KissMeData/006660/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184700,1705010620,12160,12160,12160,12160,2491
20240821,184600,1705010620,12160,12160,12160,12160,0
20240821,184500,1705010620,12160,12160,12160,12160,0
20240821,184400,1705010620,12160,12160,12160,12160,0
20240821,184300,1705010620,12160,12160,12160,12160,0
20240821,184200,1705010620,12160,12160,12160,12160,0
20240821,184100,1705010620,12160,12160,12160,12160,0
20240821,184000,1705010620,12160,12160,12160,12160,0
20240821,183900,1705010620,12160,12160,12160,12160,0
20240821,183800,1705010620,12160,12160,12160,12160,0
20240821,183700,1705010620,12160,12160,12160,12160,0
20240821,183600,1705010620,12160,12160,12160,12160,0
20240821,183500,1705010620,12160,12160,12160,12160,0
20240821,183400,1705010620,12160,12160,12160,12160,0
20240821,183300,1705010620,12160,12160,12160,12160,0
20240821,183200,1705010620,12160,12160,12160,12160,0
20240821,183100,1705010620,12160,12160,12160,12160,0
20240821,183000,1705010620,12160,12160,12160,12160,0
20240821,182900,1705010620,12160,12160,12160,12160,0
20240821,182800,1705010620,12160,12160,12160,12160,0
20240821,182700,1705010620,12160,12160,12160,12160,0
20240821,182600,1705010620,12160,12160,12160,12160,0
20240821,182500,1705010620,12160,12160,12160,12160,0
20240821,182400,1705010620,12160,12160,12160,12160,0
20240821,182300,1705010620,12160,12160,12160,12160,0
20240821,182200,1705010620,12160,12160,12160,12160,0
20240821,182100,1705010620,12160,12160,12160,12160,0
20240821,182000,1705010620,12160,12160,12160,12160,0
20240821,181900,1705010620,12160,12160,12160,12160,0
20240821,181800,1705010620,12160,12160,12160,12160,0
20240821,181700,1705010620,12160,12160,12160,12160,2491
20240821,181600,1705010620,12160,12160,12160,12160,0
20240821,181500,1705010620,12160,12160,12160,12160,0
20240821,181400,1705010620,12160,12160,12160,12160,0
20240821,181300,1705010620,12160,12160,12160,12160,0
20240821,181200,1705010620,12160,12160,12160,12160,0
20240821,181100,1705010620,12160,12160,12160,12160,0
20240821,181000,1705010620,12160,12160,12160,12160,0
20240821,180900,1705010620,12160,12160,12160,12160,0
20240821,180800,1705010620,12160,12160,12160,12160,0
20240821,180700,1705010620,12160,12160,12160,12160,0
20240821,180600,1705010620,12160,12160,12160,12160,0
20240821,180500,1705010620,12160,12160,12160,12160,0
20240821,180400,1705010620,12160,12160,12160,12160,0
20240821,180300,1705010620,12160,12160,12160,12160,0
20240821,180200,1705010620,12160,12160,12160,12160,0
20240821,180100,1705010620,12160,12160,12160,12160,0
20240821,180000,1705010620,12160,12160,12160,12160,0
20240821,175900,1705010620,12160,12160,12160,12160,0
20240821,175800,1705010620,12160,12160,12160,12160,0
20240821,175700,1705010620,12160,12160,12160,12160,0
20240821,175600,1705010620,12160,12160,12160,12160,0
20240821,175500,1705010620,12160,12160,12160,12160,0
20240821,175400,1705010620,12160,12160,12160,12160,0
20240821,175300,1705010620,12160,12160,12160,12160,0
20240821,175200,1705010620,12160,12160,12160,12160,0
20240821,175100,1705010620,12160,12160,12160,12160,0
20240821,175000,1705010620,12160,12160,12160,12160,0
20240821,174900,1705010620,12160,12160,12160,12160,0
20240821,174800,1705010620,12160,12160,12160,12160,0
20240821,174700,1705010620,12160,12160,12160,12160,2491
20240821,174600,1705010620,12160,12160,12160,12160,0
20240821,174500,1705010620,12160,12160,12160,12160,0
20240821,174400,1705010620,12160,12160,12160,12160,0
20240821,174300,1705010620,12160,12160,12160,12160,0
20240821,174200,1705010620,12160,12160,12160,12160,0
20240821,174100,1705010620,12160,12160,12160,12160,0
20240821,174000,1705010620,12160,12160,12160,12160,0
20240821,173900,1705010620,12160,12160,12160,12160,0
20240821,173800,1705010620,12160,12160,12160,12160,0
20240821,173700,1705010620,12160,12160,12160,12160,0
20240821,173600,1705010620,12160,12160,12160,12160,0
20240821,173500,1705010620,12160,12160,12160,12160,0
20240821,173400,1705010620,12160,12160,12160,12160,0
20240821,173300,1705010620,12160,12160,12160,12160,0
20240821,173200,1705010620,12160,12160,12160,12160,0
20240821,173100,1705010620,12160,12160,12160,12160,0
20240821,173000,1705010620,12160,12160,12160,12160,0
20240821,172900,1705010620,12160,12160,12160,12160,0
20240821,172800,1705010620,12160,12160,12160,12160,0
20240821,172700,1705010620,12160,12160,12160,12160,0
20240821,172600,1705010620,12160,12160,12160,12160,0
20240821,172500,1705010620,12160,12160,12160,12160,0
20240821,172400,1705010620,12160,12160,12160,12160,0
20240821,172300,1705010620,12160,12160,12160,12160,0
20240821,172200,1705010620,12160,12160,12160,12160,0
20240821,172100,1705010620,12160,12160,12160,12160,0
20240821,172000,1705010620,12160,12160,12160,12160,0
20240821,171900,1705010620,12160,12160,12160,12160,0
20240821,171800,1705010620,12160,12160,12160,12160,0
20240821,171700,1705010620,12160,12160,12160,12160,2491
20240821,171600,1705010620,12160,12160,12160,12160,0
20240821,171500,1705010620,12160,12160,12160,12160,0
20240821,171400,1705010620,12160,12160,12160,12160,0
20240821,171300,1705010620,12160,12160,12160,12160,0
20240821,171200,1705010620,12160,12160,12160,12160,0
20240821,171100,1705010620,12160,12160,12160,12160,0
20240821,171000,1705010620,12160,12160,12160,12160,0
20240821,170900,1705010620,12160,12160,12160,12160,0
20240821,170800,1705010620,12160,12160,12160,12160,0
20240821,170700,1705010620,12160,12160,12160,12160,0
20240821,170600,1705010620,12160,12160,12160,12160,0
20240821,170500,1705010620,12160,12160,12160,12160,0
20240821,170400,1705010620,12160,12160,12160,12160,0
20240821,170300,1705010620,12160,12160,12160,12160,0
20240821,170200,1705010620,12160,12160,12160,12160,0
20240821,170100,1705010620,12160,12160,12160,12160,0
20240821,170000,1705010620,12160,12160,12160,12160,0
20240821,165900,1705010620,12160,12160,12160,12160,0
20240821,165800,1705010620,12160,12160,12160,12160,0
20240821,165700,1705010620,12160,12160,12160,12160,0
20240821,165600,1705010620,12160,12160,12160,12160,0
20240821,165500,1705010620,12160,12160,12160,12160,0
20240821,165400,1705010620,12160,12160,12160,12160,0
20240821,165300,1705010620,12160,12160,12160,12160,0
20240821,165200,1705010620,12160,12160,12160,12160,0
20240821,165100,1705010620,12160,12160,12160,12160,0
20240821,165000,1705010620,12160,12160,12160,12160,0
20240821,164900,1705010620,12160,12160,12160,12160,0
20240821,164800,1705010620,12160,12160,12160,12160,0
20240821,164700,1705010620,12160,12160,12160,12160,2491
20240821,164600,1705010620,12160,12160,12160,12160,0
20240821,164500,1705010620,12160,12160,12160,12160,0
20240821,164400,1705010620,12160,12160,12160,12160,0
20240821,164300,1705010620,12160,12160,12160,12160,0
20240821,164200,1705010620,12160,12160,12160,12160,0
20240821,164100,1705010620,12160,12160,12160,12160,0
20240821,164000,1705010620,12160,12160,12160,12160,0
20240821,163900,1705010620,12160,12160,12160,12160,0
20240821,163800,1705010620,12160,12160,12160,12160,0
20240821,163700,1705010620,12160,12160,12160,12160,0
20240821,163600,1705010620,12160,12160,12160,12160,0
20240821,163500,1705010620,12160,12160,12160,12160,0
20240821,163400,1705010620,12160,12160,12160,12160,0
20240821,163300,1705010620,12160,12160,12160,12160,0
20240821,163200,1705010620,12160,12160,12160,12160,0
20240821,163100,1705010620,12160,12160,12160,12160,0
20240821,163000,1705010620,12160,12160,12160,12160,0
20240821,162900,1705010620,12160,12160,12160,12160,0
20240821,162800,1705010620,12160,12160,12160,12160,0
20240821,162700,1705010620,12160,12160,12160,12160,0
20240821,162600,1705010620,12160,12160,12160,12160,0
20240821,162500,1705010620,12160,12160,12160,12160,0
20240821,162400,1705010620,12160,12160,12160,12160,0
20240821,162300,1705010620,12160,12160,12160,12160,0
20240821,162200,1705010620,12160,12160,12160,12160,0
20240821,162100,1705010620,12160,12160,12160,12160,0
20240821,162000,1705010620,12160,12160,12160,12160,0
20240821,161900,1705010620,12160,12160,12160,12160,0
20240821,161800,1705010620,12160,12160,12160,12160,0
20240821,161700,1705010620,12160,12160,12160,12160,2491
20240821,161600,1705010620,12160,12160,12160,12160,0
20240821,161500,1705010620,12160,12160,12160,12160,0
20240821,161400,1705010620,12160,12160,12160,12160,0
20240821,161300,1705010620,12160,12160,12160,12160,0
20240821,161200,1705010620,12160,12160,12160,12160,0
20240821,161100,1705010620,12160,12160,12160,12160,0
20240821,161000,1705010620,12160,12160,12160,12160,0
20240821,160900,1705010620,12160,12160,12160,12160,0
20240821,160800,1705010620,12160,12160,12160,12160,0
20240821,160700,1705010620,12160,12160,12160,12160,0
20240821,160600,1705010620,12160,12160,12160,12160,0
20240821,160500,1705010620,12160,12160,12160,12160,0
20240821,160400,1705010620,12160,12160,12160,12160,0
20240821,160300,1705010620,12160,12160,12160,12160,0
20240821,160200,1705010620,12160,12160,12160,12160,0
20240821,160100,1705010620,12160,12160,12160,12160,0
20240821,160000,1705010620,12160,12160,12160,12160,0
20240821,155900,1705010620,12160,12160,12160,12160,0
20240821,155800,1705010620,12160,12160,12160,12160,0
20240821,155700,1705010620,12160,12160,12160,12160,0
20240821,155600,1705010620,12160,12160,12160,12160,0
20240821,155500,1705010620,12160,12160,12160,12160,0
20240821,155400,1705010620,12160,12160,12160,12160,0
20240821,155300,1705010620,12160,12160,12160,12160,0
20240821,155200,1705010620,12160,12160,12160,12160,0
20240821,155100,1705010620,12160,12160,12160,12160,0
20240821,155000,1705010620,12160,12160,12160,12160,0
20240821,154900,1705010620,12160,12160,12160,12160,0
20240821,154800,1705010620,12160,12160,12160,12160,0
20240821,154700,1705010620,12160,12160,12160,12160,2491
20240821,154600,1705010620,12160,12160,12160,12160,0
20240821,154500,1705010620,12160,12160,12160,12160,0
20240821,154400,1705010620,12160,12160,12160,12160,0
20240821,154300,1705010620,12160,12160,12160,12160,0
20240821,154200,1705010620,12160,12160,12160,12160,0
20240821,154100,1705010620,12160,12160,12160,12160,0
20240821,154000,1705010620,12160,12160,12160,12160,0
20240821,153900,1705010620,12160,12160,12160,12160,0
20240821,153800,1705010620,12160,12160,12160,12160,0
20240821,153700,1705010620,12160,12160,12160,12160,0
20240821,153600,1705010620,12160,12160,12160,12160,0
20240821,153500,1705010620,12160,12160,12160,12160,0
20240821,153400,1705010620,12160,12160,12160,12160,0
20240821,153300,1705010620,12160,12160,12160,12160,0
20240821,153200,1705010620,12160,12160,12160,12160,0
20240821,153100,1705010620,12160,12160,12160,12160,0
20240821,153000,1705010620,12160,12160,12160,12160,2491
20240821,152900,1674720060,12160,12160,12160,12160,0
20240821,152800,1674720060,12160,12160,12160,12160,0
20240821,152700,1674720060,12160,12160,12160,12160,0
20240821,152600,1674720060,12160,12160,12160,12160,0
20240821,152500,1674720060,12160,12160,12160,12160,0
20240821,152400,1674720060,12160,12160,12160,12160,0
20240821,152300,1674720060,12160,12160,12160,12160,0
20240821,152200,1674720060,12160,12160,12160,12160,0
20240821,152100,1674720060,12160,12160,12160,12160,0
20240821,152000,1674720060,12160,12160,12160,12160,0
20240821,151900,1674720060,12160,12190,12230,12150,86
20240821,151800,1673672700,12230,12220,12240,12130,2245
20240821,151700,1646313610,12220,12200,12220,12200,340
20240821,151600,1642164130,12200,12180,12200,12170,467
20240821,151500,1636474410,12180,12180,12180,12180,15
20240821,151400,1636291710,12170,12190,12190,12170,74
20240821,151300,1635390840,12180,12180,12180,12180,132
20240821,151200,1633783080,12190,12190,12190,12180,87
20240821,151100,1632722670,12180,12180,12180,12180,387
20240821,151000,1628009010,12170,12160,12170,12160,106
20240821,150900,1626719050,12160,12160,12160,12160,51
20240821,150800,1626098890,12160,12160,12160,12160,6
20240821,150700,1626025930,12150,12150,12150,12150,60
20240821,150600,1625296930,12150,12150,12150,12150,168
20240821,150500,1623255730,12150,12170,12170,12150,414
20240821,150400,1618224450,12170,12170,12170,12170,35
20240821,150300,1617798500,12170,12190,12190,12170,356
20240821,150200,1613461980,12190,12180,12190,12180,370
20240821,150100,1608952380,12170,12180,12180,12170,9
20240821,150000,1608842800,12180,12190,12190,12180,21
20240821,145900,1608587010,12190,12190,12190,12190,5
20240821,145800,1608526060,12160,12160,12160,12160,5
20240821,145700,1608465260,12190,12190,12190,12190,40
20240821,145600,1607977660,12200,12180,12200,12150,644
20240821,145500,1600146120,12200,12170,12200,12170,85
20240821,145400,1599110820,12160,12200,12200,12160,184
20240821,145300,1596868630,12200,12200,12200,12200,196
20240821,145200,1594477430,12220,12210,12220,12210,330
20240821,145100,1590448120,12220,12220,12220,12220,0
20240821,145000,1590448120,12220,12220,12240,12220,73
20240821,144900,1589555440,12210,12240,12240,12210,178
20240821,144800,1587380700,12240,12240,12240,12240,40
20240821,144700,1586891100,12240,12230,12240,12230,230
20240821,144600,1584076200,12220,12230,12230,12220,480
20240821,144500,1578209960,12250,12240,12250,12240,51
20240821,144400,1577585710,12250,12250,12250,12250,0
20240821,144300,1577585710,12250,12220,12250,12220,1154
20240821,144200,1563464710,12220,12220,12220,12220,10
20240821,144100,1563342510,12220,12210,12220,12210,30
20240821,144000,1562975980,12220,12220,12220,12220,0
20240821,143900,1562975980,12220,12230,12230,12220,443
20240821,143800,1557562180,12230,12230,12230,12230,318
20240821,143700,1553673040,12230,12220,12240,12220,541
20240821,143600,1547056560,12220,12200,12220,12200,309
20240821,143500,1543284720,12210,12210,12210,12210,0
20240821,143400,1543284720,12210,12180,12210,12150,382
20240821,143300,1538634040,12210,12200,12220,12160,225
20240821,143200,1535889450,12200,12200,12200,12200,0
20240821,143100,1535889450,12200,12190,12200,12190,320
20240821,143000,1531988640,12170,12160,12170,12160,66
20240821,142900,1531185910,12160,12160,12160,12160,0
20240821,142800,1531185910,12160,12170,12170,12160,54
20240821,142700,1530529260,12170,12170,12170,12170,50
20240821,142600,1529920760,12170,12190,12190,12170,11
20240821,142500,1529786690,12190,12190,12190,12190,100
20240821,142400,1528567690,12190,12160,12190,12160,108
20240821,142300,1527253390,12160,12150,12190,12150,1029
20240821,142200,1514750740,12160,12160,12160,12160,200
20240821,142100,1512318740,12160,12180,12190,12160,228
20240821,142000,1509540260,12180,12180,12180,12180,5
20240821,141900,1509479360,12170,12180,12180,12170,2
20240821,141800,1509455010,12180,12170,12180,12170,640
20240821,141700,1501666200,12170,12140,12170,12130,501
20240821,141600,1495584120,12130,12130,12130,12130,293
20240821,141500,1492030030,12130,12130,12130,12130,50
20240821,141400,1491423530,12140,12140,12140,12140,2
20240821,141300,1491399250,12140,12140,12140,12140,120
20240821,141200,1489942450,12140,12140,12140,12140,0
20240821,141100,1489942450,12140,12140,12140,12140,0
20240821,141000,1489942450,12140,12140,12140,12140,0
20240821,140900,1489942450,12140,12140,12140,12140,0
20240821,140800,1489942450,12140,12140,12140,12140,0
20240821,140700,1489942450,12140,12130,12140,12130,456
20240821,140600,1484407810,12130,12130,12130,12130,50
20240821,140500,1483801310,12130,12130,12130,12130,1
20240821,140400,1483789180,12110,12100,12110,12100,32
20240821,140300,1483401960,12100,12120,12120,12100,1377
20240821,140200,1466727970,12120,12120,12120,12120,20
20240821,140100,1466485570,12120,12120,12120,12120,0
20240821,140000,1466485570,12120,12120,12120,12120,0
20240821,135900,1466485570,12120,12120,12120,12120,0
20240821,135800,1466485570,12120,12120,12120,12120,1
20240821,135700,1466473450,12120,12140,12140,12120,2
20240821,135600,1466449190,12110,12110,12110,12110,0
20240821,135500,1466449190,12110,12110,12110,12110,0
20240821,135400,1466449190,12110,12120,12120,12110,258
20240821,135300,1463324800,12140,12140,12140,12140,0
20240821,135200,1463324800,12140,12150,12150,12140,129
20240821,135100,1461758550,12150,12150,12150,12150,40
20240821,135000,1461272550,12170,12150,12180,12150,12
20240821,134900,1461126700,12150,12180,12180,12150,345
20240821,134800,1456930750,12190,12190,12190,12190,0
20240821,134700,1456930750,12190,12190,12190,12190,1
20240821,134600,1456918560,12190,12190,12190,12190,0
20240821,134500,1456918560,12190,12190,12190,12190,0
20240821,134400,1456918560,12190,12180,12190,12180,300
20240821,134300,1453261570,12200,12200,12200,12200,0
20240821,134200,1453261570,12200,12120,12200,12120,4
20240821,134100,1453212970,12120,12120,12200,12120,6
20240821,134000,1453140140,12160,12140,12210,12140,3
20240821,133900,1453103630,12190,12150,12190,12150,668
20240821,133800,1444964870,12150,12150,12150,12150,1
20240821,133700,1444952720,12140,12140,12140,12140,317
20240821,133600,1441104340,12120,12120,12120,12120,10
20240821,133500,1440983140,12140,12140,12140,12140,1
20240821,133400,1440971000,12120,12110,12120,12110,236
20240821,133300,1438110830,12110,12110,12110,12110,74
20240821,133200,1437214690,12110,12110,12110,12110,0
20240821,133100,1437214690,12110,12110,12110,12110,0
20240821,133000,1437214690,12110,12110,12110,12110,1
20240821,132900,1437202580,12120,12120,12120,12120,30
20240821,132800,1436838980,12120,12120,12120,12120,4
20240821,132700,1436790500,12120,12120,12120,12120,1
20240821,132600,1436778380,12120,12120,12120,12120,0
20240821,132500,1436778380,12120,12120,12120,12120,0
20240821,132400,1436778380,12120,12120,12120,12120,109
20240821,132300,1435457300,12120,12120,12120,12120,1
20240821,132200,1435445180,12120,12130,12130,12120,31
20240821,132100,1435069330,12130,12130,12140,12130,267
20240821,132000,1431830560,12130,12130,12130,12130,12
20240821,131900,1431685000,12140,12140,12140,12140,2
20240821,131800,1431660720,12140,12140,12140,12140,2
20240821,131700,1431636440,12140,12140,12140,12140,59
20240821,131600,1430920180,12150,12150,12150,12150,2
20240821,131500,1430895880,12140,12150,12150,12140,11
20240821,131400,1430762240,12150,12150,12150,12150,0
20240821,131300,1430762240,12150,12140,12150,12140,124
20240821,131200,1429256870,12140,12140,12140,12140,19
20240821,131100,1429026210,12140,12140,12140,12140,0
20240821,131000,1429026210,12140,12110,12140,12110,2
20240821,130900,1429001960,12140,12140,12140,12140,1
20240821,130800,1428989820,12110,12110,12110,12110,1
20240821,130700,1428977710,12120,12120,12120,12120,3
20240821,130600,1428941350,12110,12110,12110,12110,10
20240821,130500,1428820250,12110,12150,12150,12110,18
20240821,130400,1428602170,12190,12190,12190,12190,0
20240821,130300,1428602170,12190,12140,12200,12060,3446
20240821,130200,1386901850,12200,12190,12200,12190,1379
20240821,130100,1370091820,12190,12190,12190,12190,1
20240821,130000,1370079630,12190,12130,12190,12130,502
20240821,125900,1363970370,12190,12190,12190,12130,32
20240821,125800,1363582090,12180,12180,12180,12180,30
20240821,125700,1363216690,12190,12190,12190,12190,0
20240821,125600,1363216690,12190,12190,12190,12190,0
20240821,125500,1363216690,12190,12120,12190,12120,2
20240821,125400,1363192380,12190,12130,12190,12120,1139
20240821,125300,1349374470,12130,12150,12150,12130,312
20240821,125200,1345586330,12150,12150,12150,12150,3
20240821,125100,1345549880,12150,12150,12150,12150,11
20240821,125000,1345416230,12150,12190,12190,12150,43
20240821,124900,1344893740,12180,12150,12180,12150,99
20240821,124800,1343687980,12140,12160,12160,12140,236
20240821,124700,1340820140,12150,12150,12150,12150,0
20240821,124600,1340820140,12150,12180,12180,12150,175
20240821,124500,1338691650,12180,12180,12180,12180,167
20240821,124400,1336657590,12180,12180,12180,12180,47
20240821,124300,1336085130,12170,12170,12170,12170,0
20240821,124200,1336085130,12170,12170,12170,12170,34
20240821,124100,1335671350,12180,12180,12180,12180,16
20240821,124000,1335476470,12170,12170,12170,12170,4
20240821,123900,1335427790,12170,12180,12180,12170,67
20240821,123800,1334611740,12180,12180,12180,12180,5
20240821,123700,1334550840,12180,12180,12180,12180,16
20240821,123600,1334355960,12180,12170,12180,12170,3
20240821,123500,1334319440,12160,12160,12160,12160,0
20240821,123400,1334319440,12160,12160,12160,12160,0
20240821,123300,1334319440,12160,12160,12160,12160,0
20240821,123200,1334319440,12160,12180,12180,12160,132
20240821,123100,1332712910,12190,12190,12190,12190,31
20240821,123000,1332335020,12220,12220,12220,12220,0
20240821,122900,1332335020,12220,12190,12220,12180,196
20240821,122800,1329947240,12190,12190,12190,12190,0
20240821,122700,1329947240,12190,12200,12240,12190,1278
20240821,122600,1314362430,12250,12200,12250,12200,3
20240821,122500,1314325780,12220,12220,12220,12220,0
20240821,122400,1314325780,12220,12250,12250,12200,355
20240821,122300,1309994340,12250,12250,12250,12250,3
20240821,122200,1309957590,12250,12250,12250,12250,6
20240821,122100,1309884090,12260,12260,12260,12260,3
20240821,122000,1309847310,12260,12260,12260,12260,3
20240821,121900,1309810530,12260,12250,12260,12250,90
20240821,121800,1308707160,12260,12260,12260,12260,0
20240821,121700,1308707160,12260,12260,12260,12260,0
20240821,121600,1308707160,12260,12260,12260,12260,40
20240821,121500,1308216760,12270,12220,12270,12220,71
20240821,121400,1307349090,12270,12270,12270,12270,5
20240821,121300,1307287740,12270,12220,12270,12220,744
20240821,121200,1298176470,12220,12220,12220,12220,1
20240821,121100,1298164250,12220,12200,12220,12200,13
20240821,121000,1298005430,12200,12200,12200,12200,6
20240821,120900,1297932230,12220,12220,12220,12220,0
20240821,120800,1297932230,12220,12220,12220,12220,4
20240821,120700,1297883350,12220,12200,12220,12200,141
20240821,120600,1296162750,12220,12220,12220,12220,20
20240821,120500,1295918350,12220,12220,12220,12220,0
20240821,120400,1295918350,12220,12210,12220,12210,2
20240821,120300,1295893920,12210,12190,12210,12190,314
20240821,120200,1292065100,12190,12190,12190,12180,418
20240821,120100,1286969720,12190,12210,12210,12190,122
20240821,120000,1285482100,12210,12220,12220,12210,424
20240821,115900,1280305050,12220,12180,12220,12180,199
20240821,115800,1277877110,12190,12190,12190,12190,0
20240821,115700,1277877110,12190,12170,12190,12150,216
20240821,115600,1275249460,12180,12210,12210,12180,1505
20240821,115500,1256887550,12240,12240,12240,12210,23
20240821,115400,1256606660,12210,12250,12250,12210,50
20240821,115300,1255995800,12270,12270,12270,12270,28
20240821,115200,1255652240,12280,12280,12280,12280,0
20240821,115100,1255652240,12280,12280,12280,12220,57
20240821,115000,1254954220,12290,12290,12290,12290,0
20240821,114900,1254954220,12290,12290,12290,12290,5
20240821,114800,1254892770,12300,12290,12310,12280,884
20240821,114700,1244028120,12290,12250,12290,12220,1090
20240821,114600,1230662080,12260,12260,12260,12260,141
20240821,114500,1228933420,12270,12150,12270,12150,2717
20240821,114400,1195800100,12140,12120,12150,12120,416
20240821,114300,1190751660,12140,12140,12150,12140,362
20240821,114200,1186356960,12150,12140,12150,12140,264
20240821,114100,1183151980,12140,12100,12140,12100,746
20240821,114000,1174112290,12100,12110,12110,12100,14
20240821,113900,1173942850,12110,12110,12110,12110,0
20240821,113800,1173942850,12110,12110,12110,12110,423
20240821,113700,1168820320,12110,12060,12110,12060,578
20240821,113600,1161830160,12060,12050,12060,12050,68
20240821,113500,1161010450,12050,12040,12050,12040,40
20240821,113400,1160528470,12040,12040,12040,12040,41
20240821,113300,1160034830,12040,12040,12040,12040,127
20240821,113200,1158505750,12040,12040,12040,12040,5
20240821,113100,1158445550,12040,12040,12040,12040,1
20240821,113000,1158433510,12030,12030,12030,12030,19
20240821,112900,1158204940,12030,12040,12040,12030,544
20240821,112800,1151656150,12040,12040,12040,12040,83
20240821,112700,1150656830,12050,12050,12050,12050,1
20240821,112600,1150644780,12050,12050,12050,12050,5
20240821,112500,1150584530,12050,12050,12050,12050,1
20240821,112400,1150572480,12060,12060,12060,12060,11
20240821,112300,1150439820,12050,12040,12050,12040,32
20240821,112200,1150054240,12040,12040,12040,12040,0
20240821,112100,1150054240,12040,12040,12040,12040,118
20240821,112000,1148633520,12040,12040,12040,12040,2
20240821,111900,1148609440,12010,12010,12010,12010,0
20240821,111800,1148609440,12010,12010,12010,12010,3
20240821,111700,1148573410,12010,12010,12010,12010,1
20240821,111600,1148561400,12040,12040,12040,12040,100
20240821,111500,1147357400,12040,12040,12040,12040,10
20240821,111400,1147237000,12050,12040,12050,12040,25
20240821,111300,1146935960,12050,12050,12050,12050,0
20240821,111200,1146935960,12050,12050,12050,12000,1849
20240821,111100,1124738460,12050,12050,12050,12050,116
20240821,111000,1123340660,12040,12020,12040,12020,152
20240821,110900,1121511420,12020,12020,12030,12020,38
20240821,110800,1121054510,12020,12030,12030,12020,37
20240821,110700,1120609470,12010,12010,12010,12010,0
20240821,110600,1120609470,12010,12020,12020,12010,495
20240821,110500,1114664050,12030,12030,12030,12030,162
20240821,110400,1112715190,12050,12050,12050,12050,2
20240821,110300,1112691090,12050,12050,12070,12050,55
20240821,110200,1112028320,12070,12060,12070,12060,53
20240821,110100,1111388700,12060,12060,12060,12060,5
20240821,110000,1111328400,12060,12050,12060,12050,37
20240821,105900,1110882540,12050,12050,12050,12050,8
20240821,105800,1110786140,12030,12010,12030,12010,352
20240821,105700,1106554900,12030,12000,12030,12000,456
20240821,105600,1101082870,12000,12070,12070,12000,3980
20240821,105500,1053220880,12070,12080,12080,12070,285
20240821,105400,1049780920,12080,12080,12080,12080,163
20240821,105300,1047811880,12080,12080,12080,12080,92
20240821,105200,1046700520,12080,12090,12090,12080,14
20240821,105100,1046531390,12070,12080,12090,12070,265
20240821,105000,1043330320,12080,12080,12080,12080,4
20240821,104900,1043282000,12080,12080,12080,12080,5
20240821,104800,1043221600,12080,12080,12080,12080,1
20240821,104700,1043209520,12060,12060,12080,12060,73
20240821,104600,1042327940,12080,12060,12080,12040,550
20240821,104500,1035703180,12090,12070,12090,12070,913
20240821,104400,1024674240,12090,12060,12090,12060,99
20240821,104300,1023480270,12060,12080,12100,12050,899
20240821,104200,1012623380,12090,12090,12090,12070,422
20240821,104100,1007525690,12090,12090,12090,12090,51
20240821,104000,1006909100,12060,12080,12090,12060,70
20240821,103900,1006063500,12080,12070,12080,12070,223
20240821,103800,1003371880,12070,12050,12070,12050,125
20240821,103700,1001865610,12050,12050,12050,12050,3
20240821,103600,1001829460,12030,12020,12050,12020,352
20240821,103500,997595930,12050,12050,12050,12020,205
20240821,103400,995125710,12030,12050,12050,12030,51
20240821,103300,994512160,12050,12050,12050,12030,502
20240821,103200,988466140,12050,12050,12050,12050,170
20240821,103100,986417640,12050,12050,12050,12050,19
20240821,103000,986188690,12050,12030,12050,12020,97
20240821,102900,985022440,12010,12050,12050,12010,1014
20240821,102800,972829460,12070,12030,12070,12020,178
20240821,102700,970688290,12020,12010,12030,12000,955
20240821,102600,959216490,12010,12020,12020,12010,1592
20240821,102500,940094520,12020,12070,12080,12010,3867
20240821,102400,893527280,12080,12090,12090,12070,555
20240821,102300,886827570,12090,12070,12090,12070,499
20240821,102200,880802600,12080,12070,12080,12060,380
20240821,102100,876213980,12060,12070,12070,12060,1760
20240821,102000,854978940,12070,12080,12090,12070,518
20240821,101900,848726530,12110,12110,12120,12070,1411
20240821,101800,831650050,12110,12150,12150,12110,2533
20240821,101700,800920980,12150,12170,12170,12150,112
20240821,101600,799559050,12160,12170,12170,12160,166
20240821,101500,797538840,12170,12200,12200,12170,414
20240821,101400,792498900,12200,12170,12200,12170,419
20240821,101300,787396600,12180,12170,12180,12170,308
20240821,101200,783648230,12160,12170,12170,12140,1022
20240821,101100,771220270,12170,12190,12200,12170,2264
20240821,101000,743644210,12190,12220,12220,12190,3164
20240821,100900,705035680,12220,12230,12240,12210,777
20240821,100800,695540580,12230,12240,12240,12230,260
20240821,100700,692359730,12240,12240,12240,12240,70
20240821,100600,691502930,12230,12230,12260,12230,515
20240821,100500,685198270,12240,12270,12270,12240,1117
20240821,100400,671517650,12270,12270,12270,12270,1
20240821,100300,671505380,12270,12260,12270,12260,19
20240821,100200,671272420,12270,12240,12270,12240,6
20240821,100100,671198950,12290,12240,12290,12240,62
20240821,100000,670440020,12290,12230,12290,12230,607
20240821,095900,663016350,12300,12260,12300,12230,1402
20240821,095800,645846720,12300,12280,12300,12280,819
20240821,095700,635781980,12230,12250,12280,12230,301
20240821,095600,632100550,12280,12220,12280,12220,29
20240821,095500,631744610,12280,12260,12290,12230,463
20240821,095400,626075120,12260,12280,12300,12250,1223
20240821,095300,611086370,12300,12300,12300,12300,0
20240821,095200,611086370,12300,12300,12300,12300,48
20240821,095100,610495970,12280,12280,12280,12280,277
20240821,095000,607094410,12280,12260,12280,12250,1414
20240821,094900,589772260,12260,12280,12280,12260,765
20240821,094800,580388010,12270,12290,12290,12260,721
20240821,094700,571536130,12300,12310,12310,12300,247
20240821,094600,568497860,12310,12320,12320,12310,111
20240821,094500,567130350,12320,12310,12330,12290,1530
20240821,094400,548312460,12300,12330,12330,12300,1130
20240821,094300,534397750,12310,12330,12330,12310,68
20240821,094200,533560610,12310,12310,12330,12310,218
20240821,094100,530876910,12310,12330,12330,12310,9
20240821,094000,530766010,12310,12330,12340,12310,863
20240821,093900,520135750,12330,12330,12330,12310,960
20240821,093800,508311010,12330,12340,12350,12330,417
20240821,093700,503164660,12340,12350,12350,12340,113
20240821,093600,501770190,12350,12370,12370,12350,146
20240821,093500,499967070,12350,12380,12380,12330,306
20240821,093400,496191590,12340,12330,12340,12330,110
20240821,093300,494835190,12380,12380,12380,12320,1103
20240821,093200,481232900,12340,12380,12380,12340,319
20240821,093100,477290660,12390,12390,12390,12380,15
20240821,093000,477104860,12380,12380,12380,12380,36
20240821,092900,476659180,12370,12370,12370,12360,94
20240821,092800,475496900,12380,12380,12380,12380,0
20240821,092700,475496900,12380,12360,12380,12360,170
20240821,092600,473395660,12360,12370,12370,12350,575
20240821,092500,466284760,12400,12400,12400,12360,8
20240821,092400,466185640,12410,12390,12420,12350,298
20240821,092300,462491340,12400,12400,12400,12400,29
20240821,092200,462131740,12400,12390,12430,12350,1100
20240821,092100,448501860,12390,12340,12390,12340,195
20240821,092000,446090940,12370,12340,12370,12340,250
20240821,091900,443000510,12340,12330,12340,12320,399
20240821,091800,438080180,12330,12330,12340,12330,929
20240821,091700,426623500,12340,12300,12340,12300,270
20240821,091600,423291790,12300,12350,12350,12300,4961
20240821,091500,362143360,12350,12370,12370,12350,1103
20240821,091400,348500980,12410,12400,12450,12360,475
20240821,091300,342626980,12370,12450,12450,12370,1326
20240821,091200,326194090,12450,12450,12450,12450,20
20240821,091100,325945090,12450,12410,12460,12410,308
20240821,091000,322116900,12410,12410,12420,12400,2572
20240821,090900,290218720,12420,12420,12470,12410,763
20240821,090800,280733830,12420,12450,12480,12420,890
20240821,090700,269642160,12440,12430,12440,12420,312
20240821,090600,265765780,12480,12470,12500,12400,1594
20240821,090500,245970550,12500,12500,12500,12410,513
20240821,090400,239596050,12510,12450,12520,12400,1845
20240821,090300,216675570,12450,12450,12470,12450,943
20240821,090200,204935180,12450,12510,12570,12450,2010
20240821,090100,179827770,12470,12650,12650,12470,6403
20240821,090000,99526780,12650,12650,12670,12600,7828