KissMeData/034300/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,191500,34884760,13060,13060,13060,13060,36
20240821,191400,34884760,13060,13060,13060,13060,0
20240821,191300,34884760,13060,13060,13060,13060,0
20240821,191200,34884760,13060,13060,13060,13060,0
20240821,191100,34884760,13060,13060,13060,13060,0
20240821,191000,34884760,13060,13060,13060,13060,0
20240821,190900,34884760,13060,13060,13060,13060,0
20240821,190800,34884760,13060,13060,13060,13060,0
20240821,190700,34884760,13060,13060,13060,13060,0
20240821,190600,34884760,13060,13060,13060,13060,0
20240821,190500,34884760,13060,13060,13060,13060,0
20240821,190400,34884760,13060,13060,13060,13060,0
20240821,190300,34884760,13060,13060,13060,13060,0
20240821,190200,34884760,13060,13060,13060,13060,0
20240821,190100,34884760,13060,13060,13060,13060,0
20240821,190000,34884760,13060,13060,13060,13060,0
20240821,185900,34884760,13060,13060,13060,13060,0
20240821,185800,34884760,13060,13060,13060,13060,0
20240821,185700,34884760,13060,13060,13060,13060,0
20240821,185600,34884760,13060,13060,13060,13060,0
20240821,185500,34884760,13060,13060,13060,13060,0
20240821,185400,34884760,13060,13060,13060,13060,0
20240821,185300,34884760,13060,13060,13060,13060,0
20240821,185200,34884760,13060,13060,13060,13060,0
20240821,185100,34884760,13060,13060,13060,13060,0
20240821,185000,34884760,13060,13060,13060,13060,0
20240821,184900,34884760,13060,13060,13060,13060,0
20240821,184800,34884760,13060,13060,13060,13060,0
20240821,184700,34884760,13060,13060,13060,13060,0
20240821,184600,34884760,13060,13060,13060,13060,0
20240821,184500,34884760,13060,13060,13060,13060,36
20240821,184400,34884760,13060,13060,13060,13060,0
20240821,184300,34884760,13060,13060,13060,13060,0
20240821,184200,34884760,13060,13060,13060,13060,0
20240821,184100,34884760,13060,13060,13060,13060,0
20240821,184000,34884760,13060,13060,13060,13060,0
20240821,183900,34884760,13060,13060,13060,13060,0
20240821,183800,34884760,13060,13060,13060,13060,0
20240821,183700,34884760,13060,13060,13060,13060,0
20240821,183600,34884760,13060,13060,13060,13060,0
20240821,183500,34884760,13060,13060,13060,13060,0
20240821,183400,34884760,13060,13060,13060,13060,0
20240821,183300,34884760,13060,13060,13060,13060,0
20240821,183200,34884760,13060,13060,13060,13060,0
20240821,183100,34884760,13060,13060,13060,13060,0
20240821,183000,34884760,13060,13060,13060,13060,0
20240821,182900,34884760,13060,13060,13060,13060,0
20240821,182800,34884760,13060,13060,13060,13060,0
20240821,182700,34884760,13060,13060,13060,13060,0
20240821,182600,34884760,13060,13060,13060,13060,0
20240821,182500,34884760,13060,13060,13060,13060,0
20240821,182400,34884760,13060,13060,13060,13060,0
20240821,182300,34884760,13060,13060,13060,13060,0
20240821,182200,34884760,13060,13060,13060,13060,0
20240821,182100,34884760,13060,13060,13060,13060,0
20240821,182000,34884760,13060,13060,13060,13060,0
20240821,181900,34884760,13060,13060,13060,13060,0
20240821,181800,34884760,13060,13060,13060,13060,0
20240821,181700,34884760,13060,13060,13060,13060,0
20240821,181600,34884760,13060,13060,13060,13060,0
20240821,181500,34884760,13060,13060,13060,13060,36
20240821,181400,34884760,13060,13060,13060,13060,0
20240821,181300,34884760,13060,13060,13060,13060,0
20240821,181200,34884760,13060,13060,13060,13060,0
20240821,181100,34884760,13060,13060,13060,13060,0
20240821,181000,34884760,13060,13060,13060,13060,0
20240821,180900,34884760,13060,13060,13060,13060,0
20240821,180800,34884760,13060,13060,13060,13060,0
20240821,180700,34884760,13060,13060,13060,13060,0
20240821,180600,34884760,13060,13060,13060,13060,0
20240821,180500,34884760,13060,13060,13060,13060,0
20240821,180400,34884760,13060,13060,13060,13060,0
20240821,180300,34884760,13060,13060,13060,13060,0
20240821,180200,34884760,13060,13060,13060,13060,0
20240821,180100,34884760,13060,13060,13060,13060,0
20240821,180000,34884760,13060,13060,13060,13060,0
20240821,175900,34884760,13060,13060,13060,13060,0
20240821,175800,34884760,13060,13060,13060,13060,0
20240821,175700,34884760,13060,13060,13060,13060,0
20240821,175600,34884760,13060,13060,13060,13060,0
20240821,175500,34884760,13060,13060,13060,13060,0
20240821,175400,34884760,13060,13060,13060,13060,0
20240821,175300,34884760,13060,13060,13060,13060,0
20240821,175200,34884760,13060,13060,13060,13060,0
20240821,175100,34884760,13060,13060,13060,13060,0
20240821,175000,34884760,13060,13060,13060,13060,0
20240821,174900,34884760,13060,13060,13060,13060,0
20240821,174800,34884760,13060,13060,13060,13060,0
20240821,174700,34884760,13060,13060,13060,13060,0
20240821,174600,34884760,13060,13060,13060,13060,0
20240821,174500,34884760,13060,13060,13060,13060,36
20240821,174400,34884760,13060,13060,13060,13060,0
20240821,174300,34884760,13060,13060,13060,13060,0
20240821,174200,34884760,13060,13060,13060,13060,0
20240821,174100,34884760,13060,13060,13060,13060,0
20240821,174000,34884760,13060,13060,13060,13060,0
20240821,173900,34884760,13060,13060,13060,13060,0
20240821,173800,34884760,13060,13060,13060,13060,0
20240821,173700,34884760,13060,13060,13060,13060,0
20240821,173600,34884760,13060,13060,13060,13060,0
20240821,173500,34884760,13060,13060,13060,13060,0
20240821,173400,34884760,13060,13060,13060,13060,0
20240821,173300,34884760,13060,13060,13060,13060,0
20240821,173200,34884760,13060,13060,13060,13060,0
20240821,173100,34884760,13060,13060,13060,13060,0
20240821,173000,34884760,13060,13060,13060,13060,0
20240821,172900,34884760,13060,13060,13060,13060,0
20240821,172800,34884760,13060,13060,13060,13060,0
20240821,172700,34884760,13060,13060,13060,13060,0
20240821,172600,34884760,13060,13060,13060,13060,0
20240821,172500,34884760,13060,13060,13060,13060,0
20240821,172400,34884760,13060,13060,13060,13060,0
20240821,172300,34884760,13060,13060,13060,13060,0
20240821,172200,34884760,13060,13060,13060,13060,0
20240821,172100,34884760,13060,13060,13060,13060,0
20240821,172000,34884760,13060,13060,13060,13060,0
20240821,171900,34884760,13060,13060,13060,13060,0
20240821,171800,34884760,13060,13060,13060,13060,0
20240821,171700,34884760,13060,13060,13060,13060,0
20240821,171600,34884760,13060,13060,13060,13060,0
20240821,171500,34884760,13060,13060,13060,13060,36
20240821,171400,34884760,13060,13060,13060,13060,0
20240821,171300,34884760,13060,13060,13060,13060,0
20240821,171200,34884760,13060,13060,13060,13060,0
20240821,171100,34884760,13060,13060,13060,13060,0
20240821,171000,34884760,13060,13060,13060,13060,0
20240821,170900,34884760,13060,13060,13060,13060,0
20240821,170800,34884760,13060,13060,13060,13060,0
20240821,170700,34884760,13060,13060,13060,13060,0
20240821,170600,34884760,13060,13060,13060,13060,0
20240821,170500,34884760,13060,13060,13060,13060,0
20240821,170400,34884760,13060,13060,13060,13060,0
20240821,170300,34884760,13060,13060,13060,13060,0
20240821,170200,34884760,13060,13060,13060,13060,0
20240821,170100,34884760,13060,13060,13060,13060,0
20240821,170000,34884760,13060,13060,13060,13060,0
20240821,165900,34884760,13060,13060,13060,13060,0
20240821,165800,34884760,13060,13060,13060,13060,0
20240821,165700,34884760,13060,13060,13060,13060,0
20240821,165600,34884760,13060,13060,13060,13060,0
20240821,165500,34884760,13060,13060,13060,13060,0
20240821,165400,34884760,13060,13060,13060,13060,0
20240821,165300,34884760,13060,13060,13060,13060,0
20240821,165200,34884760,13060,13060,13060,13060,0
20240821,165100,34884760,13060,13060,13060,13060,0
20240821,165000,34884760,13060,13060,13060,13060,0
20240821,164900,34884760,13060,13060,13060,13060,0
20240821,164800,34884760,13060,13060,13060,13060,0
20240821,164700,34884760,13060,13060,13060,13060,0
20240821,164600,34884760,13060,13060,13060,13060,0
20240821,164500,34884760,13060,13060,13060,13060,36
20240821,164400,34884760,13060,13060,13060,13060,0
20240821,164300,34884760,13060,13060,13060,13060,0
20240821,164200,34884760,13060,13060,13060,13060,0
20240821,164100,34884760,13060,13060,13060,13060,0
20240821,164000,34884760,13060,13060,13060,13060,0
20240821,163900,34884760,13060,13060,13060,13060,0
20240821,163800,34884760,13060,13060,13060,13060,0
20240821,163700,34884760,13060,13060,13060,13060,0
20240821,163600,34884760,13060,13060,13060,13060,0
20240821,163500,34884760,13060,13060,13060,13060,0
20240821,163400,34884760,13060,13060,13060,13060,0
20240821,163300,34884760,13060,13060,13060,13060,0
20240821,163200,34884760,13060,13060,13060,13060,0
20240821,163100,34884760,13060,13060,13060,13060,0
20240821,163000,34884760,13060,13060,13060,13060,0
20240821,162900,34884760,13060,13060,13060,13060,0
20240821,162800,34884760,13060,13060,13060,13060,0
20240821,162700,34884760,13060,13060,13060,13060,0
20240821,162600,34884760,13060,13060,13060,13060,0
20240821,162500,34884760,13060,13060,13060,13060,0
20240821,162400,34884760,13060,13060,13060,13060,0
20240821,162300,34884760,13060,13060,13060,13060,0
20240821,162200,34884760,13060,13060,13060,13060,0
20240821,162100,34884760,13060,13060,13060,13060,0
20240821,162000,34884760,13060,13060,13060,13060,0
20240821,161900,34884760,13060,13060,13060,13060,0
20240821,161800,34884760,13060,13060,13060,13060,0
20240821,161700,34884760,13060,13060,13060,13060,0
20240821,161600,34884760,13060,13060,13060,13060,0
20240821,161500,34884760,13060,13060,13060,13060,36
20240821,161400,34884760,13060,13060,13060,13060,0
20240821,161300,34884760,13060,13060,13060,13060,0
20240821,161200,34884760,13060,13060,13060,13060,0
20240821,161100,34884760,13060,13060,13060,13060,0
20240821,161000,34884760,13060,13060,13060,13060,0
20240821,160900,34884760,13060,13060,13060,13060,0
20240821,160800,34884760,13060,13060,13060,13060,0
20240821,160700,34884760,13060,13060,13060,13060,0
20240821,160600,34884760,13060,13060,13060,13060,0
20240821,160500,34884760,13060,13060,13060,13060,0
20240821,160400,34884760,13060,13060,13060,13060,0
20240821,160300,34884760,13060,13060,13060,13060,0
20240821,160200,34884760,13060,13060,13060,13060,0
20240821,160100,34884760,13060,13060,13060,13060,0
20240821,160000,34884760,13060,13060,13060,13060,0
20240821,155900,34884760,13060,13060,13060,13060,0
20240821,155800,34884760,13060,13060,13060,13060,0
20240821,155700,34884760,13060,13060,13060,13060,0
20240821,155600,34884760,13060,13060,13060,13060,0
20240821,155500,34884760,13060,13060,13060,13060,0
20240821,155400,34884760,13060,13060,13060,13060,0
20240821,155300,34884760,13060,13060,13060,13060,0
20240821,155200,34884760,13060,13060,13060,13060,0
20240821,155100,34884760,13060,13060,13060,13060,0
20240821,155000,34884760,13060,13060,13060,13060,0
20240821,154900,34884760,13060,13060,13060,13060,0
20240821,154800,34884760,13060,13060,13060,13060,0
20240821,154700,34884760,13060,13060,13060,13060,0
20240821,154600,34884760,13060,13060,13060,13060,0
20240821,154500,34884760,13060,13060,13060,13060,36
20240821,154400,34884760,13060,13060,13060,13060,0
20240821,154300,34884760,13060,13060,13060,13060,0
20240821,154200,34884760,13060,13060,13060,13060,0
20240821,154100,34884760,13060,13060,13060,13060,0
20240821,154000,34884760,13060,13060,13060,13060,0
20240821,153900,34884760,13060,13060,13060,13060,0
20240821,153800,34884760,13060,13060,13060,13060,0
20240821,153700,34884760,13060,13060,13060,13060,0
20240821,153600,34884760,13060,13060,13060,13060,0
20240821,153500,34884760,13060,13060,13060,13060,0
20240821,153400,34884760,13060,13060,13060,13060,0
20240821,153300,34884760,13060,13060,13060,13060,0
20240821,153200,34884760,13060,13060,13060,13060,0
20240821,153100,34884760,13060,13060,13060,13060,0
20240821,153000,34884760,13060,13060,13060,13060,36
20240821,152900,34414600,13060,13060,13060,13060,0
20240821,152800,34414600,13060,13060,13060,13060,0
20240821,152700,34414600,13060,13060,13060,13060,0
20240821,152600,34414600,13060,13060,13060,13060,0
20240821,152500,34414600,13060,13060,13060,13060,0
20240821,152400,34414600,13060,13060,13060,13060,0
20240821,152300,34414600,13060,13060,13060,13060,0
20240821,152200,34414600,13060,13060,13060,13060,0
20240821,152100,34414600,13060,13060,13060,13060,0
20240821,152000,34414600,13060,13060,13060,13060,0
20240821,151900,34414600,13060,13060,13060,13060,0
20240821,151800,34414600,13060,13060,13060,13060,0
20240821,151700,34414600,13060,13060,13060,13060,0
20240821,151600,34414600,13060,13060,13060,13060,0
20240821,151500,34414600,13060,13060,13060,13060,144
20240821,151400,32533960,13030,13030,13030,13030,0
20240821,151300,32533960,13030,13030,13030,13030,0
20240821,151200,32533960,13030,13030,13030,13030,0
20240821,151100,32533960,13030,13030,13030,13030,0
20240821,151000,32533960,13030,13030,13030,13030,0
20240821,150900,32533960,13030,13030,13030,13030,2
20240821,150800,32507900,13030,13030,13030,13030,0
20240821,150700,32507900,13030,13030,13030,13030,0
20240821,150600,32507900,13030,13030,13030,13030,0
20240821,150500,32507900,13030,13030,13030,13030,1
20240821,150400,32494870,13050,13050,13050,13050,32
20240821,150300,32077270,13050,13050,13050,13050,0
20240821,150200,32077270,13050,13050,13050,13050,0
20240821,150100,32077270,13050,13050,13050,13050,0
20240821,150000,32077270,13050,13050,13050,13050,0
20240821,145900,32077270,13050,13050,13050,13050,2
20240821,145800,32051170,13060,13060,13060,13060,0
20240821,145700,32051170,13060,13060,13060,13060,0
20240821,145600,32051170,13060,13060,13060,13060,0
20240821,145500,32051170,13060,13060,13060,13060,4
20240821,145400,31998930,13060,13060,13060,13060,0
20240821,145300,31998930,13060,13060,13060,13060,0
20240821,145200,31998930,13060,13060,13060,13060,0
20240821,145100,31998930,13060,13060,13060,13060,0
20240821,145000,31998930,13060,13060,13060,13060,0
20240821,144900,31998930,13060,13060,13060,13060,0
20240821,144800,31998930,13060,13060,13060,13060,0
20240821,144700,31998930,13060,13060,13060,13060,0
20240821,144600,31998930,13060,13060,13060,13060,0
20240821,144500,31998930,13060,13060,13060,13060,24
20240821,144400,31685490,13050,13050,13050,13050,0
20240821,144300,31685490,13050,13060,13060,13050,16
20240821,144200,31476540,13030,13030,13030,13030,0
20240821,144100,31476540,13030,13030,13030,13030,0
20240821,144000,31476540,13030,13030,13030,13030,0
20240821,143900,31476540,13030,13030,13030,13030,0
20240821,143800,31476540,13030,13030,13030,13030,0
20240821,143700,31476540,13030,13030,13030,13030,0
20240821,143600,31476540,13030,13030,13030,13030,0
20240821,143500,31476540,13030,13030,13030,13030,0
20240821,143400,31476540,13030,13030,13030,13030,0
20240821,143300,31476540,13030,13030,13030,13030,0
20240821,143200,31476540,13030,13030,13030,13030,0
20240821,143100,31476540,13030,13030,13030,13030,0
20240821,143000,31476540,13030,13030,13030,13030,0
20240821,142900,31476540,13030,13030,13030,13030,0
20240821,142800,31476540,13030,13030,13030,13030,0
20240821,142700,31476540,13030,13030,13030,13030,0
20240821,142600,31476540,13030,13030,13030,13030,0
20240821,142500,31476540,13030,13030,13030,13030,0
20240821,142400,31476540,13030,13030,13030,13030,0
20240821,142300,31476540,13030,13030,13030,13030,30
20240821,142200,31085640,13020,13100,13100,13020,236
20240821,142100,28001500,13100,13100,13100,13100,0
20240821,142000,28001500,13100,13100,13100,13100,0
20240821,141900,28001500,13100,13100,13100,13100,0
20240821,141800,28001500,13100,13100,13100,13100,0
20240821,141700,28001500,13100,13100,13100,13100,0
20240821,141600,28001500,13100,13100,13100,13100,0
20240821,141500,28001500,13100,13100,13100,13100,0
20240821,141400,28001500,13100,13100,13100,13100,0
20240821,141300,28001500,13100,13100,13100,13100,0
20240821,141200,28001500,13100,13100,13100,13100,0
20240821,141100,28001500,13100,13100,13100,13100,0
20240821,141000,28001500,13100,13100,13100,13100,0
20240821,140900,28001500,13100,13100,13100,13100,0
20240821,140800,28001500,13100,13100,13100,13100,0
20240821,140700,28001500,13100,13100,13100,13100,0
20240821,140600,28001500,13100,13100,13100,13100,0
20240821,140500,28001500,13100,13110,13110,13100,58
20240821,140400,27241140,13110,13110,13110,13110,0
20240821,140300,27241140,13110,13110,13110,13110,0
20240821,140200,27241140,13110,13110,13110,13110,0
20240821,140100,27241140,13110,13110,13110,13110,0
20240821,140000,27241140,13110,13110,13110,13110,0
20240821,135900,27241140,13110,13110,13110,13110,0
20240821,135800,27241140,13110,13110,13110,13110,0
20240821,135700,27241140,13110,13110,13110,13110,0
20240821,135600,27241140,13110,13110,13110,13110,0
20240821,135500,27241140,13110,13110,13110,13110,0
20240821,135400,27241140,13110,13110,13110,13110,0
20240821,135300,27241140,13110,13110,13110,13110,0
20240821,135200,27241140,13110,13110,13110,13110,0
20240821,135100,27241140,13110,13110,13110,13110,0
20240821,135000,27241140,13110,13110,13110,13110,0
20240821,134900,27241140,13110,13110,13110,13110,0
20240821,134800,27241140,13110,13110,13110,13110,0
20240821,134700,27241140,13110,13110,13110,13110,0
20240821,134600,27241140,13110,13110,13110,13110,0
20240821,134500,27241140,13110,13110,13110,13110,0
20240821,134400,27241140,13110,13110,13110,13110,0
20240821,134300,27241140,13110,13110,13110,13110,0
20240821,134200,27241140,13110,13110,13110,13110,0
20240821,134100,27241140,13110,13110,13110,13110,0
20240821,134000,27241140,13110,13110,13110,13110,0
20240821,133900,27241140,13110,13110,13110,13110,0
20240821,133800,27241140,13110,13110,13110,13110,0
20240821,133700,27241140,13110,13110,13110,13110,0
20240821,133600,27241140,13110,13110,13110,13110,0
20240821,133500,27241140,13110,13110,13110,13110,65
20240821,133400,26388990,13110,13110,13110,13110,0
20240821,133300,26388990,13110,13110,13110,13110,0
20240821,133200,26388990,13110,13110,13110,13110,0
20240821,133100,26388990,13110,13110,13110,13110,5
20240821,133000,26323440,13110,13110,13110,13110,0
20240821,132900,26323440,13110,13110,13110,13110,0
20240821,132800,26323440,13110,13110,13110,13110,0
20240821,132700,26323440,13110,13110,13110,13110,0
20240821,132600,26323440,13110,13110,13110,13110,0
20240821,132500,26323440,13110,13120,13120,13110,50
20240821,132400,25667540,13120,13120,13120,13120,50
20240821,132300,25011540,13120,13120,13120,13120,0
20240821,132200,25011540,13120,13120,13120,13120,0
20240821,132100,25011540,13120,13120,13120,13120,0
20240821,132000,25011540,13120,13120,13120,13120,0
20240821,131900,25011540,13120,13120,13120,13120,0
20240821,131800,25011540,13120,13120,13120,13120,38
20240821,131700,24512980,13130,13130,13130,13130,50
20240821,131600,23856480,13130,13130,13130,13130,5
20240821,131500,23790830,13130,13130,13130,13130,0
20240821,131400,23790830,13130,13130,13130,13130,0
20240821,131300,23790830,13130,13130,13130,13130,0
20240821,131200,23790830,13130,13130,13130,13130,0
20240821,131100,23790830,13130,13130,13130,13130,0
20240821,131000,23790830,13130,13130,13130,13130,0
20240821,130900,23790830,13130,13130,13130,13130,0
20240821,130800,23790830,13130,13130,13130,13130,0
20240821,130700,23790830,13130,13130,13130,13130,20
20240821,130600,23528230,13120,13120,13120,13120,0
20240821,130500,23528230,13120,13120,13120,13120,0
20240821,130400,23528230,13120,13120,13120,13120,0
20240821,130300,23528230,13120,13120,13120,13120,0
20240821,130200,23528230,13120,13120,13120,13120,0
20240821,130100,23528230,13120,13120,13120,13120,0
20240821,130000,23528230,13120,13120,13120,13120,0
20240821,125900,23528230,13120,13120,13120,13120,0
20240821,125800,23528230,13120,13120,13120,13120,0
20240821,125700,23528230,13120,13120,13120,13120,0
20240821,125600,23528230,13120,13120,13120,13120,0
20240821,125500,23528230,13120,13120,13120,13120,0
20240821,125400,23528230,13120,13130,13130,13120,288
20240821,125300,19749660,13130,13130,13130,13130,100
20240821,125200,18436660,13120,13120,13120,13120,0
20240821,125100,18436660,13120,13120,13120,13120,0
20240821,125000,18436660,13120,13120,13120,13120,0
20240821,124900,18436660,13120,13120,13120,13120,0
20240821,124800,18436660,13120,13120,13120,13120,0
20240821,124700,18436660,13120,13130,13130,13120,59
20240821,124600,17662080,13130,13130,13130,13130,0
20240821,124500,17662080,13130,13130,13130,13130,0
20240821,124400,17662080,13130,13130,13130,13130,0
20240821,124300,17662080,13130,13130,13130,13130,0
20240821,124200,17662080,13130,13130,13130,13130,0
20240821,124100,17662080,13130,13130,13130,13130,29
20240821,124000,17281310,13130,13130,13130,13130,0
20240821,123900,17281310,13130,13130,13130,13130,0
20240821,123800,17281310,13130,13130,13130,13130,5
20240821,123700,17215660,13140,13140,13140,13140,0
20240821,123600,17215660,13140,13140,13140,13140,0
20240821,123500,17215660,13140,13140,13140,13140,17
20240821,123400,16992280,13180,13180,13180,13180,0
20240821,123300,16992280,13180,13180,13180,13180,0
20240821,123200,16992280,13180,13180,13180,13180,0
20240821,123100,16992280,13180,13180,13180,13180,0
20240821,123000,16992280,13180,13180,13180,13180,0
20240821,122900,16992280,13180,13130,13180,13130,148
20240821,122800,15041800,13180,13180,13180,13180,0
20240821,122700,15041800,13180,13180,13180,13180,0
20240821,122600,15041800,13180,13180,13180,13180,0
20240821,122500,15041800,13180,13180,13180,13180,0
20240821,122400,15041800,13180,13180,13180,13180,0
20240821,122300,15041800,13180,13180,13180,13180,0
20240821,122200,15041800,13180,13180,13180,13180,0
20240821,122100,15041800,13180,13180,13180,13180,0
20240821,122000,15041800,13180,13180,13180,13180,0
20240821,121900,15041800,13180,13180,13180,13180,0
20240821,121800,15041800,13180,13180,13180,13180,0
20240821,121700,15041800,13180,13180,13180,13180,8
20240821,121600,14936360,13140,13140,13140,13140,0
20240821,121500,14936360,13140,13100,13140,13100,3
20240821,121400,14896980,13140,13140,13140,13140,0
20240821,121300,14896980,13140,13140,13140,13140,0
20240821,121200,14896980,13140,13140,13140,13140,1
20240821,121100,14883840,13140,13140,13140,13140,8
20240821,121000,14778720,13110,13110,13110,13110,0
20240821,120900,14778720,13110,13110,13110,13110,0
20240821,120800,14778720,13110,13110,13110,13110,0
20240821,120700,14778720,13110,13110,13110,13110,0
20240821,120600,14778720,13110,13110,13110,13110,0
20240821,120500,14778720,13110,13110,13110,13110,0
20240821,120400,14778720,13110,13110,13110,13110,0
20240821,120300,14778720,13110,13110,13110,13110,0
20240821,120200,14778720,13110,13110,13110,13110,0
20240821,120100,14778720,13110,13110,13110,13110,0
20240821,120000,14778720,13110,13110,13110,13110,0
20240821,115900,14778720,13110,13110,13110,13110,0
20240821,115800,14778720,13110,13110,13110,13110,1
20240821,115700,14765610,13100,13100,13100,13100,34
20240821,115600,14320210,13100,13100,13100,13100,0
20240821,115500,14320210,13100,13100,13100,13100,0
20240821,115400,14320210,13100,13100,13100,13100,0
20240821,115300,14320210,13100,13100,13100,13100,0
20240821,115200,14320210,13100,13100,13100,13100,0
20240821,115100,14320210,13100,13100,13100,13100,0
20240821,115000,14320210,13100,13110,13110,13100,15
20240821,114900,14123700,13120,13120,13120,13120,0
20240821,114800,14123700,13120,13120,13120,13120,1
20240821,114700,14110580,13120,13120,13120,13120,0
20240821,114600,14110580,13120,13120,13120,13120,0
20240821,114500,14110580,13120,13120,13120,13120,0
20240821,114400,14110580,13120,13120,13120,13120,0
20240821,114300,14110580,13120,13120,13120,13120,0
20240821,114200,14110580,13120,13120,13120,13120,0
20240821,114100,14110580,13120,13120,13120,13120,0
20240821,114000,14110580,13120,13120,13120,13120,0
20240821,113900,14110580,13120,13120,13120,13120,0
20240821,113800,14110580,13120,13120,13120,13120,0
20240821,113700,14110580,13120,13120,13120,13120,0
20240821,113600,14110580,13120,13120,13120,13120,0
20240821,113500,14110580,13120,13120,13120,13120,1
20240821,113400,14097460,13190,13190,13190,13190,0
20240821,113300,14097460,13190,13190,13190,13190,0
20240821,113200,14097460,13190,13190,13190,13190,0
20240821,113100,14097460,13190,13190,13190,13190,0
20240821,113000,14097460,13190,13190,13190,13190,0
20240821,112900,14097460,13190,13190,13190,13190,0
20240821,112800,14097460,13190,13190,13190,13190,0
20240821,112700,14097460,13190,13190,13190,13190,0
20240821,112600,14097460,13190,13190,13190,13190,0
20240821,112500,14097460,13190,13190,13190,13190,0
20240821,112400,14097460,13190,13190,13190,13190,0
20240821,112300,14097460,13190,13190,13190,13190,0
20240821,112200,14097460,13190,13190,13190,13190,1
20240821,112100,14084270,13140,13140,13140,13140,1
20240821,112000,14071130,13180,13180,13180,13180,0
20240821,111900,14071130,13180,13180,13180,13180,0
20240821,111800,14071130,13180,13180,13180,13180,0
20240821,111700,14071130,13180,13180,13180,13180,0
20240821,111600,14071130,13180,13180,13180,13180,0
20240821,111500,14071130,13180,13180,13180,13180,0
20240821,111400,14071130,13180,13180,13180,13180,0
20240821,111300,14071130,13180,13180,13180,13180,0
20240821,111200,14071130,13180,13180,13180,13180,0
20240821,111100,14071130,13180,13180,13180,13180,0
20240821,111000,14071130,13180,13120,13180,13120,51
20240821,110900,13401890,13110,13110,13110,13110,0
20240821,110800,13401890,13110,13120,13120,13110,3
20240821,110700,13362550,13100,13100,13100,13100,0
20240821,110600,13362550,13100,13100,13100,13100,0
20240821,110500,13362550,13100,13100,13100,13100,0
20240821,110400,13362550,13100,13100,13100,13100,0
20240821,110300,13362550,13100,13100,13100,13100,0
20240821,110200,13362550,13100,13100,13100,13100,0
20240821,110100,13362550,13100,13100,13100,13100,0
20240821,110000,13362550,13100,13100,13100,13100,0
20240821,105900,13362550,13100,13100,13100,13100,0
20240821,105800,13362550,13100,13100,13100,13100,0
20240821,105700,13362550,13100,13100,13100,13100,0
20240821,105600,13362550,13100,13100,13100,13100,0
20240821,105500,13362550,13100,13100,13100,13100,1
20240821,105400,13349450,13100,13100,13100,13100,0
20240821,105300,13349450,13100,13100,13100,13100,0
20240821,105200,13349450,13100,13100,13100,13100,0
20240821,105100,13349450,13100,13100,13100,13100,0
20240821,105000,13349450,13100,13160,13160,13100,280
20240821,104900,9678000,13270,13270,13270,13270,0
20240821,104800,9678000,13270,13270,13270,13270,0
20240821,104700,9678000,13270,13270,13270,13270,0
20240821,104600,9678000,13270,13270,13270,13270,0
20240821,104500,9678000,13270,13270,13270,13270,0
20240821,104400,9678000,13270,13270,13270,13270,0
20240821,104300,9678000,13270,13270,13270,13270,0
20240821,104200,9678000,13270,13270,13270,13270,0
20240821,104100,9678000,13270,13270,13270,13270,10
20240821,104000,9545300,13270,13270,13270,13270,20
20240821,103900,9279900,13270,13270,13270,13270,2
20240821,103800,9253360,13160,13160,13160,13160,0
20240821,103700,9253360,13160,13160,13160,13160,0
20240821,103600,9253360,13160,13160,13160,13160,0
20240821,103500,9253360,13160,13160,13160,13160,286
20240821,103400,5489600,13160,13160,13160,13160,0
20240821,103300,5489600,13160,13160,13160,13160,7
20240821,103200,5397480,13160,13160,13160,13160,18
20240821,103100,5160600,13170,13280,13280,13170,43
20240821,103000,4593080,13170,13170,13170,13170,0
20240821,102900,4593080,13170,13370,13370,13170,14
20240821,102800,4406300,13370,13370,13370,13370,0
20240821,102700,4406300,13370,13370,13370,13370,31
20240821,102600,3991830,13370,13370,13370,13370,0
20240821,102500,3991830,13370,13370,13370,13370,0
20240821,102400,3991830,13370,13380,13380,13360,51
20240821,102300,3309970,13390,13150,13390,13150,6
20240821,102200,3230490,13150,13150,13150,13150,0
20240821,102100,3230490,13150,13150,13150,13150,0
20240821,102000,3230490,13150,13150,13150,13150,0
20240821,101900,3230490,13150,13150,13150,13150,51
20240821,101800,2559840,13150,13150,13150,13150,0
20240821,101700,2559840,13150,13150,13150,13150,0
20240821,101600,2559840,13150,13150,13150,13150,1
20240821,101500,2546690,13090,13090,13090,13090,0
20240821,101400,2546690,13090,13090,13090,13090,0
20240821,101300,2546690,13090,13090,13090,13090,0
20240821,101200,2546690,13090,13090,13090,13090,0
20240821,101100,2546690,13090,13090,13090,13090,0
20240821,101000,2546690,13090,13090,13090,13090,12
20240821,100900,2389610,13090,13090,13090,13090,1
20240821,100800,2376520,13090,13090,13090,13090,0
20240821,100700,2376520,13090,13090,13090,13090,0
20240821,100600,2376520,13090,13090,13090,13090,2
20240821,100500,2350340,13090,13090,13090,13090,0
20240821,100400,2350340,13090,13090,13090,13090,1
20240821,100300,2337250,13090,13090,13090,13090,0
20240821,100200,2337250,13090,13090,13090,13090,0
20240821,100100,2337250,13090,13090,13090,13090,0
20240821,100000,2337250,13090,13090,13090,13090,0
20240821,095900,2337250,13090,13090,13090,13090,0
20240821,095800,2337250,13090,13090,13090,13090,0
20240821,095700,2337250,13090,13090,13090,13090,0
20240821,095600,2337250,13090,13090,13090,13090,0
20240821,095500,2337250,13090,13090,13090,13090,0
20240821,095400,2337250,13090,13090,13090,13090,0
20240821,095300,2337250,13090,13090,13090,13090,0
20240821,095200,2337250,13090,13090,13090,13090,0
20240821,095100,2337250,13090,13090,13090,13090,0
20240821,095000,2337250,13090,13090,13090,13090,0
20240821,094900,2337250,13090,13090,13090,13090,0
20240821,094800,2337250,13090,13090,13090,13090,0
20240821,094700,2337250,13090,13090,13090,13090,0
20240821,094600,2337250,13090,13090,13090,13090,0
20240821,094500,2337250,13090,13090,13090,13090,0
20240821,094400,2337250,13090,13090,13090,13090,1
20240821,094300,2324160,13090,13090,13090,13090,0
20240821,094200,2324160,13090,13090,13090,13090,0
20240821,094100,2324160,13090,13090,13090,13090,1
20240821,094000,2311070,13090,13090,13090,13090,1
20240821,093900,2297980,13040,13040,13040,13040,0
20240821,093800,2297980,13040,13040,13040,13040,0
20240821,093700,2297980,13040,13040,13040,13040,1
20240821,093600,2284940,13040,13040,13040,13040,0
20240821,093500,2284940,13040,13040,13040,13040,0
20240821,093400,2284940,13040,13040,13040,13040,0
20240821,093300,2284940,13040,13040,13040,13040,0
20240821,093200,2284940,13040,13040,13040,13040,0
20240821,093100,2284940,13040,13040,13040,13040,0
20240821,093000,2284940,13040,13040,13040,13040,0
20240821,092900,2284940,13040,13040,13040,13040,0
20240821,092800,2284940,13040,13040,13040,13040,0
20240821,092700,2284940,13040,13040,13040,13040,0
20240821,092600,2284940,13040,13040,13040,13040,18
20240821,092500,2050220,13040,13040,13040,13040,0
20240821,092400,2050220,13040,13040,13040,13040,5
20240821,092300,1985020,13040,13040,13040,13040,0
20240821,092200,1985020,13040,13040,13040,13040,0
20240821,092100,1985020,13040,13040,13040,13040,1
20240821,092000,1971980,13090,13090,13090,13090,0
20240821,091900,1971980,13090,13090,13090,13090,0
20240821,091800,1971980,13090,13090,13090,13090,0
20240821,091700,1971980,13090,13090,13090,13090,0
20240821,091600,1971980,13090,13090,13090,13090,0
20240821,091500,1971980,13090,13090,13090,13090,1
20240821,091400,1958890,13090,13090,13090,13090,0
20240821,091300,1958890,13090,13090,13090,13090,0
20240821,091200,1958890,13090,13090,13090,13090,0
20240821,091100,1958890,13090,13090,13090,13090,0
20240821,091000,1958890,13090,13090,13090,13090,0
20240821,090900,1958890,13090,13090,13090,13090,0
20240821,090800,1958890,13090,13090,13090,13090,1
20240821,090700,1945800,13100,13100,13100,13100,0
20240821,090600,1945800,13100,13100,13100,13100,0
20240821,090500,1945800,13100,13100,13100,13100,1
20240821,090400,1932700,12880,12880,12880,12880,0
20240821,090300,1932700,12880,12990,12990,12880,150
20240821,090200,0,13170,13170,13170,13170,0
20240821,090100,0,13170,13170,13170,13170,0
20240821,090000,0,13170,13170,13170,13170,0