KissMeData/026960/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190900,1195935840,18630,18630,18630,18630,428
20240821,190800,1195935840,18630,18630,18630,18630,0
20240821,190700,1195935840,18630,18630,18630,18630,0
20240821,190600,1195935840,18630,18630,18630,18630,0
20240821,190500,1195935840,18630,18630,18630,18630,0
20240821,190400,1195935840,18630,18630,18630,18630,0
20240821,190300,1195935840,18630,18630,18630,18630,0
20240821,190200,1195935840,18630,18630,18630,18630,0
20240821,190100,1195935840,18630,18630,18630,18630,0
20240821,190000,1195935840,18630,18630,18630,18630,0
20240821,185900,1195935840,18630,18630,18630,18630,0
20240821,185800,1195935840,18630,18630,18630,18630,0
20240821,185700,1195935840,18630,18630,18630,18630,0
20240821,185600,1195935840,18630,18630,18630,18630,0
20240821,185500,1195935840,18630,18630,18630,18630,0
20240821,185400,1195935840,18630,18630,18630,18630,0
20240821,185300,1195935840,18630,18630,18630,18630,0
20240821,185200,1195935840,18630,18630,18630,18630,0
20240821,185100,1195935840,18630,18630,18630,18630,0
20240821,185000,1195935840,18630,18630,18630,18630,0
20240821,184900,1195935840,18630,18630,18630,18630,0
20240821,184800,1195935840,18630,18630,18630,18630,0
20240821,184700,1195935840,18630,18630,18630,18630,0
20240821,184600,1195935840,18630,18630,18630,18630,0
20240821,184500,1195935840,18630,18630,18630,18630,0
20240821,184400,1195935840,18630,18630,18630,18630,0
20240821,184300,1195935840,18630,18630,18630,18630,0
20240821,184200,1195935840,18630,18630,18630,18630,0
20240821,184100,1195935840,18630,18630,18630,18630,0
20240821,184000,1195935840,18630,18630,18630,18630,0
20240821,183900,1195935840,18630,18630,18630,18630,428
20240821,183800,1195935840,18630,18630,18630,18630,0
20240821,183700,1195935840,18630,18630,18630,18630,0
20240821,183600,1195935840,18630,18630,18630,18630,0
20240821,183500,1195935840,18630,18630,18630,18630,0
20240821,183400,1195935840,18630,18630,18630,18630,0
20240821,183300,1195935840,18630,18630,18630,18630,0
20240821,183200,1195935840,18630,18630,18630,18630,0
20240821,183100,1195935840,18630,18630,18630,18630,0
20240821,183000,1195935840,18630,18630,18630,18630,0
20240821,182900,1195935840,18630,18630,18630,18630,0
20240821,182800,1195935840,18630,18630,18630,18630,0
20240821,182700,1195935840,18630,18630,18630,18630,0
20240821,182600,1195935840,18630,18630,18630,18630,0
20240821,182500,1195935840,18630,18630,18630,18630,0
20240821,182400,1195935840,18630,18630,18630,18630,0
20240821,182300,1195935840,18630,18630,18630,18630,0
20240821,182200,1195935840,18630,18630,18630,18630,0
20240821,182100,1195935840,18630,18630,18630,18630,0
20240821,182000,1195935840,18630,18630,18630,18630,0
20240821,181900,1195935840,18630,18630,18630,18630,0
20240821,181800,1195935840,18630,18630,18630,18630,0
20240821,181700,1195935840,18630,18630,18630,18630,0
20240821,181600,1195935840,18630,18630,18630,18630,0
20240821,181500,1195935840,18630,18630,18630,18630,0
20240821,181400,1195935840,18630,18630,18630,18630,0
20240821,181300,1195935840,18630,18630,18630,18630,0
20240821,181200,1195935840,18630,18630,18630,18630,0
20240821,181100,1195935840,18630,18630,18630,18630,0
20240821,181000,1195935840,18630,18630,18630,18630,0
20240821,180900,1195935840,18630,18630,18630,18630,428
20240821,180800,1195935840,18630,18630,18630,18630,0
20240821,180700,1195935840,18630,18630,18630,18630,0
20240821,180600,1195935840,18630,18630,18630,18630,0
20240821,180500,1195935840,18630,18630,18630,18630,0
20240821,180400,1195935840,18630,18630,18630,18630,0
20240821,180300,1195935840,18630,18630,18630,18630,0
20240821,180200,1195935840,18630,18630,18630,18630,0
20240821,180100,1195935840,18630,18630,18630,18630,0
20240821,180000,1195935840,18630,18630,18630,18630,0
20240821,175900,1195935840,18630,18630,18630,18630,0
20240821,175800,1195935840,18630,18630,18630,18630,0
20240821,175700,1195935840,18630,18630,18630,18630,0
20240821,175600,1195935840,18630,18630,18630,18630,0
20240821,175500,1195935840,18630,18630,18630,18630,0
20240821,175400,1195935840,18630,18630,18630,18630,0
20240821,175300,1195935840,18630,18630,18630,18630,0
20240821,175200,1195935840,18630,18630,18630,18630,0
20240821,175100,1195935840,18630,18630,18630,18630,0
20240821,175000,1195935840,18630,18630,18630,18630,0
20240821,174900,1195935840,18630,18630,18630,18630,0
20240821,174800,1195935840,18630,18630,18630,18630,0
20240821,174700,1195935840,18630,18630,18630,18630,0
20240821,174600,1195935840,18630,18630,18630,18630,0
20240821,174500,1195935840,18630,18630,18630,18630,0
20240821,174400,1195935840,18630,18630,18630,18630,0
20240821,174300,1195935840,18630,18630,18630,18630,0
20240821,174200,1195935840,18630,18630,18630,18630,0
20240821,174100,1195935840,18630,18630,18630,18630,0
20240821,174000,1195935840,18630,18630,18630,18630,0
20240821,173900,1195935840,18630,18630,18630,18630,428
20240821,173800,1195935840,18630,18630,18630,18630,0
20240821,173700,1195935840,18630,18630,18630,18630,0
20240821,173600,1195935840,18630,18630,18630,18630,0
20240821,173500,1195935840,18630,18630,18630,18630,0
20240821,173400,1195935840,18630,18630,18630,18630,0
20240821,173300,1195935840,18630,18630,18630,18630,0
20240821,173200,1195935840,18630,18630,18630,18630,0
20240821,173100,1195935840,18630,18630,18630,18630,0
20240821,173000,1195935840,18630,18630,18630,18630,0
20240821,172900,1195935840,18630,18630,18630,18630,0
20240821,172800,1195935840,18630,18630,18630,18630,0
20240821,172700,1195935840,18630,18630,18630,18630,0
20240821,172600,1195935840,18630,18630,18630,18630,0
20240821,172500,1195935840,18630,18630,18630,18630,0
20240821,172400,1195935840,18630,18630,18630,18630,0
20240821,172300,1195935840,18630,18630,18630,18630,0
20240821,172200,1195935840,18630,18630,18630,18630,0
20240821,172100,1195935840,18630,18630,18630,18630,0
20240821,172000,1195935840,18630,18630,18630,18630,0
20240821,171900,1195935840,18630,18630,18630,18630,0
20240821,171800,1195935840,18630,18630,18630,18630,0
20240821,171700,1195935840,18630,18630,18630,18630,0
20240821,171600,1195935840,18630,18630,18630,18630,0
20240821,171500,1195935840,18630,18630,18630,18630,0
20240821,171400,1195935840,18630,18630,18630,18630,0
20240821,171300,1195935840,18630,18630,18630,18630,0
20240821,171200,1195935840,18630,18630,18630,18630,0
20240821,171100,1195935840,18630,18630,18630,18630,0
20240821,171000,1195935840,18630,18630,18630,18630,0
20240821,170900,1195935840,18630,18630,18630,18630,428
20240821,170800,1195935840,18630,18630,18630,18630,0
20240821,170700,1195935840,18630,18630,18630,18630,0
20240821,170600,1195935840,18630,18630,18630,18630,0
20240821,170500,1195935840,18630,18630,18630,18630,0
20240821,170400,1195935840,18630,18630,18630,18630,0
20240821,170300,1195935840,18630,18630,18630,18630,0
20240821,170200,1195935840,18630,18630,18630,18630,0
20240821,170100,1195935840,18630,18630,18630,18630,0
20240821,170000,1195935840,18630,18630,18630,18630,0
20240821,165900,1195935840,18630,18630,18630,18630,0
20240821,165800,1195935840,18630,18630,18630,18630,0
20240821,165700,1195935840,18630,18630,18630,18630,0
20240821,165600,1195935840,18630,18630,18630,18630,0
20240821,165500,1195935840,18630,18630,18630,18630,0
20240821,165400,1195935840,18630,18630,18630,18630,0
20240821,165300,1195935840,18630,18630,18630,18630,0
20240821,165200,1195935840,18630,18630,18630,18630,0
20240821,165100,1195935840,18630,18630,18630,18630,0
20240821,165000,1195935840,18630,18630,18630,18630,0
20240821,164900,1195935840,18630,18630,18630,18630,0
20240821,164800,1195935840,18630,18630,18630,18630,0
20240821,164700,1195935840,18630,18630,18630,18630,0
20240821,164600,1195935840,18630,18630,18630,18630,0
20240821,164500,1195935840,18630,18630,18630,18630,0
20240821,164400,1195935840,18630,18630,18630,18630,0
20240821,164300,1195935840,18630,18630,18630,18630,0
20240821,164200,1195935840,18630,18630,18630,18630,0
20240821,164100,1195935840,18630,18630,18630,18630,0
20240821,164000,1195935840,18630,18630,18630,18630,0
20240821,163900,1195935840,18630,18630,18630,18630,428
20240821,163800,1195935840,18630,18630,18630,18630,0
20240821,163700,1195935840,18630,18630,18630,18630,0
20240821,163600,1195935840,18630,18630,18630,18630,0
20240821,163500,1195935840,18630,18630,18630,18630,0
20240821,163400,1195935840,18630,18630,18630,18630,0
20240821,163300,1195935840,18630,18630,18630,18630,0
20240821,163200,1195935840,18630,18630,18630,18630,0
20240821,163100,1195935840,18630,18630,18630,18630,0
20240821,163000,1195935840,18630,18630,18630,18630,0
20240821,162900,1195935840,18630,18630,18630,18630,0
20240821,162800,1195935840,18630,18630,18630,18630,0
20240821,162700,1195935840,18630,18630,18630,18630,0
20240821,162600,1195935840,18630,18630,18630,18630,0
20240821,162500,1195935840,18630,18630,18630,18630,0
20240821,162400,1195935840,18630,18630,18630,18630,0
20240821,162300,1195935840,18630,18630,18630,18630,0
20240821,162200,1195935840,18630,18630,18630,18630,0
20240821,162100,1195935840,18630,18630,18630,18630,0
20240821,162000,1195935840,18630,18630,18630,18630,0
20240821,161900,1195935840,18630,18630,18630,18630,0
20240821,161800,1195935840,18630,18630,18630,18630,0
20240821,161700,1195935840,18630,18630,18630,18630,0
20240821,161600,1195935840,18630,18630,18630,18630,0
20240821,161500,1195935840,18630,18630,18630,18630,0
20240821,161400,1195935840,18630,18630,18630,18630,0
20240821,161300,1195935840,18630,18630,18630,18630,0
20240821,161200,1195935840,18630,18630,18630,18630,0
20240821,161100,1195935840,18630,18630,18630,18630,0
20240821,161000,1195935840,18630,18630,18630,18630,0
20240821,160900,1195935840,18630,18630,18630,18630,428
20240821,160800,1195935840,18630,18630,18630,18630,0
20240821,160700,1195935840,18630,18630,18630,18630,0
20240821,160600,1195935840,18630,18630,18630,18630,0
20240821,160500,1195935840,18630,18630,18630,18630,0
20240821,160400,1195935840,18630,18630,18630,18630,0
20240821,160300,1195935840,18630,18630,18630,18630,0
20240821,160200,1195935840,18630,18630,18630,18630,0
20240821,160100,1195935840,18630,18630,18630,18630,0
20240821,160000,1195935840,18630,18630,18630,18630,0
20240821,155900,1195935840,18630,18630,18630,18630,0
20240821,155800,1195935840,18630,18630,18630,18630,0
20240821,155700,1195935840,18630,18630,18630,18630,0
20240821,155600,1195935840,18630,18630,18630,18630,0
20240821,155500,1195935840,18630,18630,18630,18630,0
20240821,155400,1195935840,18630,18630,18630,18630,0
20240821,155300,1195935840,18630,18630,18630,18630,0
20240821,155200,1195935840,18630,18630,18630,18630,0
20240821,155100,1195935840,18630,18630,18630,18630,0
20240821,155000,1195935840,18630,18630,18630,18630,0
20240821,154900,1195935840,18630,18630,18630,18630,0
20240821,154800,1195935840,18630,18630,18630,18630,0
20240821,154700,1195935840,18630,18630,18630,18630,0
20240821,154600,1195935840,18630,18630,18630,18630,0
20240821,154500,1195935840,18630,18630,18630,18630,0
20240821,154400,1195935840,18630,18630,18630,18630,0
20240821,154300,1195935840,18630,18630,18630,18630,0
20240821,154200,1195935840,18630,18630,18630,18630,0
20240821,154100,1195935840,18630,18630,18630,18630,0
20240821,154000,1195935840,18630,18630,18630,18630,0
20240821,153900,1195935840,18630,18630,18630,18630,428
20240821,153800,1195935840,18630,18630,18630,18630,0
20240821,153700,1195935840,18630,18630,18630,18630,0
20240821,153600,1195935840,18630,18630,18630,18630,0
20240821,153500,1195935840,18630,18630,18630,18630,0
20240821,153400,1195935840,18630,18630,18630,18630,0
20240821,153300,1195935840,18630,18630,18630,18630,0
20240821,153200,1195935840,18630,18630,18630,18630,0
20240821,153100,1195935840,18630,18630,18630,18630,0
20240821,153000,1195935840,18630,18630,18630,18630,428
20240821,152900,1187962200,18640,18640,18640,18640,0
20240821,152800,1187962200,18640,18640,18640,18640,0
20240821,152700,1187962200,18640,18640,18640,18640,0
20240821,152600,1187962200,18640,18640,18640,18640,0
20240821,152500,1187962200,18640,18640,18640,18640,0
20240821,152400,1187962200,18640,18640,18640,18640,0
20240821,152300,1187962200,18640,18640,18640,18640,0
20240821,152200,1187962200,18640,18640,18640,18640,0
20240821,152100,1187962200,18640,18640,18640,18640,0
20240821,152000,1187962200,18640,18640,18640,18640,0
20240821,151900,1187962200,18640,18620,18640,18620,26
20240821,151800,1187477640,18580,18580,18580,18580,0
20240821,151700,1187477640,18580,18580,18580,18580,23
20240821,151600,1187050300,18580,18600,18600,18580,13
20240821,151500,1186808720,18570,18570,18570,18570,1
20240821,151400,1186790150,18570,18590,18590,18570,92
20240821,151300,1185080630,18640,18580,18640,18580,1248
20240821,151200,1161832190,18590,18630,18630,18590,530
20240821,151100,1151958380,18640,18640,18640,18640,0
20240821,151000,1151958380,18640,18640,18640,18640,0
20240821,150900,1151958380,18640,18590,18640,18590,523
20240821,150800,1142229420,18590,18600,18600,18580,274
20240821,150700,1137135340,18600,18610,18610,18600,88
20240821,150600,1135498450,18630,18600,18630,18600,55
20240821,150500,1134473860,18640,18590,18640,18590,15
20240821,150400,1134194960,18590,18590,18590,18590,0
20240821,150300,1134194960,18590,18590,18590,18590,2
20240821,150200,1134157780,18590,18590,18590,18590,2
20240821,150100,1134120600,18590,18590,18590,18590,1
20240821,150000,1134102010,18590,18590,18590,18590,96
20240821,145900,1132317370,18590,18590,18590,18590,2
20240821,145800,1132280190,18590,18590,18590,18590,3
20240821,145700,1132224420,18590,18590,18590,18590,0
20240821,145600,1132224420,18590,18590,18590,18590,2
20240821,145500,1132187240,18580,18580,18580,18580,2
20240821,145400,1132150080,18580,18630,18630,18580,353
20240821,145300,1125573830,18580,18580,18580,18580,0
20240821,145200,1125573830,18580,18580,18580,18580,174
20240821,145100,1122340910,18580,18580,18580,18580,52
20240821,145000,1121374750,18580,18590,18590,18580,74
20240821,144900,1119999820,18570,18590,18590,18570,302
20240821,144800,1114390320,18590,18640,18640,18590,913
20240821,144700,1097382160,18630,18610,18630,18610,7
20240821,144600,1097251870,18580,18630,18630,18580,1127
20240821,144500,1076289130,18630,18630,18630,18630,2
20240821,144400,1076251870,18630,18630,18630,18630,0
20240821,144300,1076251870,18630,18630,18630,18630,42
20240821,144200,1075469410,18630,18630,18630,18630,2
20240821,144100,1075432150,18630,18630,18630,18630,0
20240821,144000,1075432150,18630,18630,18630,18630,2
20240821,143900,1075394890,18590,18590,18590,18590,25
20240821,143800,1074930140,18570,18630,18630,18570,1865
20240821,143700,1040268570,18630,18630,18630,18630,0
20240821,143600,1040268570,18630,18630,18630,18630,0
20240821,143500,1040268570,18630,18630,18630,18630,0
20240821,143400,1040268570,18630,18630,18630,18630,12
20240821,143300,1040045010,18640,18640,18640,18640,0
20240821,143200,1040045010,18640,18640,18640,18640,0
20240821,143100,1040045010,18640,18640,18640,18640,1
20240821,143000,1040026370,18630,18630,18630,18630,0
20240821,142900,1040026370,18630,18630,18630,18630,0
20240821,142800,1040026370,18630,18640,18640,18630,199
20240821,142700,1036318530,18620,18620,18620,18620,1
20240821,142600,1036299910,18640,18640,18640,18640,107
20240821,142500,1034305430,18640,18640,18640,18640,2
20240821,142400,1034268150,18640,18610,18670,18610,2226
20240821,142300,992791160,18600,18600,18600,18600,0
20240821,142200,992791160,18600,18600,18600,18600,0
20240821,142100,992791160,18600,18600,18600,18600,0
20240821,142000,992791160,18600,18610,18610,18600,117
20240821,141900,990613800,18610,18600,18610,18600,31
20240821,141800,990037190,18600,18600,18600,18600,0
20240821,141700,990037190,18600,18610,18610,18600,11
20240821,141600,989832580,18610,18610,18610,18610,4
20240821,141500,989758140,18610,18610,18610,18610,0
20240821,141400,989758140,18610,18610,18610,18610,10
20240821,141300,989572040,18600,18600,18600,18600,11
20240821,141200,989367440,18600,18600,18600,18600,0
20240821,141100,989367440,18600,18600,18610,18600,155
20240821,141000,986483970,18600,18600,18600,18600,0
20240821,140900,986483970,18600,18600,18600,18600,31
20240821,140800,985907370,18600,18600,18600,18600,0
20240821,140700,985907370,18600,18600,18600,18600,124
20240821,140600,983600970,18600,18650,18650,18600,1664
20240821,140500,952589540,18640,18640,18640,18640,0
20240821,140400,952589540,18640,18640,18640,18640,0
20240821,140300,952589540,18640,18640,18640,18640,0
20240821,140200,952589540,18640,18640,18640,18640,0
20240821,140100,952589540,18640,18640,18640,18640,1
20240821,140000,952570900,18660,18660,18660,18660,1
20240821,135900,952552240,18630,18630,18630,18620,139
20240821,135800,949962770,18630,18630,18630,18630,0
20240821,135700,949962770,18630,18630,18630,18630,260
20240821,135600,945118970,18600,18590,18600,18580,1003
20240821,135500,926472730,18580,18590,18590,18580,100
20240821,135400,924614410,18590,18620,18620,18590,330
20240821,135300,918472180,18610,18610,18610,18610,136
20240821,135200,915941220,18610,18610,18610,18610,5
20240821,135100,915848170,18610,18610,18610,18610,1
20240821,135000,915829560,18600,18600,18600,18600,0
20240821,134900,915829560,18600,18600,18600,18600,10
20240821,134800,915643560,18580,18580,18580,18580,0
20240821,134700,915643560,18580,18600,18600,18580,330
20240821,134600,909510630,18600,18600,18600,18600,1
20240821,134500,909492030,18630,18630,18630,18630,0
20240821,134400,909492030,18630,18630,18630,18630,0
20240821,134300,909492030,18630,18630,18630,18630,1
20240821,134200,909473400,18580,18580,18580,18580,0
20240821,134100,909473400,18580,18580,18580,18580,0
20240821,134000,909473400,18580,18580,18580,18580,0
20240821,133900,909473400,18580,18580,18580,18580,1
20240821,133800,909454820,18570,18570,18570,18570,0
20240821,133700,909454820,18570,18570,18570,18570,0
20240821,133600,909454820,18570,18580,18580,18570,125
20240821,133500,907132820,18580,18610,18620,18580,532
20240821,133400,897243800,18610,18610,18610,18610,6
20240821,133300,897132140,18620,18620,18620,18620,7
20240821,133200,897001800,18600,18600,18600,18600,4
20240821,133100,896927400,18600,18600,18600,18600,10
20240821,133000,896741400,18590,18590,18590,18590,0
20240821,132900,896741400,18590,18590,18590,18590,5
20240821,132800,896648450,18620,18620,18620,18620,0
20240821,132700,896648450,18620,18620,18620,18620,1
20240821,132600,896629830,18620,18610,18620,18610,60
20240821,132500,895512640,18590,18590,18590,18590,0
20240821,132400,895512640,18590,18590,18590,18580,438
20240821,132300,887374070,18590,18590,18590,18580,378
20240821,132200,880349330,18590,18620,18620,18590,515
20240821,132100,870767280,18630,18630,18630,18630,0
20240821,132000,870767280,18630,18620,18630,18620,13
20240821,131900,870525190,18630,18630,18630,18630,0
20240821,131800,870525190,18630,18630,18630,18630,355
20240821,131700,863911540,18630,18630,18630,18630,1
20240821,131600,863892910,18630,18630,18630,18630,0
20240821,131500,863892910,18630,18630,18630,18630,0
20240821,131400,863892910,18630,18630,18630,18630,1
20240821,131300,863874280,18630,18630,18630,18630,0
20240821,131200,863874280,18630,18630,18630,18630,1
20240821,131100,863855650,18630,18630,18630,18630,0
20240821,131000,863855650,18630,18630,18630,18630,3
20240821,130900,863799760,18630,18630,18630,18630,0
20240821,130800,863799760,18630,18650,18650,18630,178
20240821,130700,860482210,18630,18630,18630,18630,0
20240821,130600,860482210,18630,18630,18630,18630,1
20240821,130500,860463580,18630,18630,18630,18630,0
20240821,130400,860463580,18630,18610,18650,18610,412
20240821,130300,852785440,18580,18580,18580,18580,0
20240821,130200,852785440,18580,18610,18610,18580,485
20240821,130100,843766390,18620,18610,18620,18610,11
20240821,130000,843561580,18620,18620,18620,18620,0
20240821,125900,843561580,18620,18620,18620,18620,0
20240821,125800,843561580,18620,18620,18620,18620,0
20240821,125700,843561580,18620,18640,18640,18610,736
20240821,125600,829846420,18640,18640,18640,18640,0
20240821,125500,829846420,18640,18640,18640,18640,4
20240821,125400,829771860,18650,18650,18650,18650,0
20240821,125300,829771860,18650,18650,18650,18650,0
20240821,125200,829771860,18650,18650,18650,18650,0
20240821,125100,829771860,18650,18650,18650,18650,0
20240821,125000,829771860,18650,18630,18650,18630,621
20240821,124900,818199570,18630,18630,18630,18630,10
20240821,124800,818013270,18620,18620,18620,18620,0
20240821,124700,818013270,18620,18620,18620,18620,21
20240821,124600,817622250,18630,18630,18630,18630,17
20240821,124500,817305540,18630,18630,18630,18630,5
20240821,124400,817212390,18630,18630,18630,18630,11
20240821,124300,817007460,18630,18630,18630,18630,1
20240821,124200,816988830,18630,18630,18630,18630,6
20240821,124100,816877050,18630,18630,18630,18630,3
20240821,124000,816821160,18610,18620,18620,18600,503
20240821,123900,807464790,18630,18630,18630,18630,0
20240821,123800,807464790,18630,18650,18650,18630,89
20240821,123700,805805120,18660,18660,18660,18660,0
20240821,123600,805805120,18660,18660,18660,18660,0
20240821,123500,805805120,18660,18660,18660,18660,0
20240821,123400,805805120,18660,18660,18660,18660,50
20240821,123300,804872120,18660,18660,18660,18660,70
20240821,123200,803565920,18620,18620,18620,18620,0
20240821,123100,803565920,18620,18620,18620,18620,0
20240821,123000,803565920,18620,18620,18620,18620,1
20240821,122900,803547300,18670,18670,18670,18670,0
20240821,122800,803547300,18670,18670,18670,18670,0
20240821,122700,803547300,18670,18670,18670,18600,1141
20240821,122600,782277440,18660,18650,18660,18650,161
20240821,122500,779273790,18630,18640,18680,18630,817
20240821,122400,764022580,18630,18630,18630,18630,0
20240821,122300,764022580,18630,18630,18630,18630,10
20240821,122200,763836280,18640,18640,18640,18640,14
20240821,122100,763575320,18640,18640,18640,18640,53
20240821,122000,762587400,18640,18640,18640,18640,13
20240821,121900,762345080,18640,18610,18640,18610,477
20240821,121800,753467810,18610,18590,18610,18590,96
20240821,121700,751682110,18590,18630,18630,18590,757
20240821,121600,737589460,18630,18640,18640,18630,4
20240821,121500,737514910,18640,18640,18640,18640,97
20240821,121400,735706830,18640,18640,18640,18640,0
20240821,121300,735706830,18640,18640,18640,18640,1
20240821,121200,735688190,18630,18630,18630,18630,0
20240821,121100,735688190,18630,18630,18640,18630,7
20240821,121000,735557770,18630,18630,18630,18630,0
20240821,120900,735557770,18630,18630,18630,18630,1
20240821,120800,735539140,18620,18620,18620,18620,0
20240821,120700,735539140,18620,18610,18620,18600,12
20240821,120600,735315910,18600,18600,18600,18600,3
20240821,120500,735260110,18610,18610,18610,18610,0
20240821,120400,735260110,18610,18610,18610,18610,2
20240821,120300,735222890,18620,18620,18620,18610,13
20240821,120200,734980840,18620,18620,18620,18620,4
20240821,120100,734906360,18580,18580,18580,18580,0
20240821,120000,734906360,18580,18580,18580,18580,0
20240821,115900,734906360,18580,18600,18600,18580,108
20240821,115800,732899670,18570,18570,18570,18570,0
20240821,115700,732899670,18570,18560,18570,18550,2336
20240821,115600,689546850,18570,18600,18600,18570,2022
20240821,115500,651981310,18600,18600,18600,18600,3
20240821,115400,651925510,18600,18600,18600,18600,10
20240821,115300,651739510,18620,18620,18620,18620,0
20240821,115200,651739510,18620,18620,18620,18620,5
20240821,115100,651646410,18620,18620,18620,18620,0
20240821,115000,651646410,18620,18620,18620,18620,0
20240821,114900,651646410,18620,18620,18620,18620,1
20240821,114800,651627790,18620,18620,18620,18620,2
20240821,114700,651590550,18620,18620,18620,18620,0
20240821,114600,651590550,18620,18620,18620,18620,135
20240821,114500,649076850,18620,18620,18620,18620,0
20240821,114400,649076850,18620,18620,18620,18620,2
20240821,114300,649039610,18620,18620,18620,18620,0
20240821,114200,649039610,18620,18620,18620,18620,0
20240821,114100,649039610,18620,18620,18620,18620,1
20240821,114000,649020990,18620,18620,18620,18620,0
20240821,113900,649020990,18620,18620,18620,18620,0
20240821,113800,649020990,18620,18630,18630,18590,1024
20240821,113700,629962650,18640,18660,18660,18630,1060
20240821,113600,610206110,18660,18630,18680,18630,1130
20240821,113500,589121690,18630,18630,18630,18630,0
20240821,113400,589121690,18630,18630,18630,18630,0
20240821,113300,589121690,18630,18630,18630,18630,102
20240821,113200,587221430,18650,18650,18650,18650,0
20240821,113100,587221430,18650,18640,18650,18620,172
20240821,113000,584015540,18620,18620,18620,18620,0
20240821,112900,584015540,18620,18620,18620,18620,0
20240821,112800,584015540,18620,18620,18620,18620,0
20240821,112700,584015540,18620,18620,18620,18620,0
20240821,112600,584015540,18620,18630,18630,18620,57
20240821,112500,582953930,18630,18630,18630,18630,0
20240821,112400,582953930,18630,18640,18640,18630,50
20240821,112300,582022000,18640,18640,18640,18640,4
20240821,112200,581947440,18640,18640,18640,18640,0
20240821,112100,581947440,18640,18640,18640,18640,10
20240821,112000,581761040,18630,18640,18640,18630,355
20240821,111900,575147290,18650,18650,18650,18650,275
20240821,111800,570018540,18670,18680,18680,18670,113
20240821,111700,567908820,18680,18680,18680,18680,165
20240821,111600,564826620,18680,18670,18680,18670,55
20240821,111500,563799230,18630,18630,18630,18630,0
20240821,111400,563799230,18630,18630,18630,18630,10
20240821,111300,563612930,18680,18680,18680,18680,54
20240821,111200,562604210,18630,18630,18630,18630,1
20240821,111100,562585580,18690,18690,18690,18690,28
20240821,111000,562062260,18690,18690,18690,18690,251
20240821,110900,557371070,18690,18690,18690,18690,2
20240821,110800,557333690,18760,18760,18760,18760,300
20240821,110700,551705690,18760,18760,18760,18760,0
20240821,110600,551705690,18760,18760,18760,18760,9
20240821,110500,551536850,18760,18760,18760,18760,0
20240821,110400,551536850,18760,18760,18760,18760,0
20240821,110300,551536850,18760,18690,18760,18690,1718
20240821,110200,519365330,18690,18690,18690,18690,0
20240821,110100,519365330,18690,18690,18690,18690,3
20240821,110000,519309260,18700,18710,18710,18700,8
20240821,105900,519159630,18740,18630,18750,18630,4296
20240821,105800,438732780,18630,18630,18630,18630,0
20240821,105700,438732780,18630,18630,18630,18630,0
20240821,105600,438732780,18630,18670,18700,18600,3570
20240821,105500,372037080,18670,18670,18670,18670,8
20240821,105400,371887720,18600,18600,18600,18600,21
20240821,105300,371497120,18670,18670,18670,18670,0
20240821,105200,371497120,18670,18670,18670,18670,0
20240821,105100,371497120,18670,18670,18670,18670,0
20240821,105000,371497120,18670,18640,18670,18610,2751
20240821,104900,320255960,18630,18630,18630,18630,0
20240821,104800,320255960,18630,18630,18630,18630,0
20240821,104700,320255960,18630,18630,18630,18630,0
20240821,104600,320255960,18630,18630,18630,18630,0
20240821,104500,320255960,18630,18630,18630,18630,0
20240821,104400,320255960,18630,18650,18650,18630,51
20240821,104300,319304890,18640,18640,18640,18640,0
20240821,104200,319304890,18640,18640,18640,18640,51
20240821,104100,318354250,18640,18640,18640,18640,0
20240821,104000,318354250,18640,18640,18640,18640,0
20240821,103900,318354250,18640,18640,18640,18640,4
20240821,103800,318279690,18640,18640,18640,18640,0
20240821,103700,318279690,18640,18640,18640,18640,170
20240821,103600,315110890,18640,18640,18640,18640,0
20240821,103500,315110890,18640,18640,18640,18640,90
20240821,103400,313433290,18640,18640,18640,18640,1
20240821,103300,313414650,18640,18640,18640,18640,121
20240821,103200,311159210,18640,18630,18640,18630,30
20240821,103100,310600020,18670,18670,18670,18670,3
20240821,103000,310544010,18640,18640,18640,18640,47
20240821,102900,309667930,18630,18630,18630,18630,11
20240821,102800,309463000,18630,18630,18630,18630,0
20240821,102700,309463000,18630,18630,18630,18630,0
20240821,102600,309463000,18630,18640,18640,18630,314
20240821,102500,303611270,18640,18640,18640,18640,0
20240821,102400,303611270,18640,18640,18640,18640,0
20240821,102300,303611270,18640,18650,18660,18640,629
20240821,102200,291884800,18660,18660,18660,18660,19
20240821,102100,291530260,18660,18660,18660,18660,9
20240821,102000,291362320,18670,18660,18670,18660,67
20240821,101900,290111460,18660,18670,18670,18660,2
20240821,101800,290074130,18670,18660,18670,18660,197
20240821,101700,286397660,18660,18640,18660,18640,340
20240821,101600,280059280,18640,18630,18670,18630,1359
20240821,101500,254735000,18630,18610,18630,18610,1209
20240821,101400,232229150,18610,18600,18610,18580,594
20240821,101300,221189960,18600,18600,18610,18600,160
20240821,101200,218213810,18600,18600,18600,18600,30
20240821,101100,217655810,18610,18600,18610,18600,74
20240821,101000,216279260,18610,18610,18610,18610,0
20240821,100900,216279260,18610,18610,18610,18610,74
20240821,100800,214902120,18610,18610,18610,18610,3
20240821,100700,214846290,18610,18610,18610,18610,4
20240821,100600,214771850,18610,18610,18610,18610,10
20240821,100500,214585750,18610,18620,18620,18610,2
20240821,100400,214548520,18620,18610,18620,18610,49
20240821,100300,213636610,18620,18640,18640,18610,90
20240821,100200,211961160,18640,18640,18640,18640,459
20240821,100100,203405400,18650,18620,18650,18620,287
20240821,100000,198058830,18620,18620,18620,18620,26
20240821,095900,197574710,18620,18620,18620,18620,0
20240821,095800,197574710,18620,18620,18620,18620,2
20240821,095700,197537470,18620,18620,18620,18620,24
20240821,095600,197090590,18620,18620,18620,18620,8
20240821,095500,196941630,18630,18630,18630,18630,21
20240821,095400,196550400,18630,18630,18630,18630,20
20240821,095300,196177800,18630,18630,18630,18630,14
20240821,095200,195916980,18630,18630,18630,18630,0
20240821,095100,195916980,18630,18630,18630,18630,0
20240821,095000,195916980,18630,18630,18630,18630,21
20240821,094900,195525750,18630,18630,18630,18630,0
20240821,094800,195525750,18630,18630,18630,18630,130
20240821,094700,193103850,18680,18680,18680,18680,0
20240821,094600,193103850,18680,18640,18680,18640,772
20240821,094500,178709690,18640,18640,18640,18640,0
20240821,094400,178709690,18640,18640,18640,18640,3
20240821,094300,178653770,18680,18680,18680,18680,0
20240821,094200,178653770,18680,18680,18680,18680,5
20240821,094100,178560370,18680,18650,18680,18650,278
20240821,094000,173374350,18650,18650,18650,18650,0
20240821,093900,173374350,18650,18680,18680,18650,24
20240821,093800,172926630,18680,18680,18680,18680,2
20240821,093700,172889270,18680,18680,18680,18680,7
20240821,093600,172758510,18680,18690,18690,18680,6
20240821,093500,172646400,18690,18680,18690,18680,159
20240821,093400,169676260,18690,18690,18690,18690,29
20240821,093300,169134250,18690,18690,18690,18690,2
20240821,093200,169096870,18690,18660,18690,18660,14
20240821,093100,168835510,18650,18660,18660,18650,61
20240821,093000,167697760,18650,18680,18680,18650,101
20240821,092900,165811110,18680,18680,18680,18680,1
20240821,092800,165792430,18690,18690,18690,18690,5
20240821,092700,165698980,18690,18690,18690,18690,0
20240821,092600,165698980,18690,18690,18690,18690,101
20240821,092500,163811290,18650,18650,18650,18650,0
20240821,092400,163811290,18650,18650,18650,18650,0
20240821,092300,163811290,18650,18660,18660,18650,272
20240821,092200,158738270,18650,18700,18700,18650,23
20240821,092100,158309070,18700,18750,18750,18700,169
20240821,092000,155141170,18730,18740,18780,18700,2171
20240821,091900,114457700,18740,18710,18740,18700,939
20240821,091800,96883220,18710,18710,18710,18700,12
20240821,091700,96658710,18720,18650,18720,18650,1565
20240821,091600,67407040,18650,18650,18650,18650,0
20240821,091500,67407040,18650,18670,18670,18650,142
20240821,091400,64756870,18680,18680,18680,18680,65
20240821,091300,63542670,18680,18680,18680,18680,47
20240821,091200,62664710,18660,18650,18660,18650,8
20240821,091100,62515440,18690,18690,18690,18690,0
20240821,091000,62515440,18690,18640,18740,18640,1475
20240821,090900,34937950,18640,18630,18640,18630,73
20240821,090800,33577800,18640,18630,18640,18630,2
20240821,090700,33540530,18630,18630,18630,18630,44
20240821,090600,32720810,18630,18630,18630,18630,248
20240821,090500,28100570,18630,18630,18630,18630,4
20240821,090400,28026050,18630,18630,18630,18630,15
20240821,090300,27746600,18630,18630,18640,18620,56
20240821,090200,26703330,18640,18590,18640,18590,76
20240821,090100,25286750,18560,18570,18570,18560,754
20240821,090000,11292210,18570,18640,18640,18570,606