KissMeData/265520/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205200,1736970400,19640,19640,19640,19640,1233
20240821,205100,1736970400,19640,19640,19640,19640,0
20240821,205000,1736970400,19640,19640,19640,19640,0
20240821,204900,1736970400,19640,19640,19640,19640,0
20240821,204800,1736970400,19640,19640,19640,19640,0
20240821,204700,1736970400,19640,19640,19640,19640,0
20240821,204600,1736970400,19640,19640,19640,19640,0
20240821,204500,1736970400,19640,19640,19640,19640,0
20240821,204400,1736970400,19640,19640,19640,19640,0
20240821,204300,1736970400,19640,19640,19640,19640,0
20240821,204200,1736970400,19640,19640,19640,19640,0
20240821,204100,1736970400,19640,19640,19640,19640,0
20240821,204000,1736970400,19640,19640,19640,19640,0
20240821,203900,1736970400,19640,19640,19640,19640,0
20240821,203800,1736970400,19640,19640,19640,19640,0
20240821,203700,1736970400,19640,19640,19640,19640,0
20240821,203600,1736970400,19640,19640,19640,19640,0
20240821,203500,1736970400,19640,19640,19640,19640,0
20240821,203400,1736970400,19640,19640,19640,19640,0
20240821,203300,1736970400,19640,19640,19640,19640,0
20240821,203200,1736970400,19640,19640,19640,19640,0
20240821,203100,1736970400,19640,19640,19640,19640,0
20240821,203000,1736970400,19640,19640,19640,19640,0
20240821,202900,1736970400,19640,19640,19640,19640,0
20240821,202800,1736970400,19640,19640,19640,19640,0
20240821,202700,1736970400,19640,19640,19640,19640,0
20240821,202600,1736970400,19640,19640,19640,19640,0
20240821,202500,1736970400,19640,19640,19640,19640,0
20240821,202400,1736970400,19640,19640,19640,19640,0
20240821,202300,1736970400,19640,19640,19640,19640,0
20240821,202200,1736970400,19640,19640,19640,19640,1233
20240821,202100,1736970400,19640,19640,19640,19640,0
20240821,202000,1736970400,19640,19640,19640,19640,0
20240821,201900,1736970400,19640,19640,19640,19640,0
20240821,201800,1736970400,19640,19640,19640,19640,0
20240821,201700,1736970400,19640,19640,19640,19640,0
20240821,201600,1736970400,19640,19640,19640,19640,0
20240821,201500,1736970400,19640,19640,19640,19640,0
20240821,201400,1736970400,19640,19640,19640,19640,0
20240821,201300,1736970400,19640,19640,19640,19640,0
20240821,201200,1736970400,19640,19640,19640,19640,0
20240821,201100,1736970400,19640,19640,19640,19640,0
20240821,201000,1736970400,19640,19640,19640,19640,0
20240821,200900,1736970400,19640,19640,19640,19640,0
20240821,200800,1736970400,19640,19640,19640,19640,0
20240821,200700,1736970400,19640,19640,19640,19640,0
20240821,200600,1736970400,19640,19640,19640,19640,0
20240821,200500,1736970400,19640,19640,19640,19640,0
20240821,200400,1736970400,19640,19640,19640,19640,0
20240821,200300,1736970400,19640,19640,19640,19640,0
20240821,200200,1736970400,19640,19640,19640,19640,0
20240821,200100,1736970400,19640,19640,19640,19640,0
20240821,200000,1736970400,19640,19640,19640,19640,0
20240821,195900,1736970400,19640,19640,19640,19640,0
20240821,195800,1736970400,19640,19640,19640,19640,0
20240821,195700,1736970400,19640,19640,19640,19640,0
20240821,195600,1736970400,19640,19640,19640,19640,0
20240821,195500,1736970400,19640,19640,19640,19640,0
20240821,195400,1736970400,19640,19640,19640,19640,0
20240821,195300,1736970400,19640,19640,19640,19640,0
20240821,195200,1736970400,19640,19640,19640,19640,1233
20240821,195100,1736970400,19640,19640,19640,19640,0
20240821,195000,1736970400,19640,19640,19640,19640,0
20240821,194900,1736970400,19640,19640,19640,19640,0
20240821,194800,1736970400,19640,19640,19640,19640,0
20240821,194700,1736970400,19640,19640,19640,19640,0
20240821,194600,1736970400,19640,19640,19640,19640,0
20240821,194500,1736970400,19640,19640,19640,19640,0
20240821,194400,1736970400,19640,19640,19640,19640,0
20240821,194300,1736970400,19640,19640,19640,19640,0
20240821,194200,1736970400,19640,19640,19640,19640,0
20240821,194100,1736970400,19640,19640,19640,19640,0
20240821,194000,1736970400,19640,19640,19640,19640,0
20240821,193900,1736970400,19640,19640,19640,19640,0
20240821,193800,1736970400,19640,19640,19640,19640,0
20240821,193700,1736970400,19640,19640,19640,19640,0
20240821,193600,1736970400,19640,19640,19640,19640,0
20240821,193500,1736970400,19640,19640,19640,19640,0
20240821,193400,1736970400,19640,19640,19640,19640,0
20240821,193300,1736970400,19640,19640,19640,19640,0
20240821,193200,1736970400,19640,19640,19640,19640,0
20240821,193100,1736970400,19640,19640,19640,19640,0
20240821,193000,1736970400,19640,19640,19640,19640,0
20240821,192900,1736970400,19640,19640,19640,19640,0
20240821,192800,1736970400,19640,19640,19640,19640,0
20240821,192700,1736970400,19640,19640,19640,19640,0
20240821,192600,1736970400,19640,19640,19640,19640,0
20240821,192500,1736970400,19640,19640,19640,19640,0
20240821,192400,1736970400,19640,19640,19640,19640,0
20240821,192300,1736970400,19640,19640,19640,19640,0
20240821,192200,1736970400,19640,19640,19640,19640,1233
20240821,192100,1736970400,19640,19640,19640,19640,0
20240821,192000,1736970400,19640,19640,19640,19640,0
20240821,191900,1736970400,19640,19640,19640,19640,0
20240821,191800,1736970400,19640,19640,19640,19640,0
20240821,191700,1736970400,19640,19640,19640,19640,0
20240821,191600,1736970400,19640,19640,19640,19640,0
20240821,191500,1736970400,19640,19640,19640,19640,0
20240821,191400,1736970400,19640,19640,19640,19640,0
20240821,191300,1736970400,19640,19640,19640,19640,0
20240821,191200,1736970400,19640,19640,19640,19640,0
20240821,191100,1736970400,19640,19640,19640,19640,0
20240821,191000,1736970400,19640,19640,19640,19640,0
20240821,190900,1736970400,19640,19640,19640,19640,0
20240821,190800,1736970400,19640,19640,19640,19640,0
20240821,190700,1736970400,19640,19640,19640,19640,0
20240821,190600,1736970400,19640,19640,19640,19640,0
20240821,190500,1736970400,19640,19640,19640,19640,0
20240821,190400,1736970400,19640,19640,19640,19640,0
20240821,190300,1736970400,19640,19640,19640,19640,0
20240821,190200,1736970400,19640,19640,19640,19640,0
20240821,190100,1736970400,19640,19640,19640,19640,0
20240821,190000,1736970400,19640,19640,19640,19640,0
20240821,185900,1736970400,19640,19640,19640,19640,0
20240821,185800,1736970400,19640,19640,19640,19640,0
20240821,185700,1736970400,19640,19640,19640,19640,0
20240821,185600,1736970400,19640,19640,19640,19640,0
20240821,185500,1736970400,19640,19640,19640,19640,0
20240821,185400,1736970400,19640,19640,19640,19640,0
20240821,185300,1736970400,19640,19640,19640,19640,0
20240821,185200,1736970400,19640,19640,19640,19640,1233
20240821,185100,1736970400,19640,19640,19640,19640,0
20240821,185000,1736970400,19640,19640,19640,19640,0
20240821,184900,1736970400,19640,19640,19640,19640,0
20240821,184800,1736970400,19640,19640,19640,19640,0
20240821,184700,1736970400,19640,19640,19640,19640,0
20240821,184600,1736970400,19640,19640,19640,19640,0
20240821,184500,1736970400,19640,19640,19640,19640,0
20240821,184400,1736970400,19640,19640,19640,19640,0
20240821,184300,1736970400,19640,19640,19640,19640,0
20240821,184200,1736970400,19640,19640,19640,19640,0
20240821,184100,1736970400,19640,19640,19640,19640,0
20240821,184000,1736970400,19640,19640,19640,19640,0
20240821,183900,1736970400,19640,19640,19640,19640,0
20240821,183800,1736970400,19640,19640,19640,19640,0
20240821,183700,1736970400,19640,19640,19640,19640,0
20240821,183600,1736970400,19640,19640,19640,19640,0
20240821,183500,1736970400,19640,19640,19640,19640,0
20240821,183400,1736970400,19640,19640,19640,19640,0
20240821,183300,1736970400,19640,19640,19640,19640,0
20240821,183200,1736970400,19640,19640,19640,19640,0
20240821,183100,1736970400,19640,19640,19640,19640,0
20240821,183000,1736970400,19640,19640,19640,19640,0
20240821,182900,1736970400,19640,19640,19640,19640,0
20240821,182800,1736970400,19640,19640,19640,19640,0
20240821,182700,1736970400,19640,19640,19640,19640,0
20240821,182600,1736970400,19640,19640,19640,19640,0
20240821,182500,1736970400,19640,19640,19640,19640,0
20240821,182400,1736970400,19640,19640,19640,19640,0
20240821,182300,1736970400,19640,19640,19640,19640,0
20240821,182200,1736970400,19640,19640,19640,19640,1233
20240821,182100,1736970400,19640,19640,19640,19640,0
20240821,182000,1736970400,19640,19640,19640,19640,0
20240821,181900,1736970400,19640,19640,19640,19640,0
20240821,181800,1736970400,19640,19640,19640,19640,0
20240821,181700,1736970400,19640,19640,19640,19640,0
20240821,181600,1736970400,19640,19640,19640,19640,0
20240821,181500,1736970400,19640,19640,19640,19640,0
20240821,181400,1736970400,19640,19640,19640,19640,0
20240821,181300,1736970400,19640,19640,19640,19640,0
20240821,181200,1736970400,19640,19640,19640,19640,0
20240821,181100,1736970400,19640,19640,19640,19640,0
20240821,181000,1736970400,19640,19640,19640,19640,0
20240821,180900,1736970400,19640,19640,19640,19640,0
20240821,180800,1736970400,19640,19640,19640,19640,0
20240821,180700,1736970400,19640,19640,19640,19640,0
20240821,180600,1736970400,19640,19640,19640,19640,0
20240821,180500,1736970400,19640,19640,19640,19640,0
20240821,180400,1736970400,19640,19640,19640,19640,0
20240821,180300,1736970400,19640,19640,19640,19640,0
20240821,180200,1736970400,19640,19640,19640,19640,0
20240821,180100,1736970400,19640,19640,19640,19640,0
20240821,180000,1736970400,19640,19640,19640,19640,0
20240821,175900,1736970400,19640,19640,19640,19640,0
20240821,175800,1736970400,19640,19640,19640,19640,0
20240821,175700,1736970400,19640,19640,19640,19640,0
20240821,175600,1736970400,19640,19640,19640,19640,0
20240821,175500,1736970400,19640,19640,19640,19640,0
20240821,175400,1736970400,19640,19640,19640,19640,0
20240821,175300,1736970400,19640,19640,19640,19640,0
20240821,175200,1736970400,19640,19640,19640,19640,1233
20240821,175100,1736970400,19640,19640,19640,19640,0
20240821,175000,1736970400,19640,19640,19640,19640,0
20240821,174900,1736970400,19640,19640,19640,19640,0
20240821,174800,1736970400,19640,19640,19640,19640,0
20240821,174700,1736970400,19640,19640,19640,19640,0
20240821,174600,1736970400,19640,19640,19640,19640,0
20240821,174500,1736970400,19640,19640,19640,19640,0
20240821,174400,1736970400,19640,19640,19640,19640,0
20240821,174300,1736970400,19640,19640,19640,19640,0
20240821,174200,1736970400,19640,19640,19640,19640,0
20240821,174100,1736970400,19640,19640,19640,19640,0
20240821,174000,1736970400,19640,19640,19640,19640,0
20240821,173900,1736970400,19640,19640,19640,19640,0
20240821,173800,1736970400,19640,19640,19640,19640,0
20240821,173700,1736970400,19640,19640,19640,19640,0
20240821,173600,1736970400,19640,19640,19640,19640,0
20240821,173500,1736970400,19640,19640,19640,19640,0
20240821,173400,1736970400,19640,19640,19640,19640,0
20240821,173300,1736970400,19640,19640,19640,19640,0
20240821,173200,1736970400,19640,19640,19640,19640,0
20240821,173100,1736970400,19640,19640,19640,19640,0
20240821,173000,1736970400,19640,19640,19640,19640,0
20240821,172900,1736970400,19640,19640,19640,19640,0
20240821,172800,1736970400,19640,19640,19640,19640,0
20240821,172700,1736970400,19640,19640,19640,19640,0
20240821,172600,1736970400,19640,19640,19640,19640,0
20240821,172500,1736970400,19640,19640,19640,19640,0
20240821,172400,1736970400,19640,19640,19640,19640,0
20240821,172300,1736970400,19640,19640,19640,19640,0
20240821,172200,1736970400,19640,19640,19640,19640,1233
20240821,172100,1736970400,19640,19640,19640,19640,0
20240821,172000,1736970400,19640,19640,19640,19640,0
20240821,171900,1736970400,19640,19640,19640,19640,0
20240821,171800,1736970400,19640,19640,19640,19640,0
20240821,171700,1736970400,19640,19640,19640,19640,0
20240821,171600,1736970400,19640,19640,19640,19640,0
20240821,171500,1736970400,19640,19640,19640,19640,0
20240821,171400,1736970400,19640,19640,19640,19640,0
20240821,171300,1736970400,19640,19640,19640,19640,0
20240821,171200,1736970400,19640,19640,19640,19640,0
20240821,171100,1736970400,19640,19640,19640,19640,0
20240821,171000,1736970400,19640,19640,19640,19640,0
20240821,170900,1736970400,19640,19640,19640,19640,0
20240821,170800,1736970400,19640,19640,19640,19640,0
20240821,170700,1736970400,19640,19640,19640,19640,0
20240821,170600,1736970400,19640,19640,19640,19640,0
20240821,170500,1736970400,19640,19640,19640,19640,0
20240821,170400,1736970400,19640,19640,19640,19640,0
20240821,170300,1736970400,19640,19640,19640,19640,0
20240821,170200,1736970400,19640,19640,19640,19640,0
20240821,170100,1736970400,19640,19640,19640,19640,0
20240821,170000,1736970400,19640,19640,19640,19640,0
20240821,165900,1736970400,19640,19640,19640,19640,0
20240821,165800,1736970400,19640,19640,19640,19640,0
20240821,165700,1736970400,19640,19640,19640,19640,0
20240821,165600,1736970400,19640,19640,19640,19640,0
20240821,165500,1736970400,19640,19640,19640,19640,0
20240821,165400,1736970400,19640,19640,19640,19640,0
20240821,165300,1736970400,19640,19640,19640,19640,0
20240821,165200,1736970400,19640,19640,19640,19640,1233
20240821,165100,1736970400,19640,19640,19640,19640,0
20240821,165000,1736970400,19640,19640,19640,19640,0
20240821,164900,1736970400,19640,19640,19640,19640,0
20240821,164800,1736970400,19640,19640,19640,19640,0
20240821,164700,1736970400,19640,19640,19640,19640,0
20240821,164600,1736970400,19640,19640,19640,19640,0
20240821,164500,1736970400,19640,19640,19640,19640,0
20240821,164400,1736970400,19640,19640,19640,19640,0
20240821,164300,1736970400,19640,19640,19640,19640,0
20240821,164200,1736970400,19640,19640,19640,19640,0
20240821,164100,1736970400,19640,19640,19640,19640,0
20240821,164000,1736970400,19640,19640,19640,19640,0
20240821,163900,1736970400,19640,19640,19640,19640,0
20240821,163800,1736970400,19640,19640,19640,19640,0
20240821,163700,1736970400,19640,19640,19640,19640,0
20240821,163600,1736970400,19640,19640,19640,19640,0
20240821,163500,1736970400,19640,19640,19640,19640,0
20240821,163400,1736970400,19640,19640,19640,19640,0
20240821,163300,1736970400,19640,19640,19640,19640,0
20240821,163200,1736970400,19640,19640,19640,19640,0
20240821,163100,1736970400,19640,19640,19640,19640,0
20240821,163000,1736970400,19640,19640,19640,19640,0
20240821,162900,1736970400,19640,19640,19640,19640,0
20240821,162800,1736970400,19640,19640,19640,19640,0
20240821,162700,1736970400,19640,19640,19640,19640,0
20240821,162600,1736970400,19640,19640,19640,19640,0
20240821,162500,1736970400,19640,19640,19640,19640,0
20240821,162400,1736970400,19640,19640,19640,19640,0
20240821,162300,1736970400,19640,19640,19640,19640,0
20240821,162200,1736970400,19640,19640,19640,19640,1233
20240821,162100,1736970400,19640,19640,19640,19640,0
20240821,162000,1736970400,19640,19640,19640,19640,0
20240821,161900,1736970400,19640,19640,19640,19640,0
20240821,161800,1736970400,19640,19640,19640,19640,0
20240821,161700,1736970400,19640,19640,19640,19640,0
20240821,161600,1736970400,19640,19640,19640,19640,0
20240821,161500,1736970400,19640,19640,19640,19640,0
20240821,161400,1736970400,19640,19640,19640,19640,0
20240821,161300,1736970400,19640,19640,19640,19640,0
20240821,161200,1736970400,19640,19640,19640,19640,0
20240821,161100,1736970400,19640,19640,19640,19640,0
20240821,161000,1736970400,19640,19640,19640,19640,0
20240821,160900,1736970400,19640,19640,19640,19640,0
20240821,160800,1736970400,19640,19640,19640,19640,0
20240821,160700,1736970400,19640,19640,19640,19640,0
20240821,160600,1736970400,19640,19640,19640,19640,0
20240821,160500,1736970400,19640,19640,19640,19640,0
20240821,160400,1736970400,19640,19640,19640,19640,0
20240821,160300,1736970400,19640,19640,19640,19640,0
20240821,160200,1736970400,19640,19640,19640,19640,0
20240821,160100,1736970400,19640,19640,19640,19640,0
20240821,160000,1736970400,19640,19640,19640,19640,0
20240821,155900,1736970400,19640,19640,19640,19640,0
20240821,155800,1736970400,19640,19640,19640,19640,0
20240821,155700,1736970400,19640,19640,19640,19640,0
20240821,155600,1736970400,19640,19640,19640,19640,0
20240821,155500,1736970400,19640,19640,19640,19640,0
20240821,155400,1736970400,19640,19640,19640,19640,0
20240821,155300,1736970400,19640,19640,19640,19640,0
20240821,155200,1736970400,19640,19640,19640,19640,1233
20240821,155100,1736970400,19640,19640,19640,19640,0
20240821,155000,1736970400,19640,19640,19640,19640,0
20240821,154900,1736970400,19640,19640,19640,19640,0
20240821,154800,1736970400,19640,19640,19640,19640,0
20240821,154700,1736970400,19640,19640,19640,19640,0
20240821,154600,1736970400,19640,19640,19640,19640,0
20240821,154500,1736970400,19640,19640,19640,19640,0
20240821,154400,1736970400,19640,19640,19640,19640,0
20240821,154300,1736970400,19640,19640,19640,19640,0
20240821,154200,1736970400,19640,19640,19640,19640,0
20240821,154100,1736970400,19640,19640,19640,19640,0
20240821,154000,1736970400,19640,19640,19640,19640,0
20240821,153900,1736970400,19640,19640,19640,19640,0
20240821,153800,1736970400,19640,19640,19640,19640,0
20240821,153700,1736970400,19640,19640,19640,19640,0
20240821,153600,1736970400,19640,19640,19640,19640,0
20240821,153500,1736970400,19640,19640,19640,19640,0
20240821,153400,1736970400,19640,19640,19640,19640,0
20240821,153300,1736970400,19640,19640,19640,19640,0
20240821,153200,1736970400,19640,19640,19640,19640,0
20240821,153100,1736970400,19640,19640,19640,19640,0
20240821,153000,1736970400,19640,19640,19640,19640,1233
20240821,152900,1712754280,19640,19640,19640,19640,0
20240821,152800,1712754280,19640,19640,19640,19640,0
20240821,152700,1712754280,19640,19640,19640,19640,0
20240821,152600,1712754280,19640,19640,19640,19640,0
20240821,152500,1712754280,19640,19640,19640,19640,0
20240821,152400,1712754280,19640,19640,19640,19640,0
20240821,152300,1712754280,19640,19640,19640,19640,0
20240821,152200,1712754280,19640,19640,19640,19640,0
20240821,152100,1712754280,19640,19640,19640,19640,0
20240821,152000,1712754280,19640,19640,19640,19640,0
20240821,151900,1712754280,19640,19630,19640,19620,341
20240821,151800,1706058770,19640,19630,19640,19620,187
20240821,151700,1702387500,19630,19630,19630,19610,267
20240821,151600,1697148590,19630,19630,19630,19610,252
20240821,151500,1692202890,19630,19600,19630,19590,746
20240821,151400,1677581130,19600,19590,19600,19590,82
20240821,151300,1675974530,19580,19600,19600,19580,485
20240821,151200,1666468630,19610,19600,19610,19600,150
20240821,151100,1663528620,19600,19570,19600,19570,387
20240821,151000,1655945060,19570,19610,19610,19570,743
20240821,150900,1641380950,19640,19630,19640,19630,101
20240821,150800,1639397610,19630,19610,19630,19610,180
20240821,150700,1635865250,19620,19600,19620,19590,288
20240821,150600,1630217280,19630,19600,19630,19580,290
20240821,150500,1624532190,19610,19560,19610,19560,205
20240821,150400,1620518630,19570,19570,19570,19570,111
20240821,150300,1618346360,19600,19560,19600,19540,342
20240821,150200,1611651410,19550,19600,19600,19550,225
20240821,150100,1607246860,19600,19600,19630,19550,2098
20240821,150000,1566155870,19630,19630,19630,19600,101
20240821,145900,1564173330,19630,19630,19630,19600,105
20240821,145800,1562112270,19630,19620,19630,19620,85
20240821,145700,1560444490,19620,19620,19620,19620,113
20240821,145600,1558227430,19620,19600,19620,19600,83
20240821,145500,1556598990,19620,19610,19620,19610,114
20240821,145400,1554363430,19610,19590,19610,19590,240
20240821,145300,1549660790,19580,19600,19600,19580,824
20240821,145200,1533518090,19600,19620,19620,19580,877
20240821,145100,1516327120,19620,19640,19640,19610,325
20240821,145000,1509948980,19630,19600,19640,19600,21
20240821,144900,1509536670,19610,19610,19610,19610,55
20240821,144800,1508458120,19620,19600,19620,19600,1364
20240821,144700,1481723520,19590,19620,19620,19590,645
20240821,144600,1469077990,19610,19610,19610,19610,43
20240821,144500,1468234760,19630,19640,19650,19630,263
20240821,144400,1463070250,19630,19610,19630,19610,103
20240821,144300,1461048420,19640,19620,19640,19620,121
20240821,144200,1458672590,19630,19610,19630,19600,52
20240821,144100,1457652330,19600,19610,19610,19600,10
20240821,144000,1457456320,19600,19560,19610,19560,306
20240821,143900,1451463420,19560,19590,19590,19560,639
20240821,143800,1438961060,19590,19610,19610,19590,334
20240821,143700,1432413720,19610,19620,19620,19610,132
20240821,143600,1429824560,19620,19630,19630,19620,180
20240821,143500,1426291180,19630,19630,19640,19630,149
20240821,143400,1423365560,19630,19620,19630,19620,31
20240821,143300,1422757130,19620,19630,19630,19620,20
20240821,143200,1422364580,19640,19670,19680,19640,227
20240821,143100,1417901170,19680,19590,19680,19560,3956
20240821,143000,1340365040,19600,19590,19600,19590,194
20240821,142900,1336563200,19600,19600,19600,19590,335
20240821,142800,1329998330,19600,19590,19600,19580,309
20240821,142700,1323946000,19590,19530,19590,19530,642
20240821,142600,1311386470,19520,19520,19540,19510,89
20240821,142500,1309649060,19520,19480,19520,19480,219
20240821,142400,1305377760,19480,19490,19490,19480,4
20240821,142300,1305299830,19490,19520,19520,19490,57
20240821,142200,1304188280,19530,19550,19560,19530,488
20240821,142100,1294652590,19550,19540,19600,19540,1348
20240821,142000,1268276140,19560,19510,19580,19510,546
20240821,141900,1257604040,19520,19500,19520,19490,204
20240821,141800,1253624290,19500,19450,19500,19450,1655
20240821,141700,1221391870,19420,19420,19440,19410,316
20240821,141600,1215250500,19400,19390,19410,19390,874
20240821,141500,1198296140,19390,19350,19390,19350,456
20240821,141400,1189463690,19320,19350,19350,19320,9
20240821,141300,1189289580,19350,19340,19350,19340,123
20240821,141200,1186910730,19340,19340,19340,19340,1
20240821,141100,1186891390,19340,19320,19340,19320,17
20240821,141000,1186562810,19320,19310,19330,19310,40
20240821,140900,1185790380,19300,19310,19310,19300,41
20240821,140800,1184998730,19320,19320,19330,19320,51
20240821,140700,1184013400,19330,19330,19330,19320,16
20240821,140600,1183704220,19330,19320,19330,19320,8
20240821,140500,1183549590,19330,19330,19330,19330,47
20240821,140400,1182641080,19340,19340,19340,19340,5
20240821,140300,1182544380,19330,19310,19330,19310,42
20240821,140200,1181732560,19310,19310,19310,19310,0
20240821,140100,1181732560,19310,19320,19320,19310,62
20240821,140000,1180534740,19320,19320,19320,19320,2
20240821,135900,1180496100,19330,19330,19330,19330,1
20240821,135800,1180476770,19350,19350,19350,19350,0
20240821,135700,1180476770,19350,19340,19350,19320,7
20240821,135600,1180341400,19330,19320,19330,19300,137
20240821,135500,1177693530,19300,19290,19300,19280,238
20240821,135400,1173101210,19290,19320,19320,19280,1196
20240821,135300,1150033510,19320,19320,19320,19320,6
20240821,135200,1149917590,19330,19330,19330,19330,4
20240821,135100,1149840270,19330,19300,19330,19300,102
20240821,135000,1147871640,19310,19300,19310,19300,444
20240821,134900,1139301440,19270,19280,19280,19270,211
20240821,134800,1135234030,19280,19280,19280,19280,1
20240821,134700,1135214750,19280,19280,19280,19280,0
20240821,134600,1135214750,19280,19290,19300,19280,102
20240821,134500,1133247720,19300,19300,19300,19300,0
20240821,134400,1133247720,19300,19300,19300,19300,424
20240821,134300,1125064520,19300,19300,19300,19300,3
20240821,134200,1125006620,19320,19320,19320,19320,0
20240821,134100,1125006620,19320,19320,19320,19320,2
20240821,134000,1124967980,19320,19320,19320,19320,3
20240821,133900,1124910020,19320,19320,19320,19320,1
20240821,133800,1124890700,19310,19310,19310,19310,0
20240821,133700,1124890700,19310,19310,19310,19310,74
20240821,133600,1123461760,19310,19310,19310,19310,31
20240821,133500,1122863150,19310,19310,19310,19310,25
20240821,133400,1122380400,19310,19310,19310,19310,1
20240821,133300,1122361090,19320,19320,19320,19320,0
20240821,133200,1122361090,19320,19320,19320,19320,0
20240821,133100,1122361090,19320,19310,19320,19310,7
20240821,133000,1122225900,19310,19310,19310,19310,1
20240821,132900,1122206590,19310,19310,19310,19310,1
20240821,132800,1122187280,19330,19330,19330,19330,0
20240821,132700,1122187280,19330,19330,19330,19330,0
20240821,132600,1122187280,19330,19330,19330,19330,12
20240821,132500,1121955320,19330,19330,19330,19330,173
20240821,132400,1118611230,19330,19330,19330,19330,1
20240821,132300,1118591900,19330,19330,19330,19330,13
20240821,132200,1118340610,19330,19340,19340,19330,9
20240821,132100,1118166590,19340,19340,19340,19340,88
20240821,132000,1116464670,19340,19330,19340,19330,253
20240821,131900,1111574160,19360,19360,19360,19360,0
20240821,131800,1111574160,19360,19360,19360,19360,3
20240821,131700,1111516080,19360,19350,19360,19350,222
20240821,131600,1107219470,19340,19340,19340,19340,1
20240821,131500,1107200130,19350,19350,19350,19350,2
20240821,131400,1107161430,19350,19330,19350,19330,88
20240821,131300,1105459190,19340,19330,19340,19330,21
20240821,131200,1105053070,19340,19290,19340,19290,156
20240821,131100,1102043330,19290,19290,19290,19290,55
20240821,131000,1100982380,19290,19290,19290,19290,0
20240821,130900,1100982380,19290,19290,19290,19290,0
20240821,130800,1100982380,19290,19280,19290,19280,27
20240821,130700,1100461560,19280,19280,19280,19280,0
20240821,130600,1100461560,19280,19280,19280,19280,4
20240821,130500,1100384440,19280,19280,19280,19280,3
20240821,130400,1100326600,19280,19280,19280,19280,0
20240821,130300,1100326600,19280,19280,19280,19280,0
20240821,130200,1100326600,19280,19280,19280,19280,0
20240821,130100,1100326600,19280,19280,19280,19280,0
20240821,130000,1100326600,19280,19280,19280,19280,82
20240821,125900,1098745640,19270,19270,19270,19270,0
20240821,125800,1098745640,19270,19270,19270,19270,2
20240821,125700,1098707100,19290,19280,19290,19280,121
20240821,125600,1096374190,19270,19270,19270,19270,0
20240821,125500,1096374190,19270,19270,19270,19270,101
20240821,125400,1094427920,19280,19280,19280,19270,92
20240821,125300,1092654180,19280,19280,19280,19280,11
20240821,125200,1092442100,19270,19270,19270,19270,279
20240821,125100,1087065770,19280,19280,19280,19270,13
20240821,125000,1086815160,19280,19280,19280,19280,14
20240821,124900,1086545240,19280,19280,19280,19280,2
20240821,124800,1086506680,19280,19280,19280,19280,231
20240821,124700,1082053000,19290,19290,19300,19290,235
20240821,124600,1077518710,19290,19290,19290,19290,2
20240821,124500,1077480130,19300,19300,19300,19290,159
20240821,124400,1074411440,19290,19280,19290,19280,103
20240821,124300,1072424590,19280,19250,19280,19250,102
20240821,124200,1070461040,19260,19280,19280,19250,53
20240821,124100,1069439970,19260,19240,19280,19240,1271
20240821,124000,1044964470,19230,19230,19230,19230,3
20240821,123900,1044906780,19240,19240,19240,19240,1
20240821,123800,1044887540,19220,19220,19220,19220,0
20240821,123700,1044887540,19220,19220,19220,19220,50
20240821,123600,1043926540,19240,19240,19240,19240,1
20240821,123500,1043907300,19240,19220,19240,19220,366
20240821,123400,1036871120,19220,19230,19230,19220,300
20240821,123300,1031104690,19240,19240,19240,19240,15
20240821,123200,1030816090,19240,19240,19240,19240,0
20240821,123100,1030816090,19240,19240,19240,19240,25
20240821,123000,1030335090,19240,19240,19240,19240,176
20240821,122900,1026948850,19240,19240,19240,19240,381
20240821,122800,1019618410,19240,19240,19240,19240,0
20240821,122700,1019618410,19240,19240,19240,19240,0
20240821,122600,1019618410,19240,19240,19240,19240,4
20240821,122500,1019541450,19260,19210,19260,19210,97
20240821,122400,1017677040,19190,19190,19190,19190,11
20240821,122300,1017465950,19190,19210,19210,19190,291
20240821,122200,1011879930,19210,19210,19210,19210,3
20240821,122100,1011822300,19200,19200,19200,19200,1124
20240821,122000,990241500,19210,19240,19240,19210,218
20240821,121900,986049530,19250,19250,19250,19250,6
20240821,121800,985934030,19250,19260,19260,19250,48
20240821,121700,985009920,19250,19260,19260,19250,15
20240821,121600,984721060,19260,19260,19260,19260,7
20240821,121500,984586240,19250,19250,19250,19250,120
20240821,121400,982276240,19250,19250,19250,19250,3
20240821,121300,982218490,19260,19260,19260,19260,50
20240821,121200,981255490,19270,19270,19270,19270,0
20240821,121100,981255490,19270,19280,19280,19270,30
20240821,121000,980677110,19280,19260,19280,19260,177
20240821,120900,977267950,19280,19280,19280,19280,1
20240821,120800,977248670,19280,19250,19280,19250,5
20240821,120700,977152300,19250,19250,19250,19250,21
20240821,120600,976748050,19250,19240,19250,19240,305
20240821,120500,970878070,19240,19240,19240,19240,0
20240821,120400,970878070,19240,19240,19240,19240,0
20240821,120300,970878070,19240,19240,19240,19240,19
20240821,120200,970512510,19230,19220,19230,19220,43
20240821,120100,969685640,19230,19230,19230,19230,0
20240821,120000,969685640,19230,19230,19240,19220,95
20240821,115900,967859160,19240,19240,19240,19240,10
20240821,115800,967666760,19250,19230,19250,19230,43
20240821,115700,966839750,19220,19220,19220,19220,0
20240821,115600,966839750,19220,19220,19220,19220,5
20240821,115500,966743650,19210,19220,19240,19210,3
20240821,115400,966685980,19250,19240,19250,19220,128
20240821,115300,964224850,19250,19260,19260,19250,83
20240821,115200,962626810,19270,19280,19280,19270,19
20240821,115100,962260660,19280,19280,19280,19280,0
20240821,115000,962260660,19280,19240,19280,19240,49
20240821,114900,961317090,19230,19230,19230,19230,0
20240821,114800,961317090,19230,19230,19230,19230,2
20240821,114700,961278630,19230,19230,19230,19230,2
20240821,114600,961240170,19230,19230,19230,19220,716
20240821,114500,947476470,19230,19220,19230,19220,5
20240821,114400,947380330,19220,19200,19230,19200,618
20240821,114300,935512600,19200,19190,19200,19190,6
20240821,114200,935397420,19200,19210,19210,19200,5
20240821,114100,935301380,19200,19200,19200,19200,3
20240821,114000,935243780,19200,19170,19200,19160,931
20240821,113900,917389970,19170,19170,19170,19160,35
20240821,113800,916719280,19170,19170,19170,19170,3
20240821,113700,916661770,19170,19180,19180,19170,178
20240821,113600,913249140,19190,19190,19190,19190,17
20240821,113500,912922910,19190,19190,19190,19190,102
20240821,113400,910965530,19200,19220,19220,19190,1938
20240821,113300,873747580,19230,19250,19250,19230,528
20240821,113200,863584590,19250,19270,19270,19250,1189
20240821,113100,840681720,19280,19280,19280,19280,0
20240821,113000,840681720,19280,19280,19280,19280,2
20240821,112900,840643160,19270,19280,19280,19270,123
20240821,112800,838271900,19280,19310,19310,19280,257
20240821,112700,833311880,19320,19320,19320,19320,11
20240821,112600,833099360,19320,19320,19320,19320,4
20240821,112500,833022080,19330,19320,19380,19320,314
20240821,112400,826952500,19410,19330,19410,19330,93
20240821,112300,825154730,19320,19300,19320,19300,77
20240821,112200,823668020,19310,19300,19310,19300,4
20240821,112100,823590790,19290,19270,19290,19270,357
20240821,112000,816705270,19270,19270,19270,19270,1
20240821,111900,816686000,19280,19280,19280,19280,11
20240821,111800,816473920,19270,19280,19280,19270,25
20240821,111700,815991970,19280,19280,19280,19280,0
20240821,111600,815991970,19280,19270,19280,19270,4
20240821,111500,815914870,19270,19270,19270,19270,418
20240821,111400,807860010,19280,19270,19280,19270,68
20240821,111300,806549530,19290,19280,19290,19280,987
20240821,111200,787516860,19280,19290,19290,19280,325
20240821,111100,781250610,19290,19290,19290,19290,12
20240821,111000,781019130,19290,19280,19290,19280,153
20240821,110900,778068850,19290,19280,19290,19280,115
20240821,110800,775851640,19290,19290,19310,19290,656
20240821,110700,763197260,19290,19360,19360,19280,6318
20240821,110600,641197620,19380,19370,19380,19370,120
20240821,110500,638873030,19370,19380,19380,19370,315
20240821,110400,632771400,19370,19390,19400,19370,790
20240821,110300,617456460,19400,19400,19400,19400,12
20240821,110200,617223660,19400,19400,19410,19390,11
20240821,110100,617010270,19400,19410,19410,19400,48
20240821,110000,616078710,19410,19410,19410,19410,0
20240821,105900,616078710,19410,19410,19410,19410,17
20240821,105800,615748740,19410,19410,19410,19400,83
20240821,105700,614138370,19410,19410,19410,19410,9
20240821,105600,613963680,19410,19410,19410,19410,1
20240821,105500,613944270,19410,19400,19420,19390,295
20240821,105400,608221660,19420,19400,19420,19400,7
20240821,105300,608085780,19400,19400,19400,19400,0
20240821,105200,608085780,19400,19410,19430,19400,141
20240821,105100,605350320,19400,19400,19400,19400,351
20240821,105000,598540920,19420,19420,19420,19420,138
20240821,104900,595860960,19400,19400,19400,19400,1
20240821,104800,595841560,19420,19420,19420,19410,72
20240821,104700,594443510,19420,19410,19420,19410,64
20240821,104600,593200730,19410,19410,19410,19410,38
20240821,104500,592463150,19400,19400,19400,19400,30
20240821,104400,591881150,19400,19420,19420,19400,670
20240821,104300,578873350,19440,19420,19440,19420,11
20240821,104200,578659690,19420,19420,19420,19420,16
20240821,104100,578348970,19420,19430,19430,19420,9
20240821,104000,578174180,19420,19430,19430,19420,178
20240821,103900,574715810,19440,19440,19440,19440,25
20240821,103800,574229810,19440,19430,19440,19430,77
20240821,103700,572733430,19420,19420,19420,19410,40
20240821,103600,571956750,19440,19440,19440,19440,0
20240821,103500,571956750,19440,19400,19440,19400,87
20240821,103400,570268910,19400,19390,19400,19390,283
20240821,103300,564781450,19380,19380,19390,19380,120
20240821,103200,562455840,19380,19360,19380,19360,196
20240821,103100,558659700,19360,19360,19370,19360,117
20240821,103000,556394570,19370,19370,19370,19360,19
20240821,102900,556026680,19370,19370,19370,19360,37
20240821,102800,555310160,19370,19350,19370,19350,83
20240821,102700,553703270,19350,19350,19350,19350,93
20240821,102600,551903720,19320,19320,19320,19320,0
20240821,102500,551903720,19320,19320,19320,19320,0
20240821,102400,551903720,19320,19340,19340,19320,56
20240821,102300,550820760,19310,19350,19350,19310,231
20240821,102200,546359150,19360,19360,19360,19360,1
20240821,102100,546339790,19320,19330,19330,19320,275
20240821,102000,541026780,19320,19350,19350,19320,156
20240821,101900,538011660,19350,19370,19370,19340,1501
20240821,101800,508967510,19360,19370,19370,19360,898
20240821,101700,491577450,19380,19390,19390,19380,100
20240821,101600,489639440,19380,19390,19390,19380,91
20240821,101500,487875330,19390,19390,19390,19390,30
20240821,101400,487293630,19390,19390,19390,19390,1
20240821,101300,487274240,19390,19390,19390,19380,117
20240821,101200,485006650,19390,19400,19400,19390,409
20240821,101100,477076130,19390,19400,19400,19390,36
20240821,101000,476378030,19390,19410,19410,19390,1173
20240821,100900,453625160,19410,19410,19410,19400,37
20240821,100800,452907310,19410,19410,19410,19400,59
20240821,100700,451762590,19410,19420,19420,19400,55
20240821,100600,450695010,19420,19420,19420,19400,628
20240821,100500,438503880,19420,19430,19430,19420,15
20240821,100400,438212440,19430,19430,19430,19430,11
20240821,100300,437998710,19450,19450,19450,19450,0
20240821,100200,437998710,19450,19450,19450,19430,52
20240821,100100,436988310,19450,19430,19450,19430,4
20240821,100000,436910550,19430,19430,19430,19430,108
20240821,095900,434812110,19450,19440,19450,19440,472
20240821,095800,425634680,19440,19440,19440,19440,356
20240821,095700,418714040,19450,19450,19450,19450,266
20240821,095600,413540340,19470,19460,19470,19460,58
20240821,095500,412411640,19470,19490,19490,19470,1254
20240821,095400,387983680,19490,19490,19490,19490,21
20240821,095300,387574390,19490,19490,19490,19490,3
20240821,095200,387515920,19520,19520,19520,19520,0
20240821,095100,387515920,19520,19480,19520,19480,118
20240821,095000,385217230,19480,19480,19480,19480,1
20240821,094900,385197750,19450,19460,19480,19450,195
20240821,094800,381404450,19450,19450,19450,19450,0
20240821,094700,381404450,19450,19490,19490,19450,339
20240821,094600,374804920,19490,19480,19520,19480,81
20240821,094500,373226750,19480,19520,19520,19480,181
20240821,094400,369700790,19530,19510,19530,19510,2
20240821,094300,369661750,19510,19520,19520,19510,16
20240821,094200,369349490,19540,19540,19540,19530,916
20240821,094100,351459980,19530,19530,19540,19510,302
20240821,094000,345563030,19540,19540,19540,19540,7
20240821,093900,345426250,19540,19530,19540,19530,39
20240821,093800,344664230,19520,19450,19520,19450,445
20240821,093700,335988160,19460,19420,19480,19420,275
20240821,093600,330639350,19430,19420,19450,19410,1020
20240821,093500,310810870,19420,19420,19440,19420,822
20240821,093400,294843210,19400,19400,19400,19400,305
20240821,093300,288926210,19400,19420,19420,19400,103
20240821,093200,286927050,19420,19440,19440,19420,200
20240821,093100,283040930,19440,19440,19450,19440,697
20240821,093000,269490970,19440,19420,19440,19420,38
20240821,092900,268752590,19430,19430,19430,19410,82
20240821,092800,267160070,19430,19520,19520,19420,1121
20240821,092700,245328550,19530,19500,19530,19500,4
20240821,092600,245250480,19500,19520,19530,19500,69
20240821,092500,243903580,19510,19480,19510,19480,110
20240821,092400,241759370,19480,19490,19490,19480,85
20240821,092300,240103040,19490,19500,19500,19480,16
20240821,092200,239791280,19510,19450,19510,19450,245
20240821,092100,235018130,19450,19420,19470,19420,151
20240821,092000,232078950,19420,19400,19420,19400,6
20240821,091900,231962490,19400,19400,19470,19380,266
20240821,091800,226806230,19370,19420,19420,19370,853
20240821,091700,210272510,19410,19420,19420,19410,401
20240821,091600,202489090,19410,19440,19440,19410,201
20240821,091500,198585230,19440,19440,19440,19430,74
20240821,091400,197147060,19430,19440,19440,19430,81
20240821,091300,195573220,19440,19450,19460,19440,106
20240821,091200,193511530,19440,19400,19460,19400,430
20240821,091100,185158460,19390,19390,19410,19390,307
20240821,091000,179202000,19390,19390,19400,19390,1355
20240821,090900,152918520,19390,19420,19420,19390,782
20240821,090800,137747510,19410,19410,19410,19400,42
20240821,090700,136932360,19410,19430,19430,19400,1598
20240821,090600,105915330,19440,19490,19490,19440,626
20240821,090500,93732860,19500,19490,19500,19490,8
20240821,090400,93576870,19490,19420,19490,19400,221
20240821,090300,89276600,19400,19410,19460,19400,82
20240821,090200,87684030,19410,19400,19480,19400,48
20240821,090100,86751340,19380,19460,19460,19370,1199
20240821,090000,63455310,19470,19600,19600,19470,3241