KissMeData/066130/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,194100,842301160,5540,5540,5540,5540,1909
20240821,194000,842301160,5540,5540,5540,5540,0
20240821,193900,842301160,5540,5540,5540,5540,0
20240821,193800,842301160,5540,5540,5540,5540,0
20240821,193700,842301160,5540,5540,5540,5540,0
20240821,193600,842301160,5540,5540,5540,5540,0
20240821,193500,842301160,5540,5540,5540,5540,0
20240821,193400,842301160,5540,5540,5540,5540,0
20240821,193300,842301160,5540,5540,5540,5540,0
20240821,193200,842301160,5540,5540,5540,5540,0
20240821,193100,842301160,5540,5540,5540,5540,0
20240821,193000,842301160,5540,5540,5540,5540,0
20240821,192900,842301160,5540,5540,5540,5540,0
20240821,192800,842301160,5540,5540,5540,5540,0
20240821,192700,842301160,5540,5540,5540,5540,0
20240821,192600,842301160,5540,5540,5540,5540,0
20240821,192500,842301160,5540,5540,5540,5540,0
20240821,192400,842301160,5540,5540,5540,5540,0
20240821,192300,842301160,5540,5540,5540,5540,0
20240821,192200,842301160,5540,5540,5540,5540,0
20240821,192100,842301160,5540,5540,5540,5540,0
20240821,192000,842301160,5540,5540,5540,5540,0
20240821,191900,842301160,5540,5540,5540,5540,0
20240821,191800,842301160,5540,5540,5540,5540,0
20240821,191700,842301160,5540,5540,5540,5540,0
20240821,191600,842301160,5540,5540,5540,5540,0
20240821,191500,842301160,5540,5540,5540,5540,0
20240821,191400,842301160,5540,5540,5540,5540,0
20240821,191300,842301160,5540,5540,5540,5540,0
20240821,191200,842301160,5540,5540,5540,5540,0
20240821,191100,842301160,5540,5540,5540,5540,1909
20240821,191000,842301160,5540,5540,5540,5540,0
20240821,190900,842301160,5540,5540,5540,5540,0
20240821,190800,842301160,5540,5540,5540,5540,0
20240821,190700,842301160,5540,5540,5540,5540,0
20240821,190600,842301160,5540,5540,5540,5540,0
20240821,190500,842301160,5540,5540,5540,5540,0
20240821,190400,842301160,5540,5540,5540,5540,0
20240821,190300,842301160,5540,5540,5540,5540,0
20240821,190200,842301160,5540,5540,5540,5540,0
20240821,190100,842301160,5540,5540,5540,5540,0
20240821,190000,842301160,5540,5540,5540,5540,0
20240821,185900,842301160,5540,5540,5540,5540,0
20240821,185800,842301160,5540,5540,5540,5540,0
20240821,185700,842301160,5540,5540,5540,5540,0
20240821,185600,842301160,5540,5540,5540,5540,0
20240821,185500,842301160,5540,5540,5540,5540,0
20240821,185400,842301160,5540,5540,5540,5540,0
20240821,185300,842301160,5540,5540,5540,5540,0
20240821,185200,842301160,5540,5540,5540,5540,0
20240821,185100,842301160,5540,5540,5540,5540,0
20240821,185000,842301160,5540,5540,5540,5540,0
20240821,184900,842301160,5540,5540,5540,5540,0
20240821,184800,842301160,5540,5540,5540,5540,0
20240821,184700,842301160,5540,5540,5540,5540,0
20240821,184600,842301160,5540,5540,5540,5540,0
20240821,184500,842301160,5540,5540,5540,5540,0
20240821,184400,842301160,5540,5540,5540,5540,0
20240821,184300,842301160,5540,5540,5540,5540,0
20240821,184200,842301160,5540,5540,5540,5540,0
20240821,184100,842301160,5540,5540,5540,5540,1909
20240821,184000,842301160,5540,5540,5540,5540,0
20240821,183900,842301160,5540,5540,5540,5540,0
20240821,183800,842301160,5540,5540,5540,5540,0
20240821,183700,842301160,5540,5540,5540,5540,0
20240821,183600,842301160,5540,5540,5540,5540,0
20240821,183500,842301160,5540,5540,5540,5540,0
20240821,183400,842301160,5540,5540,5540,5540,0
20240821,183300,842301160,5540,5540,5540,5540,0
20240821,183200,842301160,5540,5540,5540,5540,0
20240821,183100,842301160,5540,5540,5540,5540,0
20240821,183000,842301160,5540,5540,5540,5540,0
20240821,182900,842301160,5540,5540,5540,5540,0
20240821,182800,842301160,5540,5540,5540,5540,0
20240821,182700,842301160,5540,5540,5540,5540,0
20240821,182600,842301160,5540,5540,5540,5540,0
20240821,182500,842301160,5540,5540,5540,5540,0
20240821,182400,842301160,5540,5540,5540,5540,0
20240821,182300,842301160,5540,5540,5540,5540,0
20240821,182200,842301160,5540,5540,5540,5540,0
20240821,182100,842301160,5540,5540,5540,5540,0
20240821,182000,842301160,5540,5540,5540,5540,0
20240821,181900,842301160,5540,5540,5540,5540,0
20240821,181800,842301160,5540,5540,5540,5540,0
20240821,181700,842301160,5540,5540,5540,5540,0
20240821,181600,842301160,5540,5540,5540,5540,0
20240821,181500,842301160,5540,5540,5540,5540,0
20240821,181400,842301160,5540,5540,5540,5540,0
20240821,181300,842301160,5540,5540,5540,5540,0
20240821,181200,842301160,5540,5540,5540,5540,0
20240821,181100,842301160,5540,5540,5540,5540,1909
20240821,181000,842301160,5540,5540,5540,5540,0
20240821,180900,842301160,5540,5540,5540,5540,0
20240821,180800,842301160,5540,5540,5540,5540,0
20240821,180700,842301160,5540,5540,5540,5540,0
20240821,180600,842301160,5540,5540,5540,5540,0
20240821,180500,842301160,5540,5540,5540,5540,0
20240821,180400,842301160,5540,5540,5540,5540,0
20240821,180300,842301160,5540,5540,5540,5540,0
20240821,180200,842301160,5540,5540,5540,5540,0
20240821,180100,842301160,5540,5540,5540,5540,0
20240821,180000,842301160,5540,5540,5540,5540,0
20240821,175900,842301160,5540,5540,5540,5540,0
20240821,175800,842301160,5540,5540,5540,5540,0
20240821,175700,842301160,5540,5540,5540,5540,0
20240821,175600,842301160,5540,5540,5540,5540,0
20240821,175500,842301160,5540,5540,5540,5540,0
20240821,175400,842301160,5540,5540,5540,5540,0
20240821,175300,842301160,5540,5540,5540,5540,0
20240821,175200,842301160,5540,5540,5540,5540,0
20240821,175100,842301160,5540,5540,5540,5540,0
20240821,175000,842301160,5540,5540,5540,5540,0
20240821,174900,842301160,5540,5540,5540,5540,0
20240821,174800,842301160,5540,5540,5540,5540,0
20240821,174700,842301160,5540,5540,5540,5540,0
20240821,174600,842301160,5540,5540,5540,5540,0
20240821,174500,842301160,5540,5540,5540,5540,0
20240821,174400,842301160,5540,5540,5540,5540,0
20240821,174300,842301160,5540,5540,5540,5540,0
20240821,174200,842301160,5540,5540,5540,5540,0
20240821,174100,842301160,5540,5540,5540,5540,1909
20240821,174000,842301160,5540,5540,5540,5540,0
20240821,173900,842301160,5540,5540,5540,5540,0
20240821,173800,842301160,5540,5540,5540,5540,0
20240821,173700,842301160,5540,5540,5540,5540,0
20240821,173600,842301160,5540,5540,5540,5540,0
20240821,173500,842301160,5540,5540,5540,5540,0
20240821,173400,842301160,5540,5540,5540,5540,0
20240821,173300,842301160,5540,5540,5540,5540,0
20240821,173200,842301160,5540,5540,5540,5540,0
20240821,173100,842301160,5540,5540,5540,5540,0
20240821,173000,842301160,5540,5540,5540,5540,0
20240821,172900,842301160,5540,5540,5540,5540,0
20240821,172800,842301160,5540,5540,5540,5540,0
20240821,172700,842301160,5540,5540,5540,5540,0
20240821,172600,842301160,5540,5540,5540,5540,0
20240821,172500,842301160,5540,5540,5540,5540,0
20240821,172400,842301160,5540,5540,5540,5540,0
20240821,172300,842301160,5540,5540,5540,5540,0
20240821,172200,842301160,5540,5540,5540,5540,0
20240821,172100,842301160,5540,5540,5540,5540,0
20240821,172000,842301160,5540,5540,5540,5540,0
20240821,171900,842301160,5540,5540,5540,5540,0
20240821,171800,842301160,5540,5540,5540,5540,0
20240821,171700,842301160,5540,5540,5540,5540,0
20240821,171600,842301160,5540,5540,5540,5540,0
20240821,171500,842301160,5540,5540,5540,5540,0
20240821,171400,842301160,5540,5540,5540,5540,0
20240821,171300,842301160,5540,5540,5540,5540,0
20240821,171200,842301160,5540,5540,5540,5540,0
20240821,171100,842301160,5540,5540,5540,5540,1909
20240821,171000,842301160,5540,5540,5540,5540,0
20240821,170900,842301160,5540,5540,5540,5540,0
20240821,170800,842301160,5540,5540,5540,5540,0
20240821,170700,842301160,5540,5540,5540,5540,0
20240821,170600,842301160,5540,5540,5540,5540,0
20240821,170500,842301160,5540,5540,5540,5540,0
20240821,170400,842301160,5540,5540,5540,5540,0
20240821,170300,842301160,5540,5540,5540,5540,0
20240821,170200,842301160,5540,5540,5540,5540,0
20240821,170100,842301160,5540,5540,5540,5540,0
20240821,170000,842301160,5540,5540,5540,5540,0
20240821,165900,842301160,5540,5540,5540,5540,0
20240821,165800,842301160,5540,5540,5540,5540,0
20240821,165700,842301160,5540,5540,5540,5540,0
20240821,165600,842301160,5540,5540,5540,5540,0
20240821,165500,842301160,5540,5540,5540,5540,0
20240821,165400,842301160,5540,5540,5540,5540,0
20240821,165300,842301160,5540,5540,5540,5540,0
20240821,165200,842301160,5540,5540,5540,5540,0
20240821,165100,842301160,5540,5540,5540,5540,0
20240821,165000,842301160,5540,5540,5540,5540,0
20240821,164900,842301160,5540,5540,5540,5540,0
20240821,164800,842301160,5540,5540,5540,5540,0
20240821,164700,842301160,5540,5540,5540,5540,0
20240821,164600,842301160,5540,5540,5540,5540,0
20240821,164500,842301160,5540,5540,5540,5540,0
20240821,164400,842301160,5540,5540,5540,5540,0
20240821,164300,842301160,5540,5540,5540,5540,0
20240821,164200,842301160,5540,5540,5540,5540,0
20240821,164100,842301160,5540,5540,5540,5540,1909
20240821,164000,842301160,5540,5540,5540,5540,0
20240821,163900,842301160,5540,5540,5540,5540,0
20240821,163800,842301160,5540,5540,5540,5540,0
20240821,163700,842301160,5540,5540,5540,5540,0
20240821,163600,842301160,5540,5540,5540,5540,0
20240821,163500,842301160,5540,5540,5540,5540,0
20240821,163400,842301160,5540,5540,5540,5540,0
20240821,163300,842301160,5540,5540,5540,5540,0
20240821,163200,842301160,5540,5540,5540,5540,0
20240821,163100,842301160,5540,5540,5540,5540,0
20240821,163000,842301160,5540,5540,5540,5540,0
20240821,162900,842301160,5540,5540,5540,5540,0
20240821,162800,842301160,5540,5540,5540,5540,0
20240821,162700,842301160,5540,5540,5540,5540,0
20240821,162600,842301160,5540,5540,5540,5540,0
20240821,162500,842301160,5540,5540,5540,5540,0
20240821,162400,842301160,5540,5540,5540,5540,0
20240821,162300,842301160,5540,5540,5540,5540,0
20240821,162200,842301160,5540,5540,5540,5540,0
20240821,162100,842301160,5540,5540,5540,5540,0
20240821,162000,842301160,5540,5540,5540,5540,0
20240821,161900,842301160,5540,5540,5540,5540,0
20240821,161800,842301160,5540,5540,5540,5540,0
20240821,161700,842301160,5540,5540,5540,5540,0
20240821,161600,842301160,5540,5540,5540,5540,0
20240821,161500,842301160,5540,5540,5540,5540,0
20240821,161400,842301160,5540,5540,5540,5540,0
20240821,161300,842301160,5540,5540,5540,5540,0
20240821,161200,842301160,5540,5540,5540,5540,0
20240821,161100,842301160,5540,5540,5540,5540,1909
20240821,161000,842301160,5540,5540,5540,5540,0
20240821,160900,842301160,5540,5540,5540,5540,0
20240821,160800,842301160,5540,5540,5540,5540,0
20240821,160700,842301160,5540,5540,5540,5540,0
20240821,160600,842301160,5540,5540,5540,5540,0
20240821,160500,842301160,5540,5540,5540,5540,0
20240821,160400,842301160,5540,5540,5540,5540,0
20240821,160300,842301160,5540,5540,5540,5540,0
20240821,160200,842301160,5540,5540,5540,5540,0
20240821,160100,842301160,5540,5540,5540,5540,0
20240821,160000,842301160,5540,5540,5540,5540,0
20240821,155900,842301160,5540,5540,5540,5540,0
20240821,155800,842301160,5540,5540,5540,5540,0
20240821,155700,842301160,5540,5540,5540,5540,0
20240821,155600,842301160,5540,5540,5540,5540,0
20240821,155500,842301160,5540,5540,5540,5540,0
20240821,155400,842301160,5540,5540,5540,5540,0
20240821,155300,842301160,5540,5540,5540,5540,0
20240821,155200,842301160,5540,5540,5540,5540,0
20240821,155100,842301160,5540,5540,5540,5540,0
20240821,155000,842301160,5540,5540,5540,5540,0
20240821,154900,842301160,5540,5540,5540,5540,0
20240821,154800,842301160,5540,5540,5540,5540,0
20240821,154700,842301160,5540,5540,5540,5540,0
20240821,154600,842301160,5540,5540,5540,5540,0
20240821,154500,842301160,5540,5540,5540,5540,0
20240821,154400,842301160,5540,5540,5540,5540,0
20240821,154300,842301160,5540,5540,5540,5540,0
20240821,154200,842301160,5540,5540,5540,5540,0
20240821,154100,842301160,5540,5540,5540,5540,1909
20240821,154000,842301160,5540,5540,5540,5540,0
20240821,153900,842301160,5540,5540,5540,5540,0
20240821,153800,842301160,5540,5540,5540,5540,0
20240821,153700,842301160,5540,5540,5540,5540,0
20240821,153600,842301160,5540,5540,5540,5540,0
20240821,153500,842301160,5540,5540,5540,5540,0
20240821,153400,842301160,5540,5540,5540,5540,0
20240821,153300,842301160,5540,5540,5540,5540,0
20240821,153200,842301160,5540,5540,5540,5540,0
20240821,153100,842301160,5540,5540,5540,5540,0
20240821,153000,842301160,5540,5540,5540,5540,1909
20240821,152900,831725300,5540,5540,5540,5540,0
20240821,152800,831725300,5540,5540,5540,5540,0
20240821,152700,831725300,5540,5540,5540,5540,0
20240821,152600,831725300,5540,5540,5540,5540,0
20240821,152500,831725300,5540,5540,5540,5540,0
20240821,152400,831725300,5540,5540,5540,5540,0
20240821,152300,831725300,5540,5540,5540,5540,0
20240821,152200,831725300,5540,5540,5540,5540,0
20240821,152100,831725300,5540,5540,5540,5540,0
20240821,152000,831725300,5540,5540,5540,5540,0
20240821,151900,831725300,5540,5530,5540,5530,306
20240821,151800,830032920,5530,5540,5540,5530,1322
20240821,151700,822720490,5540,5540,5540,5540,4
20240821,151600,822698330,5540,5520,5540,5520,2567
20240821,151500,808505910,5520,5530,5530,5520,328
20240821,151400,806693330,5530,5530,5530,5530,0
20240821,151300,806693330,5530,5520,5530,5520,137
20240821,151200,805936080,5520,5520,5530,5520,55
20240821,151100,805632060,5520,5510,5520,5510,1053
20240821,151000,799823090,5510,5520,5520,5510,249
20240821,150900,798448620,5520,5510,5520,5510,1006
20240821,150800,792905510,5510,5530,5530,5510,89
20240821,150700,792414530,5520,5520,5520,5520,10
20240821,150600,792359330,5510,5520,5520,5510,742
20240821,150500,788268880,5530,5530,5530,5530,19
20240821,150400,788163810,5530,5520,5530,5520,205
20240821,150300,787032200,5520,5520,5520,5520,511
20240821,150200,784211480,5520,5510,5520,5510,572
20240821,150100,781058050,5520,5520,5520,5520,12
20240821,150000,780991810,5520,5530,5530,5520,449
20240821,145900,778511320,5520,5520,5530,5520,1695
20240821,145800,769154850,5530,5530,5530,5530,575
20240821,145700,765975100,5520,5530,5530,5520,615
20240821,145600,762574320,5530,5530,5530,5530,100
20240821,145500,762021320,5520,5520,5520,5520,24
20240821,145400,761888840,5530,5530,5530,5530,1040
20240821,145300,756137640,5530,5540,5540,5530,112
20240821,145200,755517630,5540,5540,5540,5540,110
20240821,145100,754908230,5540,5540,5540,5540,1603
20240821,145000,746027610,5560,5540,5560,5540,4
20240821,144900,746005390,5540,5540,5540,5540,0
20240821,144800,746005390,5540,5540,5540,5540,0
20240821,144700,746005390,5540,5540,5540,5540,4
20240821,144600,745983230,5540,5540,5540,5540,1
20240821,144500,745977690,5540,5540,5540,5540,0
20240821,144400,745977690,5540,5540,5540,5540,192
20240821,144300,744914010,5540,5540,5540,5540,283
20240821,144200,743346190,5540,5540,5540,5540,0
20240821,144100,743346190,5540,5540,5540,5540,0
20240821,144000,743346190,5540,5540,5540,5540,0
20240821,143900,743346190,5540,5540,5540,5540,236
20240821,143800,742038750,5550,5550,5550,5550,10
20240821,143700,741983250,5540,5560,5560,5540,301
20240821,143600,740313210,5560,5560,5560,5560,0
20240821,143500,740313210,5560,5550,5560,5550,363
20240821,143400,738298550,5550,5550,5550,5550,15
20240821,143300,738215300,5540,5540,5540,5540,0
20240821,143200,738215300,5540,5540,5540,5540,3
20240821,143100,738198680,5540,5540,5540,5540,0
20240821,143000,738198680,5540,5540,5540,5540,0
20240821,142900,738198680,5540,5540,5540,5540,1
20240821,142800,738193140,5550,5550,5550,5550,67
20240821,142700,737821290,5550,5550,5550,5550,106
20240821,142600,737232990,5550,5550,5550,5550,1
20240821,142500,737227440,5540,5540,5540,5540,0
20240821,142400,737227440,5540,5540,5540,5540,13
20240821,142300,737155420,5540,5540,5540,5540,0
20240821,142200,737155420,5540,5540,5540,5540,10
20240821,142100,737100020,5530,5530,5530,5530,0
20240821,142000,737100020,5530,5530,5530,5530,6
20240821,141900,737066840,5540,5540,5540,5540,509
20240821,141800,734246980,5540,5540,5540,5540,0
20240821,141700,734246980,5540,5540,5540,5540,79
20240821,141600,733809320,5540,5540,5540,5540,0
20240821,141500,733809320,5540,5540,5540,5540,5
20240821,141400,733781620,5530,5530,5530,5530,378
20240821,141300,731691280,5550,5550,5550,5550,0
20240821,141200,731691280,5550,5550,5550,5550,0
20240821,141100,731691280,5550,5550,5550,5550,0
20240821,141000,731691280,5550,5550,5550,5550,0
20240821,140900,731691280,5550,5550,5550,5550,0
20240821,140800,731691280,5550,5550,5550,5550,0
20240821,140700,731691280,5550,5530,5550,5530,207
20240821,140600,730546430,5550,5550,5550,5550,3
20240821,140500,730529780,5530,5530,5530,5530,44
20240821,140400,730286460,5540,5530,5540,5530,11
20240821,140300,730225620,5540,5540,5540,5540,476
20240821,140200,727588580,5540,5540,5540,5540,35
20240821,140100,727394680,5540,5540,5540,5530,1025
20240821,140000,721716420,5540,5540,5540,5540,11
20240821,135900,721655480,5540,5540,5540,5540,218
20240821,135800,720447760,5540,5550,5550,5540,405
20240821,135700,718203790,5540,5540,5540,5540,0
20240821,135600,718203790,5540,5540,5540,5540,84
20240821,135500,717738430,5540,5540,5540,5540,0
20240821,135400,717738430,5540,5540,5540,5540,0
20240821,135300,717738430,5540,5540,5540,5540,0
20240821,135200,717738430,5540,5540,5540,5540,0
20240821,135100,717738430,5540,5540,5540,5540,0
20240821,135000,717738430,5540,5540,5540,5540,20
20240821,134900,717627630,5560,5550,5560,5550,117
20240821,134800,716978050,5550,5530,5550,5530,1796
20240821,134700,707044130,5530,5530,5530,5530,1212
20240821,134600,700341770,5530,5540,5540,5530,71
20240821,134500,699948930,5540,5540,5540,5540,62
20240821,134400,699605450,5530,5530,5530,5530,0
20240821,134300,699605450,5530,5530,5530,5530,0
20240821,134200,699605450,5530,5530,5530,5530,0
20240821,134100,699605450,5530,5530,5530,5530,542
20240821,134000,696608190,5540,5540,5540,5540,0
20240821,133900,696608190,5540,5540,5540,5540,0
20240821,133800,696608190,5540,5540,5540,5540,0
20240821,133700,696608190,5540,5540,5540,5540,21
20240821,133600,696491850,5530,5550,5560,5530,1384
20240821,133500,688824910,5570,5550,5570,5550,72
20240821,133400,688424580,5560,5560,5560,5560,0
20240821,133300,688424580,5560,5560,5560,5560,0
20240821,133200,688424580,5560,5560,5560,5560,50
20240821,133100,688146580,5560,5560,5560,5560,0
20240821,133000,688146580,5560,5540,5560,5540,119
20240821,132900,687487220,5550,5550,5550,5550,0
20240821,132800,687487220,5550,5540,5550,5540,12
20240821,132700,687420720,5540,5550,5550,5540,110
20240821,132600,686811270,5550,5550,5550,5550,111
20240821,132500,686195220,5540,5550,5550,5540,291
20240821,132400,684580490,5560,5560,5560,5550,479
20240821,132300,681921050,5570,5570,5570,5570,1
20240821,132200,681915480,5570,5570,5570,5570,0
20240821,132100,681915480,5570,5570,5570,5570,0
20240821,132000,681915480,5570,5570,5570,5570,0
20240821,131900,681915480,5570,5570,5570,5570,1
20240821,131800,681909910,5560,5560,5560,5560,43
20240821,131700,681670830,5570,5570,5570,5570,0
20240821,131600,681670830,5570,5570,5570,5570,0
20240821,131500,681670830,5570,5570,5570,5570,10
20240821,131400,681615130,5570,5570,5570,5570,0
20240821,131300,681615130,5570,5570,5570,5570,10
20240821,131200,681559430,5570,5550,5570,5550,43
20240821,131100,681320510,5570,5560,5570,5550,1001
20240821,131000,675759450,5570,5570,5570,5570,0
20240821,130900,675759450,5570,5570,5570,5570,600
20240821,130800,672417450,5570,5570,5570,5570,20
20240821,130700,672306050,5570,5560,5570,5560,2
20240821,130600,672294920,5570,5570,5570,5570,0
20240821,130500,672294920,5570,5570,5570,5570,10
20240821,130400,672239220,5570,5570,5570,5570,0
20240821,130300,672239220,5570,5570,5570,5570,0
20240821,130200,672239220,5570,5570,5570,5570,2
20240821,130100,672228080,5560,5560,5560,5560,0
20240821,130000,672228080,5560,5560,5560,5560,0
20240821,125900,672228080,5560,5570,5570,5560,29
20240821,125800,672066820,5560,5560,5560,5560,458
20240821,125700,669520340,5570,5570,5570,5570,5
20240821,125600,669492490,5570,5570,5570,5570,0
20240821,125500,669492490,5570,5570,5570,5570,0
20240821,125400,669492490,5570,5570,5570,5570,2
20240821,125300,669481350,5570,5570,5570,5570,0
20240821,125200,669481350,5570,5570,5570,5570,0
20240821,125100,669481350,5570,5570,5570,5570,0
20240821,125000,669481350,5570,5560,5570,5560,102
20240821,124900,668914210,5580,5580,5580,5580,0
20240821,124800,668914210,5580,5580,5580,5580,0
20240821,124700,668914210,5580,5580,5580,5580,0
20240821,124600,668914210,5580,5580,5580,5580,2
20240821,124500,668903050,5560,5560,5580,5550,2008
20240821,124400,657750680,5580,5580,5580,5580,0
20240821,124300,657750680,5580,5570,5580,5570,495
20240821,124200,654993510,5570,5570,5570,5570,4
20240821,124100,654971230,5570,5580,5580,5570,72
20240821,124000,654569490,5580,5580,5580,5580,25
20240821,123900,654429990,5580,5580,5580,5570,291
20240821,123800,652807710,5580,5580,5580,5580,1
20240821,123700,652802130,5580,5580,5580,5580,2
20240821,123600,652790970,5580,5570,5580,5570,104
20240821,123500,652211670,5580,5580,5580,5580,0
20240821,123400,652211670,5580,5570,5580,5570,4
20240821,123300,652189360,5590,5590,5590,5590,0
20240821,123200,652189360,5590,5560,5590,5560,524
20240821,123100,649275850,5550,5550,5550,5550,0
20240821,123000,649275850,5550,5550,5550,5550,0
20240821,122900,649275850,5550,5550,5550,5550,1
20240821,122800,649270300,5560,5560,5560,5550,678
20240821,122700,645507370,5550,5560,5560,5550,244
20240821,122600,644153130,5550,5550,5550,5550,124
20240821,122500,643464930,5550,5550,5550,5550,124
20240821,122400,642776730,5560,5560,5560,5560,1
20240821,122300,642771170,5560,5560,5560,5560,501
20240821,122200,639985610,5550,5550,5550,5550,10
20240821,122100,639930110,5550,5550,5560,5550,124
20240821,122000,639241900,5550,5550,5550,5550,636
20240821,121900,635712100,5550,5550,5550,5550,2
20240821,121800,635701000,5540,5540,5540,5540,4
20240821,121700,635678840,5540,5540,5560,5520,1351
20240821,121600,628207740,5560,5540,5560,5540,131
20240821,121500,627481980,5550,5550,5550,5550,522
20240821,121400,624584880,5550,5550,5550,5550,0
20240821,121300,624584880,5550,5550,5550,5550,1
20240821,121200,624579330,5550,5550,5550,5550,0
20240821,121100,624579330,5550,5550,5550,5550,50
20240821,121000,624301830,5560,5540,5560,5540,5
20240821,120900,624274110,5540,5560,5560,5540,1627
20240821,120800,615245170,5560,5570,5570,5480,13500
20240821,120700,540650820,5580,5580,5580,5580,4
20240821,120600,540628500,5570,5570,5570,5570,63
20240821,120500,540277590,5580,5580,5580,5580,51
20240821,120400,539993010,5570,5570,5570,5570,948
20240821,120300,534712650,5590,5590,5590,5590,3
20240821,120200,534695880,5570,5580,5580,5570,42
20240821,120100,534461620,5580,5590,5590,5580,3267
20240821,120000,516199300,5600,5600,5600,5600,51
20240821,115900,515913700,5600,5600,5600,5600,589
20240821,115800,512615300,5600,5600,5600,5600,514
20240821,115700,509736900,5600,5600,5600,5600,0
20240821,115600,509736900,5600,5600,5600,5600,0
20240821,115500,509736900,5600,5600,5600,5600,0
20240821,115400,509736900,5600,5600,5600,5600,0
20240821,115300,509736900,5600,5600,5600,5600,0
20240821,115200,509736900,5600,5600,5600,5600,0
20240821,115100,509736900,5600,5600,5600,5600,0
20240821,115000,509736900,5600,5600,5600,5600,0
20240821,114900,509736900,5600,5600,5600,5600,320
20240821,114800,507944900,5600,5600,5600,5600,0
20240821,114700,507944900,5600,5600,5600,5600,10
20240821,114600,507888900,5600,5600,5600,5600,99
20240821,114500,507334500,5600,5600,5600,5600,772
20240821,114400,503011300,5600,5600,5600,5600,0
20240821,114300,503011300,5600,5600,5600,5600,0
20240821,114200,503011300,5600,5600,5600,5600,164
20240821,114100,502092900,5600,5590,5600,5590,232
20240821,114000,500796010,5590,5600,5600,5590,512
20240821,113900,497933360,5610,5610,5610,5610,31
20240821,113800,497759450,5610,5600,5610,5600,54
20240821,113700,497457010,5610,5610,5610,5610,46
20240821,113600,497198950,5610,5610,5610,5610,156
20240821,113500,496323790,5610,5610,5610,5610,1
20240821,113400,496318180,5590,5590,5590,5590,1
20240821,113300,496312590,5610,5590,5610,5590,430
20240821,113200,493908860,5610,5590,5610,5570,850
20240821,113100,489149680,5590,5590,5590,5590,44
20240821,113000,488903720,5570,5570,5570,5570,99
20240821,112900,488352290,5570,5580,5580,5570,1232
20240821,112800,481486690,5580,5580,5580,5580,606
20240821,112700,478105210,5570,5570,5570,5570,0
20240821,112600,478105210,5570,5570,5570,5570,0
20240821,112500,478105210,5570,5570,5570,5570,103
20240821,112400,477531500,5570,5570,5570,5570,0
20240821,112300,477531500,5570,5570,5570,5570,0
20240821,112200,477531500,5570,5570,5570,5570,222
20240821,112100,476294960,5560,5560,5560,5560,0
20240821,112000,476294960,5560,5560,5560,5560,124
20240821,111900,475605520,5560,5570,5570,5560,85
20240821,111800,475132910,5560,5560,5560,5560,0
20240821,111700,475132910,5560,5560,5560,5560,5
20240821,111600,475105110,5560,5560,5560,5560,0
20240821,111500,475105110,5560,5560,5560,5560,111
20240821,111400,474487950,5580,5570,5580,5560,1864
20240821,111300,464119230,5570,5570,5570,5570,13
20240821,111200,464046820,5570,5570,5570,5570,30
20240821,111100,463879720,5570,5570,5570,5570,0
20240821,111000,463879720,5570,5570,5570,5570,300
20240821,110900,462208720,5580,5580,5580,5580,0
20240821,110800,462208720,5580,5580,5580,5580,395
20240821,110700,460004620,5580,5580,5580,5580,1
20240821,110600,459999040,5580,5590,5590,5580,3
20240821,110500,459982280,5590,5590,5600,5590,5
20240821,110400,459954320,5580,5580,5580,5580,84
20240821,110300,459485600,5580,5580,5580,5580,21
20240821,110200,459368420,5580,5590,5590,5580,215
20240821,110100,458166740,5590,5590,5590,5590,3
20240821,110000,458149970,5590,5590,5590,5590,355
20240821,105900,456165520,5600,5600,5600,5600,0
20240821,105800,456165520,5600,5600,5600,5600,3
20240821,105700,456148720,5600,5600,5600,5600,12
20240821,105600,456081520,5600,5600,5600,5600,0
20240821,105500,456081520,5600,5600,5600,5600,4
20240821,105400,456059120,5600,5600,5600,5600,24
20240821,105300,455924720,5600,5610,5610,5600,5
20240821,105200,455896710,5600,5600,5600,5600,1
20240821,105100,455891110,5610,5610,5610,5610,232
20240821,105000,454589590,5610,5600,5610,5600,332
20240821,104900,452730380,5590,5590,5590,5590,0
20240821,104800,452730380,5590,5590,5590,5590,20
20240821,104700,452618580,5590,5590,5590,5590,0
20240821,104600,452618580,5590,5590,5590,5590,459
20240821,104500,450052770,5580,5580,5580,5580,44
20240821,104400,449807250,5590,5590,5590,5590,40
20240821,104300,449583650,5600,5590,5600,5570,85
20240821,104200,449110150,5570,5570,5570,5570,0
20240821,104100,449110150,5570,5570,5580,5570,1650
20240821,104000,439917630,5570,5580,5580,5570,347
20240821,103900,437981820,5590,5590,5590,5590,294
20240821,103800,436338360,5590,5590,5590,5590,5
20240821,103700,436310410,5600,5600,5600,5600,1
20240821,103600,436304810,5600,5600,5600,5600,0
20240821,103500,436304810,5600,5600,5600,5600,4
20240821,103400,436282410,5610,5600,5610,5600,31
20240821,103300,436108800,5600,5600,5600,5600,321
20240821,103200,434311200,5600,5600,5600,5600,1
20240821,103100,434305600,5590,5580,5590,5580,527
20240821,103000,431361510,5580,5580,5580,5580,5
20240821,102900,431333610,5590,5590,5590,5590,0
20240821,102800,431333610,5590,5570,5590,5570,2433
20240821,102700,417766600,5550,5550,5550,5550,123
20240821,102600,417083950,5550,5550,5550,5550,1106
20240821,102500,410945650,5550,5560,5560,5550,3590
20240821,102400,391010420,5560,5580,5580,5560,1118
20240821,102300,384784490,5570,5570,5570,5570,0
20240821,102200,384784490,5570,5580,5580,5570,538
20240821,102100,381783950,5580,5570,5580,5540,3218
20240821,102000,363915270,5560,5580,5590,5560,2338
20240821,101900,350875660,5570,5570,5570,5570,740
20240821,101800,346753860,5580,5570,5580,5570,1044
20240821,101700,340938340,5580,5590,5590,5580,267
20240821,101600,339448010,5590,5590,5590,5590,0
20240821,101500,339448010,5590,5590,5600,5580,1058
20240821,101400,333544230,5590,5590,5590,5580,121
20240821,101300,332868380,5600,5600,5600,5600,0
20240821,101200,332868380,5600,5600,5600,5600,2092
20240821,101100,321153180,5600,5600,5600,5600,1
20240821,101000,321147580,5580,5580,5580,5580,634
20240821,100900,317609860,5580,5580,5580,5580,40
20240821,100800,317386660,5580,5590,5600,5580,1369
20240821,100700,309746990,5600,5610,5610,5600,703
20240821,100600,305810180,5600,5600,5600,5600,451
20240821,100500,303284580,5600,5600,5600,5600,119
20240821,100400,302618180,5610,5610,5610,5610,0
20240821,100300,302618180,5610,5610,5610,5610,6
20240821,100200,302584520,5600,5600,5600,5600,4
20240821,100100,302562120,5600,5600,5600,5600,0
20240821,100000,302562120,5600,5600,5600,5600,0
20240821,095900,302562120,5600,5600,5600,5590,502
20240821,095800,299754170,5600,5600,5600,5600,100
20240821,095700,299194170,5600,5590,5600,5590,249
20240821,095600,297800060,5600,5600,5600,5600,300
20240821,095500,296120060,5600,5600,5600,5600,0
20240821,095400,296120060,5600,5600,5600,5600,358
20240821,095300,294115260,5610,5610,5610,5610,0
20240821,095200,294115260,5610,5610,5610,5610,0
20240821,095100,294115260,5610,5610,5610,5610,0
20240821,095000,294115260,5610,5610,5610,5610,1
20240821,094900,294109650,5610,5610,5610,5610,0
20240821,094800,294109650,5610,5610,5610,5610,0
20240821,094700,294109650,5610,5590,5620,5580,1915
20240821,094600,283409950,5590,5600,5610,5590,977
20240821,094500,277938760,5590,5620,5620,5590,183
20240821,094400,276915760,5590,5580,5590,5560,526
20240821,094300,273980720,5590,5580,5590,5560,1563
20240821,094200,265272600,5600,5610,5610,5600,62
20240821,094100,264925200,5590,5610,5610,5590,3056
20240821,094000,247807560,5620,5620,5620,5620,0
20240821,093900,247807560,5620,5620,5620,5620,2096
20240821,093800,236028040,5620,5630,5630,5620,680
20240821,093700,232205640,5630,5630,5630,5630,11
20240821,093600,232143710,5620,5620,5620,5620,13
20240821,093500,232070650,5630,5630,5630,5630,2
20240821,093400,232059390,5630,5630,5630,5620,305
20240821,093300,230345240,5620,5620,5620,5620,46
20240821,093200,230086720,5620,5630,5630,5620,101
20240821,093100,229519090,5610,5630,5630,5610,3290
20240821,093000,211024570,5630,5630,5630,5630,100
20240821,092900,210461570,5630,5630,5630,5630,79
20240821,092800,210016800,5640,5640,5640,5640,0
20240821,092700,210016800,5640,5640,5640,5640,2
20240821,092600,210005520,5620,5620,5620,5620,0
20240821,092500,210005520,5620,5630,5630,5620,175
20240821,092400,209020960,5630,5630,5640,5630,1758
20240821,092300,199116600,5640,5640,5640,5640,332
20240821,092200,197244120,5640,5630,5640,5630,408
20240821,092100,194944700,5630,5630,5630,5630,173
20240821,092000,193970710,5650,5650,5650,5650,1
20240821,091900,193965060,5630,5590,5630,5590,2557
20240821,091800,179619500,5590,5610,5610,5590,858
20240821,091700,174808240,5610,5610,5610,5610,44
20240821,091600,174561400,5610,5610,5610,5610,0
20240821,091500,174561400,5610,5590,5610,5590,415
20240821,091400,172239510,5590,5610,5610,5590,655
20240821,091300,168572870,5590,5600,5600,5570,1430
20240821,091200,160589160,5600,5610,5610,5550,5495
20240821,091100,129934880,5610,5610,5610,5610,999
20240821,091000,124330490,5620,5620,5620,5620,18
20240821,090900,124229330,5630,5610,5630,5610,428
20240821,090800,121828230,5640,5630,5640,5610,3455
20240821,090700,102440430,5620,5650,5650,5620,30
20240821,090600,102271330,5650,5640,5650,5610,1549
20240821,090500,93558570,5630,5650,5650,5630,1894
20240821,090400,82876910,5660,5660,5660,5650,253
20240821,090300,81445030,5660,5620,5660,5610,2158
20240821,090200,69310750,5620,5640,5660,5580,8086
20240821,090100,23980400,5640,5680,5690,5640,3108
20240821,090000,6401830,5680,5630,5680,5630,1130