KissMeData/271980/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205400,392462370,15490,15490,15490,15490,298
20240821,205300,392462370,15490,15490,15490,15490,0
20240821,205200,392462370,15490,15490,15490,15490,0
20240821,205100,392462370,15490,15490,15490,15490,0
20240821,205000,392462370,15490,15490,15490,15490,0
20240821,204900,392462370,15490,15490,15490,15490,0
20240821,204800,392462370,15490,15490,15490,15490,0
20240821,204700,392462370,15490,15490,15490,15490,0
20240821,204600,392462370,15490,15490,15490,15490,0
20240821,204500,392462370,15490,15490,15490,15490,0
20240821,204400,392462370,15490,15490,15490,15490,0
20240821,204300,392462370,15490,15490,15490,15490,0
20240821,204200,392462370,15490,15490,15490,15490,0
20240821,204100,392462370,15490,15490,15490,15490,0
20240821,204000,392462370,15490,15490,15490,15490,0
20240821,203900,392462370,15490,15490,15490,15490,0
20240821,203800,392462370,15490,15490,15490,15490,0
20240821,203700,392462370,15490,15490,15490,15490,0
20240821,203600,392462370,15490,15490,15490,15490,0
20240821,203500,392462370,15490,15490,15490,15490,0
20240821,203400,392462370,15490,15490,15490,15490,0
20240821,203300,392462370,15490,15490,15490,15490,0
20240821,203200,392462370,15490,15490,15490,15490,0
20240821,203100,392462370,15490,15490,15490,15490,0
20240821,203000,392462370,15490,15490,15490,15490,0
20240821,202900,392462370,15490,15490,15490,15490,0
20240821,202800,392462370,15490,15490,15490,15490,0
20240821,202700,392462370,15490,15490,15490,15490,0
20240821,202600,392462370,15490,15490,15490,15490,0
20240821,202500,392462370,15490,15490,15490,15490,0
20240821,202400,392462370,15490,15490,15490,15490,298
20240821,202300,392462370,15490,15490,15490,15490,0
20240821,202200,392462370,15490,15490,15490,15490,0
20240821,202100,392462370,15490,15490,15490,15490,0
20240821,202000,392462370,15490,15490,15490,15490,0
20240821,201900,392462370,15490,15490,15490,15490,0
20240821,201800,392462370,15490,15490,15490,15490,0
20240821,201700,392462370,15490,15490,15490,15490,0
20240821,201600,392462370,15490,15490,15490,15490,0
20240821,201500,392462370,15490,15490,15490,15490,0
20240821,201400,392462370,15490,15490,15490,15490,0
20240821,201300,392462370,15490,15490,15490,15490,0
20240821,201200,392462370,15490,15490,15490,15490,0
20240821,201100,392462370,15490,15490,15490,15490,0
20240821,201000,392462370,15490,15490,15490,15490,0
20240821,200900,392462370,15490,15490,15490,15490,0
20240821,200800,392462370,15490,15490,15490,15490,0
20240821,200700,392462370,15490,15490,15490,15490,0
20240821,200600,392462370,15490,15490,15490,15490,0
20240821,200500,392462370,15490,15490,15490,15490,0
20240821,200400,392462370,15490,15490,15490,15490,0
20240821,200300,392462370,15490,15490,15490,15490,0
20240821,200200,392462370,15490,15490,15490,15490,0
20240821,200100,392462370,15490,15490,15490,15490,0
20240821,200000,392462370,15490,15490,15490,15490,0
20240821,195900,392462370,15490,15490,15490,15490,0
20240821,195800,392462370,15490,15490,15490,15490,0
20240821,195700,392462370,15490,15490,15490,15490,0
20240821,195600,392462370,15490,15490,15490,15490,0
20240821,195500,392462370,15490,15490,15490,15490,0
20240821,195400,392462370,15490,15490,15490,15490,298
20240821,195300,392462370,15490,15490,15490,15490,0
20240821,195200,392462370,15490,15490,15490,15490,0
20240821,195100,392462370,15490,15490,15490,15490,0
20240821,195000,392462370,15490,15490,15490,15490,0
20240821,194900,392462370,15490,15490,15490,15490,0
20240821,194800,392462370,15490,15490,15490,15490,0
20240821,194700,392462370,15490,15490,15490,15490,0
20240821,194600,392462370,15490,15490,15490,15490,0
20240821,194500,392462370,15490,15490,15490,15490,0
20240821,194400,392462370,15490,15490,15490,15490,0
20240821,194300,392462370,15490,15490,15490,15490,0
20240821,194200,392462370,15490,15490,15490,15490,0
20240821,194100,392462370,15490,15490,15490,15490,0
20240821,194000,392462370,15490,15490,15490,15490,0
20240821,193900,392462370,15490,15490,15490,15490,0
20240821,193800,392462370,15490,15490,15490,15490,0
20240821,193700,392462370,15490,15490,15490,15490,0
20240821,193600,392462370,15490,15490,15490,15490,0
20240821,193500,392462370,15490,15490,15490,15490,0
20240821,193400,392462370,15490,15490,15490,15490,0
20240821,193300,392462370,15490,15490,15490,15490,0
20240821,193200,392462370,15490,15490,15490,15490,0
20240821,193100,392462370,15490,15490,15490,15490,0
20240821,193000,392462370,15490,15490,15490,15490,0
20240821,192900,392462370,15490,15490,15490,15490,0
20240821,192800,392462370,15490,15490,15490,15490,0
20240821,192700,392462370,15490,15490,15490,15490,0
20240821,192600,392462370,15490,15490,15490,15490,0
20240821,192500,392462370,15490,15490,15490,15490,0
20240821,192400,392462370,15490,15490,15490,15490,298
20240821,192300,392462370,15490,15490,15490,15490,0
20240821,192200,392462370,15490,15490,15490,15490,0
20240821,192100,392462370,15490,15490,15490,15490,0
20240821,192000,392462370,15490,15490,15490,15490,0
20240821,191900,392462370,15490,15490,15490,15490,0
20240821,191800,392462370,15490,15490,15490,15490,0
20240821,191700,392462370,15490,15490,15490,15490,0
20240821,191600,392462370,15490,15490,15490,15490,0
20240821,191500,392462370,15490,15490,15490,15490,0
20240821,191400,392462370,15490,15490,15490,15490,0
20240821,191300,392462370,15490,15490,15490,15490,0
20240821,191200,392462370,15490,15490,15490,15490,0
20240821,191100,392462370,15490,15490,15490,15490,0
20240821,191000,392462370,15490,15490,15490,15490,0
20240821,190900,392462370,15490,15490,15490,15490,0
20240821,190800,392462370,15490,15490,15490,15490,0
20240821,190700,392462370,15490,15490,15490,15490,0
20240821,190600,392462370,15490,15490,15490,15490,0
20240821,190500,392462370,15490,15490,15490,15490,0
20240821,190400,392462370,15490,15490,15490,15490,0
20240821,190300,392462370,15490,15490,15490,15490,0
20240821,190200,392462370,15490,15490,15490,15490,0
20240821,190100,392462370,15490,15490,15490,15490,0
20240821,190000,392462370,15490,15490,15490,15490,0
20240821,185900,392462370,15490,15490,15490,15490,0
20240821,185800,392462370,15490,15490,15490,15490,0
20240821,185700,392462370,15490,15490,15490,15490,0
20240821,185600,392462370,15490,15490,15490,15490,0
20240821,185500,392462370,15490,15490,15490,15490,0
20240821,185400,392462370,15490,15490,15490,15490,298
20240821,185300,392462370,15490,15490,15490,15490,0
20240821,185200,392462370,15490,15490,15490,15490,0
20240821,185100,392462370,15490,15490,15490,15490,0
20240821,185000,392462370,15490,15490,15490,15490,0
20240821,184900,392462370,15490,15490,15490,15490,0
20240821,184800,392462370,15490,15490,15490,15490,0
20240821,184700,392462370,15490,15490,15490,15490,0
20240821,184600,392462370,15490,15490,15490,15490,0
20240821,184500,392462370,15490,15490,15490,15490,0
20240821,184400,392462370,15490,15490,15490,15490,0
20240821,184300,392462370,15490,15490,15490,15490,0
20240821,184200,392462370,15490,15490,15490,15490,0
20240821,184100,392462370,15490,15490,15490,15490,0
20240821,184000,392462370,15490,15490,15490,15490,0
20240821,183900,392462370,15490,15490,15490,15490,0
20240821,183800,392462370,15490,15490,15490,15490,0
20240821,183700,392462370,15490,15490,15490,15490,0
20240821,183600,392462370,15490,15490,15490,15490,0
20240821,183500,392462370,15490,15490,15490,15490,0
20240821,183400,392462370,15490,15490,15490,15490,0
20240821,183300,392462370,15490,15490,15490,15490,0
20240821,183200,392462370,15490,15490,15490,15490,0
20240821,183100,392462370,15490,15490,15490,15490,0
20240821,183000,392462370,15490,15490,15490,15490,0
20240821,182900,392462370,15490,15490,15490,15490,0
20240821,182800,392462370,15490,15490,15490,15490,0
20240821,182700,392462370,15490,15490,15490,15490,0
20240821,182600,392462370,15490,15490,15490,15490,0
20240821,182500,392462370,15490,15490,15490,15490,0
20240821,182400,392462370,15490,15490,15490,15490,298
20240821,182300,392462370,15490,15490,15490,15490,0
20240821,182200,392462370,15490,15490,15490,15490,0
20240821,182100,392462370,15490,15490,15490,15490,0
20240821,182000,392462370,15490,15490,15490,15490,0
20240821,181900,392462370,15490,15490,15490,15490,0
20240821,181800,392462370,15490,15490,15490,15490,0
20240821,181700,392462370,15490,15490,15490,15490,0
20240821,181600,392462370,15490,15490,15490,15490,0
20240821,181500,392462370,15490,15490,15490,15490,0
20240821,181400,392462370,15490,15490,15490,15490,0
20240821,181300,392462370,15490,15490,15490,15490,0
20240821,181200,392462370,15490,15490,15490,15490,0
20240821,181100,392462370,15490,15490,15490,15490,0
20240821,181000,392462370,15490,15490,15490,15490,0
20240821,180900,392462370,15490,15490,15490,15490,0
20240821,180800,392462370,15490,15490,15490,15490,0
20240821,180700,392462370,15490,15490,15490,15490,0
20240821,180600,392462370,15490,15490,15490,15490,0
20240821,180500,392462370,15490,15490,15490,15490,0
20240821,180400,392462370,15490,15490,15490,15490,0
20240821,180300,392462370,15490,15490,15490,15490,0
20240821,180200,392462370,15490,15490,15490,15490,0
20240821,180100,392462370,15490,15490,15490,15490,0
20240821,180000,392462370,15490,15490,15490,15490,0
20240821,175900,392462370,15490,15490,15490,15490,0
20240821,175800,392462370,15490,15490,15490,15490,0
20240821,175700,392462370,15490,15490,15490,15490,0
20240821,175600,392462370,15490,15490,15490,15490,0
20240821,175500,392462370,15490,15490,15490,15490,0
20240821,175400,392462370,15490,15490,15490,15490,298
20240821,175300,392462370,15490,15490,15490,15490,0
20240821,175200,392462370,15490,15490,15490,15490,0
20240821,175100,392462370,15490,15490,15490,15490,0
20240821,175000,392462370,15490,15490,15490,15490,0
20240821,174900,392462370,15490,15490,15490,15490,0
20240821,174800,392462370,15490,15490,15490,15490,0
20240821,174700,392462370,15490,15490,15490,15490,0
20240821,174600,392462370,15490,15490,15490,15490,0
20240821,174500,392462370,15490,15490,15490,15490,0
20240821,174400,392462370,15490,15490,15490,15490,0
20240821,174300,392462370,15490,15490,15490,15490,0
20240821,174200,392462370,15490,15490,15490,15490,0
20240821,174100,392462370,15490,15490,15490,15490,0
20240821,174000,392462370,15490,15490,15490,15490,0
20240821,173900,392462370,15490,15490,15490,15490,0
20240821,173800,392462370,15490,15490,15490,15490,0
20240821,173700,392462370,15490,15490,15490,15490,0
20240821,173600,392462370,15490,15490,15490,15490,0
20240821,173500,392462370,15490,15490,15490,15490,0
20240821,173400,392462370,15490,15490,15490,15490,0
20240821,173300,392462370,15490,15490,15490,15490,0
20240821,173200,392462370,15490,15490,15490,15490,0
20240821,173100,392462370,15490,15490,15490,15490,0
20240821,173000,392462370,15490,15490,15490,15490,0
20240821,172900,392462370,15490,15490,15490,15490,0
20240821,172800,392462370,15490,15490,15490,15490,0
20240821,172700,392462370,15490,15490,15490,15490,0
20240821,172600,392462370,15490,15490,15490,15490,0
20240821,172500,392462370,15490,15490,15490,15490,0
20240821,172400,392462370,15490,15490,15490,15490,298
20240821,172300,392462370,15490,15490,15490,15490,0
20240821,172200,392462370,15490,15490,15490,15490,0
20240821,172100,392462370,15490,15490,15490,15490,0
20240821,172000,392462370,15490,15490,15490,15490,0
20240821,171900,392462370,15490,15490,15490,15490,0
20240821,171800,392462370,15490,15490,15490,15490,0
20240821,171700,392462370,15490,15490,15490,15490,0
20240821,171600,392462370,15490,15490,15490,15490,0
20240821,171500,392462370,15490,15490,15490,15490,0
20240821,171400,392462370,15490,15490,15490,15490,0
20240821,171300,392462370,15490,15490,15490,15490,0
20240821,171200,392462370,15490,15490,15490,15490,0
20240821,171100,392462370,15490,15490,15490,15490,0
20240821,171000,392462370,15490,15490,15490,15490,0
20240821,170900,392462370,15490,15490,15490,15490,0
20240821,170800,392462370,15490,15490,15490,15490,0
20240821,170700,392462370,15490,15490,15490,15490,0
20240821,170600,392462370,15490,15490,15490,15490,0
20240821,170500,392462370,15490,15490,15490,15490,0
20240821,170400,392462370,15490,15490,15490,15490,0
20240821,170300,392462370,15490,15490,15490,15490,0
20240821,170200,392462370,15490,15490,15490,15490,0
20240821,170100,392462370,15490,15490,15490,15490,0
20240821,170000,392462370,15490,15490,15490,15490,0
20240821,165900,392462370,15490,15490,15490,15490,0
20240821,165800,392462370,15490,15490,15490,15490,0
20240821,165700,392462370,15490,15490,15490,15490,0
20240821,165600,392462370,15490,15490,15490,15490,0
20240821,165500,392462370,15490,15490,15490,15490,0
20240821,165400,392462370,15490,15490,15490,15490,298
20240821,165300,392462370,15490,15490,15490,15490,0
20240821,165200,392462370,15490,15490,15490,15490,0
20240821,165100,392462370,15490,15490,15490,15490,0
20240821,165000,392462370,15490,15490,15490,15490,0
20240821,164900,392462370,15490,15490,15490,15490,0
20240821,164800,392462370,15490,15490,15490,15490,0
20240821,164700,392462370,15490,15490,15490,15490,0
20240821,164600,392462370,15490,15490,15490,15490,0
20240821,164500,392462370,15490,15490,15490,15490,0
20240821,164400,392462370,15490,15490,15490,15490,0
20240821,164300,392462370,15490,15490,15490,15490,0
20240821,164200,392462370,15490,15490,15490,15490,0
20240821,164100,392462370,15490,15490,15490,15490,0
20240821,164000,392462370,15490,15490,15490,15490,0
20240821,163900,392462370,15490,15490,15490,15490,0
20240821,163800,392462370,15490,15490,15490,15490,0
20240821,163700,392462370,15490,15490,15490,15490,0
20240821,163600,392462370,15490,15490,15490,15490,0
20240821,163500,392462370,15490,15490,15490,15490,0
20240821,163400,392462370,15490,15490,15490,15490,0
20240821,163300,392462370,15490,15490,15490,15490,0
20240821,163200,392462370,15490,15490,15490,15490,0
20240821,163100,392462370,15490,15490,15490,15490,0
20240821,163000,392462370,15490,15490,15490,15490,0
20240821,162900,392462370,15490,15490,15490,15490,0
20240821,162800,392462370,15490,15490,15490,15490,0
20240821,162700,392462370,15490,15490,15490,15490,0
20240821,162600,392462370,15490,15490,15490,15490,0
20240821,162500,392462370,15490,15490,15490,15490,0
20240821,162400,392462370,15490,15490,15490,15490,298
20240821,162300,392462370,15490,15490,15490,15490,0
20240821,162200,392462370,15490,15490,15490,15490,0
20240821,162100,392462370,15490,15490,15490,15490,0
20240821,162000,392462370,15490,15490,15490,15490,0
20240821,161900,392462370,15490,15490,15490,15490,0
20240821,161800,392462370,15490,15490,15490,15490,0
20240821,161700,392462370,15490,15490,15490,15490,0
20240821,161600,392462370,15490,15490,15490,15490,0
20240821,161500,392462370,15490,15490,15490,15490,0
20240821,161400,392462370,15490,15490,15490,15490,0
20240821,161300,392462370,15490,15490,15490,15490,0
20240821,161200,392462370,15490,15490,15490,15490,0
20240821,161100,392462370,15490,15490,15490,15490,0
20240821,161000,392462370,15490,15490,15490,15490,0
20240821,160900,392462370,15490,15490,15490,15490,0
20240821,160800,392462370,15490,15490,15490,15490,0
20240821,160700,392462370,15490,15490,15490,15490,0
20240821,160600,392462370,15490,15490,15490,15490,0
20240821,160500,392462370,15490,15490,15490,15490,0
20240821,160400,392462370,15490,15490,15490,15490,0
20240821,160300,392462370,15490,15490,15490,15490,0
20240821,160200,392462370,15490,15490,15490,15490,0
20240821,160100,392462370,15490,15490,15490,15490,0
20240821,160000,392462370,15490,15490,15490,15490,0
20240821,155900,392462370,15490,15490,15490,15490,0
20240821,155800,392462370,15490,15490,15490,15490,0
20240821,155700,392462370,15490,15490,15490,15490,0
20240821,155600,392462370,15490,15490,15490,15490,0
20240821,155500,392462370,15490,15490,15490,15490,0
20240821,155400,392462370,15490,15490,15490,15490,298
20240821,155300,392462370,15490,15490,15490,15490,0
20240821,155200,392462370,15490,15490,15490,15490,0
20240821,155100,392462370,15490,15490,15490,15490,0
20240821,155000,392462370,15490,15490,15490,15490,0
20240821,154900,392462370,15490,15490,15490,15490,0
20240821,154800,392462370,15490,15490,15490,15490,0
20240821,154700,392462370,15490,15490,15490,15490,0
20240821,154600,392462370,15490,15490,15490,15490,0
20240821,154500,392462370,15490,15490,15490,15490,0
20240821,154400,392462370,15490,15490,15490,15490,0
20240821,154300,392462370,15490,15490,15490,15490,0
20240821,154200,392462370,15490,15490,15490,15490,0
20240821,154100,392462370,15490,15490,15490,15490,0
20240821,154000,392462370,15490,15490,15490,15490,0
20240821,153900,392462370,15490,15490,15490,15490,0
20240821,153800,392462370,15490,15490,15490,15490,0
20240821,153700,392462370,15490,15490,15490,15490,0
20240821,153600,392462370,15490,15490,15490,15490,0
20240821,153500,392462370,15490,15490,15490,15490,0
20240821,153400,392462370,15490,15490,15490,15490,0
20240821,153300,392462370,15490,15490,15490,15490,0
20240821,153200,392462370,15490,15490,15490,15490,0
20240821,153100,392462370,15490,15490,15490,15490,0
20240821,153000,392462370,15490,15490,15490,15490,298
20240821,152900,387846350,15570,15570,15570,15570,0
20240821,152800,387846350,15570,15570,15570,15570,0
20240821,152700,387846350,15570,15570,15570,15570,0
20240821,152600,387846350,15570,15570,15570,15570,0
20240821,152500,387846350,15570,15570,15570,15570,0
20240821,152400,387846350,15570,15570,15570,15570,0
20240821,152300,387846350,15570,15570,15570,15570,0
20240821,152200,387846350,15570,15570,15570,15570,0
20240821,152100,387846350,15570,15570,15570,15570,0
20240821,152000,387846350,15570,15570,15570,15570,0
20240821,151900,387846350,15570,15550,15570,15550,38
20240821,151800,387255200,15560,15530,15560,15530,94
20240821,151700,385795350,15560,15560,15570,15560,304
20240821,151600,381065070,15560,15560,15560,15560,0
20240821,151500,381065070,15560,15560,15560,15560,0
20240821,151400,381065070,15560,15540,15560,15540,7
20240821,151300,380956270,15540,15540,15540,15540,0
20240821,151200,380956270,15540,15550,15550,15540,100
20240821,151100,379402260,15550,15550,15550,15550,0
20240821,151000,379402260,15550,15550,15560,15550,19
20240821,150900,379106790,15550,15550,15550,15550,0
20240821,150800,379106790,15550,15550,15550,15550,46
20240821,150700,378391490,15550,15550,15550,15550,0
20240821,150600,378391490,15550,15540,15560,15540,496
20240821,150500,370678690,15570,15570,15570,15570,0
20240821,150400,370678690,15570,15570,15570,15570,0
20240821,150300,370678690,15570,15570,15570,15570,10
20240821,150200,370522990,15570,15570,15570,15570,1
20240821,150100,370507420,15540,15540,15540,15540,18
20240821,150000,370227700,15590,15590,15590,15590,0
20240821,145900,370227700,15590,15590,15590,15590,0
20240821,145800,370227700,15590,15590,15590,15590,0
20240821,145700,370227700,15590,15590,15590,15590,0
20240821,145600,370227700,15590,15590,15590,15590,318
20240821,145500,365270080,15590,15560,15590,15560,31
20240821,145400,364787570,15570,15570,15570,15570,0
20240821,145300,364787570,15570,15570,15570,15570,1
20240821,145200,364772000,15540,15540,15540,15540,49
20240821,145100,364010540,15540,15540,15540,15540,0
20240821,145000,364010540,15540,15540,15540,15540,0
20240821,144900,364010540,15540,15540,15540,15540,25
20240821,144800,363622040,15540,15540,15540,15540,1
20240821,144700,363606500,15540,15540,15540,15540,0
20240821,144600,363606500,15540,15540,15540,15540,193
20240821,144500,360607280,15540,15540,15540,15540,0
20240821,144400,360607280,15540,15540,15540,15540,0
20240821,144300,360607280,15540,15540,15540,15540,9
20240821,144200,360467420,15530,15530,15530,15530,0
20240821,144100,360467420,15530,15530,15530,15530,11
20240821,144000,360296590,15530,15530,15530,15530,45
20240821,143900,359597740,15540,15540,15540,15540,4
20240821,143800,359535580,15540,15540,15540,15540,1
20240821,143700,359520040,15520,15520,15520,15520,0
20240821,143600,359520040,15520,15520,15520,15520,0
20240821,143500,359520040,15520,15560,15560,15520,114
20240821,143400,357750530,15560,15580,15580,15560,55
20240821,143300,356894200,15600,15600,15600,15600,0
20240821,143200,356894200,15600,15600,15600,15600,0
20240821,143100,356894200,15600,15600,15600,15600,0
20240821,143000,356894200,15600,15600,15600,15600,0
20240821,142900,356894200,15600,15600,15600,15600,0
20240821,142800,356894200,15600,15600,15600,15600,0
20240821,142700,356894200,15600,15580,15600,15580,4
20240821,142600,356831820,15600,15600,15600,15600,0
20240821,142500,356831820,15600,15600,15600,15600,0
20240821,142400,356831820,15600,15580,15600,15580,39
20240821,142300,356223600,15580,15580,15580,15580,1
20240821,142200,356208020,15590,15590,15590,15590,7
20240821,142100,356098890,15590,15590,15590,15590,3
20240821,142000,356052120,15650,15650,15650,15650,0
20240821,141900,356052120,15650,15650,15650,15650,0
20240821,141800,356052120,15650,15650,15650,15650,0
20240821,141700,356052120,15650,15650,15650,15650,0
20240821,141600,356052120,15650,15650,15650,15650,0
20240821,141500,356052120,15650,15650,15650,15650,22
20240821,141400,355707820,15650,15650,15650,15650,0
20240821,141300,355707820,15650,15600,15650,15600,29
20240821,141200,355255370,15560,15560,15560,15560,0
20240821,141100,355255370,15560,15560,15560,15560,20
20240821,141000,354944170,15650,15650,15650,15650,0
20240821,140900,354944170,15650,15650,15650,15650,0
20240821,140800,354944170,15650,15650,15650,15650,0
20240821,140700,354944170,15650,15650,15650,15650,0
20240821,140600,354944170,15650,15650,15650,15650,0
20240821,140500,354944170,15650,15610,15650,15610,10
20240821,140400,354787990,15530,15530,15530,15530,31
20240821,140300,354306560,15660,15580,15660,15580,40
20240821,140200,353681140,15630,15630,15630,15630,0
20240821,140100,353681140,15630,15550,15630,15550,200
20240821,140000,350566740,15550,15540,15550,15540,200
20240821,135900,347457380,15550,15540,15550,15540,79
20240821,135800,346229250,15550,15550,15550,15550,0
20240821,135700,346229250,15550,15550,15550,15550,0
20240821,135600,346229250,15550,15550,15550,15550,0
20240821,135500,346229250,15550,15550,15550,15550,0
20240821,135400,346229250,15550,15550,15550,15550,0
20240821,135300,346229250,15550,15550,15550,15550,0
20240821,135200,346229250,15550,15550,15550,15550,1
20240821,135100,346213700,15500,15500,15500,15500,0
20240821,135000,346213700,15500,15500,15500,15500,5
20240821,134900,346136200,15500,15500,15500,15500,67
20240821,134800,345097700,15490,15490,15490,15490,0
20240821,134700,345097700,15490,15500,15500,15490,19
20240821,134600,344803210,15550,15550,15550,15550,0
20240821,134500,344803210,15550,15550,15550,15550,0
20240821,134400,344803210,15550,15490,15550,15480,303
20240821,134300,340111820,15480,15480,15480,15480,0
20240821,134200,340111820,15480,15490,15490,15480,47
20240821,134100,339383860,15490,15490,15490,15490,21
20240821,134000,339058570,15490,15490,15490,15490,34
20240821,133900,338531910,15550,15550,15550,15550,65
20240821,133800,337521160,15570,15570,15570,15570,0
20240821,133700,337521160,15570,15570,15570,15570,1
20240821,133600,337505590,15570,15570,15570,15570,16
20240821,133500,337256470,15580,15580,15580,15580,0
20240821,133400,337256470,15580,15580,15580,15580,0
20240821,133300,337256470,15580,15580,15580,15580,0
20240821,133200,337256470,15580,15580,15580,15580,0
20240821,133100,337256470,15580,15580,15580,15580,0
20240821,133000,337256470,15580,15580,15580,15580,0
20240821,132900,337256470,15580,15580,15580,15580,0
20240821,132800,337256470,15580,15580,15580,15580,0
20240821,132700,337256470,15580,15580,15580,15580,22
20240821,132600,336913710,15630,15630,15630,15630,0
20240821,132500,336913710,15630,15590,15630,15590,15
20240821,132400,336679740,15640,15640,15640,15640,0
20240821,132300,336679740,15640,15640,15640,15640,0
20240821,132200,336679740,15640,15640,15640,15640,1
20240821,132100,336664100,15590,15590,15590,15590,1
20240821,132000,336648510,15640,15590,15640,15590,30
20240821,131900,336180220,15480,15480,15480,15480,0
20240821,131800,336180220,15480,15480,15480,15480,0
20240821,131700,336180220,15480,15480,15480,15480,12
20240821,131600,335994460,15600,15580,15600,15550,210
20240821,131500,332719830,15540,15540,15540,15540,0
20240821,131400,332719830,15540,15530,15540,15530,6
20240821,131300,332626630,15530,15530,15530,15530,67
20240821,131200,331586120,15530,15530,15530,15530,0
20240821,131100,331586120,15530,15530,15530,15530,0
20240821,131000,331586120,15530,15530,15530,15530,0
20240821,130900,331586120,15530,15530,15530,15530,0
20240821,130800,331586120,15530,15530,15530,15530,0
20240821,130700,331586120,15530,15530,15530,15530,0
20240821,130600,331586120,15530,15530,15530,15530,0
20240821,130500,331586120,15530,15530,15530,15530,0
20240821,130400,331586120,15530,15530,15600,15530,517
20240821,130300,323537940,15480,15480,15480,15480,1
20240821,130200,323522460,15540,15540,15540,15540,0
20240821,130100,323522460,15540,15540,15540,15540,0
20240821,130000,323522460,15540,15490,15540,15450,19
20240821,125900,323228640,15490,15460,15500,15460,105
20240821,125800,321605150,15530,15470,15530,15470,69
20240821,125700,320535760,15470,15470,15470,15470,0
20240821,125600,320535760,15470,15470,15470,15470,1
20240821,125500,320520290,15500,15500,15500,15500,0
20240821,125400,320520290,15500,15500,15500,15500,0
20240821,125300,320520290,15500,15500,15500,15500,7
20240821,125200,320411790,15500,15500,15500,15500,0
20240821,125100,320411790,15500,15500,15500,15500,0
20240821,125000,320411790,15500,15500,15500,15500,0
20240821,124900,320411790,15500,15500,15500,15500,2
20240821,124800,320380790,15500,15500,15500,15500,5
20240821,124700,320303290,15500,15500,15500,15500,0
20240821,124600,320303290,15500,15500,15500,15500,3
20240821,124500,320256790,15500,15500,15500,15500,0
20240821,124400,320256790,15500,15500,15500,15500,1
20240821,124300,320241290,15460,15460,15460,15460,0
20240821,124200,320241290,15460,15460,15460,15460,0
20240821,124100,320241290,15460,15460,15460,15460,0
20240821,124000,320241290,15460,15460,15460,15460,0
20240821,123900,320241290,15460,15460,15460,15460,0
20240821,123800,320241290,15460,15460,15460,15460,0
20240821,123700,320241290,15460,15460,15460,15460,0
20240821,123600,320241290,15460,15460,15460,15460,0
20240821,123500,320241290,15460,15460,15460,15460,0
20240821,123400,320241290,15460,15460,15460,15460,0
20240821,123300,320241290,15460,15450,15460,15450,121
20240821,123200,318371770,15460,15460,15460,15460,1
20240821,123100,318356310,15460,15460,15460,15460,0
20240821,123000,318356310,15460,15460,15460,15460,0
20240821,122900,318356310,15460,15460,15460,15460,58
20240821,122800,317459630,15460,15470,15470,15460,112
20240821,122700,315728070,15460,15460,15460,15460,0
20240821,122600,315728070,15460,15460,15460,15460,0
20240821,122500,315728070,15460,15460,15460,15460,0
20240821,122400,315728070,15460,15470,15470,15460,37
20240821,122300,315155690,15470,15470,15470,15470,15
20240821,122200,314923640,15470,15470,15470,15470,0
20240821,122100,314923640,15470,15470,15470,15470,0
20240821,122000,314923640,15470,15470,15470,15470,0
20240821,121900,314923640,15470,15470,15470,15470,0
20240821,121800,314923640,15470,15470,15470,15470,0
20240821,121700,314923640,15470,15470,15470,15470,0
20240821,121600,314923640,15470,15470,15470,15470,0
20240821,121500,314923640,15470,15470,15470,15470,0
20240821,121400,314923640,15470,15510,15510,15470,564
20240821,121300,306182650,15500,15500,15500,15500,0
20240821,121200,306182650,15500,15500,15500,15500,0
20240821,121100,306182650,15500,15530,15530,15500,3
20240821,121000,306136090,15530,15530,15530,15530,0
20240821,120900,306136090,15530,15530,15530,15530,0
20240821,120800,306136090,15530,15530,15530,15530,0
20240821,120700,306136090,15530,15530,15530,15530,0
20240821,120600,306136090,15530,15530,15530,15530,9
20240821,120500,305996320,15530,15530,15530,15530,0
20240821,120400,305996320,15530,15530,15530,15530,0
20240821,120300,305996320,15530,15530,15530,15530,0
20240821,120200,305996320,15530,15530,15530,15530,1
20240821,120100,305980790,15470,15470,15470,15470,0
20240821,120000,305980790,15470,15470,15470,15470,0
20240821,115900,305980790,15470,15470,15470,15470,0
20240821,115800,305980790,15470,15470,15470,15470,24
20240821,115700,305609510,15530,15490,15530,15490,2
20240821,115600,305578490,15460,15460,15460,15460,0
20240821,115500,305578490,15460,15460,15460,15460,100
20240821,115400,304032490,15470,15470,15470,15470,1060
20240821,115300,287634290,15470,15470,15470,15470,41
20240821,115200,287000020,15530,15530,15530,15530,0
20240821,115100,287000020,15530,15500,15530,15500,61
20240821,115000,286052860,15480,15480,15480,15480,42
20240821,114900,285402700,15500,15500,15500,15500,0
20240821,114800,285402700,15500,15500,15500,15500,2
20240821,114700,285371700,15500,15500,15500,15500,0
20240821,114600,285371700,15500,15500,15500,15500,0
20240821,114500,285371700,15500,15500,15500,15500,0
20240821,114400,285371700,15500,15500,15500,15500,45
20240821,114300,284674200,15470,15470,15470,15470,0
20240821,114200,284674200,15470,15470,15470,15470,0
20240821,114100,284674200,15470,15470,15470,15470,15
20240821,114000,284442150,15470,15470,15470,15470,0
20240821,113900,284442150,15470,15470,15470,15470,0
20240821,113800,284442150,15470,15470,15470,15470,38
20240821,113700,283854290,15470,15470,15470,15470,0
20240821,113600,283854290,15470,15470,15470,15470,0
20240821,113500,283854290,15470,15470,15470,15470,0
20240821,113400,283854290,15470,15470,15470,15470,0
20240821,113300,283854290,15470,15480,15480,15470,53
20240821,113200,283034280,15470,15470,15470,15470,7
20240821,113100,282925990,15470,15470,15470,15470,1
20240821,113000,282910520,15470,15470,15470,15470,2
20240821,112900,282879580,15540,15540,15540,15540,0
20240821,112800,282879580,15540,15540,15540,15540,20
20240821,112700,282568780,15540,15540,15540,15540,0
20240821,112600,282568780,15540,15490,15540,15490,30
20240821,112500,282102630,15460,15460,15460,15460,0
20240821,112400,282102630,15460,15460,15460,15460,4
20240821,112300,282040790,15490,15490,15490,15490,34
20240821,112200,281514130,15540,15540,15540,15540,20
20240821,112100,281203330,15530,15530,15530,15530,0
20240821,112000,281203330,15530,15530,15540,15530,45
20240821,111900,280504470,15530,15510,15530,15510,167
20240821,111800,277911170,15460,15460,15460,15460,4
20240821,111700,277849330,15510,15510,15510,15510,0
20240821,111600,277849330,15510,15510,15510,15510,1
20240821,111500,277833820,15450,15500,15500,15450,52
20240821,111400,277027870,15500,15500,15500,15500,0
20240821,111300,277027870,15500,15500,15500,15500,0
20240821,111200,277027870,15500,15460,15500,15460,70
20240821,111100,275943350,15450,15460,15460,15450,17
20240821,111000,275680540,15440,15440,15440,15440,0
20240821,110900,275680540,15440,15500,15500,15430,480
20240821,110800,268260350,15640,15490,15670,15480,607
20240821,110700,258801620,15470,15480,15480,15470,200
20240821,110600,255707150,15480,15480,15480,15480,0
20240821,110500,255707150,15480,15470,15480,15470,4
20240821,110400,255645240,15500,15500,15500,15500,0
20240821,110300,255645240,15500,15500,15500,15500,0
20240821,110200,255645240,15500,15500,15500,15500,0
20240821,110100,255645240,15500,15500,15500,15500,0
20240821,110000,255645240,15500,15500,15500,15500,0
20240821,105900,255645240,15500,15500,15500,15500,5
20240821,105800,255567740,15500,15500,15500,15500,0
20240821,105700,255567740,15500,15500,15500,15500,1
20240821,105600,255552240,15500,15500,15500,15500,21
20240821,105500,255226740,15470,15470,15470,15470,0
20240821,105400,255226740,15470,15470,15470,15470,0
20240821,105300,255226740,15470,15470,15470,15470,10
20240821,105200,255072040,15470,15470,15470,15470,0
20240821,105100,255072040,15470,15470,15470,15470,20
20240821,105000,254762640,15460,15480,15480,15460,174
20240821,104900,252071800,15460,15460,15460,15460,0
20240821,104800,252071800,15460,15460,15460,15460,0
20240821,104700,252071800,15460,15460,15460,15460,0
20240821,104600,252071800,15460,15460,15460,15460,0
20240821,104500,252071800,15460,15460,15460,15460,0
20240821,104400,252071800,15460,15460,15460,15460,0
20240821,104300,252071800,15460,15460,15460,15460,0
20240821,104200,252071800,15460,15460,15460,15460,0
20240821,104100,252071800,15460,15460,15460,15460,0
20240821,104000,252071800,15460,15460,15460,15460,0
20240821,103900,252071800,15460,15460,15460,15460,0
20240821,103800,252071800,15460,15460,15460,15460,0
20240821,103700,252071800,15460,15460,15460,15460,0
20240821,103600,252071800,15460,15460,15500,15460,438
20240821,103500,245284960,15470,15500,15500,15470,389
20240821,103400,239255710,15500,15490,15500,15490,7
20240821,103300,239147240,15500,15500,15500,15500,0
20240821,103200,239147240,15500,15500,15500,15500,0
20240821,103100,239147240,15500,15500,15500,15500,87
20240821,103000,237798740,15500,15500,15500,15500,0
20240821,102900,237798740,15500,15500,15500,15500,1
20240821,102800,237783240,15490,15490,15490,15490,203
20240821,102700,234638770,15490,15490,15490,15490,38
20240821,102600,234050150,15490,15490,15490,15490,30
20240821,102500,233585450,15500,15500,15500,15500,0
20240821,102400,233585450,15500,15500,15500,15500,105
20240821,102300,231957950,15510,15510,15510,15510,1
20240821,102200,231942440,15460,15460,15460,15460,369
20240821,102100,226237700,15460,15460,15460,15460,159
20240821,102000,223779560,15460,15460,15460,15460,1
20240821,101900,223764100,15450,15510,15510,15450,51
20240821,101800,222973150,15510,15510,15510,15510,1
20240821,101700,222957640,15460,15460,15460,15460,17
20240821,101600,222694820,15460,15460,15460,15460,0
20240821,101500,222694820,15460,15460,15460,15460,1
20240821,101400,222679360,15440,15440,15440,15440,0
20240821,101300,222679360,15440,15440,15440,15440,0
20240821,101200,222679360,15440,15460,15460,15440,16
20240821,101100,222432040,15460,15460,15510,15460,69
20240821,101000,221362100,15460,15510,15510,15460,3
20240821,100900,221315670,15430,15430,15430,15430,0
20240821,100800,221315670,15430,15430,15430,15430,381
20240821,100700,215436840,15430,15430,15430,15430,3
20240821,100600,215390550,15420,15460,15460,15420,100
20240821,100500,213845900,15460,15460,15460,15460,0
20240821,100400,213845900,15460,15490,15540,15460,308
20240821,100300,209063850,15490,15490,15490,15490,609
20240821,100200,199630440,15490,15490,15490,15490,49
20240821,100100,198871430,15490,15490,15490,15490,10
20240821,100000,198716530,15490,15480,15490,15480,344
20240821,095900,193389210,15470,15470,15470,15470,38
20240821,095800,192801350,15470,15470,15470,15470,0
20240821,095700,192801350,15470,15470,15470,15470,0
20240821,095600,192801350,15470,15470,15470,15470,0
20240821,095500,192801350,15470,15430,15470,15420,154
20240821,095400,190425100,15430,15440,15440,15430,233
20240821,095300,186828990,15440,15460,15470,15440,648
20240821,095200,176813520,15470,15470,15470,15470,13
20240821,095100,176612410,15470,15470,15470,15470,0
20240821,095000,176612410,15470,15470,15470,15470,40
20240821,094900,175993610,15470,15470,15470,15470,0
20240821,094800,175993610,15470,15460,15470,15460,11
20240821,094700,175823500,15460,15450,15460,15450,52
20240821,094600,175019660,15450,15450,15450,15440,214
20240821,094500,171713420,15460,15450,15460,15450,22
20240821,094400,171373320,15460,15480,15480,15460,149
20240821,094300,169069420,15490,15540,15540,15480,1861
20240821,094200,140180420,15540,15540,15540,15540,0
20240821,094100,140180420,15540,15550,15550,15540,105
20240821,094000,138547720,15560,15570,15570,15560,15
20240821,093900,138314300,15570,15570,15570,15570,0
20240821,093800,138314300,15570,15570,15570,15570,0
20240821,093700,138314300,15570,15570,15570,15570,0
20240821,093600,138314300,15570,15620,15620,15570,3
20240821,093500,138267490,15540,15540,15540,15540,0
20240821,093400,138267490,15540,15540,15540,15540,0
20240821,093300,138267490,15540,15600,15600,15540,29
20240821,093200,137815630,15600,15550,15600,15550,231
20240821,093100,134223530,15550,15550,15550,15550,145
20240821,093000,131968780,15550,15560,15560,15550,554
20240821,092900,123353880,15550,15550,15550,15550,9
20240821,092800,123213930,15550,15600,15600,15550,363
20240821,092700,117566470,15600,15610,15610,15590,132
20240821,092600,115507030,15650,15650,15650,15650,174
20240821,092500,112783930,15660,15680,15680,15660,493
20240821,092400,105061500,15680,15700,15700,15680,273
20240821,092300,100776200,15700,15700,15700,15700,85
20240821,092200,99441700,15760,15760,15760,15760,0
20240821,092100,99441700,15760,15760,15760,15760,0
20240821,092000,99441700,15760,15760,15760,15760,0
20240821,091900,99441700,15760,15760,15760,15760,1
20240821,091800,99425940,15750,15750,15750,15750,190
20240821,091700,96433440,15670,15720,15720,15670,463
20240821,091600,89171440,15720,15720,15720,15720,14
20240821,091500,88951360,15720,15720,15720,15720,50
20240821,091400,88165360,15720,15730,15730,15720,111
20240821,091300,86419340,15710,15870,15920,15710,452
20240821,091200,79274420,15920,15740,15920,15740,1811
20240821,091100,50552530,15630,15740,15750,15630,641
20240821,091000,40457690,15750,15700,15750,15560,919
20240821,090900,26001760,15700,15700,15700,15700,12
20240821,090800,25813360,15700,15700,15700,15700,13
20240821,090700,25609260,15700,15700,15700,15700,52
20240821,090600,24792860,15700,15680,15700,15680,579
20240821,090500,15705360,15620,15620,15620,15620,12
20240821,090400,15517920,15500,15600,15600,15500,431
20240821,090300,8825610,15600,15620,15620,15550,243
20240821,090200,5037330,15620,15620,15620,15620,0
20240821,090100,5037330,15620,15630,15630,15620,155
20240821,090000,2614710,15630,15750,15750,15630,167