600,570771950,19800,19820,19820,19800,50
20240822,111500,569781370,19800,19800,19800,19800,7
20240822,111400,569642770,19800,19790,19800,19790,87
20240822,111300,567920420,19800,19800,19800,19800,97
20240822,111200,565999820,19800,19820,19820,19800,1524
20240822,111100,535808250,19820,19820,19820,19820,27
20240822,111000,535273110,19820,19820,19830,19820,176
20240822,110900,531784770,19820,19820,19820,19820,8
20240822,110800,531626210,19830,19830,19830,19830,704
20240822,110700,517665890,19830,19830,19830,19830,19
20240822,110600,517289120,19830,19840,19840,19830,59
20240822,110500,516118940,19840,19840,19840,19840,19
20240822,110400,515741980,19840,19840,19840,19840,47
20240822,110300,514809500,19840,19840,19840,19840,118
20240822,110200,512468380,19840,19840,19840,19840,116
20240822,110100,510166940,19840,19840,19840,19840,114
20240822,110000,507905180,19840,19840,19840,19840,71
20240822,105900,506496540,19840,19840,19840,19840,0
20240822,105800,506496540,19840,19840,19840,19840,32
20240822,105700,505861660,19830,19840,19840,19830,124
20240822,105600,503401740,19850,19850,19850,19850,2
20240822,105500,503362040,19850,19840,19850,19840,64
20240822,105400,502092250,19850,19840,19850,19840,27
20240822,105300,501556550,19840,19840,19840,19840,69
20240822,105200,500187590,19840,19850,19850,19840,16
20240822,105100,499870120,19840,19840,19850,19840,56
20240822,105000,498758700,19840,19840,19850,19840,82
20240822,104900,497131300,19840,19840,19840,19840,13
20240822,104800,496873380,19840,19850,19850,19840,9
20240822,104700,496694800,19850,19850,19850,19840,59
20240822,104600,495523900,19860,19840,19860,19840,144
20240822,104500,492664790,19840,19840,19840,19840,6
20240822,104400,492545750,19840,19830,19840,19820,665
20240822,104300,479363810,19830,19840,19860,19830,107
20240822,104200,477239670,19830,19830,19830,19830,2
20240822,104100,477200010,19820,19840,19860,19820,533
20240822,104000,466625150,19840,19840,19850,19840,64
20240822,103900,465355030,19840,19840,19840,19840,28
20240822,103800,464799510,19840,19840,19840,19830,38
20240822,103700,464045860,19830,19830,19840,19830,133
20240822,103600,461407830,19830,19840,19840,19820,577
20240822,103500,449966440,19850,19850,19850,19840,33
20240822,103400,449311400,19850,19860,19860,19850,699
20240822,103300,435433860,19860,19870,19870,19860,127
20240822,103200,432911480,19870,19890,19890,19870,1105
20240822,103100,410949920,19890,19900,19900,19890,96
20240822,103000,409040460,19890,19900,19900,19890,2
20240822,102900,409000670,19890,19900,19900,19890,29
20240822,102800,408423640,19900,19900,19900,19900,149
20240822,102700,405458540,19900,19910,19910,19900,101
20240822,102600,403447930,19910,19910,19910,19910,41
20240822,102500,402631620,19920,19920,19920,19920,1
20240822,102400,402611700,19930,19920,19930,19920,111
20240822,102300,400399570,19920,19910,19930,19910,34
20240822,102200,399722490,19920,19920,19920,19910,22
20240822,102100,399284350,19910,19920,19920,19910,59
20240822,102000,398109080,19940,19920,19940,19920,17
20240822,101900,397770390,19930,19920,19930,19920,16
20240822,101800,397451570,19930,19930,19930,19920,84
20240822,101700,395777720,19930,19910,19930,19910,73
20240822,101600,394323340,19900,19900,19900,19900,105
20240822,101500,392233840,19900,19910,19910,19900,705
20240822,101400,378201550,19910,19920,19920,19910,27
20240822,101300,377663950,19910,19910,19910,19910,36
20240822,101200,376947190,19900,19900,19900,19900,32
20240822,101100,376310390,19900,19900,19910,19900,51
20240822,101000,375295420,19900,19910,19910,19900,23
20240822,100900,374837620,19910,19900,19910,19900,36
20240822,100800,374121100,19900,19920,19930,19900,948
20240822,100700,355244910,19920,19930,19940,19920,128
20240822,100600,352693570,19930,19930,19930,19920,331
20240822,100500,346099040,19920,19900,19930,19900,350
20240822,100400,339128220,19900,19900,19900,19900,207
20240822,100300,335008920,19920,19870,19920,19870,611
20240822,100200,322848800,19870,19890,19920,19860,894
20240822,100100,305082130,19920,19920,19920,19890,3219
20240822,100000,241016990,19920,19950,19950,19920,63
20240822,095900,239761150,19940,19940,19950,19920,1340
20240822,095800,213048580,19950,19940,19950,19940,109
20240822,095700,210874620,19930,19940,19950,19930,329
20240822,095600,204315610,19950,19930,19950,19930,313
20240822,095500,198076460,19940,19990,19990,19940,1993
20240822,095400,158286620,20000,20000,20000,20000,90
20240822,095300,156486620,20000,20000,20000,20000,0
20240822,095200,156486620,20000,20000,20000,20000,170
20240822,095100,153086620,20000,20000,20000,20000,0
20240822,095000,153086620,20000,20000,20000,20000,0
20240822,094900,153086620,20000,20000,20000,20000,50
20240822,094800,152086620,20050,20050,20050,20050,1
20240822,094700,152066570,20000,19990,20000,19990,386
20240822,094600,144349930,19990,19970,19990,19970,98
20240822,094500,142391930,19980,19970,19980,19970,116
20240822,094400,140075400,19970,19980,19980,19970,431
20240822,094300,131464930,19980,19990,19990,19980,23
20240822,094200,131005340,19990,19990,19990,19990,32
20240822,094100,130365660,19980,19980,19980,19980,0
20240822,094000,130365660,19980,19980,19980,19980,0
20240822,093900,130365660,19980,19990,19990,19980,125
20240822,093800,127868060,20050,20050,20050,20050,1
20240822,093700,127848010,20050,20000,20050,20000,91
20240822,093600,126027960,19990,19980,19990,19970,318
20240822,093500,119673290,19960,19960,19960,19960,0
20240822,093400,119673290,19960,19960,19960,19960,0
20240822,093300,119673290,19960,20000,20000,19960,1486
20240822,093200,89977800,20050,20050,20050,20050,0
20240822,093100,89977800,20050,20050,20050,20050,1
20240822,093000,89957750,20050,20050,20050,20050,30
20240822,092900,89356250,20100,20100,20100,20100,0
20240822,092800,89356250,20100,20100,20100,20100,2
20240822,092700,89316050,20050,20050,20050,20050,0
20240822,092600,89316050,20050,20050,20050,20050,0
20240822,092500,89316050,20050,20050,20050,20050,121
20240822,092400,86890000,20050,20050,20050,20050,0
20240822,092300,86890000,20050,20050,20050,20050,0
20240822,092200,86890000,20050,20050,20050,20050,0
20240822,092100,86890000,20050,20050,20050,20050,180
20240822,092000,83281000,20050,20050,20050,20050,70
20240822,091900,81877500,20000,20000,20100,20000,1671
20240822,091800,48457000,20050,20100,20150,20000,423
20240822,091700,39974400,20150,20150,20150,20150,0
20240822,091600,39974400,20150,20150,20150,20150,0
20240822,091500,39974400,20150,20150,20150,20150,0
20240822,091400,39974400,20150,20150,20150,20150,5
20240822,091300,39873650,20150,20100,20150,20100,157
20240822,091200,36716550,20150,20150,20150,20150,0
20240822,091100,36716550,20150,20150,20150,20150,0
20240822,091000,36716550,20150,20150,20150,20150,1
20240822,090900,36696400,20150,20150,20150,20150,146
20240822,090800,33754500,20200,20250,20250,20200,517
20240822,090700,23286400,20250,20200,20250,20200,101
20240822,090600,21246150,20150,20200,20200,20150,370
20240822,090500,13772900,20150,20150,20150,20150,0
20240822,090400,13772900,20150,20150,20150,20150,0
20240822,090300,13772900,20150,20150,20150,20150,144
20240822,090200,10871300,20200,20200,20200,20200,20
20240822,090100,10467300,20200,20200,20200,20200,150
20240822,090000,7437300,20200,20100,20200,20100,370