KissMeData/023590/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,190600,517370400,18240,18240,18240,18240,654
20240820,190500,517370400,18240,18240,18240,18240,0
20240820,190400,517370400,18240,18240,18240,18240,0
20240820,190300,517370400,18240,18240,18240,18240,0
20240820,190200,517370400,18240,18240,18240,18240,0
20240820,190100,517370400,18240,18240,18240,18240,0
20240820,190000,517370400,18240,18240,18240,18240,0
20240820,185900,517370400,18240,18240,18240,18240,0
20240820,185800,517370400,18240,18240,18240,18240,0
20240820,185700,517370400,18240,18240,18240,18240,0
20240820,185600,517370400,18240,18240,18240,18240,0
20240820,185500,517370400,18240,18240,18240,18240,0
20240820,185400,517370400,18240,18240,18240,18240,0
20240820,185300,517370400,18240,18240,18240,18240,0
20240820,185200,517370400,18240,18240,18240,18240,0
20240820,185100,517370400,18240,18240,18240,18240,0
20240820,185000,517370400,18240,18240,18240,18240,0
20240820,184900,517370400,18240,18240,18240,18240,0
20240820,184800,517370400,18240,18240,18240,18240,0
20240820,184700,517370400,18240,18240,18240,18240,0
20240820,184600,517370400,18240,18240,18240,18240,0
20240820,184500,517370400,18240,18240,18240,18240,0
20240820,184400,517370400,18240,18240,18240,18240,0
20240820,184300,517370400,18240,18240,18240,18240,0
20240820,184200,517370400,18240,18240,18240,18240,0
20240820,184100,517370400,18240,18240,18240,18240,0
20240820,184000,517370400,18240,18240,18240,18240,0
20240820,183900,517370400,18240,18240,18240,18240,0
20240820,183800,517370400,18240,18240,18240,18240,0
20240820,183700,517370400,18240,18240,18240,18240,0
20240820,183600,517370400,18240,18240,18240,18240,654
20240820,183500,517370400,18240,18240,18240,18240,0
20240820,183400,517370400,18240,18240,18240,18240,0
20240820,183300,517370400,18240,18240,18240,18240,0
20240820,183200,517370400,18240,18240,18240,18240,0
20240820,183100,517370400,18240,18240,18240,18240,0
20240820,183000,517370400,18240,18240,18240,18240,0
20240820,182900,517370400,18240,18240,18240,18240,0
20240820,182800,517370400,18240,18240,18240,18240,0
20240820,182700,517370400,18240,18240,18240,18240,0
20240820,182600,517370400,18240,18240,18240,18240,0
20240820,182500,517370400,18240,18240,18240,18240,0
20240820,182400,517370400,18240,18240,18240,18240,0
20240820,182300,517370400,18240,18240,18240,18240,0
20240820,182200,517370400,18240,18240,18240,18240,0
20240820,182100,517370400,18240,18240,18240,18240,0
20240820,182000,517370400,18240,18240,18240,18240,0
20240820,181900,517370400,18240,18240,18240,18240,0
20240820,181800,517370400,18240,18240,18240,18240,0
20240820,181700,517370400,18240,18240,18240,18240,0
20240820,181600,517370400,18240,18240,18240,18240,0
20240820,181500,517370400,18240,18240,18240,18240,0
20240820,181400,517370400,18240,18240,18240,18240,0
20240820,181300,517370400,18240,18240,18240,18240,0
20240820,181200,517370400,18240,18240,18240,18240,0
20240820,181100,517370400,18240,18240,18240,18240,0
20240820,181000,517370400,18240,18240,18240,18240,0
20240820,180900,517370400,18240,18240,18240,18240,0
20240820,180800,517370400,18240,18240,18240,18240,0
20240820,180700,517370400,18240,18240,18240,18240,0
20240820,180600,517370400,18240,18240,18240,18240,654
20240820,180500,517370400,18240,18240,18240,18240,0
20240820,180400,517370400,18240,18240,18240,18240,0
20240820,180300,517370400,18240,18240,18240,18240,0
20240820,180200,517370400,18240,18240,18240,18240,0
20240820,180100,517370400,18240,18240,18240,18240,0
20240820,180000,517370400,18240,18240,18240,18240,0
20240820,175900,517370400,18240,18240,18240,18240,0
20240820,175800,517370400,18240,18240,18240,18240,0
20240820,175700,517370400,18240,18240,18240,18240,0
20240820,175600,517370400,18240,18240,18240,18240,0
20240820,175500,517370400,18240,18240,18240,18240,0
20240820,175400,517370400,18240,18240,18240,18240,0
20240820,175300,517370400,18240,18240,18240,18240,0
20240820,175200,517370400,18240,18240,18240,18240,0
20240820,175100,517370400,18240,18240,18240,18240,0
20240820,175000,517370400,18240,18240,18240,18240,0
20240820,174900,517370400,18240,18240,18240,18240,0
20240820,174800,517370400,18240,18240,18240,18240,0
20240820,174700,517370400,18240,18240,18240,18240,0
20240820,174600,517370400,18240,18240,18240,18240,0
20240820,174500,517370400,18240,18240,18240,18240,0
20240820,174400,517370400,18240,18240,18240,18240,0
20240820,174300,517370400,18240,18240,18240,18240,0
20240820,174200,517370400,18240,18240,18240,18240,0
20240820,174100,517370400,18240,18240,18240,18240,0
20240820,174000,517370400,18240,18240,18240,18240,0
20240820,173900,517370400,18240,18240,18240,18240,0
20240820,173800,517370400,18240,18240,18240,18240,0
20240820,173700,517370400,18240,18240,18240,18240,0
20240820,173600,517370400,18240,18240,18240,18240,654
20240820,173500,517370400,18240,18240,18240,18240,0
20240820,173400,517370400,18240,18240,18240,18240,0
20240820,173300,517370400,18240,18240,18240,18240,0
20240820,173200,517370400,18240,18240,18240,18240,0
20240820,173100,517370400,18240,18240,18240,18240,0
20240820,173000,517370400,18240,18240,18240,18240,0
20240820,172900,517370400,18240,18240,18240,18240,0
20240820,172800,517370400,18240,18240,18240,18240,0
20240820,172700,517370400,18240,18240,18240,18240,0
20240820,172600,517370400,18240,18240,18240,18240,0
20240820,172500,517370400,18240,18240,18240,18240,0
20240820,172400,517370400,18240,18240,18240,18240,0
20240820,172300,517370400,18240,18240,18240,18240,0
20240820,172200,517370400,18240,18240,18240,18240,0
20240820,172100,517370400,18240,18240,18240,18240,0
20240820,172000,517370400,18240,18240,18240,18240,0
20240820,171900,517370400,18240,18240,18240,18240,0
20240820,171800,517370400,18240,18240,18240,18240,0
20240820,171700,517370400,18240,18240,18240,18240,0
20240820,171600,517370400,18240,18240,18240,18240,0
20240820,171500,517370400,18240,18240,18240,18240,0
20240820,171400,517370400,18240,18240,18240,18240,0
20240820,171300,517370400,18240,18240,18240,18240,0
20240820,171200,517370400,18240,18240,18240,18240,0
20240820,171100,517370400,18240,18240,18240,18240,0
20240820,171000,517370400,18240,18240,18240,18240,0
20240820,170900,517370400,18240,18240,18240,18240,0
20240820,170800,517370400,18240,18240,18240,18240,0
20240820,170700,517370400,18240,18240,18240,18240,0
20240820,170600,517370400,18240,18240,18240,18240,654
20240820,170500,517370400,18240,18240,18240,18240,0
20240820,170400,517370400,18240,18240,18240,18240,0
20240820,170300,517370400,18240,18240,18240,18240,0
20240820,170200,517370400,18240,18240,18240,18240,0
20240820,170100,517370400,18240,18240,18240,18240,0
20240820,170000,517370400,18240,18240,18240,18240,0
20240820,165900,517370400,18240,18240,18240,18240,0
20240820,165800,517370400,18240,18240,18240,18240,0
20240820,165700,517370400,18240,18240,18240,18240,0
20240820,165600,517370400,18240,18240,18240,18240,0
20240820,165500,517370400,18240,18240,18240,18240,0
20240820,165400,517370400,18240,18240,18240,18240,0
20240820,165300,517370400,18240,18240,18240,18240,0
20240820,165200,517370400,18240,18240,18240,18240,0
20240820,165100,517370400,18240,18240,18240,18240,0
20240820,165000,517370400,18240,18240,18240,18240,0
20240820,164900,517370400,18240,18240,18240,18240,0
20240820,164800,517370400,18240,18240,18240,18240,0
20240820,164700,517370400,18240,18240,18240,18240,0
20240820,164600,517370400,18240,18240,18240,18240,0
20240820,164500,517370400,18240,18240,18240,18240,0
20240820,164400,517370400,18240,18240,18240,18240,0
20240820,164300,517370400,18240,18240,18240,18240,0
20240820,164200,517370400,18240,18240,18240,18240,0
20240820,164100,517370400,18240,18240,18240,18240,0
20240820,164000,517370400,18240,18240,18240,18240,0
20240820,163900,517370400,18240,18240,18240,18240,0
20240820,163800,517370400,18240,18240,18240,18240,0
20240820,163700,517370400,18240,18240,18240,18240,0
20240820,163600,517370400,18240,18240,18240,18240,654
20240820,163500,517370400,18240,18240,18240,18240,0
20240820,163400,517370400,18240,18240,18240,18240,0
20240820,163300,517370400,18240,18240,18240,18240,0
20240820,163200,517370400,18240,18240,18240,18240,0
20240820,163100,517370400,18240,18240,18240,18240,0
20240820,163000,517370400,18240,18240,18240,18240,0
20240820,162900,517370400,18240,18240,18240,18240,0
20240820,162800,517370400,18240,18240,18240,18240,0
20240820,162700,517370400,18240,18240,18240,18240,0
20240820,162600,517370400,18240,18240,18240,18240,0
20240820,162500,517370400,18240,18240,18240,18240,0
20240820,162400,517370400,18240,18240,18240,18240,0
20240820,162300,517370400,18240,18240,18240,18240,0
20240820,162200,517370400,18240,18240,18240,18240,0
20240820,162100,517370400,18240,18240,18240,18240,0
20240820,162000,517370400,18240,18240,18240,18240,0
20240820,161900,517370400,18240,18240,18240,18240,0
20240820,161800,517370400,18240,18240,18240,18240,0
20240820,161700,517370400,18240,18240,18240,18240,0
20240820,161600,517370400,18240,18240,18240,18240,0
20240820,161500,517370400,18240,18240,18240,18240,0
20240820,161400,517370400,18240,18240,18240,18240,0
20240820,161300,517370400,18240,18240,18240,18240,0
20240820,161200,517370400,18240,18240,18240,18240,0
20240820,161100,517370400,18240,18240,18240,18240,0
20240820,161000,517370400,18240,18240,18240,18240,0
20240820,160900,517370400,18240,18240,18240,18240,0
20240820,160800,517370400,18240,18240,18240,18240,0
20240820,160700,517370400,18240,18240,18240,18240,0
20240820,160600,517370400,18240,18240,18240,18240,654
20240820,160500,517370400,18240,18240,18240,18240,0
20240820,160400,517370400,18240,18240,18240,18240,0
20240820,160300,517370400,18240,18240,18240,18240,0
20240820,160200,517370400,18240,18240,18240,18240,0
20240820,160100,517370400,18240,18240,18240,18240,0
20240820,160000,517370400,18240,18240,18240,18240,0
20240820,155900,517370400,18240,18240,18240,18240,0
20240820,155800,517370400,18240,18240,18240,18240,0
20240820,155700,517370400,18240,18240,18240,18240,0
20240820,155600,517370400,18240,18240,18240,18240,0
20240820,155500,517370400,18240,18240,18240,18240,0
20240820,155400,517370400,18240,18240,18240,18240,0
20240820,155300,517370400,18240,18240,18240,18240,0
20240820,155200,517370400,18240,18240,18240,18240,0
20240820,155100,517370400,18240,18240,18240,18240,0
20240820,155000,517370400,18240,18240,18240,18240,0
20240820,154900,517370400,18240,18240,18240,18240,0
20240820,154800,517370400,18240,18240,18240,18240,0
20240820,154700,517370400,18240,18240,18240,18240,0
20240820,154600,517370400,18240,18240,18240,18240,0
20240820,154500,517370400,18240,18240,18240,18240,0
20240820,154400,517370400,18240,18240,18240,18240,0
20240820,154300,517370400,18240,18240,18240,18240,0
20240820,154200,517370400,18240,18240,18240,18240,0
20240820,154100,517370400,18240,18240,18240,18240,0
20240820,154000,517370400,18240,18240,18240,18240,0
20240820,153900,517370400,18240,18240,18240,18240,0
20240820,153800,517370400,18240,18240,18240,18240,0
20240820,153700,517370400,18240,18240,18240,18240,0
20240820,153600,517370400,18240,18240,18240,18240,654
20240820,153500,517370400,18240,18240,18240,18240,0
20240820,153400,517370400,18240,18240,18240,18240,0
20240820,153300,517370400,18240,18240,18240,18240,0
20240820,153200,517370400,18240,18240,18240,18240,0
20240820,153100,517370400,18240,18240,18240,18240,0
20240820,153000,517370400,18240,18240,18240,18240,654
20240820,152900,505441440,18260,18260,18260,18260,0
20240820,152800,505441440,18260,18260,18260,18260,0
20240820,152700,505441440,18260,18260,18260,18260,0
20240820,152600,505441440,18260,18260,18260,18260,0
20240820,152500,505441440,18260,18260,18260,18260,0
20240820,152400,505441440,18260,18260,18260,18260,0
20240820,152300,505441440,18260,18260,18260,18260,0
20240820,152200,505441440,18260,18260,18260,18260,0
20240820,152100,505441440,18260,18260,18260,18260,0
20240820,152000,505441440,18260,18260,18260,18260,0
20240820,151900,505441440,18260,18280,18290,18240,57
20240820,151800,504400390,18260,18240,18280,18240,34
20240820,151700,503779830,18260,18290,18290,18260,150
20240820,151600,501038700,18290,18240,18290,18240,36
20240820,151500,500381400,18260,18240,18260,18230,532
20240820,151400,490678960,18240,18230,18240,18230,126
20240820,151300,488381880,18230,18230,18240,18230,91
20240820,151200,486722910,18240,18240,18240,18230,360
20240820,151100,480157390,18230,18230,18240,18230,169
20240820,151000,477075730,18230,18230,18240,18230,415
20240820,150900,469507270,18240,18230,18240,18230,126
20240820,150800,467210250,18240,18230,18240,18230,144
20240820,150700,464584560,18230,18230,18230,18220,234
20240820,150600,460319620,18220,18220,18230,18220,167
20240820,150500,457276190,18220,18220,18230,18220,620
20240820,150400,445974690,18220,18220,18220,18220,115
20240820,150300,443879390,18220,18220,18220,18220,89
20240820,150200,442257810,18220,18220,18220,18220,102
20240820,150100,440399370,18220,18230,18230,18220,170
20240820,150000,437301270,18230,18240,18240,18220,853
20240820,145900,421751610,18230,18230,18230,18230,130
20240820,145800,419381710,18230,18230,18240,18230,429
20240820,145700,411558860,18230,18230,18230,18230,151
20240820,145600,408806130,18230,18230,18230,18230,107
20240820,145500,406855520,18230,18230,18230,18230,142
20240820,145400,404266860,18230,18230,18230,18230,106
20240820,145300,402334480,18230,18240,18240,18230,131
20240820,145200,399945790,18240,18240,18240,18230,216
20240820,145100,396006830,18230,18230,18250,18230,1156
20240820,145000,374921620,18230,18230,18240,18230,185
20240820,144900,371549060,18230,18230,18230,18230,129
20240820,144800,369197390,18230,18230,18240,18230,138
20240820,144700,366681550,18230,18230,18230,18230,142
20240820,144600,364092890,18230,18230,18230,18230,138
20240820,144500,361577150,18230,18240,18240,18230,121
20240820,144400,359371300,18240,18240,18240,18230,181
20240820,144300,356071610,18240,18220,18240,18220,226
20240820,144200,351952180,18220,18220,18240,18220,195
20240820,144100,348398180,18220,18240,18240,18220,557
20240820,144000,338244130,18240,18240,18300,18230,3078
20240820,143900,282012690,18230,18230,18240,18230,111
20240820,143800,279989050,18230,18230,18230,18230,165
20240820,143700,276981100,18230,18230,18230,18230,95
20240820,143600,275249250,18230,18230,18230,18230,134
20240820,143500,272806430,18230,18230,18230,18230,98
20240820,143400,271019890,18230,18230,18240,18230,348
20240820,143300,264674070,18240,18240,18250,18230,175
20240820,143200,261482090,18240,18260,18260,18240,202
20240820,143100,257794410,18230,18260,18270,18230,441
20240820,143000,249744670,18260,18270,18270,18260,341
20240820,142900,243517280,18290,18290,18290,18290,0
20240820,142800,243517280,18290,18290,18290,18290,1
20240820,142700,243498990,18270,18280,18280,18270,3
20240820,142600,243444170,18270,18270,18270,18270,1
20240820,142500,243425900,18280,18280,18280,18280,0
20240820,142400,243425900,18280,18280,18280,18280,0
20240820,142300,243425900,18280,18280,18280,18280,3
20240820,142200,243371060,18270,18270,18270,18260,87
20240820,142100,241781620,18270,18270,18270,18270,1
20240820,142000,241763350,18270,18270,18270,18270,1
20240820,141900,241745080,18280,18260,18280,18250,45
20240820,141800,240922920,18270,18270,18270,18250,53
20240820,141700,239954760,18270,18260,18270,18240,10
20240820,141600,239772170,18250,18250,18250,18250,1
20240820,141500,239753920,18270,18270,18270,18270,0
20240820,141400,239753920,18270,18270,18270,18270,1
20240820,141300,239735650,18270,18270,18270,18270,75
20240820,141200,238365400,18270,18270,18270,18270,0
20240820,141100,238365400,18270,18270,18270,18270,3
20240820,141000,238310590,18270,18260,18270,18260,4
20240820,140900,238237530,18270,18270,18270,18270,0
20240820,140800,238237530,18270,18260,18270,18260,3
20240820,140700,238182740,18270,18260,18270,18250,45
20240820,140600,237361070,18260,18250,18260,18240,42
20240820,140500,236594580,18250,18250,18250,18250,0
20240820,140400,236594580,18250,18260,18260,18250,2
20240820,140300,236558070,18260,18260,18260,18260,0
20240820,140200,236558070,18260,18250,18260,18250,12
20240820,140100,236339060,18260,18260,18260,18240,189
20240820,140000,232889610,18240,18270,18270,18240,56
20240820,135900,231867880,18260,18270,18280,18250,29
20240820,135800,231338140,18280,18290,18290,18250,219
20240820,135700,227339280,18270,18280,18280,18270,100
20240820,135600,225512260,18280,18280,18280,18280,1
20240820,135500,225493980,18290,18290,18290,18290,0
20240820,135400,225493980,18290,18290,18290,18290,0
20240820,135300,225493980,18290,18280,18290,18280,2
20240820,135200,225457410,18280,18280,18280,18280,0
20240820,135100,225457410,18280,18280,18280,18280,1
20240820,135000,225439130,18280,18280,18280,18280,5
20240820,134900,225347730,18270,18270,18270,18260,47
20240820,134800,224489140,18280,18270,18280,18270,163
20240820,134700,221509750,18260,18260,18260,18260,1
20240820,134600,221491490,18260,18260,18260,18260,0
20240820,134500,221491490,18260,18260,18260,18260,1
20240820,134400,221473230,18260,18260,18260,18260,0
20240820,134300,221473230,18260,18270,18270,18260,27
20240820,134200,220980200,18250,18260,18260,18250,40
20240820,134100,220249840,18250,18250,18250,18250,10
20240820,134000,220067340,18250,18270,18270,18250,134
20240820,133900,217619370,18270,18260,18270,18250,8
20240820,133800,217473310,18270,18270,18270,18270,0
20240820,133700,217473310,18270,18250,18270,18250,36
20240820,133600,216815950,18250,18250,18250,18250,1
20240820,133500,216797700,18260,18260,18260,18250,128
20240820,133400,214460580,18260,18260,18260,18260,40
20240820,133300,213730180,18260,18270,18270,18260,2
20240820,133200,213693650,18250,18250,18250,18250,34
20240820,133100,213073150,18250,18240,18250,18240,118
20240820,133000,210919720,18240,18240,18240,18240,0
20240820,132900,210919720,18240,18240,18240,18240,0
20240820,132800,210919720,18240,18240,18240,18240,0
20240820,132700,210919720,18240,18250,18250,18240,176
20240820,132600,207708070,18240,18240,18250,18230,140
20240820,132500,205154130,18240,18240,18240,18240,1
20240820,132400,205135890,18230,18230,18230,18230,0
20240820,132300,205135890,18230,18230,18230,18230,0
20240820,132200,205135890,18230,18240,18240,18230,70
20240820,132100,203859170,18230,18230,18230,18230,1
20240820,132000,203840940,18230,18230,18230,18230,0
20240820,131900,203840940,18230,18230,18230,18230,1
20240820,131800,203822710,18240,18240,18240,18240,0
20240820,131700,203822710,18240,18240,18240,18240,6
20240820,131600,203713270,18230,18230,18230,18230,30
20240820,131500,203166370,18240,18230,18240,18230,2
20240820,131400,203129900,18240,18240,18240,18240,2
20240820,131300,203093420,18230,18230,18230,18230,0
20240820,131200,203093420,18230,18230,18230,18230,2
20240820,131100,203056960,18230,18230,18230,18230,0
20240820,131000,203056960,18230,18230,18230,18230,4
20240820,130900,202984040,18230,18230,18230,18230,0
20240820,130800,202984040,18230,18240,18240,18230,152
20240820,130700,200212080,18230,18230,18230,18230,50
20240820,130600,199300580,18230,18230,18230,18230,11
20240820,130500,199100050,18230,18230,18230,18230,0
20240820,130400,199100050,18230,18230,18230,18230,0
20240820,130300,199100050,18230,18230,18230,18230,30
20240820,130200,198553150,18230,18230,18230,18230,51
20240820,130100,197623420,18230,18230,18230,18230,0
20240820,130000,197623420,18230,18230,18230,18230,2
20240820,125900,197586960,18240,18240,18240,18240,0
20240820,125800,197586960,18240,18240,18240,18240,0
20240820,125700,197586960,18240,18240,18240,18230,906
20240820,125600,181061800,18230,18230,18230,18230,74
20240820,125500,179712780,18230,18230,18230,18230,0
20240820,125400,179712780,18230,18230,18230,18230,1
20240820,125300,179694550,18240,18240,18240,18240,2
20240820,125200,179658070,18230,18230,18230,18230,0
20240820,125100,179658070,18230,18230,18230,18230,5
20240820,125000,179566920,18240,18230,18240,18230,3
20240820,124900,179512210,18230,18240,18240,18230,55
20240820,124800,178509060,18240,18240,18240,18230,7
20240820,124700,178381390,18240,18240,18240,18240,2
20240820,124600,178344910,18230,18230,18230,18230,0
20240820,124500,178344910,18230,18230,18230,18230,35
20240820,124400,177706860,18220,18220,18220,18220,1
20240820,124300,177688640,18220,18230,18230,18220,94
20240820,124200,175975110,18220,18220,18220,18220,1
20240820,124100,175956890,18230,18230,18230,18230,1
20240820,124000,175938660,18230,18230,18230,18230,14
20240820,123900,175683440,18230,18230,18230,18230,0
20240820,123800,175683440,18230,18230,18230,18230,1
20240820,123700,175665210,18220,18220,18220,18220,3
20240820,123600,175610550,18230,18230,18230,18230,1
20240820,123500,175592320,18220,18220,18220,18220,0
20240820,123400,175592320,18220,18230,18230,18220,199
20240820,123300,171964710,18220,18220,18220,18220,77
20240820,123200,170561770,18220,18230,18230,18220,228
20240820,123100,166405710,18230,18230,18230,18230,89
20240820,123000,164783240,18230,18230,18230,18230,0
20240820,122900,164783240,18230,18230,18230,18230,1
20240820,122800,164765010,18230,18230,18230,18230,1
20240820,122700,164746780,18230,18230,18230,18230,0
20240820,122600,164746780,18230,18230,18240,18220,764
20240820,122500,150818590,18220,18220,18220,18220,1
20240820,122400,150800370,18240,18240,18240,18240,0
20240820,122300,150800370,18240,18240,18240,18240,0
20240820,122200,150800370,18240,18240,18240,18240,0
20240820,122100,150800370,18240,18240,18240,18240,0
20240820,122000,150800370,18240,18220,18240,18220,2
20240820,121900,150763910,18220,18230,18230,18220,8
20240820,121800,150618100,18230,18230,18230,18230,0
20240820,121700,150618100,18230,18230,18230,18230,79
20240820,121600,149177930,18220,18220,18220,18220,0
20240820,121500,149177930,18220,18220,18220,18220,2
20240820,121400,149141490,18220,18220,18220,18220,8
20240820,121300,148995730,18220,18220,18220,18220,1
20240820,121200,148977510,18230,18230,18230,18230,0
20240820,121100,148977510,18230,18230,18230,18230,0
20240820,121000,148977510,18230,18230,18230,18230,63
20240820,120900,147829020,18220,18230,18230,18220,402
20240820,120800,140501090,18220,18230,18230,18220,66
20240820,120700,139297970,18220,18220,18220,18220,1
20240820,120600,139279750,18220,18220,18220,18220,0
20240820,120500,139279750,18220,18220,18220,18220,1
20240820,120400,139261530,18220,18220,18220,18220,369
20240820,120300,132538350,18220,18220,18220,18220,0
20240820,120200,132538350,18220,18220,18220,18220,0
20240820,120100,132538350,18220,18220,18220,18220,1
20240820,120000,132520130,18220,18220,18220,18220,5
20240820,115900,132429030,18220,18220,18220,18220,1
20240820,115800,132410810,18220,18230,18230,18220,131
20240820,115700,130022790,18220,18220,18220,18220,0
20240820,115600,130022790,18220,18220,18220,18220,0
20240820,115500,130022790,18220,18220,18220,18220,1
20240820,115400,130004570,18220,18230,18230,18220,4
20240820,115300,129931660,18220,18220,18220,18220,0
20240820,115200,129931660,18220,18230,18230,18220,14
20240820,115100,129676570,18230,18240,18240,18230,5
20240820,115000,129585400,18250,18240,18250,18240,184
20240820,114900,126227440,18250,18240,18250,18240,3
20240820,114800,126172700,18230,18230,18230,18230,11
20240820,114700,125972170,18220,18220,18220,18220,0
20240820,114600,125972170,18220,18240,18240,18220,16
20240820,114500,125680370,18220,18220,18220,18220,0
20240820,114400,125680370,18220,18220,18220,18220,0
20240820,114300,125680370,18220,18240,18240,18220,76
20240820,114200,124294230,18220,18230,18230,18220,51
20240820,114100,123364540,18230,18210,18230,18200,21
20240820,114000,122982130,18200,18210,18210,18200,33
20240820,113900,122381250,18220,18220,18220,18220,0
20240820,113800,122381250,18220,18220,18220,18220,0
20240820,113700,122381250,18220,18220,18220,18220,0
20240820,113600,122381250,18220,18220,18220,18220,0
20240820,113500,122381250,18220,18220,18220,18220,8
20240820,113400,122235490,18210,18210,18210,18210,1
20240820,113300,122217280,18220,18220,18220,18220,2
20240820,113200,122180840,18230,18230,18230,18230,0
20240820,113100,122180840,18230,18230,18230,18230,0
20240820,113000,122180840,18230,18230,18230,18230,0
20240820,112900,122180840,18230,18220,18230,18220,129
20240820,112800,119830320,18220,18210,18220,18210,6
20240820,112700,119721010,18200,18210,18210,18200,34
20240820,112600,119101900,18200,18200,18200,18200,9
20240820,112500,118938100,18200,18200,18200,18200,0
20240820,112400,118938100,18200,18200,18200,18200,1
20240820,112300,118919900,18200,18200,18200,18200,0
20240820,112200,118919900,18200,18200,18200,18200,1
20240820,112100,118901700,18200,18200,18200,18200,0
20240820,112000,118901700,18200,18200,18200,18200,0
20240820,111900,118901700,18200,18210,18210,18200,14
20240820,111800,118646800,18200,18200,18200,18200,1
20240820,111700,118628600,18200,18200,18200,18200,0
20240820,111600,118628600,18200,18200,18200,18200,0
20240820,111500,118628600,18200,18200,18200,18200,1
20240820,111400,118610400,18200,18200,18200,18200,0
20240820,111300,118610400,18200,18200,18200,18200,0
20240820,111200,118610400,18200,18200,18200,18200,0
20240820,111100,118610400,18200,18200,18200,18200,1
20240820,111000,118592200,18200,18200,18200,18200,0
20240820,110900,118592200,18200,18200,18210,18200,60
20240820,110800,117500000,18210,18210,18210,18210,1
20240820,110700,117481790,18210,18210,18210,18210,50
20240820,110600,116571290,18200,18200,18200,18200,62
20240820,110500,115442890,18190,18200,18200,18190,28
20240820,110400,114933300,18190,18190,18190,18190,0
20240820,110300,114933300,18190,18190,18190,18190,1
20240820,110200,114915110,18200,18190,18200,18190,19
20240820,110100,114569480,18180,18180,18180,18180,9
20240820,110000,114405860,18180,18180,18180,18180,1
20240820,105900,114387680,18180,18180,18180,18180,1
20240820,105800,114369500,18180,18180,18180,18180,0
20240820,105700,114369500,18180,18180,18180,18180,1
20240820,105600,114351320,18190,18190,18190,18190,0
20240820,105500,114351320,18190,18170,18190,18170,21
20240820,105400,113969350,18190,18190,18190,18190,6
20240820,105300,113860210,18180,18180,18180,18180,1
20240820,105200,113842030,18180,18180,18180,18180,0
20240820,105100,113842030,18180,18180,18180,18180,10
20240820,105000,113660230,18170,18180,18180,18170,6
20240820,104900,113551190,18180,18180,18180,18180,0
20240820,104800,113551190,18180,18180,18180,18180,0
20240820,104700,113551190,18180,18180,18180,18180,1
20240820,104600,113533010,18180,18180,18180,18180,1
20240820,104500,113514830,18190,18190,18190,18190,0
20240820,104400,113514830,18190,18180,18190,18180,81
20240820,104300,112042240,18180,18180,18180,18180,1
20240820,104200,112024060,18180,18180,18180,18180,5
20240820,104100,111933160,18170,18170,18170,18170,1
20240820,104000,111914990,18170,18170,18170,18170,0
20240820,103900,111914990,18170,18170,18170,18170,41
20240820,103800,111170020,18180,18180,18180,18180,0
20240820,103700,111170020,18180,18180,18180,18180,8
20240820,103600,111024580,18180,18180,18180,18180,0
20240820,103500,111024580,18180,18180,18180,18180,23
20240820,103400,110606440,18180,18200,18200,18180,43
20240820,103300,109824580,18200,18200,18200,18200,6
20240820,103200,109715380,18210,18190,18240,18190,123
20240820,103100,107474390,18190,18190,18190,18190,1
20240820,103000,107456200,18190,18190,18190,18190,1
20240820,102900,107438010,18240,18170,18240,18170,16
20240820,102800,107146640,18160,18160,18160,18160,0
20240820,102700,107146640,18160,18160,18170,18150,738
20240820,102600,93745000,18150,18150,18150,18150,1
20240820,102500,93726850,18150,18150,18150,18150,5
20240820,102400,93636100,18150,18150,18150,18150,35
20240820,102300,93000850,18150,18150,18150,18150,19
20240820,102200,92656000,18150,18150,18150,18150,1
20240820,102100,92637850,18150,18160,18160,18150,497
20240820,102000,83613010,18150,18180,18180,18150,515
20240820,101900,74260110,18180,18180,18180,18180,0
20240820,101800,74260110,18180,18180,18180,18180,0
20240820,101700,74260110,18180,18170,18180,18170,215
20240820,101600,70352490,18170,18170,18170,18170,6
20240820,101500,70243470,18160,18160,18160,18160,46
20240820,101400,69408110,18160,18160,18160,18160,0
20240820,101300,69408110,18160,18160,18160,18160,6
20240820,101200,69299150,18160,18170,18170,18160,2
20240820,101100,69262820,18170,18170,18170,18170,13
20240820,101000,69026610,18180,18180,18180,18180,0
20240820,100900,69026610,18180,18180,18180,18180,6
20240820,100800,68917530,18180,18170,18180,18170,100
20240820,100700,67100070,18180,18170,18180,18170,4
20240820,100600,67027360,18190,18200,18200,18180,36
20240820,100500,66372190,18200,18200,18200,18200,0
20240820,100400,66372190,18200,18200,18200,18200,0
20240820,100300,66372190,18200,18230,18230,18200,168
20240820,100200,63312970,18240,18240,18240,18240,1
20240820,100100,63294730,18230,18230,18230,18230,5
20240820,100000,63203580,18240,18240,18240,18240,0
20240820,095900,63203580,18240,18240,18240,18240,0
20240820,095800,63203580,18240,18240,18240,18240,0
20240820,095700,63203580,18240,18200,18240,18200,92
20240820,095600,61527350,18220,18220,18250,18210,475
20240820,095500,52865130,18220,18200,18220,18200,69
20240820,095400,51608850,18200,18190,18210,18190,174
20240820,095300,48443610,18180,18180,18180,18180,0
20240820,095200,48443610,18180,18180,18180,18180,22
20240820,095100,48043650,18180,18170,18180,18160,3
20240820,095000,47989140,18180,18150,18180,18150,373
20240820,094900,41218970,18150,18150,18150,18150,1
20240820,094800,41200820,18140,18140,18140,18140,50
20240820,094700,40293820,18150,18150,18150,18150,0
20240820,094600,40293820,18150,18150,18150,18150,2
20240820,094500,40257520,18150,18150,18150,18150,0
20240820,094400,40257520,18150,18130,18150,18130,22
20240820,094300,39858640,18130,18150,18150,18130,378
20240820,094200,32998540,18150,18150,18150,18150,1
20240820,094100,32980390,18150,18150,18150,18150,1
20240820,094000,32962240,18150,18150,18150,18150,1
20240820,093900,32944090,18140,18140,18140,18140,1
20240820,093800,32925950,18150,18150,18150,18150,29
20240820,093700,32399600,18130,18150,18150,18130,84
20240820,093600,30875440,18130,18130,18130,18130,0
20240820,093500,30875440,18130,18130,18130,18130,0
20240820,093400,30875440,18130,18130,18130,18130,30
20240820,093300,30331540,18150,18150,18150,18150,0
20240820,093200,30331540,18150,18160,18160,18130,68
20240820,093100,29097290,18160,18160,18160,18160,0
20240820,093000,29097290,18160,18160,18160,18160,0
20240820,092900,29097290,18160,18160,18160,18160,0
20240820,092800,29097290,18160,18160,18160,18160,0
20240820,092700,29097290,18160,18160,18160,18160,0
20240820,092600,29097290,18160,18160,18160,18160,56
20240820,092500,28080330,18170,18170,18170,18170,4
20240820,092400,28007650,18160,18160,18160,18160,20
20240820,092300,27644450,18160,18190,18190,18160,283
20240820,092200,22501910,18180,18180,18180,18170,52
20240820,092100,21556580,18170,18180,18200,18170,215
20240820,092000,17644090,18190,18190,18190,18190,1
20240820,091900,17625900,18180,18180,18180,18170,130
20240820,091800,15262510,18180,18180,18180,18180,0
20240820,091700,15262510,18180,18170,18190,18170,24
20240820,091600,14826400,18190,18190,18190,18190,0
20240820,091500,14826400,18190,18190,18190,18190,0
20240820,091400,14826400,18190,18150,18190,18150,40
20240820,091300,14098860,18140,18140,18140,18140,2
20240820,091200,14062580,18170,18230,18230,18130,325
20240820,091100,8150690,18210,18210,18210,18210,0
20240820,091000,8150690,18210,18210,18220,18200,205
20240820,090900,4417600,18210,18210,18210,18200,42
20240820,090800,3652990,18210,18200,18220,18200,47
20240820,090700,2797450,18190,18190,18190,18190,0
20240820,090600,2797450,18190,18190,18200,18190,56
20240820,090500,1778510,18210,18210,18210,18210,9
20240820,090400,1614620,18210,18200,18210,18200,26
20240820,090300,1141260,18200,18200,18200,18200,2
20240820,090200,1104860,18200,18200,18200,18200,9
20240820,090100,941060,18200,18090,18200,18090,16
20240820,090000,651510,18100,18090,18100,18090,36