KissMeData/128820/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201600,235928580,3685,3685,3685,3685,545
20240821,201500,235928580,3685,3685,3685,3685,0
20240821,201400,235928580,3685,3685,3685,3685,0
20240821,201300,235928580,3685,3685,3685,3685,0
20240821,201200,235928580,3685,3685,3685,3685,0
20240821,201100,235928580,3685,3685,3685,3685,0
20240821,201000,235928580,3685,3685,3685,3685,0
20240821,200900,235928580,3685,3685,3685,3685,0
20240821,200800,235928580,3685,3685,3685,3685,0
20240821,200700,235928580,3685,3685,3685,3685,0
20240821,200600,235928580,3685,3685,3685,3685,0
20240821,200500,235928580,3685,3685,3685,3685,0
20240821,200400,235928580,3685,3685,3685,3685,0
20240821,200300,235928580,3685,3685,3685,3685,0
20240821,200200,235928580,3685,3685,3685,3685,0
20240821,200100,235928580,3685,3685,3685,3685,0
20240821,200000,235928580,3685,3685,3685,3685,0
20240821,195900,235928580,3685,3685,3685,3685,0
20240821,195800,235928580,3685,3685,3685,3685,0
20240821,195700,235928580,3685,3685,3685,3685,0
20240821,195600,235928580,3685,3685,3685,3685,0
20240821,195500,235928580,3685,3685,3685,3685,0
20240821,195400,235928580,3685,3685,3685,3685,0
20240821,195300,235928580,3685,3685,3685,3685,0
20240821,195200,235928580,3685,3685,3685,3685,0
20240821,195100,235928580,3685,3685,3685,3685,0
20240821,195000,235928580,3685,3685,3685,3685,0
20240821,194900,235928580,3685,3685,3685,3685,0
20240821,194800,235928580,3685,3685,3685,3685,0
20240821,194700,235928580,3685,3685,3685,3685,0
20240821,194600,235928580,3685,3685,3685,3685,545
20240821,194500,235928580,3685,3685,3685,3685,0
20240821,194400,235928580,3685,3685,3685,3685,0
20240821,194300,235928580,3685,3685,3685,3685,0
20240821,194200,235928580,3685,3685,3685,3685,0
20240821,194100,235928580,3685,3685,3685,3685,0
20240821,194000,235928580,3685,3685,3685,3685,0
20240821,193900,235928580,3685,3685,3685,3685,0
20240821,193800,235928580,3685,3685,3685,3685,0
20240821,193700,235928580,3685,3685,3685,3685,0
20240821,193600,235928580,3685,3685,3685,3685,0
20240821,193500,235928580,3685,3685,3685,3685,0
20240821,193400,235928580,3685,3685,3685,3685,0
20240821,193300,235928580,3685,3685,3685,3685,0
20240821,193200,235928580,3685,3685,3685,3685,0
20240821,193100,235928580,3685,3685,3685,3685,0
20240821,193000,235928580,3685,3685,3685,3685,0
20240821,192900,235928580,3685,3685,3685,3685,0
20240821,192800,235928580,3685,3685,3685,3685,0
20240821,192700,235928580,3685,3685,3685,3685,0
20240821,192600,235928580,3685,3685,3685,3685,0
20240821,192500,235928580,3685,3685,3685,3685,0
20240821,192400,235928580,3685,3685,3685,3685,0
20240821,192300,235928580,3685,3685,3685,3685,0
20240821,192200,235928580,3685,3685,3685,3685,0
20240821,192100,235928580,3685,3685,3685,3685,0
20240821,192000,235928580,3685,3685,3685,3685,0
20240821,191900,235928580,3685,3685,3685,3685,0
20240821,191800,235928580,3685,3685,3685,3685,0
20240821,191700,235928580,3685,3685,3685,3685,0
20240821,191600,235928580,3685,3685,3685,3685,545
20240821,191500,235928580,3685,3685,3685,3685,0
20240821,191400,235928580,3685,3685,3685,3685,0
20240821,191300,235928580,3685,3685,3685,3685,0
20240821,191200,235928580,3685,3685,3685,3685,0
20240821,191100,235928580,3685,3685,3685,3685,0
20240821,191000,235928580,3685,3685,3685,3685,0
20240821,190900,235928580,3685,3685,3685,3685,0
20240821,190800,235928580,3685,3685,3685,3685,0
20240821,190700,235928580,3685,3685,3685,3685,0
20240821,190600,235928580,3685,3685,3685,3685,0
20240821,190500,235928580,3685,3685,3685,3685,0
20240821,190400,235928580,3685,3685,3685,3685,0
20240821,190300,235928580,3685,3685,3685,3685,0
20240821,190200,235928580,3685,3685,3685,3685,0
20240821,190100,235928580,3685,3685,3685,3685,0
20240821,190000,235928580,3685,3685,3685,3685,0
20240821,185900,235928580,3685,3685,3685,3685,0
20240821,185800,235928580,3685,3685,3685,3685,0
20240821,185700,235928580,3685,3685,3685,3685,0
20240821,185600,235928580,3685,3685,3685,3685,0
20240821,185500,235928580,3685,3685,3685,3685,0
20240821,185400,235928580,3685,3685,3685,3685,0
20240821,185300,235928580,3685,3685,3685,3685,0
20240821,185200,235928580,3685,3685,3685,3685,0
20240821,185100,235928580,3685,3685,3685,3685,0
20240821,185000,235928580,3685,3685,3685,3685,0
20240821,184900,235928580,3685,3685,3685,3685,0
20240821,184800,235928580,3685,3685,3685,3685,0
20240821,184700,235928580,3685,3685,3685,3685,0
20240821,184600,235928580,3685,3685,3685,3685,545
20240821,184500,235928580,3685,3685,3685,3685,0
20240821,184400,235928580,3685,3685,3685,3685,0
20240821,184300,235928580,3685,3685,3685,3685,0
20240821,184200,235928580,3685,3685,3685,3685,0
20240821,184100,235928580,3685,3685,3685,3685,0
20240821,184000,235928580,3685,3685,3685,3685,0
20240821,183900,235928580,3685,3685,3685,3685,0
20240821,183800,235928580,3685,3685,3685,3685,0
20240821,183700,235928580,3685,3685,3685,3685,0
20240821,183600,235928580,3685,3685,3685,3685,0
20240821,183500,235928580,3685,3685,3685,3685,0
20240821,183400,235928580,3685,3685,3685,3685,0
20240821,183300,235928580,3685,3685,3685,3685,0
20240821,183200,235928580,3685,3685,3685,3685,0
20240821,183100,235928580,3685,3685,3685,3685,0
20240821,183000,235928580,3685,3685,3685,3685,0
20240821,182900,235928580,3685,3685,3685,3685,0
20240821,182800,235928580,3685,3685,3685,3685,0
20240821,182700,235928580,3685,3685,3685,3685,0
20240821,182600,235928580,3685,3685,3685,3685,0
20240821,182500,235928580,3685,3685,3685,3685,0
20240821,182400,235928580,3685,3685,3685,3685,0
20240821,182300,235928580,3685,3685,3685,3685,0
20240821,182200,235928580,3685,3685,3685,3685,0
20240821,182100,235928580,3685,3685,3685,3685,0
20240821,182000,235928580,3685,3685,3685,3685,0
20240821,181900,235928580,3685,3685,3685,3685,0
20240821,181800,235928580,3685,3685,3685,3685,0
20240821,181700,235928580,3685,3685,3685,3685,0
20240821,181600,235928580,3685,3685,3685,3685,545
20240821,181500,235928580,3685,3685,3685,3685,0
20240821,181400,235928580,3685,3685,3685,3685,0
20240821,181300,235928580,3685,3685,3685,3685,0
20240821,181200,235928580,3685,3685,3685,3685,0
20240821,181100,235928580,3685,3685,3685,3685,0
20240821,181000,235928580,3685,3685,3685,3685,0
20240821,180900,235928580,3685,3685,3685,3685,0
20240821,180800,235928580,3685,3685,3685,3685,0
20240821,180700,235928580,3685,3685,3685,3685,0
20240821,180600,235928580,3685,3685,3685,3685,0
20240821,180500,235928580,3685,3685,3685,3685,0
20240821,180400,235928580,3685,3685,3685,3685,0
20240821,180300,235928580,3685,3685,3685,3685,0
20240821,180200,235928580,3685,3685,3685,3685,0
20240821,180100,235928580,3685,3685,3685,3685,0
20240821,180000,235928580,3685,3685,3685,3685,0
20240821,175900,235928580,3685,3685,3685,3685,0
20240821,175800,235928580,3685,3685,3685,3685,0
20240821,175700,235928580,3685,3685,3685,3685,0
20240821,175600,235928580,3685,3685,3685,3685,0
20240821,175500,235928580,3685,3685,3685,3685,0
20240821,175400,235928580,3685,3685,3685,3685,0
20240821,175300,235928580,3685,3685,3685,3685,0
20240821,175200,235928580,3685,3685,3685,3685,0
20240821,175100,235928580,3685,3685,3685,3685,0
20240821,175000,235928580,3685,3685,3685,3685,0
20240821,174900,235928580,3685,3685,3685,3685,0
20240821,174800,235928580,3685,3685,3685,3685,0
20240821,174700,235928580,3685,3685,3685,3685,0
20240821,174600,235928580,3685,3685,3685,3685,545
20240821,174500,235928580,3685,3685,3685,3685,0
20240821,174400,235928580,3685,3685,3685,3685,0
20240821,174300,235928580,3685,3685,3685,3685,0
20240821,174200,235928580,3685,3685,3685,3685,0
20240821,174100,235928580,3685,3685,3685,3685,0
20240821,174000,235928580,3685,3685,3685,3685,0
20240821,173900,235928580,3685,3685,3685,3685,0
20240821,173800,235928580,3685,3685,3685,3685,0
20240821,173700,235928580,3685,3685,3685,3685,0
20240821,173600,235928580,3685,3685,3685,3685,0
20240821,173500,235928580,3685,3685,3685,3685,0
20240821,173400,235928580,3685,3685,3685,3685,0
20240821,173300,235928580,3685,3685,3685,3685,0
20240821,173200,235928580,3685,3685,3685,3685,0
20240821,173100,235928580,3685,3685,3685,3685,0
20240821,173000,235928580,3685,3685,3685,3685,0
20240821,172900,235928580,3685,3685,3685,3685,0
20240821,172800,235928580,3685,3685,3685,3685,0
20240821,172700,235928580,3685,3685,3685,3685,0
20240821,172600,235928580,3685,3685,3685,3685,0
20240821,172500,235928580,3685,3685,3685,3685,0
20240821,172400,235928580,3685,3685,3685,3685,0
20240821,172300,235928580,3685,3685,3685,3685,0
20240821,172200,235928580,3685,3685,3685,3685,0
20240821,172100,235928580,3685,3685,3685,3685,0
20240821,172000,235928580,3685,3685,3685,3685,0
20240821,171900,235928580,3685,3685,3685,3685,0
20240821,171800,235928580,3685,3685,3685,3685,0
20240821,171700,235928580,3685,3685,3685,3685,0
20240821,171600,235928580,3685,3685,3685,3685,545
20240821,171500,235928580,3685,3685,3685,3685,0
20240821,171400,235928580,3685,3685,3685,3685,0
20240821,171300,235928580,3685,3685,3685,3685,0
20240821,171200,235928580,3685,3685,3685,3685,0
20240821,171100,235928580,3685,3685,3685,3685,0
20240821,171000,235928580,3685,3685,3685,3685,0
20240821,170900,235928580,3685,3685,3685,3685,0
20240821,170800,235928580,3685,3685,3685,3685,0
20240821,170700,235928580,3685,3685,3685,3685,0
20240821,170600,235928580,3685,3685,3685,3685,0
20240821,170500,235928580,3685,3685,3685,3685,0
20240821,170400,235928580,3685,3685,3685,3685,0
20240821,170300,235928580,3685,3685,3685,3685,0
20240821,170200,235928580,3685,3685,3685,3685,0
20240821,170100,235928580,3685,3685,3685,3685,0
20240821,170000,235928580,3685,3685,3685,3685,0
20240821,165900,235928580,3685,3685,3685,3685,0
20240821,165800,235928580,3685,3685,3685,3685,0
20240821,165700,235928580,3685,3685,3685,3685,0
20240821,165600,235928580,3685,3685,3685,3685,0
20240821,165500,235928580,3685,3685,3685,3685,0
20240821,165400,235928580,3685,3685,3685,3685,0
20240821,165300,235928580,3685,3685,3685,3685,0
20240821,165200,235928580,3685,3685,3685,3685,0
20240821,165100,235928580,3685,3685,3685,3685,0
20240821,165000,235928580,3685,3685,3685,3685,0
20240821,164900,235928580,3685,3685,3685,3685,0
20240821,164800,235928580,3685,3685,3685,3685,0
20240821,164700,235928580,3685,3685,3685,3685,0
20240821,164600,235928580,3685,3685,3685,3685,545
20240821,164500,235928580,3685,3685,3685,3685,0
20240821,164400,235928580,3685,3685,3685,3685,0
20240821,164300,235928580,3685,3685,3685,3685,0
20240821,164200,235928580,3685,3685,3685,3685,0
20240821,164100,235928580,3685,3685,3685,3685,0
20240821,164000,235928580,3685,3685,3685,3685,0
20240821,163900,235928580,3685,3685,3685,3685,0
20240821,163800,235928580,3685,3685,3685,3685,0
20240821,163700,235928580,3685,3685,3685,3685,0
20240821,163600,235928580,3685,3685,3685,3685,0
20240821,163500,235928580,3685,3685,3685,3685,0
20240821,163400,235928580,3685,3685,3685,3685,0
20240821,163300,235928580,3685,3685,3685,3685,0
20240821,163200,235928580,3685,3685,3685,3685,0
20240821,163100,235928580,3685,3685,3685,3685,0
20240821,163000,235928580,3685,3685,3685,3685,0
20240821,162900,235928580,3685,3685,3685,3685,0
20240821,162800,235928580,3685,3685,3685,3685,0
20240821,162700,235928580,3685,3685,3685,3685,0
20240821,162600,235928580,3685,3685,3685,3685,0
20240821,162500,235928580,3685,3685,3685,3685,0
20240821,162400,235928580,3685,3685,3685,3685,0
20240821,162300,235928580,3685,3685,3685,3685,0
20240821,162200,235928580,3685,3685,3685,3685,0
20240821,162100,235928580,3685,3685,3685,3685,0
20240821,162000,235928580,3685,3685,3685,3685,0
20240821,161900,235928580,3685,3685,3685,3685,0
20240821,161800,235928580,3685,3685,3685,3685,0
20240821,161700,235928580,3685,3685,3685,3685,0
20240821,161600,235928580,3685,3685,3685,3685,545
20240821,161500,235928580,3685,3685,3685,3685,0
20240821,161400,235928580,3685,3685,3685,3685,0
20240821,161300,235928580,3685,3685,3685,3685,0
20240821,161200,235928580,3685,3685,3685,3685,0
20240821,161100,235928580,3685,3685,3685,3685,0
20240821,161000,235928580,3685,3685,3685,3685,0
20240821,160900,235928580,3685,3685,3685,3685,0
20240821,160800,235928580,3685,3685,3685,3685,0
20240821,160700,235928580,3685,3685,3685,3685,0
20240821,160600,235928580,3685,3685,3685,3685,0
20240821,160500,235928580,3685,3685,3685,3685,0
20240821,160400,235928580,3685,3685,3685,3685,0
20240821,160300,235928580,3685,3685,3685,3685,0
20240821,160200,235928580,3685,3685,3685,3685,0
20240821,160100,235928580,3685,3685,3685,3685,0
20240821,160000,235928580,3685,3685,3685,3685,0
20240821,155900,235928580,3685,3685,3685,3685,0
20240821,155800,235928580,3685,3685,3685,3685,0
20240821,155700,235928580,3685,3685,3685,3685,0
20240821,155600,235928580,3685,3685,3685,3685,0
20240821,155500,235928580,3685,3685,3685,3685,0
20240821,155400,235928580,3685,3685,3685,3685,0
20240821,155300,235928580,3685,3685,3685,3685,0
20240821,155200,235928580,3685,3685,3685,3685,0
20240821,155100,235928580,3685,3685,3685,3685,0
20240821,155000,235928580,3685,3685,3685,3685,0
20240821,154900,235928580,3685,3685,3685,3685,0
20240821,154800,235928580,3685,3685,3685,3685,0
20240821,154700,235928580,3685,3685,3685,3685,0
20240821,154600,235928580,3685,3685,3685,3685,545
20240821,154500,235928580,3685,3685,3685,3685,0
20240821,154400,235928580,3685,3685,3685,3685,0
20240821,154300,235928580,3685,3685,3685,3685,0
20240821,154200,235928580,3685,3685,3685,3685,0
20240821,154100,235928580,3685,3685,3685,3685,0
20240821,154000,235928580,3685,3685,3685,3685,0
20240821,153900,235928580,3685,3685,3685,3685,0
20240821,153800,235928580,3685,3685,3685,3685,0
20240821,153700,235928580,3685,3685,3685,3685,0
20240821,153600,235928580,3685,3685,3685,3685,0
20240821,153500,235928580,3685,3685,3685,3685,0
20240821,153400,235928580,3685,3685,3685,3685,0
20240821,153300,235928580,3685,3685,3685,3685,0
20240821,153200,235928580,3685,3685,3685,3685,0
20240821,153100,235928580,3685,3685,3685,3685,0
20240821,153000,235928580,3685,3685,3685,3685,545
20240821,152900,233920255,3700,3700,3700,3700,0
20240821,152800,233920255,3700,3700,3700,3700,0
20240821,152700,233920255,3700,3700,3700,3700,0
20240821,152600,233920255,3700,3700,3700,3700,0
20240821,152500,233920255,3700,3700,3700,3700,0
20240821,152400,233920255,3700,3700,3700,3700,0
20240821,152300,233920255,3700,3700,3700,3700,0
20240821,152200,233920255,3700,3700,3700,3700,0
20240821,152100,233920255,3700,3700,3700,3700,0
20240821,152000,233920255,3700,3700,3700,3700,0
20240821,151900,233920255,3700,3695,3700,3690,76
20240821,151800,233639510,3700,3685,3700,3685,2341
20240821,151700,225001030,3690,3690,3690,3690,262
20240821,151600,224034250,3690,3690,3690,3690,25
20240821,151500,223942000,3690,3690,3695,3690,122
20240821,151400,223491810,3690,3695,3695,3690,185
20240821,151300,222808985,3690,3690,3690,3690,0
20240821,151200,222808985,3690,3690,3690,3690,1
20240821,151100,222805295,3690,3690,3690,3690,0
20240821,151000,222805295,3690,3690,3690,3690,417
20240821,150900,221266565,3690,3690,3690,3690,0
20240821,150800,221266565,3690,3690,3690,3690,351
20240821,150700,219971375,3690,3690,3690,3690,1421
20240821,150600,214727885,3690,3690,3690,3690,18
20240821,150500,214661465,3690,3690,3690,3690,0
20240821,150400,214661465,3690,3690,3690,3690,13
20240821,150300,214613495,3695,3695,3695,3695,27
20240821,150200,214513730,3695,3695,3695,3695,0
20240821,150100,214513730,3695,3695,3695,3695,0
20240821,150000,214513730,3695,3695,3695,3695,0
20240821,145900,214513730,3695,3690,3695,3690,2100
20240821,145800,206757730,3690,3685,3690,3685,160
20240821,145700,206167425,3685,3685,3685,3685,135
20240821,145600,205669950,3690,3690,3690,3690,0
20240821,145500,205669950,3690,3690,3690,3690,0
20240821,145400,205669950,3690,3690,3690,3690,636
20240821,145300,203323110,3690,3690,3690,3690,24
20240821,145200,203234550,3690,3690,3690,3690,100
20240821,145100,202865550,3690,3690,3690,3690,275
20240821,145000,201850800,3690,3690,3690,3690,500
20240821,144900,200005800,3690,3690,3690,3690,906
20240821,144800,196662660,3685,3685,3685,3685,0
20240821,144700,196662660,3685,3685,3685,3685,18
20240821,144600,196596330,3690,3690,3690,3690,0
20240821,144500,196596330,3690,3690,3690,3690,30
20240821,144400,196485630,3685,3685,3685,3685,1
20240821,144300,196481945,3685,3685,3685,3685,540
20240821,144200,194492045,3690,3690,3690,3690,0
20240821,144100,194492045,3690,3690,3690,3690,1
20240821,144000,194488355,3690,3690,3690,3690,0
20240821,143900,194488355,3690,3690,3690,3690,13
20240821,143800,194440385,3690,3690,3690,3690,1
20240821,143700,194436695,3685,3685,3685,3685,0
20240821,143600,194436695,3685,3685,3685,3685,0
20240821,143500,194436695,3685,3685,3685,3685,0
20240821,143400,194436695,3685,3685,3685,3685,0
20240821,143300,194436695,3685,3685,3685,3685,0
20240821,143200,194436695,3685,3685,3685,3685,0
20240821,143100,194436695,3685,3685,3685,3685,0
20240821,143000,194436695,3685,3685,3685,3685,663
20240821,142900,191993540,3685,3685,3685,3685,0
20240821,142800,191993540,3685,3685,3685,3685,0
20240821,142700,191993540,3685,3680,3685,3680,2643
20240821,142600,182255510,3680,3680,3680,3680,0
20240821,142500,182255510,3680,3680,3680,3680,130
20240821,142400,181777110,3680,3680,3680,3680,0
20240821,142300,181777110,3680,3680,3680,3680,0
20240821,142200,181777110,3680,3680,3680,3680,0
20240821,142100,181777110,3680,3680,3680,3680,0
20240821,142000,181777110,3680,3680,3680,3680,0
20240821,141900,181777110,3680,3680,3680,3680,136
20240821,141800,181276630,3685,3680,3685,3680,9
20240821,141700,181243505,3675,3675,3675,3675,500
20240821,141600,179406005,3675,3675,3675,3675,18
20240821,141500,179339855,3680,3680,3680,3680,0
20240821,141400,179339855,3680,3680,3680,3680,0
20240821,141300,179339855,3680,3680,3680,3680,1
20240821,141200,179336175,3680,3680,3680,3680,0
20240821,141100,179336175,3680,3680,3680,3680,0
20240821,141000,179336175,3680,3680,3680,3680,0
20240821,140900,179336175,3680,3680,3680,3680,0
20240821,140800,179336175,3680,3680,3680,3680,0
20240821,140700,179336175,3680,3680,3680,3680,0
20240821,140600,179336175,3680,3680,3680,3680,574
20240821,140500,177223855,3680,3680,3680,3680,0
20240821,140400,177223855,3680,3680,3680,3680,0
20240821,140300,177223855,3680,3680,3680,3680,0
20240821,140200,177223855,3680,3680,3680,3680,2000
20240821,140100,169863855,3680,3680,3680,3680,0
20240821,140000,169863855,3680,3680,3680,3680,0
20240821,135900,169863855,3680,3685,3685,3680,34
20240821,135800,169738655,3685,3685,3685,3685,0
20240821,135700,169738655,3685,3685,3685,3685,0
20240821,135600,169738655,3685,3685,3685,3685,0
20240821,135500,169738655,3685,3685,3685,3685,0
20240821,135400,169738655,3685,3685,3685,3685,0
20240821,135300,169738655,3685,3680,3685,3680,288
20240821,135200,168678565,3680,3680,3680,3680,0
20240821,135100,168678565,3680,3680,3680,3680,0
20240821,135000,168678565,3680,3680,3680,3680,18
20240821,134900,168612325,3680,3680,3680,3680,0
20240821,134800,168612325,3680,3680,3680,3680,0
20240821,134700,168612325,3680,3680,3680,3680,0
20240821,134600,168612325,3680,3680,3680,3680,0
20240821,134500,168612325,3680,3680,3680,3680,70
20240821,134400,168354725,3680,3680,3680,3680,204
20240821,134300,167604005,3675,3675,3675,3675,203
20240821,134200,166857980,3675,3675,3675,3675,0
20240821,134100,166857980,3675,3675,3675,3675,15
20240821,134000,166802855,3675,3675,3675,3675,0
20240821,133900,166802855,3675,3675,3675,3675,0
20240821,133800,166802855,3675,3675,3675,3675,0
20240821,133700,166802855,3675,3675,3675,3675,0
20240821,133600,166802855,3675,3675,3675,3675,1
20240821,133500,166799180,3670,3670,3670,3670,0
20240821,133400,166799180,3670,3670,3670,3670,18
20240821,133300,166733120,3680,3680,3680,3680,0
20240821,133200,166733120,3680,3680,3680,3680,0
20240821,133100,166733120,3680,3680,3680,3680,0
20240821,133000,166733120,3680,3680,3680,3680,0
20240821,132900,166733120,3680,3680,3680,3680,0
20240821,132800,166733120,3680,3680,3680,3680,0
20240821,132700,166733120,3680,3680,3680,3680,0
20240821,132600,166733120,3680,3680,3680,3680,10
20240821,132500,166696320,3670,3670,3670,3670,0
20240821,132400,166696320,3670,3675,3675,3670,192
20240821,132300,165990810,3675,3675,3675,3675,1278
20240821,132200,161294160,3675,3675,3675,3675,0
20240821,132100,161294160,3675,3675,3675,3675,5000
20240821,132000,142919160,3680,3680,3680,3680,0
20240821,131900,142919160,3680,3680,3680,3680,30
20240821,131800,142808760,3680,3680,3680,3680,33
20240821,131700,142687320,3680,3680,3680,3680,0
20240821,131600,142687320,3680,3680,3680,3680,0
20240821,131500,142687320,3680,3680,3680,3680,0
20240821,131400,142687320,3680,3680,3680,3680,0
20240821,131300,142687320,3680,3675,3680,3675,3
20240821,131200,142676290,3675,3675,3675,3675,1
20240821,131100,142672615,3675,3675,3675,3675,0
20240821,131000,142672615,3675,3675,3675,3675,0
20240821,130900,142672615,3675,3675,3675,3675,18
20240821,130800,142606465,3680,3680,3680,3680,0
20240821,130700,142606465,3680,3680,3680,3680,1
20240821,130600,142602785,3680,3680,3680,3680,1
20240821,130500,142599105,3675,3675,3675,3675,80
20240821,130400,142305105,3680,3680,3680,3680,0
20240821,130300,142305105,3680,3680,3680,3680,0
20240821,130200,142305105,3680,3680,3680,3680,1
20240821,130100,142301425,3675,3675,3675,3675,0
20240821,130000,142301425,3675,3675,3675,3675,18
20240821,125900,142235275,3680,3680,3680,3680,0
20240821,125800,142235275,3680,3680,3680,3680,0
20240821,125700,142235275,3680,3680,3680,3680,0
20240821,125600,142235275,3680,3680,3680,3680,0
20240821,125500,142235275,3680,3680,3680,3680,0
20240821,125400,142235275,3680,3680,3680,3680,305
20240821,125300,141112875,3680,3680,3680,3680,500
20240821,125200,139272875,3685,3685,3685,3685,0
20240821,125100,139272875,3685,3685,3685,3685,568
20240821,125000,137179795,3685,3685,3685,3685,0
20240821,124900,137179795,3685,3685,3685,3680,1274
20240821,124800,132485605,3685,3680,3685,3680,101
20240821,124700,132113920,3675,3675,3675,3675,0
20240821,124600,132113920,3675,3675,3675,3675,0
20240821,124500,132113920,3675,3675,3675,3675,0
20240821,124400,132113920,3675,3675,3675,3675,276
20240821,124300,131099620,3675,3675,3675,3675,0
20240821,124200,131099620,3675,3675,3675,3675,0
20240821,124100,131099620,3675,3675,3675,3675,0
20240821,124000,131099620,3675,3675,3675,3675,0
20240821,123900,131099620,3675,3675,3675,3675,52
20240821,123800,130908520,3670,3670,3670,3670,0
20240821,123700,130908520,3670,3670,3670,3670,0
20240821,123600,130908520,3670,3675,3675,3670,1113
20240821,123500,126818735,3670,3670,3670,3670,0
20240821,123400,126818735,3670,3670,3670,3670,0
20240821,123300,126818735,3670,3670,3670,3670,135
20240821,123200,126323285,3670,3670,3670,3670,0
20240821,123100,126323285,3670,3670,3670,3670,0
20240821,123000,126323285,3670,3665,3670,3665,2
20240821,122900,126315950,3665,3665,3665,3665,0
20240821,122800,126315950,3665,3665,3665,3665,18
20240821,122700,126249980,3670,3670,3670,3670,0
20240821,122600,126249980,3670,3670,3670,3670,0
20240821,122500,126249980,3670,3670,3670,3670,0
20240821,122400,126249980,3670,3670,3670,3670,0
20240821,122300,126249980,3670,3670,3670,3670,8
20240821,122200,126220620,3670,3665,3670,3665,2
20240821,122100,126213285,3665,3665,3665,3665,10
20240821,122000,126176635,3665,3665,3665,3665,0
20240821,121900,126176635,3665,3665,3665,3665,0
20240821,121800,126176635,3665,3665,3665,3665,2
20240821,121700,126169305,3660,3660,3660,3660,0
20240821,121600,126169305,3660,3660,3660,3660,0
20240821,121500,126169305,3660,3665,3665,3660,489
20240821,121400,124377210,3665,3665,3665,3665,236
20240821,121300,123512270,3665,3665,3665,3665,0
20240821,121200,123512270,3665,3665,3665,3665,0
20240821,121100,123512270,3665,3665,3665,3665,0
20240821,121000,123512270,3665,3665,3665,3665,29
20240821,120900,123405985,3665,3665,3665,3665,215
20240821,120800,122618010,3660,3660,3660,3660,1
20240821,120700,122614350,3660,3660,3660,3660,0
20240821,120600,122614350,3660,3660,3660,3660,0
20240821,120500,122614350,3660,3655,3660,3655,43
20240821,120400,122457015,3650,3650,3650,3650,0
20240821,120300,122457015,3650,3650,3650,3650,0
20240821,120200,122457015,3650,3650,3650,3650,0
20240821,120100,122457015,3650,3650,3650,3650,0
20240821,120000,122457015,3650,3650,3650,3650,0
20240821,115900,122457015,3650,3650,3650,3650,0
20240821,115800,122457015,3650,3655,3655,3650,27
20240821,115700,122358340,3655,3655,3655,3655,125
20240821,115600,121901465,3655,3655,3655,3655,584
20240821,115500,119766945,3655,3655,3655,3655,0
20240821,115400,119766945,3655,3655,3655,3655,0
20240821,115300,119766945,3655,3655,3655,3655,0
20240821,115200,119766945,3655,3655,3655,3655,0
20240821,115100,119766945,3655,3655,3655,3655,0
20240821,115000,119766945,3655,3655,3655,3655,0
20240821,114900,119766945,3655,3655,3655,3655,0
20240821,114800,119766945,3655,3655,3655,3655,8
20240821,114700,119737705,3655,3655,3655,3655,9
20240821,114600,119704810,3655,3655,3655,3655,0
20240821,114500,119704810,3655,3655,3655,3655,0
20240821,114400,119704810,3655,3655,3655,3655,0
20240821,114300,119704810,3655,3655,3655,3655,0
20240821,114200,119704810,3655,3655,3655,3655,10
20240821,114100,119668260,3650,3655,3655,3650,78
20240821,114000,119383260,3665,3665,3665,3665,0
20240821,113900,119383260,3665,3665,3665,3665,0
20240821,113800,119383260,3665,3665,3665,3665,0
20240821,113700,119383260,3665,3665,3665,3665,0
20240821,113600,119383260,3665,3665,3665,3665,0
20240821,113500,119383260,3665,3665,3665,3665,0
20240821,113400,119383260,3665,3665,3665,3665,0
20240821,113300,119383260,3665,3650,3665,3650,525
20240821,113200,117466995,3650,3655,3655,3650,1749
20240821,113100,111083140,3650,3650,3655,3650,1517
20240821,113000,105546085,3650,3650,3660,3650,526
20240821,112900,103626170,3650,3655,3655,3650,5048
20240821,112800,85175960,3660,3660,3660,3660,25
20240821,112700,85084460,3660,3660,3660,3660,0
20240821,112600,85084460,3660,3660,3660,3660,0
20240821,112500,85084460,3660,3660,3660,3660,0
20240821,112400,85084460,3660,3660,3660,3660,0
20240821,112300,85084460,3660,3660,3660,3660,10
20240821,112200,85047860,3655,3655,3655,3655,300
20240821,112100,83951360,3660,3660,3660,3660,0
20240821,112000,83951360,3660,3660,3660,3660,141
20240821,111900,83435300,3660,3665,3665,3660,93
20240821,111800,83094545,3665,3665,3665,3665,23
20240821,111700,83010250,3665,3665,3665,3665,0
20240821,111600,83010250,3665,3665,3665,3665,0
20240821,111500,83010250,3665,3665,3665,3665,25
20240821,111400,82918625,3665,3665,3665,3665,0
20240821,111300,82918625,3665,3665,3665,3665,0
20240821,111200,82918625,3665,3665,3665,3665,1
20240821,111100,82914960,3660,3660,3660,3660,25
20240821,111000,82823460,3660,3660,3660,3660,48
20240821,110900,82647780,3660,3660,3660,3660,0
20240821,110800,82647780,3660,3655,3660,3655,4
20240821,110700,82633155,3655,3655,3655,3655,0
20240821,110600,82633155,3655,3655,3655,3655,518
20240821,110500,80739865,3655,3655,3655,3655,122
20240821,110400,80293955,3655,3655,3655,3655,1
20240821,110300,80290300,3650,3650,3650,3650,0
20240821,110200,80290300,3650,3650,3650,3650,0
20240821,110100,80290300,3650,3650,3650,3650,52
20240821,110000,80100500,3650,3650,3650,3650,0
20240821,105900,80100500,3650,3650,3650,3650,18
20240821,105800,80034800,3655,3655,3655,3655,147
20240821,105700,79497515,3660,3660,3660,3660,0
20240821,105600,79497515,3660,3660,3660,3660,30
20240821,105500,79387715,3660,3660,3660,3660,0
20240821,105400,79387715,3660,3660,3660,3660,0
20240821,105300,79387715,3660,3660,3660,3660,0
20240821,105200,79387715,3660,3660,3660,3660,5
20240821,105100,79369415,3660,3660,3660,3660,10
20240821,105000,79332815,3665,3665,3665,3665,1
20240821,104900,79329150,3650,3650,3650,3650,0
20240821,104800,79329150,3650,3655,3655,3650,4143
20240821,104700,64206445,3655,3680,3685,3655,6054
20240821,104600,42014835,3675,3670,3675,3670,274
20240821,104500,41007975,3675,3675,3675,3675,0
20240821,104400,41007975,3675,3675,3675,3675,0
20240821,104300,41007975,3675,3675,3675,3675,0
20240821,104200,41007975,3675,3675,3675,3675,184
20240821,104100,40331775,3675,3675,3675,3675,18
20240821,104000,40265625,3685,3685,3685,3685,0
20240821,103900,40265625,3685,3685,3685,3685,0
20240821,103800,40265625,3685,3685,3685,3685,0
20240821,103700,40265625,3685,3685,3685,3685,0
20240821,103600,40265625,3685,3670,3685,3670,19
20240821,103500,40195880,3670,3670,3670,3670,0
20240821,103400,40195880,3670,3670,3670,3670,0
20240821,103300,40195880,3670,3670,3670,3670,0
20240821,103200,40195880,3670,3670,3670,3670,82
20240821,103100,39894940,3670,3670,3670,3670,0
20240821,103000,39894940,3670,3670,3670,3670,18
20240821,102900,39828880,3685,3685,3685,3685,0
20240821,102800,39828880,3685,3670,3685,3670,10
20240821,102700,39792155,3665,3665,3665,3665,0
20240821,102600,39792155,3665,3665,3665,3665,0
20240821,102500,39792155,3665,3670,3670,3665,122
20240821,102400,39344600,3670,3670,3670,3670,0
20240821,102300,39344600,3670,3670,3670,3670,18
20240821,102200,39278540,3670,3670,3670,3670,0
20240821,102100,39278540,3670,3670,3670,3670,0
20240821,102000,39278540,3670,3670,3670,3670,0
20240821,101900,39278540,3670,3675,3675,3670,26
20240821,101800,39183060,3675,3675,3675,3675,0
20240821,101700,39183060,3675,3680,3680,3675,140
20240821,101600,38668555,3685,3685,3685,3685,0
20240821,101500,38668555,3685,3685,3685,3685,0
20240821,101400,38668555,3685,3685,3685,3685,0
20240821,101300,38668555,3685,3680,3685,3680,71
20240821,101200,38406930,3680,3680,3680,3680,22
20240821,101100,38325970,3685,3685,3685,3685,0
20240821,101000,38325970,3685,3685,3685,3685,9
20240821,100900,38292805,3690,3690,3690,3690,0
20240821,100800,38292805,3690,3690,3690,3690,29
20240821,100700,38185795,3685,3685,3685,3685,0
20240821,100600,38185795,3685,3685,3690,3685,102
20240821,100500,37809475,3685,3685,3685,3685,1
20240821,100400,37805790,3680,3685,3685,3680,20
20240821,100300,37732180,3675,3675,3675,3675,0
20240821,100200,37732180,3675,3675,3675,3675,0
20240821,100100,37732180,3675,3675,3675,3675,0
20240821,100000,37732180,3675,3675,3675,3675,0
20240821,095900,37732180,3675,3675,3675,3675,18
20240821,095800,37666030,3675,3675,3675,3675,0
20240821,095700,37666030,3675,3675,3675,3675,0
20240821,095600,37666030,3675,3675,3675,3675,0
20240821,095500,37666030,3675,3675,3675,3675,18
20240821,095400,37599880,3685,3685,3685,3685,0
20240821,095300,37599880,3685,3685,3685,3685,1
20240821,095200,37596195,3670,3670,3670,3670,2
20240821,095100,37588855,3685,3685,3685,3685,5
20240821,095000,37570430,3685,3685,3685,3685,0
20240821,094900,37570430,3685,3675,3685,3675,530
20240821,094800,35618190,3665,3665,3665,3665,1
20240821,094700,35614525,3680,3680,3680,3680,0
20240821,094600,35614525,3680,3670,3680,3670,442
20240821,094500,33992125,3670,3670,3670,3670,0
20240821,094400,33992125,3670,3665,3670,3665,375
20240821,094300,32617625,3665,3670,3670,3665,28
20240821,094200,32514955,3670,3670,3670,3670,38
20240821,094100,32375495,3670,3670,3670,3670,11
20240821,094000,32335125,3670,3670,3670,3665,280
20240821,093900,31308280,3670,3670,3670,3665,66
20240821,093800,31066150,3670,3670,3670,3670,4
20240821,093700,31051470,3670,3670,3670,3670,25
20240821,093600,30959720,3665,3675,3675,3665,1687
20240821,093500,24767500,3675,3675,3675,3675,0
20240821,093400,24767500,3675,3675,3675,3675,0
20240821,093300,24767500,3675,3675,3675,3675,18
20240821,093200,24701350,3675,3675,3675,3675,3000
20240821,093100,13676350,3675,3680,3680,3675,860
20240821,093000,10515550,3680,3685,3685,3680,51
20240821,092900,10327620,3685,3685,3685,3685,0
20240821,092800,10327620,3685,3685,3685,3685,0
20240821,092700,10327620,3685,3685,3685,3685,2
20240821,092600,10320250,3680,3675,3680,3675,1095
20240821,092500,6295625,3675,3675,3675,3675,5
20240821,092400,6277250,3675,3675,3675,3675,0
20240821,092300,6277250,3675,3675,3675,3675,0
20240821,092200,6277250,3675,3665,3675,3665,95
20240821,092100,5928975,3665,3665,3665,3665,0
20240821,092000,5928975,3665,3665,3665,3665,10
20240821,091900,5892325,3670,3670,3670,3670,39
20240821,091800,5749195,3675,3675,3675,3675,61
20240821,091700,5525020,3680,3680,3680,3680,1069
20240821,091600,1591100,3685,3685,3685,3685,1
20240821,091500,1587415,3685,3685,3685,3685,11
20240821,091400,1546880,3685,3685,3685,3685,0
20240821,091300,1546880,3685,3685,3685,3685,74
20240821,091200,1274190,3690,3690,3690,3690,0
20240821,091100,1274190,3690,3690,3690,3690,1
20240821,091000,1270500,3680,3680,3680,3680,0
20240821,090900,1270500,3680,3680,3680,3680,0
20240821,090800,1270500,3680,3680,3680,3680,57
20240821,090700,1060740,3680,3680,3680,3680,0
20240821,090600,1060740,3680,3680,3680,3680,0
20240821,090500,1060740,3680,3680,3680,3680,0
20240821,090400,1060740,3680,3680,3680,3680,5
20240821,090300,1042340,3680,3680,3680,3680,0
20240821,090200,1042340,3680,3680,3680,3680,0
20240821,090100,1042340,3680,3680,3680,3680,0
20240821,090000,1042340,3680,3700,3700,3680,282