KissMeData/054210/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,193400,265380860,6720,6720,6720,6720,491
20240821,193300,265380860,6720,6720,6720,6720,0
20240821,193200,265380860,6720,6720,6720,6720,0
20240821,193100,265380860,6720,6720,6720,6720,0
20240821,193000,265380860,6720,6720,6720,6720,0
20240821,192900,265380860,6720,6720,6720,6720,0
20240821,192800,265380860,6720,6720,6720,6720,0
20240821,192700,265380860,6720,6720,6720,6720,0
20240821,192600,265380860,6720,6720,6720,6720,0
20240821,192500,265380860,6720,6720,6720,6720,0
20240821,192400,265380860,6720,6720,6720,6720,0
20240821,192300,265380860,6720,6720,6720,6720,0
20240821,192200,265380860,6720,6720,6720,6720,0
20240821,192100,265380860,6720,6720,6720,6720,0
20240821,192000,265380860,6720,6720,6720,6720,0
20240821,191900,265380860,6720,6720,6720,6720,0
20240821,191800,265380860,6720,6720,6720,6720,0
20240821,191700,265380860,6720,6720,6720,6720,0
20240821,191600,265380860,6720,6720,6720,6720,0
20240821,191500,265380860,6720,6720,6720,6720,0
20240821,191400,265380860,6720,6720,6720,6720,0
20240821,191300,265380860,6720,6720,6720,6720,0
20240821,191200,265380860,6720,6720,6720,6720,0
20240821,191100,265380860,6720,6720,6720,6720,0
20240821,191000,265380860,6720,6720,6720,6720,0
20240821,190900,265380860,6720,6720,6720,6720,0
20240821,190800,265380860,6720,6720,6720,6720,0
20240821,190700,265380860,6720,6720,6720,6720,0
20240821,190600,265380860,6720,6720,6720,6720,0
20240821,190500,265380860,6720,6720,6720,6720,0
20240821,190400,265380860,6720,6720,6720,6720,491
20240821,190300,265380860,6720,6720,6720,6720,0
20240821,190200,265380860,6720,6720,6720,6720,0
20240821,190100,265380860,6720,6720,6720,6720,0
20240821,190000,265380860,6720,6720,6720,6720,0
20240821,185900,265380860,6720,6720,6720,6720,0
20240821,185800,265380860,6720,6720,6720,6720,0
20240821,185700,265380860,6720,6720,6720,6720,0
20240821,185600,265380860,6720,6720,6720,6720,0
20240821,185500,265380860,6720,6720,6720,6720,0
20240821,185400,265380860,6720,6720,6720,6720,0
20240821,185300,265380860,6720,6720,6720,6720,0
20240821,185200,265380860,6720,6720,6720,6720,0
20240821,185100,265380860,6720,6720,6720,6720,0
20240821,185000,265380860,6720,6720,6720,6720,0
20240821,184900,265380860,6720,6720,6720,6720,0
20240821,184800,265380860,6720,6720,6720,6720,0
20240821,184700,265380860,6720,6720,6720,6720,0
20240821,184600,265380860,6720,6720,6720,6720,0
20240821,184500,265380860,6720,6720,6720,6720,0
20240821,184400,265380860,6720,6720,6720,6720,0
20240821,184300,265380860,6720,6720,6720,6720,0
20240821,184200,265380860,6720,6720,6720,6720,0
20240821,184100,265380860,6720,6720,6720,6720,0
20240821,184000,265380860,6720,6720,6720,6720,0
20240821,183900,265380860,6720,6720,6720,6720,0
20240821,183800,265380860,6720,6720,6720,6720,0
20240821,183700,265380860,6720,6720,6720,6720,0
20240821,183600,265380860,6720,6720,6720,6720,0
20240821,183500,265380860,6720,6720,6720,6720,0
20240821,183400,265380860,6720,6720,6720,6720,491
20240821,183300,265380860,6720,6720,6720,6720,0
20240821,183200,265380860,6720,6720,6720,6720,0
20240821,183100,265380860,6720,6720,6720,6720,0
20240821,183000,265380860,6720,6720,6720,6720,0
20240821,182900,265380860,6720,6720,6720,6720,0
20240821,182800,265380860,6720,6720,6720,6720,0
20240821,182700,265380860,6720,6720,6720,6720,0
20240821,182600,265380860,6720,6720,6720,6720,0
20240821,182500,265380860,6720,6720,6720,6720,0
20240821,182400,265380860,6720,6720,6720,6720,0
20240821,182300,265380860,6720,6720,6720,6720,0
20240821,182200,265380860,6720,6720,6720,6720,0
20240821,182100,265380860,6720,6720,6720,6720,0
20240821,182000,265380860,6720,6720,6720,6720,0
20240821,181900,265380860,6720,6720,6720,6720,0
20240821,181800,265380860,6720,6720,6720,6720,0
20240821,181700,265380860,6720,6720,6720,6720,0
20240821,181600,265380860,6720,6720,6720,6720,0
20240821,181500,265380860,6720,6720,6720,6720,0
20240821,181400,265380860,6720,6720,6720,6720,0
20240821,181300,265380860,6720,6720,6720,6720,0
20240821,181200,265380860,6720,6720,6720,6720,0
20240821,181100,265380860,6720,6720,6720,6720,0
20240821,181000,265380860,6720,6720,6720,6720,0
20240821,180900,265380860,6720,6720,6720,6720,0
20240821,180800,265380860,6720,6720,6720,6720,0
20240821,180700,265380860,6720,6720,6720,6720,0
20240821,180600,265380860,6720,6720,6720,6720,0
20240821,180500,265380860,6720,6720,6720,6720,0
20240821,180400,265380860,6720,6720,6720,6720,491
20240821,180300,265380860,6720,6720,6720,6720,0
20240821,180200,265380860,6720,6720,6720,6720,0
20240821,180100,265380860,6720,6720,6720,6720,0
20240821,180000,265380860,6720,6720,6720,6720,0
20240821,175900,265380860,6720,6720,6720,6720,0
20240821,175800,265380860,6720,6720,6720,6720,0
20240821,175700,265380860,6720,6720,6720,6720,0
20240821,175600,265380860,6720,6720,6720,6720,0
20240821,175500,265380860,6720,6720,6720,6720,0
20240821,175400,265380860,6720,6720,6720,6720,0
20240821,175300,265380860,6720,6720,6720,6720,0
20240821,175200,265380860,6720,6720,6720,6720,0
20240821,175100,265380860,6720,6720,6720,6720,0
20240821,175000,265380860,6720,6720,6720,6720,0
20240821,174900,265380860,6720,6720,6720,6720,0
20240821,174800,265380860,6720,6720,6720,6720,0
20240821,174700,265380860,6720,6720,6720,6720,0
20240821,174600,265380860,6720,6720,6720,6720,0
20240821,174500,265380860,6720,6720,6720,6720,0
20240821,174400,265380860,6720,6720,6720,6720,0
20240821,174300,265380860,6720,6720,6720,6720,0
20240821,174200,265380860,6720,6720,6720,6720,0
20240821,174100,265380860,6720,6720,6720,6720,0
20240821,174000,265380860,6720,6720,6720,6720,0
20240821,173900,265380860,6720,6720,6720,6720,0
20240821,173800,265380860,6720,6720,6720,6720,0
20240821,173700,265380860,6720,6720,6720,6720,0
20240821,173600,265380860,6720,6720,6720,6720,0
20240821,173500,265380860,6720,6720,6720,6720,0
20240821,173400,265380860,6720,6720,6720,6720,491
20240821,173300,265380860,6720,6720,6720,6720,0
20240821,173200,265380860,6720,6720,6720,6720,0
20240821,173100,265380860,6720,6720,6720,6720,0
20240821,173000,265380860,6720,6720,6720,6720,0
20240821,172900,265380860,6720,6720,6720,6720,0
20240821,172800,265380860,6720,6720,6720,6720,0
20240821,172700,265380860,6720,6720,6720,6720,0
20240821,172600,265380860,6720,6720,6720,6720,0
20240821,172500,265380860,6720,6720,6720,6720,0
20240821,172400,265380860,6720,6720,6720,6720,0
20240821,172300,265380860,6720,6720,6720,6720,0
20240821,172200,265380860,6720,6720,6720,6720,0
20240821,172100,265380860,6720,6720,6720,6720,0
20240821,172000,265380860,6720,6720,6720,6720,0
20240821,171900,265380860,6720,6720,6720,6720,0
20240821,171800,265380860,6720,6720,6720,6720,0
20240821,171700,265380860,6720,6720,6720,6720,0
20240821,171600,265380860,6720,6720,6720,6720,0
20240821,171500,265380860,6720,6720,6720,6720,0
20240821,171400,265380860,6720,6720,6720,6720,0
20240821,171300,265380860,6720,6720,6720,6720,0
20240821,171200,265380860,6720,6720,6720,6720,0
20240821,171100,265380860,6720,6720,6720,6720,0
20240821,171000,265380860,6720,6720,6720,6720,0
20240821,170900,265380860,6720,6720,6720,6720,0
20240821,170800,265380860,6720,6720,6720,6720,0
20240821,170700,265380860,6720,6720,6720,6720,0
20240821,170600,265380860,6720,6720,6720,6720,0
20240821,170500,265380860,6720,6720,6720,6720,0
20240821,170400,265380860,6720,6720,6720,6720,491
20240821,170300,265380860,6720,6720,6720,6720,0
20240821,170200,265380860,6720,6720,6720,6720,0
20240821,170100,265380860,6720,6720,6720,6720,0
20240821,170000,265380860,6720,6720,6720,6720,0
20240821,165900,265380860,6720,6720,6720,6720,0
20240821,165800,265380860,6720,6720,6720,6720,0
20240821,165700,265380860,6720,6720,6720,6720,0
20240821,165600,265380860,6720,6720,6720,6720,0
20240821,165500,265380860,6720,6720,6720,6720,0
20240821,165400,265380860,6720,6720,6720,6720,0
20240821,165300,265380860,6720,6720,6720,6720,0
20240821,165200,265380860,6720,6720,6720,6720,0
20240821,165100,265380860,6720,6720,6720,6720,0
20240821,165000,265380860,6720,6720,6720,6720,0
20240821,164900,265380860,6720,6720,6720,6720,0
20240821,164800,265380860,6720,6720,6720,6720,0
20240821,164700,265380860,6720,6720,6720,6720,0
20240821,164600,265380860,6720,6720,6720,6720,0
20240821,164500,265380860,6720,6720,6720,6720,0
20240821,164400,265380860,6720,6720,6720,6720,0
20240821,164300,265380860,6720,6720,6720,6720,0
20240821,164200,265380860,6720,6720,6720,6720,0
20240821,164100,265380860,6720,6720,6720,6720,0
20240821,164000,265380860,6720,6720,6720,6720,0
20240821,163900,265380860,6720,6720,6720,6720,0
20240821,163800,265380860,6720,6720,6720,6720,0
20240821,163700,265380860,6720,6720,6720,6720,0
20240821,163600,265380860,6720,6720,6720,6720,0
20240821,163500,265380860,6720,6720,6720,6720,0
20240821,163400,265380860,6720,6720,6720,6720,491
20240821,163300,265380860,6720,6720,6720,6720,0
20240821,163200,265380860,6720,6720,6720,6720,0
20240821,163100,265380860,6720,6720,6720,6720,0
20240821,163000,265380860,6720,6720,6720,6720,0
20240821,162900,265380860,6720,6720,6720,6720,0
20240821,162800,265380860,6720,6720,6720,6720,0
20240821,162700,265380860,6720,6720,6720,6720,0
20240821,162600,265380860,6720,6720,6720,6720,0
20240821,162500,265380860,6720,6720,6720,6720,0
20240821,162400,265380860,6720,6720,6720,6720,0
20240821,162300,265380860,6720,6720,6720,6720,0
20240821,162200,265380860,6720,6720,6720,6720,0
20240821,162100,265380860,6720,6720,6720,6720,0
20240821,162000,265380860,6720,6720,6720,6720,0
20240821,161900,265380860,6720,6720,6720,6720,0
20240821,161800,265380860,6720,6720,6720,6720,0
20240821,161700,265380860,6720,6720,6720,6720,0
20240821,161600,265380860,6720,6720,6720,6720,0
20240821,161500,265380860,6720,6720,6720,6720,0
20240821,161400,265380860,6720,6720,6720,6720,0
20240821,161300,265380860,6720,6720,6720,6720,0
20240821,161200,265380860,6720,6720,6720,6720,0
20240821,161100,265380860,6720,6720,6720,6720,0
20240821,161000,265380860,6720,6720,6720,6720,0
20240821,160900,265380860,6720,6720,6720,6720,0
20240821,160800,265380860,6720,6720,6720,6720,0
20240821,160700,265380860,6720,6720,6720,6720,0
20240821,160600,265380860,6720,6720,6720,6720,0
20240821,160500,265380860,6720,6720,6720,6720,0
20240821,160400,265380860,6720,6720,6720,6720,491
20240821,160300,265380860,6720,6720,6720,6720,0
20240821,160200,265380860,6720,6720,6720,6720,0
20240821,160100,265380860,6720,6720,6720,6720,0
20240821,160000,265380860,6720,6720,6720,6720,0
20240821,155900,265380860,6720,6720,6720,6720,0
20240821,155800,265380860,6720,6720,6720,6720,0
20240821,155700,265380860,6720,6720,6720,6720,0
20240821,155600,265380860,6720,6720,6720,6720,0
20240821,155500,265380860,6720,6720,6720,6720,0
20240821,155400,265380860,6720,6720,6720,6720,0
20240821,155300,265380860,6720,6720,6720,6720,0
20240821,155200,265380860,6720,6720,6720,6720,0
20240821,155100,265380860,6720,6720,6720,6720,0
20240821,155000,265380860,6720,6720,6720,6720,0
20240821,154900,265380860,6720,6720,6720,6720,0
20240821,154800,265380860,6720,6720,6720,6720,0
20240821,154700,265380860,6720,6720,6720,6720,0
20240821,154600,265380860,6720,6720,6720,6720,0
20240821,154500,265380860,6720,6720,6720,6720,0
20240821,154400,265380860,6720,6720,6720,6720,0
20240821,154300,265380860,6720,6720,6720,6720,0
20240821,154200,265380860,6720,6720,6720,6720,0
20240821,154100,265380860,6720,6720,6720,6720,0
20240821,154000,265380860,6720,6720,6720,6720,0
20240821,153900,265380860,6720,6720,6720,6720,0
20240821,153800,265380860,6720,6720,6720,6720,0
20240821,153700,265380860,6720,6720,6720,6720,0
20240821,153600,265380860,6720,6720,6720,6720,0
20240821,153500,265380860,6720,6720,6720,6720,0
20240821,153400,265380860,6720,6720,6720,6720,491
20240821,153300,265380860,6720,6720,6720,6720,0
20240821,153200,265380860,6720,6720,6720,6720,0
20240821,153100,265380860,6720,6720,6720,6720,0
20240821,153000,265380860,6720,6720,6720,6720,491
20240821,152900,262081340,6720,6720,6720,6720,0
20240821,152800,262081340,6720,6720,6720,6720,0
20240821,152700,262081340,6720,6720,6720,6720,0
20240821,152600,262081340,6720,6720,6720,6720,0
20240821,152500,262081340,6720,6720,6720,6720,0
20240821,152400,262081340,6720,6720,6720,6720,0
20240821,152300,262081340,6720,6720,6720,6720,0
20240821,152200,262081340,6720,6720,6720,6720,0
20240821,152100,262081340,6720,6720,6720,6720,0
20240821,152000,262081340,6720,6720,6720,6720,0
20240821,151900,262081340,6720,6720,6760,6720,222
20240821,151800,260589320,6750,6750,6750,6750,0
20240821,151700,260589320,6750,6750,6760,6750,116
20240821,151600,259806310,6760,6750,6760,6750,431
20240821,151500,256896110,6740,6720,6740,6720,584
20240821,151400,252966800,6700,6700,6700,6700,5
20240821,151300,252933300,6700,6700,6700,6700,0
20240821,151200,252933300,6700,6700,6700,6700,146
20240821,151100,251955100,6700,6700,6700,6700,10
20240821,151000,251888100,6700,6700,6700,6700,7
20240821,150900,251841200,6700,6700,6700,6700,38
20240821,150800,251586600,6710,6720,6720,6710,61
20240821,150700,251176690,6720,6720,6720,6720,25
20240821,150600,251008690,6720,6720,6720,6720,95
20240821,150500,250370290,6720,6720,6720,6720,2
20240821,150400,250356850,6720,6720,6720,6720,0
20240821,150300,250356850,6720,6720,6720,6720,0
20240821,150200,250356850,6720,6720,6720,6720,0
20240821,150100,250356850,6720,6720,6720,6720,300
20240821,150000,248340850,6700,6700,6700,6700,0
20240821,145900,248340850,6700,6700,6700,6700,45
20240821,145800,248039350,6700,6700,6700,6700,60
20240821,145700,247637350,6700,6700,6700,6700,29
20240821,145600,247443050,6690,6690,6690,6690,0
20240821,145500,247443050,6690,6700,6700,6690,4
20240821,145400,247416260,6690,6690,6690,6690,201
20240821,145300,246071570,6700,6710,6710,6700,133
20240821,145200,245180180,6720,6710,6720,6710,100
20240821,145100,244508190,6700,6700,6700,6700,0
20240821,145000,244508190,6700,6700,6700,6700,0
20240821,144900,244508190,6700,6720,6720,6700,114
20240821,144800,243743270,6720,6710,6720,6710,13
20240821,144700,243656030,6710,6690,6710,6690,5890
20240821,144600,204223470,6680,6680,6680,6680,234
20240821,144500,202660350,6680,6680,6680,6680,0
20240821,144400,202660350,6680,6680,6680,6680,0
20240821,144300,202660350,6680,6680,6680,6680,0
20240821,144200,202660350,6680,6680,6680,6680,0
20240821,144100,202660350,6680,6690,6690,6680,411
20240821,144000,199914770,6690,6680,6690,6680,95
20240821,143900,199280120,6680,6680,6680,6680,1
20240821,143800,199273440,6680,6680,6680,6680,7
20240821,143700,199226680,6680,6660,6680,6660,25
20240821,143600,199060080,6660,6660,6660,6660,5
20240821,143500,199026780,6680,6680,6680,6680,2
20240821,143400,199013420,6690,6690,6690,6690,0
20240821,143300,199013420,6690,6690,6690,6690,0
20240821,143200,199013420,6690,6690,6690,6690,0
20240821,143100,199013420,6690,6690,6690,6690,0
20240821,143000,199013420,6690,6680,6690,6680,60
20240821,142900,198612560,6690,6690,6690,6690,5
20240821,142800,198579110,6680,6680,6680,6680,2
20240821,142700,198565750,6680,6670,6680,6670,198
20240821,142600,197244110,6660,6660,6660,6660,0
20240821,142500,197244110,6660,6660,6660,6660,0
20240821,142400,197244110,6660,6660,6660,6660,0
20240821,142300,197244110,6660,6660,6660,6660,3
20240821,142200,197224130,6660,6660,6660,6660,0
20240821,142100,197224130,6660,6660,6660,6660,2
20240821,142000,197210810,6660,6660,6660,6660,0
20240821,141900,197210810,6660,6660,6660,6660,1
20240821,141800,197204150,6660,6660,6660,6660,203
20240821,141700,195852170,6640,6640,6640,6640,0
20240821,141600,195852170,6640,6640,6640,6640,152
20240821,141500,194842890,6640,6650,6650,6640,100
20240821,141400,194178090,6650,6650,6650,6650,0
20240821,141300,194178090,6650,6660,6660,6650,180
20240821,141200,192980990,6670,6670,6670,6670,0
20240821,141100,192980990,6670,6670,6670,6670,0
20240821,141000,192980990,6670,6670,6670,6670,0
20240821,140900,192980990,6670,6670,6670,6670,0
20240821,140800,192980990,6670,6670,6670,6670,0
20240821,140700,192980990,6670,6670,6670,6670,0
20240821,140600,192980990,6670,6650,6670,6650,150
20240821,140500,191980510,6670,6670,6670,6670,0
20240821,140400,191980510,6670,6670,6670,6670,0
20240821,140300,191980510,6670,6670,6670,6670,1
20240821,140200,191973840,6670,6670,6670,6670,100
20240821,140100,191306840,6670,6670,6670,6670,3
20240821,140000,191286830,6670,6670,6670,6670,0
20240821,135900,191286830,6670,6670,6670,6670,0
20240821,135800,191286830,6670,6670,6670,6670,0
20240821,135700,191286830,6670,6660,6670,6660,52
20240821,135600,190940010,6660,6660,6660,6660,0
20240821,135500,190940010,6660,6660,6660,6660,0
20240821,135400,190940010,6660,6660,6660,6660,0
20240821,135300,190940010,6660,6660,6660,6660,145
20240821,135200,189974310,6650,6650,6650,6650,0
20240821,135100,189974310,6650,6650,6650,6650,2
20240821,135000,189961010,6650,6650,6650,6650,4
20240821,134900,189934410,6660,6660,6660,6660,0
20240821,134800,189934410,6660,6660,6660,6660,10
20240821,134700,189867810,6660,6660,6660,6660,0
20240821,134600,189867810,6660,6660,6660,6660,0
20240821,134500,189867810,6660,6660,6660,6660,0
20240821,134400,189867810,6660,6650,6660,6650,39
20240821,134300,189608160,6650,6650,6650,6650,0
20240821,134200,189608160,6650,6650,6650,6650,1
20240821,134100,189601510,6650,6650,6650,6650,47
20240821,134000,189288960,6650,6650,6650,6650,177
20240821,133900,188111910,6650,6650,6650,6650,0
20240821,133800,188111910,6650,6650,6650,6650,68
20240821,133700,187659710,6670,6670,6670,6670,7
20240821,133600,187613020,6670,6670,6670,6670,0
20240821,133500,187613020,6670,6670,6670,6670,0
20240821,133400,187613020,6670,6670,6670,6670,4
20240821,133300,187586340,6660,6660,6660,6660,0
20240821,133200,187586340,6660,6660,6660,6660,0
20240821,133100,187586340,6660,6660,6660,6660,0
20240821,133000,187586340,6660,6660,6660,6660,43
20240821,132900,187299960,6660,6660,6660,6660,0
20240821,132800,187299960,6660,6660,6660,6660,0
20240821,132700,187299960,6660,6660,6660,6660,0
20240821,132600,187299960,6660,6660,6660,6660,0
20240821,132500,187299960,6660,6660,6660,6660,72
20240821,132400,186820440,6680,6680,6680,6680,0
20240821,132300,186820440,6680,6680,6680,6680,0
20240821,132200,186820440,6680,6680,6680,6680,5
20240821,132100,186787040,6680,6680,6680,6680,5
20240821,132000,186753640,6690,6690,6690,6690,0
20240821,131900,186753640,6690,6690,6690,6690,0
20240821,131800,186753640,6690,6690,6690,6690,23
20240821,131700,186599770,6660,6660,6660,6660,0
20240821,131600,186599770,6660,6660,6660,6660,0
20240821,131500,186599770,6660,6660,6660,6660,0
20240821,131400,186599770,6660,6660,6660,6660,0
20240821,131300,186599770,6660,6660,6660,6660,0
20240821,131200,186599770,6660,6660,6660,6660,0
20240821,131100,186599770,6660,6660,6660,6660,0
20240821,131000,186599770,6660,6660,6660,6660,5
20240821,130900,186566470,6660,6660,6660,6660,50
20240821,130800,186233470,6690,6690,6690,6690,0
20240821,130700,186233470,6690,6690,6690,6690,0
20240821,130600,186233470,6690,6690,6690,6690,0
20240821,130500,186233470,6690,6680,6690,6680,32
20240821,130400,186019700,6680,6690,6690,6660,130
20240821,130300,185152830,6680,6680,6680,6680,92
20240821,130200,184538270,6690,6690,6690,6690,0
20240821,130100,184538270,6690,6680,6690,6680,574
20240821,130000,180703940,6680,6680,6680,6680,0
20240821,125900,180703940,6680,6680,6680,6680,1
20240821,125800,180697260,6670,6670,6670,6670,154
20240821,125700,179670080,6670,6670,6670,6670,104
20240821,125600,178976400,6670,6670,6670,6670,0
20240821,125500,178976400,6670,6670,6670,6670,58
20240821,125400,178589540,6670,6670,6670,6670,10
20240821,125300,178522840,6670,6670,6670,6670,0
20240821,125200,178522840,6670,6660,6670,6660,101
20240821,125100,177850170,6680,6680,6680,6680,6
20240821,125000,177810090,6680,6680,6680,6680,0
20240821,124900,177810090,6680,6660,6680,6660,19
20240821,124800,177683500,6650,6650,6650,6650,17
20240821,124700,177570450,6670,6670,6670,6670,40
20240821,124600,177303650,6670,6670,6670,6670,0
20240821,124500,177303650,6670,6660,6670,6660,400
20240821,124400,174638650,6660,6660,6660,6660,20
20240821,124300,174505450,6660,6660,6660,6660,10
20240821,124200,174438850,6660,6660,6660,6660,0
20240821,124100,174438850,6660,6660,6660,6660,0
20240821,124000,174438850,6660,6660,6660,6660,0
20240821,123900,174438850,6660,6660,6660,6660,108
20240821,123800,173719570,6660,6660,6660,6660,1
20240821,123700,173712910,6640,6640,6640,6640,1
20240821,123600,173706270,6660,6660,6660,6660,0
20240821,123500,173706270,6660,6660,6660,6660,1
20240821,123400,173699610,6660,6660,6660,6660,0
20240821,123300,173699610,6660,6660,6660,6660,0
20240821,123200,173699610,6660,6660,6660,6660,0
20240821,123100,173699610,6660,6660,6660,6660,0
20240821,123000,173699610,6660,6660,6660,6660,1
20240821,122900,173692950,6650,6650,6650,6650,0
20240821,122800,173692950,6650,6650,6650,6650,10
20240821,122700,173626450,6650,6640,6650,6640,36
20240821,122600,173387340,6640,6640,6640,6640,10
20240821,122500,173320940,6640,6640,6640,6640,1
20240821,122400,173314300,6630,6630,6630,6630,0
20240821,122300,173314300,6630,6660,6660,6630,9
20240821,122200,173254410,6660,6660,6660,6660,0
20240821,122100,173254410,6660,6660,6660,6660,0
20240821,122000,173254410,6660,6660,6660,6660,1
20240821,121900,173247750,6630,6660,6660,6630,102
20240821,121800,172571430,6660,6660,6660,6660,0
20240821,121700,172571430,6660,6660,6660,6660,1
20240821,121600,172564770,6650,6630,6650,6630,101
20240821,121500,171895120,6660,6660,6660,6660,5
20240821,121400,171861820,6660,6660,6660,6660,0
20240821,121300,171861820,6660,6660,6660,6660,1
20240821,121200,171855160,6640,6640,6640,6640,50
20240821,121100,171523160,6660,6660,6660,6660,0
20240821,121000,171523160,6660,6660,6660,6660,0
20240821,120900,171523160,6660,6660,6660,6660,9
20240821,120800,171463220,6660,6660,6660,6660,1
20240821,120700,171456560,6620,6640,6640,6620,946
20240821,120600,165184780,6650,6650,6650,6650,300
20240821,120500,163189780,6650,6650,6650,6650,140
20240821,120400,162258780,6650,6650,6650,6650,86
20240821,120300,161686880,6660,6660,6660,6660,0
20240821,120200,161686880,6660,6660,6660,6660,0
20240821,120100,161686880,6660,6660,6660,6660,194
20240821,120000,160394840,6670,6670,6670,6670,0
20240821,115900,160394840,6670,6670,6670,6670,0
20240821,115800,160394840,6670,6670,6670,6670,1
20240821,115700,160388170,6670,6670,6670,6670,150
20240821,115600,159387670,6660,6660,6660,6660,0
20240821,115500,159387670,6660,6660,6660,6660,62
20240821,115400,158974750,6650,6650,6650,6650,0
20240821,115300,158974750,6650,6660,6660,6650,17
20240821,115200,158861590,6660,6660,6660,6660,0
20240821,115100,158861590,6660,6660,6660,6660,0
20240821,115000,158861590,6660,6660,6660,6660,0
20240821,114900,158861590,6660,6660,6660,6660,0
20240821,114800,158861590,6660,6640,6660,6640,2
20240821,114700,158848290,6660,6640,6660,6640,51
20240821,114600,158509630,6640,6660,6660,6640,105
20240821,114500,157812410,6640,6640,6640,6640,375
20240821,114400,155322410,6640,6640,6640,6640,0
20240821,114300,155322410,6640,6640,6640,6640,150
20240821,114200,154326410,6600,6660,6660,6600,3650
20240821,114100,130161780,6670,6670,6670,6670,0
20240821,114000,130161780,6670,6670,6670,6670,21
20240821,113900,130021710,6660,6660,6660,6660,0
20240821,113800,130021710,6660,6660,6660,6660,30
20240821,113700,129821910,6660,6660,6660,6660,0
20240821,113600,129821910,6660,6660,6660,6660,0
20240821,113500,129821910,6660,6660,6660,6660,0
20240821,113400,129821910,6660,6660,6660,6660,40
20240821,113300,129555510,6660,6660,6660,6660,0
20240821,113200,129555510,6660,6680,6690,6660,7
20240821,113100,129508740,6690,6690,6690,6690,0
20240821,113000,129508740,6690,6690,6690,6690,0
20240821,112900,129508740,6690,6680,6690,6680,12
20240821,112800,129428490,6690,6690,6690,6690,0
20240821,112700,129428490,6690,6690,6690,6690,0
20240821,112600,129428490,6690,6690,6690,6690,0
20240821,112500,129428490,6690,6690,6690,6690,51
20240821,112400,129087300,6680,6680,6680,6680,26
20240821,112300,128913620,6680,6680,6680,6680,50
20240821,112200,128579620,6680,6680,6680,6680,0
20240821,112100,128579620,6680,6650,6680,6650,200
20240821,112000,127244670,6670,6670,6670,6670,0
20240821,111900,127244670,6670,6670,6670,6670,0
20240821,111800,127244670,6670,6670,6670,6670,1
20240821,111700,127238000,6640,6660,6660,6640,1270
20240821,111600,118793270,6680,6680,6680,6680,1
20240821,111500,118786590,6680,6680,6680,6680,0
20240821,111400,118786590,6680,6680,6680,6680,0
20240821,111300,118786590,6680,6680,6680,6680,0
20240821,111200,118786590,6680,6680,6680,6680,0
20240821,111100,118786590,6680,6680,6680,6680,0
20240821,111000,118786590,6680,6680,6680,6680,1
20240821,110900,118779910,6680,6680,6680,6680,43
20240821,110800,118492670,6670,6670,6670,6670,0
20240821,110700,118492670,6670,6670,6670,6670,0
20240821,110600,118492670,6670,6670,6670,6670,0
20240821,110500,118492670,6670,6670,6670,6670,0
20240821,110400,118492670,6670,6670,6670,6670,0
20240821,110300,118492670,6670,6670,6670,6670,0
20240821,110200,118492670,6670,6670,6670,6670,0
20240821,110100,118492670,6670,6670,6670,6670,52
20240821,110000,118145830,6670,6670,6670,6670,648
20240821,105900,113823670,6670,6670,6670,6670,1
20240821,105800,113817000,6670,6670,6670,6670,122
20240821,105700,113003260,6670,6670,6670,6670,0
20240821,105600,113003260,6670,6670,6670,6670,1
20240821,105500,112996590,6660,6660,6670,6660,116
20240821,105400,112223960,6670,6670,6670,6670,96
20240821,105300,111583640,6670,6670,6670,6670,25
20240821,105200,111416890,6670,6670,6670,6670,1
20240821,105100,111410220,6680,6680,6680,6680,0
20240821,105000,111410220,6680,6680,6680,6680,0
20240821,104900,111410220,6680,6670,6680,6670,4
20240821,104800,111383510,6670,6670,6670,6670,0
20240821,104700,111383510,6670,6660,6670,6650,204
20240821,104600,110022880,6660,6660,6660,6660,160
20240821,104500,108957280,6670,6650,6670,6650,55
20240821,104400,108591470,6670,6650,6670,6650,13
20240821,104300,108504980,6670,6670,6670,6670,0
20240821,104200,108504980,6670,6670,6670,6670,0
20240821,104100,108504980,6670,6660,6670,6660,6
20240821,104000,108465010,6650,6650,6650,6650,1
20240821,103900,108458360,6670,6650,6670,6650,126
20240821,103800,107620440,6630,6630,6630,6630,110
20240821,103700,106891140,6630,6630,6630,6630,171
20240821,103600,105757410,6640,6630,6640,6630,4
20240821,103500,105730870,6640,6640,6640,6640,507
20240821,103400,102364390,6650,6650,6650,6650,7
20240821,103300,102317840,6640,6640,6640,6640,10
20240821,103200,102251440,6640,6640,6640,6630,22
20240821,103100,102105560,6630,6630,6630,6630,102
20240821,103000,101429300,6630,6650,6650,6630,35
20240821,102900,101197150,6650,6650,6650,6650,1
20240821,102800,101190500,6650,6650,6650,6650,0
20240821,102700,101190500,6650,6650,6650,6650,1
20240821,102600,101183850,6630,6630,6630,6630,230
20240821,102500,99658950,6640,6640,6640,6640,5
20240821,102400,99625750,6650,6650,6650,6650,0
20240821,102300,99625750,6650,6650,6650,6650,0
20240821,102200,99625750,6650,6650,6650,6650,1
20240821,102100,99619100,6620,6620,6620,6620,0
20240821,102000,99619100,6620,6640,6640,6620,692
20240821,101900,95030860,6680,6640,6680,6640,9
20240821,101800,94971040,6660,6660,6660,6660,0
20240821,101700,94971040,6660,6660,6660,6640,5
20240821,101600,94937760,6660,6660,6660,6660,33
20240821,101500,94717980,6660,6640,6660,6640,301
20240821,101400,92719320,6670,6670,6670,6670,11
20240821,101300,92645950,6640,6640,6640,6640,0
20240821,101200,92645950,6640,6640,6640,6640,21
20240821,101100,92506510,6660,6660,6660,6660,20
20240821,101000,92373310,6660,6660,6660,6660,2
20240821,100900,92359990,6670,6640,6670,6640,65
20240821,100800,91928360,6640,6640,6640,6630,1301
20240821,100700,83300210,6640,6670,6670,6640,1537
20240821,100600,73072200,6670,6670,6670,6670,0
20240821,100500,73072200,6670,6670,6670,6670,0
20240821,100400,73072200,6670,6670,6670,6670,0
20240821,100300,73072200,6670,6670,6670,6670,0
20240821,100200,73072200,6670,6670,6670,6670,0
20240821,100100,73072200,6670,6670,6670,6670,1087
20240821,100000,65821910,6670,6670,6670,6670,0
20240821,095900,65821910,6670,6670,6670,6670,50
20240821,095800,65488410,6670,6660,6670,6660,81
20240821,095700,64948940,6670,6700,6700,6670,24
20240821,095600,64788650,6670,6670,6670,6670,24
20240821,095500,64628570,6700,6700,6700,6700,0
20240821,095400,64628570,6700,6670,6700,6670,11
20240821,095300,64555150,6670,6670,6670,6670,17
20240821,095200,64441760,6700,6700,6700,6700,8
20240821,095100,64388160,6700,6700,6700,6700,1
20240821,095000,64381460,6700,6700,6700,6700,0
20240821,094900,64381460,6700,6700,6700,6700,2
20240821,094800,64368060,6700,6700,6700,6700,0
20240821,094700,64368060,6700,6700,6700,6700,1
20240821,094600,64361360,6650,6710,6710,6650,225
20240821,094500,62864600,6650,6700,6700,6650,161
20240821,094400,61788770,6700,6690,6700,6690,5
20240821,094300,61755310,6670,6650,6690,6650,67
20240821,094200,61309080,6690,6660,6690,6650,238
20240821,094100,59726330,6650,6670,6670,6650,25
20240821,094000,59559950,6660,6700,6700,6660,111
20240821,093900,58820650,6660,6700,6700,6660,340
20240821,093800,56554620,6700,6700,6700,6700,0
20240821,093700,56554620,6700,6700,6700,6700,0
20240821,093600,56554620,6700,6700,6700,6700,0
20240821,093500,56554620,6700,6700,6700,6700,0
20240821,093400,56554620,6700,6700,6700,6620,2001
20240821,093300,43239050,6730,6730,6730,6730,1
20240821,093200,43232320,6740,6700,6740,6700,179
20240821,093100,42032950,6700,6700,6700,6700,100
20240821,093000,41362950,6700,6690,6700,6690,19
20240821,092900,41235690,6700,6680,6700,6680,11
20240821,092800,41162060,6680,6680,6680,6680,74
20240821,092700,40667740,6680,6680,6680,6680,0
20240821,092600,40667740,6680,6690,6690,6680,221
20240821,092500,39190450,6680,6690,6690,6680,250
20240821,092400,37518580,6700,6700,6700,6700,0
20240821,092300,37518580,6700,6700,6700,6700,0
20240821,092200,37518580,6700,6700,6700,6700,0
20240821,092100,37518580,6700,6710,6710,6700,1242
20240821,092000,29196380,6710,6700,6710,6700,573
20240821,091900,25354550,6700,6710,6710,6700,377
20240821,091800,22827020,6710,6710,6710,6710,112
20240821,091700,22075500,6720,6720,6720,6720,11
20240821,091600,22001580,6730,6740,6740,6730,119
20240821,091500,21199620,6730,6730,6730,6730,1
20240821,091400,21192890,6730,6740,6740,6730,58
20240821,091300,20802250,6750,6750,6750,6750,1
20240821,091200,20795500,6740,6730,6740,6730,110
20240821,091100,20055100,6740,6740,6740,6740,1
20240821,091000,20048360,6730,6710,6730,6700,1705
20240821,090900,8618860,6750,6750,6750,6750,0
20240821,090800,8618860,6750,6750,6750,6750,0
20240821,090700,8618860,6750,6750,6750,6750,0
20240821,090600,8618860,6750,6700,6750,6700,63
20240821,090500,8196710,6750,6750,6750,6750,0
20240821,090400,8196710,6750,6700,6750,6700,2
20240821,090300,8183260,6750,6750,6750,6750,0
20240821,090200,8183260,6750,6750,6750,6750,22
20240821,090100,8034760,6700,6700,6700,6700,58
20240821,090000,7646160,6750,6780,6780,6750,1130