KissMeData/214180/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,203500,194781780,13240,13240,13240,13240,420
20240821,203400,194781780,13240,13240,13240,13240,0
20240821,203300,194781780,13240,13240,13240,13240,0
20240821,203200,194781780,13240,13240,13240,13240,0
20240821,203100,194781780,13240,13240,13240,13240,0
20240821,203000,194781780,13240,13240,13240,13240,0
20240821,202900,194781780,13240,13240,13240,13240,0
20240821,202800,194781780,13240,13240,13240,13240,0
20240821,202700,194781780,13240,13240,13240,13240,0
20240821,202600,194781780,13240,13240,13240,13240,0
20240821,202500,194781780,13240,13240,13240,13240,0
20240821,202400,194781780,13240,13240,13240,13240,0
20240821,202300,194781780,13240,13240,13240,13240,0
20240821,202200,194781780,13240,13240,13240,13240,0
20240821,202100,194781780,13240,13240,13240,13240,0
20240821,202000,194781780,13240,13240,13240,13240,0
20240821,201900,194781780,13240,13240,13240,13240,0
20240821,201800,194781780,13240,13240,13240,13240,0
20240821,201700,194781780,13240,13240,13240,13240,0
20240821,201600,194781780,13240,13240,13240,13240,0
20240821,201500,194781780,13240,13240,13240,13240,0
20240821,201400,194781780,13240,13240,13240,13240,0
20240821,201300,194781780,13240,13240,13240,13240,0
20240821,201200,194781780,13240,13240,13240,13240,0
20240821,201100,194781780,13240,13240,13240,13240,0
20240821,201000,194781780,13240,13240,13240,13240,0
20240821,200900,194781780,13240,13240,13240,13240,0
20240821,200800,194781780,13240,13240,13240,13240,0
20240821,200700,194781780,13240,13240,13240,13240,0
20240821,200600,194781780,13240,13240,13240,13240,0
20240821,200500,194781780,13240,13240,13240,13240,420
20240821,200400,194781780,13240,13240,13240,13240,0
20240821,200300,194781780,13240,13240,13240,13240,0
20240821,200200,194781780,13240,13240,13240,13240,0
20240821,200100,194781780,13240,13240,13240,13240,0
20240821,200000,194781780,13240,13240,13240,13240,0
20240821,195900,194781780,13240,13240,13240,13240,0
20240821,195800,194781780,13240,13240,13240,13240,0
20240821,195700,194781780,13240,13240,13240,13240,0
20240821,195600,194781780,13240,13240,13240,13240,0
20240821,195500,194781780,13240,13240,13240,13240,0
20240821,195400,194781780,13240,13240,13240,13240,0
20240821,195300,194781780,13240,13240,13240,13240,0
20240821,195200,194781780,13240,13240,13240,13240,0
20240821,195100,194781780,13240,13240,13240,13240,0
20240821,195000,194781780,13240,13240,13240,13240,0
20240821,194900,194781780,13240,13240,13240,13240,0
20240821,194800,194781780,13240,13240,13240,13240,0
20240821,194700,194781780,13240,13240,13240,13240,0
20240821,194600,194781780,13240,13240,13240,13240,0
20240821,194500,194781780,13240,13240,13240,13240,0
20240821,194400,194781780,13240,13240,13240,13240,0
20240821,194300,194781780,13240,13240,13240,13240,0
20240821,194200,194781780,13240,13240,13240,13240,0
20240821,194100,194781780,13240,13240,13240,13240,0
20240821,194000,194781780,13240,13240,13240,13240,0
20240821,193900,194781780,13240,13240,13240,13240,0
20240821,193800,194781780,13240,13240,13240,13240,0
20240821,193700,194781780,13240,13240,13240,13240,0
20240821,193600,194781780,13240,13240,13240,13240,0
20240821,193500,194781780,13240,13240,13240,13240,420
20240821,193400,194781780,13240,13240,13240,13240,0
20240821,193300,194781780,13240,13240,13240,13240,0
20240821,193200,194781780,13240,13240,13240,13240,0
20240821,193100,194781780,13240,13240,13240,13240,0
20240821,193000,194781780,13240,13240,13240,13240,0
20240821,192900,194781780,13240,13240,13240,13240,0
20240821,192800,194781780,13240,13240,13240,13240,0
20240821,192700,194781780,13240,13240,13240,13240,0
20240821,192600,194781780,13240,13240,13240,13240,0
20240821,192500,194781780,13240,13240,13240,13240,0
20240821,192400,194781780,13240,13240,13240,13240,0
20240821,192300,194781780,13240,13240,13240,13240,0
20240821,192200,194781780,13240,13240,13240,13240,0
20240821,192100,194781780,13240,13240,13240,13240,0
20240821,192000,194781780,13240,13240,13240,13240,0
20240821,191900,194781780,13240,13240,13240,13240,0
20240821,191800,194781780,13240,13240,13240,13240,0
20240821,191700,194781780,13240,13240,13240,13240,0
20240821,191600,194781780,13240,13240,13240,13240,0
20240821,191500,194781780,13240,13240,13240,13240,0
20240821,191400,194781780,13240,13240,13240,13240,0
20240821,191300,194781780,13240,13240,13240,13240,0
20240821,191200,194781780,13240,13240,13240,13240,0
20240821,191100,194781780,13240,13240,13240,13240,0
20240821,191000,194781780,13240,13240,13240,13240,0
20240821,190900,194781780,13240,13240,13240,13240,0
20240821,190800,194781780,13240,13240,13240,13240,0
20240821,190700,194781780,13240,13240,13240,13240,0
20240821,190600,194781780,13240,13240,13240,13240,0
20240821,190500,194781780,13240,13240,13240,13240,420
20240821,190400,194781780,13240,13240,13240,13240,0
20240821,190300,194781780,13240,13240,13240,13240,0
20240821,190200,194781780,13240,13240,13240,13240,0
20240821,190100,194781780,13240,13240,13240,13240,0
20240821,190000,194781780,13240,13240,13240,13240,0
20240821,185900,194781780,13240,13240,13240,13240,0
20240821,185800,194781780,13240,13240,13240,13240,0
20240821,185700,194781780,13240,13240,13240,13240,0
20240821,185600,194781780,13240,13240,13240,13240,0
20240821,185500,194781780,13240,13240,13240,13240,0
20240821,185400,194781780,13240,13240,13240,13240,0
20240821,185300,194781780,13240,13240,13240,13240,0
20240821,185200,194781780,13240,13240,13240,13240,0
20240821,185100,194781780,13240,13240,13240,13240,0
20240821,185000,194781780,13240,13240,13240,13240,0
20240821,184900,194781780,13240,13240,13240,13240,0
20240821,184800,194781780,13240,13240,13240,13240,0
20240821,184700,194781780,13240,13240,13240,13240,0
20240821,184600,194781780,13240,13240,13240,13240,0
20240821,184500,194781780,13240,13240,13240,13240,0
20240821,184400,194781780,13240,13240,13240,13240,0
20240821,184300,194781780,13240,13240,13240,13240,0
20240821,184200,194781780,13240,13240,13240,13240,0
20240821,184100,194781780,13240,13240,13240,13240,0
20240821,184000,194781780,13240,13240,13240,13240,0
20240821,183900,194781780,13240,13240,13240,13240,0
20240821,183800,194781780,13240,13240,13240,13240,0
20240821,183700,194781780,13240,13240,13240,13240,0
20240821,183600,194781780,13240,13240,13240,13240,0
20240821,183500,194781780,13240,13240,13240,13240,420
20240821,183400,194781780,13240,13240,13240,13240,0
20240821,183300,194781780,13240,13240,13240,13240,0
20240821,183200,194781780,13240,13240,13240,13240,0
20240821,183100,194781780,13240,13240,13240,13240,0
20240821,183000,194781780,13240,13240,13240,13240,0
20240821,182900,194781780,13240,13240,13240,13240,0
20240821,182800,194781780,13240,13240,13240,13240,0
20240821,182700,194781780,13240,13240,13240,13240,0
20240821,182600,194781780,13240,13240,13240,13240,0
20240821,182500,194781780,13240,13240,13240,13240,0
20240821,182400,194781780,13240,13240,13240,13240,0
20240821,182300,194781780,13240,13240,13240,13240,0
20240821,182200,194781780,13240,13240,13240,13240,0
20240821,182100,194781780,13240,13240,13240,13240,0
20240821,182000,194781780,13240,13240,13240,13240,0
20240821,181900,194781780,13240,13240,13240,13240,0
20240821,181800,194781780,13240,13240,13240,13240,0
20240821,181700,194781780,13240,13240,13240,13240,0
20240821,181600,194781780,13240,13240,13240,13240,0
20240821,181500,194781780,13240,13240,13240,13240,0
20240821,181400,194781780,13240,13240,13240,13240,0
20240821,181300,194781780,13240,13240,13240,13240,0
20240821,181200,194781780,13240,13240,13240,13240,0
20240821,181100,194781780,13240,13240,13240,13240,0
20240821,181000,194781780,13240,13240,13240,13240,0
20240821,180900,194781780,13240,13240,13240,13240,0
20240821,180800,194781780,13240,13240,13240,13240,0
20240821,180700,194781780,13240,13240,13240,13240,0
20240821,180600,194781780,13240,13240,13240,13240,0
20240821,180500,194781780,13240,13240,13240,13240,420
20240821,180400,194781780,13240,13240,13240,13240,0
20240821,180300,194781780,13240,13240,13240,13240,0
20240821,180200,194781780,13240,13240,13240,13240,0
20240821,180100,194781780,13240,13240,13240,13240,0
20240821,180000,194781780,13240,13240,13240,13240,0
20240821,175900,194781780,13240,13240,13240,13240,0
20240821,175800,194781780,13240,13240,13240,13240,0
20240821,175700,194781780,13240,13240,13240,13240,0
20240821,175600,194781780,13240,13240,13240,13240,0
20240821,175500,194781780,13240,13240,13240,13240,0
20240821,175400,194781780,13240,13240,13240,13240,0
20240821,175300,194781780,13240,13240,13240,13240,0
20240821,175200,194781780,13240,13240,13240,13240,0
20240821,175100,194781780,13240,13240,13240,13240,0
20240821,175000,194781780,13240,13240,13240,13240,0
20240821,174900,194781780,13240,13240,13240,13240,0
20240821,174800,194781780,13240,13240,13240,13240,0
20240821,174700,194781780,13240,13240,13240,13240,0
20240821,174600,194781780,13240,13240,13240,13240,0
20240821,174500,194781780,13240,13240,13240,13240,0
20240821,174400,194781780,13240,13240,13240,13240,0
20240821,174300,194781780,13240,13240,13240,13240,0
20240821,174200,194781780,13240,13240,13240,13240,0
20240821,174100,194781780,13240,13240,13240,13240,0
20240821,174000,194781780,13240,13240,13240,13240,0
20240821,173900,194781780,13240,13240,13240,13240,0
20240821,173800,194781780,13240,13240,13240,13240,0
20240821,173700,194781780,13240,13240,13240,13240,0
20240821,173600,194781780,13240,13240,13240,13240,0
20240821,173500,194781780,13240,13240,13240,13240,420
20240821,173400,194781780,13240,13240,13240,13240,0
20240821,173300,194781780,13240,13240,13240,13240,0
20240821,173200,194781780,13240,13240,13240,13240,0
20240821,173100,194781780,13240,13240,13240,13240,0
20240821,173000,194781780,13240,13240,13240,13240,0
20240821,172900,194781780,13240,13240,13240,13240,0
20240821,172800,194781780,13240,13240,13240,13240,0
20240821,172700,194781780,13240,13240,13240,13240,0
20240821,172600,194781780,13240,13240,13240,13240,0
20240821,172500,194781780,13240,13240,13240,13240,0
20240821,172400,194781780,13240,13240,13240,13240,0
20240821,172300,194781780,13240,13240,13240,13240,0
20240821,172200,194781780,13240,13240,13240,13240,0
20240821,172100,194781780,13240,13240,13240,13240,0
20240821,172000,194781780,13240,13240,13240,13240,0
20240821,171900,194781780,13240,13240,13240,13240,0
20240821,171800,194781780,13240,13240,13240,13240,0
20240821,171700,194781780,13240,13240,13240,13240,0
20240821,171600,194781780,13240,13240,13240,13240,0
20240821,171500,194781780,13240,13240,13240,13240,0
20240821,171400,194781780,13240,13240,13240,13240,0
20240821,171300,194781780,13240,13240,13240,13240,0
20240821,171200,194781780,13240,13240,13240,13240,0
20240821,171100,194781780,13240,13240,13240,13240,0
20240821,171000,194781780,13240,13240,13240,13240,0
20240821,170900,194781780,13240,13240,13240,13240,0
20240821,170800,194781780,13240,13240,13240,13240,0
20240821,170700,194781780,13240,13240,13240,13240,0
20240821,170600,194781780,13240,13240,13240,13240,0
20240821,170500,194781780,13240,13240,13240,13240,420
20240821,170400,194781780,13240,13240,13240,13240,0
20240821,170300,194781780,13240,13240,13240,13240,0
20240821,170200,194781780,13240,13240,13240,13240,0
20240821,170100,194781780,13240,13240,13240,13240,0
20240821,170000,194781780,13240,13240,13240,13240,0
20240821,165900,194781780,13240,13240,13240,13240,0
20240821,165800,194781780,13240,13240,13240,13240,0
20240821,165700,194781780,13240,13240,13240,13240,0
20240821,165600,194781780,13240,13240,13240,13240,0
20240821,165500,194781780,13240,13240,13240,13240,0
20240821,165400,194781780,13240,13240,13240,13240,0
20240821,165300,194781780,13240,13240,13240,13240,0
20240821,165200,194781780,13240,13240,13240,13240,0
20240821,165100,194781780,13240,13240,13240,13240,0
20240821,165000,194781780,13240,13240,13240,13240,0
20240821,164900,194781780,13240,13240,13240,13240,0
20240821,164800,194781780,13240,13240,13240,13240,0
20240821,164700,194781780,13240,13240,13240,13240,0
20240821,164600,194781780,13240,13240,13240,13240,0
20240821,164500,194781780,13240,13240,13240,13240,0
20240821,164400,194781780,13240,13240,13240,13240,0
20240821,164300,194781780,13240,13240,13240,13240,0
20240821,164200,194781780,13240,13240,13240,13240,0
20240821,164100,194781780,13240,13240,13240,13240,0
20240821,164000,194781780,13240,13240,13240,13240,0
20240821,163900,194781780,13240,13240,13240,13240,0
20240821,163800,194781780,13240,13240,13240,13240,0
20240821,163700,194781780,13240,13240,13240,13240,0
20240821,163600,194781780,13240,13240,13240,13240,0
20240821,163500,194781780,13240,13240,13240,13240,420
20240821,163400,194781780,13240,13240,13240,13240,0
20240821,163300,194781780,13240,13240,13240,13240,0
20240821,163200,194781780,13240,13240,13240,13240,0
20240821,163100,194781780,13240,13240,13240,13240,0
20240821,163000,194781780,13240,13240,13240,13240,0
20240821,162900,194781780,13240,13240,13240,13240,0
20240821,162800,194781780,13240,13240,13240,13240,0
20240821,162700,194781780,13240,13240,13240,13240,0
20240821,162600,194781780,13240,13240,13240,13240,0
20240821,162500,194781780,13240,13240,13240,13240,0
20240821,162400,194781780,13240,13240,13240,13240,0
20240821,162300,194781780,13240,13240,13240,13240,0
20240821,162200,194781780,13240,13240,13240,13240,0
20240821,162100,194781780,13240,13240,13240,13240,0
20240821,162000,194781780,13240,13240,13240,13240,0
20240821,161900,194781780,13240,13240,13240,13240,0
20240821,161800,194781780,13240,13240,13240,13240,0
20240821,161700,194781780,13240,13240,13240,13240,0
20240821,161600,194781780,13240,13240,13240,13240,0
20240821,161500,194781780,13240,13240,13240,13240,0
20240821,161400,194781780,13240,13240,13240,13240,0
20240821,161300,194781780,13240,13240,13240,13240,0
20240821,161200,194781780,13240,13240,13240,13240,0
20240821,161100,194781780,13240,13240,13240,13240,0
20240821,161000,194781780,13240,13240,13240,13240,0
20240821,160900,194781780,13240,13240,13240,13240,0
20240821,160800,194781780,13240,13240,13240,13240,0
20240821,160700,194781780,13240,13240,13240,13240,0
20240821,160600,194781780,13240,13240,13240,13240,0
20240821,160500,194781780,13240,13240,13240,13240,420
20240821,160400,194781780,13240,13240,13240,13240,0
20240821,160300,194781780,13240,13240,13240,13240,0
20240821,160200,194781780,13240,13240,13240,13240,0
20240821,160100,194781780,13240,13240,13240,13240,0
20240821,160000,194781780,13240,13240,13240,13240,0
20240821,155900,194781780,13240,13240,13240,13240,0
20240821,155800,194781780,13240,13240,13240,13240,0
20240821,155700,194781780,13240,13240,13240,13240,0
20240821,155600,194781780,13240,13240,13240,13240,0
20240821,155500,194781780,13240,13240,13240,13240,0
20240821,155400,194781780,13240,13240,13240,13240,0
20240821,155300,194781780,13240,13240,13240,13240,0
20240821,155200,194781780,13240,13240,13240,13240,0
20240821,155100,194781780,13240,13240,13240,13240,0
20240821,155000,194781780,13240,13240,13240,13240,0
20240821,154900,194781780,13240,13240,13240,13240,0
20240821,154800,194781780,13240,13240,13240,13240,0
20240821,154700,194781780,13240,13240,13240,13240,0
20240821,154600,194781780,13240,13240,13240,13240,0
20240821,154500,194781780,13240,13240,13240,13240,0
20240821,154400,194781780,13240,13240,13240,13240,0
20240821,154300,194781780,13240,13240,13240,13240,0
20240821,154200,194781780,13240,13240,13240,13240,0
20240821,154100,194781780,13240,13240,13240,13240,0
20240821,154000,194781780,13240,13240,13240,13240,0
20240821,153900,194781780,13240,13240,13240,13240,0
20240821,153800,194781780,13240,13240,13240,13240,0
20240821,153700,194781780,13240,13240,13240,13240,0
20240821,153600,194781780,13240,13240,13240,13240,0
20240821,153500,194781780,13240,13240,13240,13240,420
20240821,153400,194781780,13240,13240,13240,13240,0
20240821,153300,194781780,13240,13240,13240,13240,0
20240821,153200,194781780,13240,13240,13240,13240,0
20240821,153100,194781780,13240,13240,13240,13240,0
20240821,153000,194781780,13240,13240,13240,13240,420
20240821,152900,189220980,13160,13160,13160,13160,0
20240821,152800,189220980,13160,13160,13160,13160,0
20240821,152700,189220980,13160,13160,13160,13160,0
20240821,152600,189220980,13160,13160,13160,13160,0
20240821,152500,189220980,13160,13160,13160,13160,0
20240821,152400,189220980,13160,13160,13160,13160,0
20240821,152300,189220980,13160,13160,13160,13160,0
20240821,152200,189220980,13160,13160,13160,13160,0
20240821,152100,189220980,13160,13160,13160,13160,0
20240821,152000,189220980,13160,13160,13160,13160,0
20240821,151900,189220980,13160,13160,13160,13160,0
20240821,151800,189220980,13160,13170,13170,13160,34
20240821,151700,188773530,13190,13190,13190,13190,0
20240821,151600,188773530,13190,13190,13190,13190,0
20240821,151500,188773530,13190,13190,13190,13190,0
20240821,151400,188773530,13190,13190,13190,13190,0
20240821,151300,188773530,13190,13190,13190,13190,0
20240821,151200,188773530,13190,13190,13190,13190,1
20240821,151100,188760340,13190,13190,13190,13190,11
20240821,151000,188615250,13190,13190,13190,13190,0
20240821,150900,188615250,13190,13190,13190,13190,0
20240821,150800,188615250,13190,13190,13190,13190,0
20240821,150700,188615250,13190,13190,13190,13190,0
20240821,150600,188615250,13190,13190,13190,13190,0
20240821,150500,188615250,13190,13190,13190,13190,0
20240821,150400,188615250,13190,13190,13190,13190,0
20240821,150300,188615250,13190,13190,13190,13190,0
20240821,150200,188615250,13190,13190,13190,13190,0
20240821,150100,188615250,13190,13190,13190,13190,1
20240821,150000,188602060,13160,13160,13160,13160,1
20240821,145900,188588900,13170,13170,13170,13170,0
20240821,145800,188588900,13170,13170,13170,13170,0
20240821,145700,188588900,13170,13200,13200,13170,240
20240821,145600,185425820,13220,13220,13220,13220,0
20240821,145500,185425820,13220,13220,13220,13220,0
20240821,145400,185425820,13220,13220,13220,13220,0
20240821,145300,185425820,13220,13210,13220,13210,3
20240821,145200,185386180,13200,13200,13200,13200,50
20240821,145100,184726180,13200,13200,13200,13200,0
20240821,145000,184726180,13200,13200,13200,13200,0
20240821,144900,184726180,13200,13200,13200,13200,0
20240821,144800,184726180,13200,13200,13200,13200,0
20240821,144700,184726180,13200,13200,13200,13200,0
20240821,144600,184726180,13200,13200,13200,13200,5
20240821,144500,184660180,13220,13220,13220,13220,0
20240821,144400,184660180,13220,13220,13220,13220,0
20240821,144300,184660180,13220,13220,13220,13220,0
20240821,144200,184660180,13220,13220,13220,13220,0
20240821,144100,184660180,13220,13200,13220,13200,3
20240821,144000,184620560,13220,13220,13220,13220,0
20240821,143900,184620560,13220,13220,13220,13220,0
20240821,143800,184620560,13220,13200,13220,13200,2
20240821,143700,184594140,13180,13180,13180,13180,0
20240821,143600,184594140,13180,13180,13180,13180,0
20240821,143500,184594140,13180,13180,13200,13180,31
20240821,143400,184185220,13180,13180,13200,13180,89
20240821,143300,183011420,13180,13180,13180,13180,2
20240821,143200,182985060,13180,13180,13180,13180,5
20240821,143100,182919160,13160,13160,13160,13160,52
20240821,143000,182234840,13160,13190,13190,13160,663
20240821,142900,173508550,13170,13220,13220,13170,664
20240821,142800,164740030,13230,13200,13230,13200,4
20240821,142700,164687160,13230,13180,13230,13180,2243
20240821,142600,135084430,13180,13180,13180,13180,0
20240821,142500,135084430,13180,13180,13180,13180,0
20240821,142400,135084430,13180,13180,13180,13180,1
20240821,142300,135071250,13160,13160,13160,13160,0
20240821,142200,135071250,13160,13160,13160,13160,0
20240821,142100,135071250,13160,13160,13160,13160,0
20240821,142000,135071250,13160,13160,13160,13160,50
20240821,141900,134413250,13180,13180,13180,13180,0
20240821,141800,134413250,13180,13180,13180,13180,0
20240821,141700,134413250,13180,13180,13180,13180,0
20240821,141600,134413250,13180,13180,13180,13180,0
20240821,141500,134413250,13180,13180,13180,13180,0
20240821,141400,134413250,13180,13180,13180,13180,0
20240821,141300,134413250,13180,13180,13180,13180,0
20240821,141200,134413250,13180,13180,13180,13180,0
20240821,141100,134413250,13180,13180,13180,13180,0
20240821,141000,134413250,13180,13180,13180,13180,0
20240821,140900,134413250,13180,13180,13180,13180,1
20240821,140800,134400070,13180,13170,13180,13170,2
20240821,140700,134373720,13160,13160,13160,13160,34
20240821,140600,133926280,13160,13160,13160,13160,0
20240821,140500,133926280,13160,13150,13160,13150,414
20240821,140400,128482040,13150,13160,13160,13150,48
20240821,140300,127850390,13160,13160,13160,13160,0
20240821,140200,127850390,13160,13160,13160,13160,0
20240821,140100,127850390,13160,13160,13160,13160,50
20240821,140000,127192390,13150,13160,13160,13150,144
20240821,135900,125297720,13160,13160,13160,13160,0
20240821,135800,125297720,13160,13160,13160,13160,0
20240821,135700,125297720,13160,13160,13160,13160,0
20240821,135600,125297720,13160,13160,13160,13160,0
20240821,135500,125297720,13160,13160,13160,13160,300
20240821,135400,121349720,13170,13170,13170,13170,0
20240821,135300,121349720,13170,13170,13170,13170,0
20240821,135200,121349720,13170,13170,13170,13170,0
20240821,135100,121349720,13170,13170,13170,13170,0
20240821,135000,121349720,13170,13170,13170,13170,0
20240821,134900,121349720,13170,13170,13170,13170,286
20240821,134800,117583100,13190,13190,13190,13190,0
20240821,134700,117583100,13190,13190,13190,13190,0
20240821,134600,117583100,13190,13190,13190,13190,0
20240821,134500,117583100,13190,13190,13190,13190,0
20240821,134400,117583100,13190,13190,13190,13190,0
20240821,134300,117583100,13190,13190,13190,13190,0
20240821,134200,117583100,13190,13180,13190,13170,675
20240821,134100,108690220,13190,13190,13190,13190,0
20240821,134000,108690220,13190,13190,13190,13190,309
20240821,133900,104614510,13190,13190,13190,13190,9
20240821,133800,104495800,13200,13200,13200,13200,0
20240821,133700,104495800,13200,13200,13200,13200,0
20240821,133600,104495800,13200,13200,13200,13200,0
20240821,133500,104495800,13200,13200,13200,13200,0
20240821,133400,104495800,13200,13200,13200,13200,0
20240821,133300,104495800,13200,13200,13200,13200,0
20240821,133200,104495800,13200,13200,13200,13200,0
20240821,133100,104495800,13200,13200,13200,13200,184
20240821,133000,102067000,13200,13200,13200,13200,0
20240821,132900,102067000,13200,13200,13200,13200,0
20240821,132800,102067000,13200,13200,13200,13200,0
20240821,132700,102067000,13200,13200,13200,13200,0
20240821,132600,102067000,13200,13200,13210,13200,381
20240821,132500,97037240,13200,13200,13200,13200,50
20240821,132400,96377240,13200,13200,13200,13200,0
20240821,132300,96377240,13200,13200,13200,13200,626
20240821,132200,88114040,13210,13210,13210,13210,0
20240821,132100,88114040,13210,13210,13210,13210,0
20240821,132000,88114040,13210,13210,13210,13210,0
20240821,131900,88114040,13210,13210,13210,13210,0
20240821,131800,88114040,13210,13210,13210,13210,0
20240821,131700,88114040,13210,13210,13210,13210,0
20240821,131600,88114040,13210,13200,13210,13200,2
20240821,131500,88087630,13210,13210,13210,13210,0
20240821,131400,88087630,13210,13210,13210,13210,0
20240821,131300,88087630,13210,13210,13210,13210,0
20240821,131200,88087630,13210,13210,13210,13210,43
20240821,131100,87519600,13210,13210,13210,13210,0
20240821,131000,87519600,13210,13210,13210,13210,10
20240821,130900,87387500,13240,13230,13240,13230,2
20240821,130800,87361030,13240,13220,13240,13220,18
20240821,130700,87122930,13220,13220,13220,13220,0
20240821,130600,87122930,13220,13220,13220,13220,0
20240821,130500,87122930,13220,13220,13220,13220,5
20240821,130400,87056830,13220,13220,13220,13220,0
20240821,130300,87056830,13220,13220,13220,13220,244
20240821,130200,83831150,13240,13240,13240,13240,0
20240821,130100,83831150,13240,13240,13240,13240,0
20240821,130000,83831150,13240,13240,13240,13240,0
20240821,125900,83831150,13240,13240,13240,13240,0
20240821,125800,83831150,13240,13240,13240,13240,0
20240821,125700,83831150,13240,13240,13240,13240,0
20240821,125600,83831150,13240,13240,13240,13240,1
20240821,125500,83817910,13220,13220,13220,13220,0
20240821,125400,83817910,13220,13220,13220,13220,0
20240821,125300,83817910,13220,13220,13220,13220,13
20240821,125200,83646050,13220,13220,13220,13220,0
20240821,125100,83646050,13220,13220,13220,13220,0
20240821,125000,83646050,13220,13220,13220,13220,0
20240821,124900,83646050,13220,13220,13220,13220,0
20240821,124800,83646050,13220,13220,13220,13220,0
20240821,124700,83646050,13220,13220,13220,13220,0
20240821,124600,83646050,13220,13220,13220,13220,0
20240821,124500,83646050,13220,13220,13220,13220,20
20240821,124400,83381650,13240,13240,13240,13240,0
20240821,124300,83381650,13240,13240,13240,13240,0
20240821,124200,83381650,13240,13240,13240,13240,0
20240821,124100,83381650,13240,13240,13240,13240,0
20240821,124000,83381650,13240,13240,13240,13240,0
20240821,123900,83381650,13240,13240,13240,13240,0
20240821,123800,83381650,13240,13240,13240,13240,0
20240821,123700,83381650,13240,13240,13240,13240,0
20240821,123600,83381650,13240,13230,13240,13230,2
20240821,123500,83355180,13240,13240,13240,13240,0
20240821,123400,83355180,13240,13240,13240,13240,0
20240821,123300,83355180,13240,13240,13240,13240,0
20240821,123200,83355180,13240,13230,13240,13230,2
20240821,123100,83328710,13240,13240,13240,13240,0
20240821,123000,83328710,13240,13240,13240,13240,0
20240821,122900,83328710,13240,13240,13240,13240,0
20240821,122800,83328710,13240,13240,13240,13240,0
20240821,122700,83328710,13240,13240,13240,13240,0
20240821,122600,83328710,13240,13240,13240,13240,0
20240821,122500,83328710,13240,13240,13240,13240,1
20240821,122400,83315470,13230,13240,13240,13230,5
20240821,122300,83249290,13250,13250,13250,13250,0
20240821,122200,83249290,13250,13250,13250,13250,0
20240821,122100,83249290,13250,13250,13250,13250,0
20240821,122000,83249290,13250,13220,13250,13220,63
20240821,121900,82414600,13250,13220,13250,13220,3
20240821,121800,82374910,13240,13240,13240,13240,0
20240821,121700,82374910,13240,13240,13240,13240,0
20240821,121600,82374910,13240,13240,13240,13240,0
20240821,121500,82374910,13240,13240,13240,13240,0
20240821,121400,82374910,13240,13240,13240,13240,0
20240821,121300,82374910,13240,13240,13240,13240,0
20240821,121200,82374910,13240,13240,13240,13240,0
20240821,121100,82374910,13240,13240,13240,13240,0
20240821,121000,82374910,13240,13240,13240,13240,0
20240821,120900,82374910,13240,13240,13240,13240,0
20240821,120800,82374910,13240,13240,13240,13240,0
20240821,120700,82374910,13240,13220,13250,13220,7
20240821,120600,82282290,13220,13220,13260,13220,13
20240821,120500,82110180,13210,13210,13210,13210,0
20240821,120400,82110180,13210,13210,13210,13210,295
20240821,120300,78213230,13210,13210,13210,13210,0
20240821,120200,78213230,13210,13210,13210,13210,0
20240821,120100,78213230,13210,13210,13210,13210,0
20240821,120000,78213230,13210,13210,13210,13190,7
20240821,115900,78120820,13210,13210,13210,13210,0
20240821,115800,78120820,13210,13210,13210,13210,0
20240821,115700,78120820,13210,13210,13210,13210,0
20240821,115600,78120820,13210,13210,13210,13210,0
20240821,115500,78120820,13210,13210,13210,13210,0
20240821,115400,78120820,13210,13210,13210,13210,0
20240821,115300,78120820,13210,13210,13210,13210,0
20240821,115200,78120820,13210,13210,13210,13210,0
20240821,115100,78120820,13210,13210,13210,13210,0
20240821,115000,78120820,13210,13210,13210,13210,0
20240821,114900,78120820,13210,13210,13210,13210,0
20240821,114800,78120820,13210,13210,13210,13210,0
20240821,114700,78120820,13210,13210,13210,13210,0
20240821,114600,78120820,13210,13210,13210,13210,0
20240821,114500,78120820,13210,13210,13210,13210,0
20240821,114400,78120820,13210,13210,13210,13210,0
20240821,114300,78120820,13210,13210,13210,13210,0
20240821,114200,78120820,13210,13210,13210,13210,0
20240821,114100,78120820,13210,13210,13210,13210,0
20240821,114000,78120820,13210,13210,13210,13210,0
20240821,113900,78120820,13210,13210,13210,13210,1
20240821,113800,78107610,13190,13200,13200,13190,4
20240821,113700,78054830,13210,13210,13210,13210,0
20240821,113600,78054830,13210,13210,13210,13210,3
20240821,113500,78015200,13210,13210,13210,13210,0
20240821,113400,78015200,13210,13210,13210,13210,0
20240821,113300,78015200,13210,13210,13210,13210,0
20240821,113200,78015200,13210,13210,13210,13210,0
20240821,113100,78015200,13210,13210,13210,13210,0
20240821,113000,78015200,13210,13210,13210,13210,0
20240821,112900,78015200,13210,13210,13210,13210,0
20240821,112800,78015200,13210,13210,13210,13210,0
20240821,112700,78015200,13210,13210,13210,13210,0
20240821,112600,78015200,13210,13210,13210,13210,0
20240821,112500,78015200,13210,13210,13210,13210,0
20240821,112400,78015200,13210,13210,13250,13210,101
20240821,112300,76680950,13240,13240,13240,13240,0
20240821,112200,76680950,13240,13210,13260,13210,4
20240821,112100,76628030,13190,13190,13190,13190,0
20240821,112000,76628030,13190,13190,13190,13190,0
20240821,111900,76628030,13190,13190,13190,13190,0
20240821,111800,76628030,13190,13190,13190,13190,0
20240821,111700,76628030,13190,13190,13190,13190,0
20240821,111600,76628030,13190,13190,13190,13190,0
20240821,111500,76628030,13190,13190,13190,13190,0
20240821,111400,76628030,13190,13200,13200,13190,53
20240821,111300,75928480,13200,13200,13200,13200,0
20240821,111200,75928480,13200,13200,13200,13200,0
20240821,111100,75928480,13200,13200,13200,13200,0
20240821,111000,75928480,13200,13200,13200,13200,1
20240821,110900,75915280,13200,13200,13200,13200,0
20240821,110800,75915280,13200,13200,13200,13200,0
20240821,110700,75915280,13200,13190,13200,13190,180
20240821,110600,73539670,13200,13200,13200,13200,0
20240821,110500,73539670,13200,13200,13200,13200,0
20240821,110400,73539670,13200,13190,13200,13190,3
20240821,110300,73500090,13200,13200,13200,13200,0
20240821,110200,73500090,13200,13200,13200,13200,0
20240821,110100,73500090,13200,13200,13200,13200,0
20240821,110000,73500090,13200,13190,13200,13190,488
20240821,105900,67059760,13190,13190,13190,13190,225
20240821,105800,64092010,13200,13200,13200,13200,1
20240821,105700,64078810,13200,13200,13200,13200,0
20240821,105600,64078810,13200,13200,13200,13200,0
20240821,105500,64078810,13200,13200,13200,13200,0
20240821,105400,64078810,13200,13200,13200,13200,0
20240821,105300,64078810,13200,13200,13200,13200,1
20240821,105200,64065610,13200,13200,13200,13200,0
20240821,105100,64065610,13200,13200,13200,13200,0
20240821,105000,64065610,13200,13200,13200,13200,0
20240821,104900,64065610,13200,13200,13200,13200,0
20240821,104800,64065610,13200,13200,13200,13200,27
20240821,104700,63709210,13210,13210,13210,13210,0
20240821,104600,63709210,13210,13210,13210,13210,0
20240821,104500,63709210,13210,13210,13210,13210,0
20240821,104400,63709210,13210,13220,13220,13210,101
20240821,104300,62374850,13220,13220,13220,13220,0
20240821,104200,62374850,13220,13220,13220,13220,0
20240821,104100,62374850,13220,13220,13220,13220,0
20240821,104000,62374850,13220,13220,13220,13220,0
20240821,103900,62374850,13220,13220,13220,13220,0
20240821,103800,62374850,13220,13220,13220,13220,0
20240821,103700,62374850,13220,13220,13220,13220,11
20240821,103600,62229430,13220,13220,13220,13220,0
20240821,103500,62229430,13220,13220,13220,13220,10
20240821,103400,62097230,13220,13220,13220,13220,0
20240821,103300,62097230,13220,13220,13220,13220,0
20240821,103200,62097230,13220,13220,13220,13220,0
20240821,103100,62097230,13220,13220,13220,13220,0
20240821,103000,62097230,13220,13220,13220,13220,0
20240821,102900,62097230,13220,13220,13220,13220,1
20240821,102800,62084010,13220,13220,13220,13220,0
20240821,102700,62084010,13220,13220,13220,13220,0
20240821,102600,62084010,13220,13220,13220,13220,0
20240821,102500,62084010,13220,13220,13220,13220,15
20240821,102400,61885710,13270,13220,13270,13220,11
20240821,102300,61740230,13230,13230,13230,13230,0
20240821,102200,61740230,13230,13230,13230,13230,0
20240821,102100,61740230,13230,13230,13230,13230,0
20240821,102000,61740230,13230,13230,13230,13230,0
20240821,101900,61740230,13230,13230,13230,13230,0
20240821,101800,61740230,13230,13230,13230,13230,0
20240821,101700,61740230,13230,13230,13230,13230,0
20240821,101600,61740230,13230,13230,13230,13230,0
20240821,101500,61740230,13230,13230,13230,13230,0
20240821,101400,61740230,13230,13230,13230,13230,0
20240821,101300,61740230,13230,13220,13230,13220,4
20240821,101200,61687340,13200,13200,13200,13200,550
20240821,101100,54427340,13200,13220,13220,13200,996
20240821,101000,41269090,13230,13230,13230,13230,0
20240821,100900,41269090,13230,13230,13230,13230,17
20240821,100800,41044180,13230,13270,13270,13230,309
20240821,100700,36954980,13310,13280,13310,13280,4
20240821,100600,36901800,13270,13280,13280,13270,20
20240821,100500,36636390,13260,13260,13260,13260,0
20240821,100400,36636390,13260,13260,13260,13260,1
20240821,100300,36623130,13310,13260,13310,13260,59
20240821,100200,35840240,13230,13260,13260,13230,27
20240821,100100,35482730,13270,13290,13290,13270,14
20240821,100000,35296930,13300,13300,13300,13300,0
20240821,095900,35296930,13300,13290,13300,13290,141
20240821,095800,33421640,13290,13290,13290,13290,0
20240821,095700,33421640,13290,13290,13290,13290,0
20240821,095600,33421640,13290,13290,13290,13290,22
20240821,095500,33129260,13300,13300,13300,13300,15
20240821,095400,32929760,13310,13300,13310,13300,87
20240821,095300,31772650,13300,13300,13300,13300,75
20240821,095200,30775150,13300,13300,13300,13300,0
20240821,095100,30775150,13300,13300,13300,13300,0
20240821,095000,30775150,13300,13300,13300,13300,0
20240821,094900,30775150,13300,13290,13300,13290,231
20240821,094800,27703960,13270,13270,13270,13270,1
20240821,094700,27690690,13270,13270,13270,13270,0
20240821,094600,27690690,13270,13270,13270,13270,1
20240821,094500,27677420,13290,13270,13290,13270,11
20240821,094400,27531250,13290,13270,13290,13270,12
20240821,094300,27371880,13270,13270,13270,13270,80
20240821,094200,26310280,13280,13280,13280,13270,782
20240821,094100,15933080,13290,13290,13290,13290,0
20240821,094000,15933080,13290,13290,13290,13290,0
20240821,093900,15933080,13290,13290,13290,13290,0
20240821,093800,15933080,13290,13290,13290,13290,1
20240821,093700,15919790,13290,13290,13290,13290,0
20240821,093600,15919790,13290,13290,13290,13290,23
20240821,093500,15614120,13300,13300,13300,13300,1
20240821,093400,15600820,13300,13300,13300,13300,33
20240821,093300,15161920,13310,13310,13310,13310,0
20240821,093200,15161920,13310,13310,13310,13310,0
20240821,093100,15161920,13310,13310,13310,13310,0
20240821,093000,15161920,13310,13310,13310,13310,0
20240821,092900,15161920,13310,13280,13310,13280,11
20240821,092800,15015610,13300,13300,13300,13300,0
20240821,092700,15015610,13300,13310,13310,13300,517
20240821,092600,8139100,13320,13320,13330,13320,19
20240821,092500,7885940,13330,13330,13330,13330,0
20240821,092400,7885940,13330,13330,13330,13330,0
20240821,092300,7885940,13330,13330,13330,13330,5
20240821,092200,7819290,13330,13330,13330,13330,0
20240821,092100,7819290,13330,13340,13340,13330,27
20240821,092000,7459170,13340,13340,13340,13340,14
20240821,091900,7272410,13340,13310,13340,13310,106
20240821,091800,5861380,13340,13340,13340,13340,0
20240821,091700,5861380,13340,13340,13340,13340,0
20240821,091600,5861380,13340,13340,13340,13340,40
20240821,091500,5327780,13340,13320,13340,13320,2
20240821,091400,5301120,13300,13290,13300,13290,110
20240821,091300,3838180,13300,13300,13300,13300,0
20240821,091200,3838180,13300,13300,13300,13300,0
20240821,091100,3838180,13300,13300,13300,13300,0
20240821,091000,3838180,13300,13290,13300,13290,2
20240821,090900,3811590,13300,13300,13300,13300,0
20240821,090800,3811590,13300,13270,13300,13270,3
20240821,090700,3771740,13290,13290,13290,13290,0
20240821,090600,3771740,13290,13290,13300,13290,6
20240821,090500,3691970,13300,13300,13300,13300,1
20240821,090400,3678670,13300,13300,13300,13300,0
20240821,090300,3678670,13300,13300,13300,13300,0
20240821,090200,3678670,13300,13300,13300,13300,1
20240821,090100,3665370,13300,13300,13330,13220,70
20240821,090000,2738140,13310,13300,13330,13280,206