KissMeData/001360/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183300,543783549,1684,1684,1684,1684,1204
20240821,183200,543783549,1684,1684,1684,1684,0
20240821,183100,543783549,1684,1684,1684,1684,0
20240821,183000,543783549,1684,1684,1684,1684,0
20240821,182900,543783549,1684,1684,1684,1684,0
20240821,182800,543783549,1684,1684,1684,1684,0
20240821,182700,543783549,1684,1684,1684,1684,0
20240821,182600,543783549,1684,1684,1684,1684,0
20240821,182500,543783549,1684,1684,1684,1684,0
20240821,182400,543783549,1684,1684,1684,1684,0
20240821,182300,543783549,1684,1684,1684,1684,0
20240821,182200,543783549,1684,1684,1684,1684,0
20240821,182100,543783549,1684,1684,1684,1684,0
20240821,182000,543783549,1684,1684,1684,1684,0
20240821,181900,543783549,1684,1684,1684,1684,0
20240821,181800,543783549,1684,1684,1684,1684,0
20240821,181700,543783549,1684,1684,1684,1684,0
20240821,181600,543783549,1684,1684,1684,1684,0
20240821,181500,543783549,1684,1684,1684,1684,0
20240821,181400,543783549,1684,1684,1684,1684,0
20240821,181300,543783549,1684,1684,1684,1684,0
20240821,181200,543783549,1684,1684,1684,1684,0
20240821,181100,543783549,1684,1684,1684,1684,0
20240821,181000,543783549,1684,1684,1684,1684,0
20240821,180900,543783549,1684,1684,1684,1684,0
20240821,180800,543783549,1684,1684,1684,1684,0
20240821,180700,543783549,1684,1684,1684,1684,0
20240821,180600,543783549,1684,1684,1684,1684,0
20240821,180500,543783549,1684,1684,1684,1684,0
20240821,180400,543783549,1684,1684,1684,1684,0
20240821,180300,543783549,1684,1684,1684,1684,1204
20240821,180200,543783549,1684,1684,1684,1684,0
20240821,180100,543783549,1684,1684,1684,1684,0
20240821,180000,543783549,1684,1684,1684,1684,0
20240821,175900,543783549,1684,1684,1684,1684,0
20240821,175800,543783549,1684,1684,1684,1684,0
20240821,175700,543783549,1684,1684,1684,1684,0
20240821,175600,543783549,1684,1684,1684,1684,0
20240821,175500,543783549,1684,1684,1684,1684,0
20240821,175400,543783549,1684,1684,1684,1684,0
20240821,175300,543783549,1684,1684,1684,1684,0
20240821,175200,543783549,1684,1684,1684,1684,0
20240821,175100,543783549,1684,1684,1684,1684,0
20240821,175000,543783549,1684,1684,1684,1684,0
20240821,174900,543783549,1684,1684,1684,1684,0
20240821,174800,543783549,1684,1684,1684,1684,0
20240821,174700,543783549,1684,1684,1684,1684,0
20240821,174600,543783549,1684,1684,1684,1684,0
20240821,174500,543783549,1684,1684,1684,1684,0
20240821,174400,543783549,1684,1684,1684,1684,0
20240821,174300,543783549,1684,1684,1684,1684,0
20240821,174200,543783549,1684,1684,1684,1684,0
20240821,174100,543783549,1684,1684,1684,1684,0
20240821,174000,543783549,1684,1684,1684,1684,0
20240821,173900,543783549,1684,1684,1684,1684,0
20240821,173800,543783549,1684,1684,1684,1684,0
20240821,173700,543783549,1684,1684,1684,1684,0
20240821,173600,543783549,1684,1684,1684,1684,0
20240821,173500,543783549,1684,1684,1684,1684,0
20240821,173400,543783549,1684,1684,1684,1684,0
20240821,173300,543783549,1684,1684,1684,1684,1204
20240821,173200,543783549,1684,1684,1684,1684,0
20240821,173100,543783549,1684,1684,1684,1684,0
20240821,173000,543783549,1684,1684,1684,1684,0
20240821,172900,543783549,1684,1684,1684,1684,0
20240821,172800,543783549,1684,1684,1684,1684,0
20240821,172700,543783549,1684,1684,1684,1684,0
20240821,172600,543783549,1684,1684,1684,1684,0
20240821,172500,543783549,1684,1684,1684,1684,0
20240821,172400,543783549,1684,1684,1684,1684,0
20240821,172300,543783549,1684,1684,1684,1684,0
20240821,172200,543783549,1684,1684,1684,1684,0
20240821,172100,543783549,1684,1684,1684,1684,0
20240821,172000,543783549,1684,1684,1684,1684,0
20240821,171900,543783549,1684,1684,1684,1684,0
20240821,171800,543783549,1684,1684,1684,1684,0
20240821,171700,543783549,1684,1684,1684,1684,0
20240821,171600,543783549,1684,1684,1684,1684,0
20240821,171500,543783549,1684,1684,1684,1684,0
20240821,171400,543783549,1684,1684,1684,1684,0
20240821,171300,543783549,1684,1684,1684,1684,0
20240821,171200,543783549,1684,1684,1684,1684,0
20240821,171100,543783549,1684,1684,1684,1684,0
20240821,171000,543783549,1684,1684,1684,1684,0
20240821,170900,543783549,1684,1684,1684,1684,0
20240821,170800,543783549,1684,1684,1684,1684,0
20240821,170700,543783549,1684,1684,1684,1684,0
20240821,170600,543783549,1684,1684,1684,1684,0
20240821,170500,543783549,1684,1684,1684,1684,0
20240821,170400,543783549,1684,1684,1684,1684,0
20240821,170300,543783549,1684,1684,1684,1684,1204
20240821,170200,543783549,1684,1684,1684,1684,0
20240821,170100,543783549,1684,1684,1684,1684,0
20240821,170000,543783549,1684,1684,1684,1684,0
20240821,165900,543783549,1684,1684,1684,1684,0
20240821,165800,543783549,1684,1684,1684,1684,0
20240821,165700,543783549,1684,1684,1684,1684,0
20240821,165600,543783549,1684,1684,1684,1684,0
20240821,165500,543783549,1684,1684,1684,1684,0
20240821,165400,543783549,1684,1684,1684,1684,0
20240821,165300,543783549,1684,1684,1684,1684,0
20240821,165200,543783549,1684,1684,1684,1684,0
20240821,165100,543783549,1684,1684,1684,1684,0
20240821,165000,543783549,1684,1684,1684,1684,0
20240821,164900,543783549,1684,1684,1684,1684,0
20240821,164800,543783549,1684,1684,1684,1684,0
20240821,164700,543783549,1684,1684,1684,1684,0
20240821,164600,543783549,1684,1684,1684,1684,0
20240821,164500,543783549,1684,1684,1684,1684,0
20240821,164400,543783549,1684,1684,1684,1684,0
20240821,164300,543783549,1684,1684,1684,1684,0
20240821,164200,543783549,1684,1684,1684,1684,0
20240821,164100,543783549,1684,1684,1684,1684,0
20240821,164000,543783549,1684,1684,1684,1684,0
20240821,163900,543783549,1684,1684,1684,1684,0
20240821,163800,543783549,1684,1684,1684,1684,0
20240821,163700,543783549,1684,1684,1684,1684,0
20240821,163600,543783549,1684,1684,1684,1684,0
20240821,163500,543783549,1684,1684,1684,1684,0
20240821,163400,543783549,1684,1684,1684,1684,0
20240821,163300,543783549,1684,1684,1684,1684,1204
20240821,163200,543783549,1684,1684,1684,1684,0
20240821,163100,543783549,1684,1684,1684,1684,0
20240821,163000,543783549,1684,1684,1684,1684,0
20240821,162900,543783549,1684,1684,1684,1684,0
20240821,162800,543783549,1684,1684,1684,1684,0
20240821,162700,543783549,1684,1684,1684,1684,0
20240821,162600,543783549,1684,1684,1684,1684,0
20240821,162500,543783549,1684,1684,1684,1684,0
20240821,162400,543783549,1684,1684,1684,1684,0
20240821,162300,543783549,1684,1684,1684,1684,0
20240821,162200,543783549,1684,1684,1684,1684,0
20240821,162100,543783549,1684,1684,1684,1684,0
20240821,162000,543783549,1684,1684,1684,1684,0
20240821,161900,543783549,1684,1684,1684,1684,0
20240821,161800,543783549,1684,1684,1684,1684,0
20240821,161700,543783549,1684,1684,1684,1684,0
20240821,161600,543783549,1684,1684,1684,1684,0
20240821,161500,543783549,1684,1684,1684,1684,0
20240821,161400,543783549,1684,1684,1684,1684,0
20240821,161300,543783549,1684,1684,1684,1684,0
20240821,161200,543783549,1684,1684,1684,1684,0
20240821,161100,543783549,1684,1684,1684,1684,0
20240821,161000,543783549,1684,1684,1684,1684,0
20240821,160900,543783549,1684,1684,1684,1684,0
20240821,160800,543783549,1684,1684,1684,1684,0
20240821,160700,543783549,1684,1684,1684,1684,0
20240821,160600,543783549,1684,1684,1684,1684,0
20240821,160500,543783549,1684,1684,1684,1684,0
20240821,160400,543783549,1684,1684,1684,1684,0
20240821,160300,543783549,1684,1684,1684,1684,1204
20240821,160200,543783549,1684,1684,1684,1684,0
20240821,160100,543783549,1684,1684,1684,1684,0
20240821,160000,543783549,1684,1684,1684,1684,0
20240821,155900,543783549,1684,1684,1684,1684,0
20240821,155800,543783549,1684,1684,1684,1684,0
20240821,155700,543783549,1684,1684,1684,1684,0
20240821,155600,543783549,1684,1684,1684,1684,0
20240821,155500,543783549,1684,1684,1684,1684,0
20240821,155400,543783549,1684,1684,1684,1684,0
20240821,155300,543783549,1684,1684,1684,1684,0
20240821,155200,543783549,1684,1684,1684,1684,0
20240821,155100,543783549,1684,1684,1684,1684,0
20240821,155000,543783549,1684,1684,1684,1684,0
20240821,154900,543783549,1684,1684,1684,1684,0
20240821,154800,543783549,1684,1684,1684,1684,0
20240821,154700,543783549,1684,1684,1684,1684,0
20240821,154600,543783549,1684,1684,1684,1684,0
20240821,154500,543783549,1684,1684,1684,1684,0
20240821,154400,543783549,1684,1684,1684,1684,0
20240821,154300,543783549,1684,1684,1684,1684,0
20240821,154200,543783549,1684,1684,1684,1684,0
20240821,154100,543783549,1684,1684,1684,1684,0
20240821,154000,543783549,1684,1684,1684,1684,0
20240821,153900,543783549,1684,1684,1684,1684,0
20240821,153800,543783549,1684,1684,1684,1684,0
20240821,153700,543783549,1684,1684,1684,1684,0
20240821,153600,543783549,1684,1684,1684,1684,0
20240821,153500,543783549,1684,1684,1684,1684,0
20240821,153400,543783549,1684,1684,1684,1684,0
20240821,153300,543783549,1684,1684,1684,1684,1204
20240821,153200,543783549,1684,1684,1684,1684,0
20240821,153100,543783549,1684,1684,1684,1684,0
20240821,153000,543783549,1684,1684,1684,1684,1204
20240821,152900,541756013,1684,1684,1684,1684,0
20240821,152800,541756013,1684,1684,1684,1684,0
20240821,152700,541756013,1684,1684,1684,1684,0
20240821,152600,541756013,1684,1684,1684,1684,0
20240821,152500,541756013,1684,1684,1684,1684,0
20240821,152400,541756013,1684,1684,1684,1684,0
20240821,152300,541756013,1684,1684,1684,1684,0
20240821,152200,541756013,1684,1684,1684,1684,0
20240821,152100,541756013,1684,1684,1684,1684,0
20240821,152000,541756013,1684,1684,1684,1684,0
20240821,151900,541756013,1684,1682,1684,1682,3080
20240821,151800,536569295,1682,1681,1684,1680,2683
20240821,151700,532061745,1681,1683,1683,1681,3360
20240821,151600,526412281,1683,1682,1683,1681,4006
20240821,151500,519676066,1682,1682,1682,1682,2090
20240821,151400,516160686,1683,1683,1683,1683,1
20240821,151300,516159003,1682,1682,1682,1682,1700
20240821,151200,513299603,1683,1682,1683,1682,5
20240821,151100,513291189,1685,1682,1685,1682,611
20240821,151000,512263484,1687,1683,1687,1683,877
20240821,150900,510787385,1683,1683,1683,1683,2011
20240821,150800,507402872,1687,1686,1687,1684,1028
20240821,150700,505669685,1686,1686,1686,1686,19
20240821,150600,505637651,1684,1684,1684,1684,33
20240821,150500,505582079,1684,1686,1686,1684,1471
20240821,150400,503103267,1685,1686,1686,1685,6
20240821,150300,503093156,1685,1682,1685,1682,2961
20240821,150200,498106858,1683,1682,1683,1680,6296
20240821,150100,487523535,1682,1681,1682,1681,298
20240821,150000,487022592,1680,1683,1683,1680,314
20240821,145900,486495030,1680,1682,1682,1680,1200
20240821,145800,484478023,1683,1682,1683,1682,20
20240821,145700,484444377,1682,1683,1683,1682,6
20240821,145600,484434281,1680,1680,1680,1680,0
20240821,145500,484434281,1680,1682,1682,1680,1500
20240821,145400,481913848,1683,1683,1683,1683,0
20240821,145300,481913848,1683,1683,1683,1683,50
20240821,145200,481829698,1683,1680,1683,1680,1887
20240821,145100,478658038,1683,1683,1683,1683,0
20240821,145000,478658038,1683,1679,1683,1679,2
20240821,144900,478654676,1683,1683,1683,1683,0
20240821,144800,478654676,1683,1683,1683,1683,2
20240821,144700,478651310,1683,1681,1683,1680,4277
20240821,144600,471464400,1682,1683,1683,1681,705
20240821,144500,470278158,1683,1683,1683,1683,0
20240821,144400,470278158,1683,1683,1683,1683,215
20240821,144300,469916313,1683,1683,1683,1683,0
20240821,144200,469916313,1683,1683,1683,1683,19
20240821,144100,469884336,1683,1683,1683,1683,102
20240821,144000,469712670,1683,1683,1683,1683,50
20240821,143900,469628520,1683,1683,1683,1683,0
20240821,143800,469628520,1683,1682,1683,1682,1512
20240821,143700,467083836,1682,1682,1682,1682,4
20240821,143600,467077108,1683,1683,1683,1683,20
20240821,143500,467043448,1683,1683,1683,1683,10
20240821,143400,467026618,1683,1683,1683,1683,0
20240821,143300,467026618,1683,1683,1683,1683,0
20240821,143200,467026618,1683,1683,1683,1683,1000
20240821,143100,465343618,1681,1681,1681,1681,114
20240821,143000,465151984,1681,1681,1681,1681,71
20240821,142900,465032633,1681,1682,1682,1681,500
20240821,142800,464192132,1683,1683,1683,1683,3
20240821,142700,464187083,1681,1682,1683,1681,2153
20240821,142600,460567460,1682,1682,1682,1682,3
20240821,142500,460562414,1681,1681,1681,1681,10
20240821,142400,460545604,1682,1682,1682,1682,49
20240821,142300,460463186,1681,1681,1681,1681,50
20240821,142200,460379136,1682,1682,1682,1682,24
20240821,142100,460338768,1683,1683,1683,1683,0
20240821,142000,460338768,1683,1683,1683,1683,5
20240821,141900,460330353,1683,1683,1683,1683,0
20240821,141800,460330353,1683,1683,1683,1683,18
20240821,141700,460300059,1683,1683,1683,1683,0
20240821,141600,460300059,1683,1683,1683,1683,64
20240821,141500,460192347,1683,1683,1683,1683,7
20240821,141400,460180566,1683,1683,1683,1683,20
20240821,141300,460146906,1683,1683,1683,1683,0
20240821,141200,460146906,1683,1683,1683,1683,6
20240821,141100,460136808,1681,1681,1681,1681,0
20240821,141000,460136808,1681,1682,1682,1681,1185
20240821,140900,458144686,1682,1683,1683,1682,257
20240821,140800,457712312,1683,1683,1683,1683,1
20240821,140700,457710629,1682,1683,1683,1682,105
20240821,140600,457533919,1683,1683,1683,1683,2003
20240821,140500,454162870,1683,1683,1683,1683,0
20240821,140400,454162870,1683,1683,1683,1683,511
20240821,140300,453302857,1683,1683,1683,1683,91
20240821,140200,453149704,1683,1683,1683,1683,17
20240821,140100,453121093,1683,1683,1683,1683,0
20240821,140000,453121093,1683,1683,1683,1683,0
20240821,135900,453121093,1683,1681,1683,1681,1849
20240821,135800,450009627,1682,1683,1683,1682,4
20240821,135700,450002896,1683,1682,1683,1682,159
20240821,135600,449735457,1682,1682,1682,1680,7
20240821,135500,449723692,1680,1680,1680,1680,0
20240821,135400,449723692,1680,1680,1680,1680,0
20240821,135300,449723692,1680,1682,1682,1680,13
20240821,135200,449701832,1680,1680,1680,1680,3
20240821,135100,449696792,1682,1680,1682,1680,1500
20240821,135000,447174212,1680,1680,1680,1680,1
20240821,134900,447172532,1679,1678,1679,1678,659
20240821,134800,446066721,1679,1680,1680,1679,576
20240821,134700,445099532,1680,1680,1680,1680,115
20240821,134600,444906332,1680,1680,1680,1680,2
20240821,134500,444902972,1680,1680,1680,1680,0
20240821,134400,444902972,1680,1680,1680,1680,800
20240821,134300,443558972,1680,1680,1680,1680,6
20240821,134200,443548892,1680,1680,1680,1680,2
20240821,134100,443545532,1681,1681,1681,1681,1
20240821,134000,443543851,1682,1682,1682,1682,120
20240821,133900,443342011,1682,1682,1682,1682,1
20240821,133800,443340329,1682,1682,1682,1682,5
20240821,133700,443331919,1682,1682,1682,1682,0
20240821,133600,443331919,1682,1682,1682,1682,0
20240821,133500,443331919,1682,1681,1682,1678,4001
20240821,133400,436614921,1684,1684,1684,1684,0
20240821,133300,436614921,1684,1684,1684,1684,0
20240821,133200,436614921,1684,1684,1684,1684,0
20240821,133100,436614921,1684,1680,1684,1679,910
20240821,133000,435084854,1680,1680,1680,1680,156
20240821,132900,434822774,1680,1680,1680,1680,300
20240821,132800,434318774,1680,1680,1680,1680,170
20240821,132700,434033174,1681,1681,1681,1681,101
20240821,132600,433863393,1680,1681,1681,1680,445
20240821,132500,433115765,1681,1681,1681,1681,5
20240821,132400,433107360,1680,1680,1682,1680,2058
20240821,132300,429649918,1680,1680,1680,1680,0
20240821,132200,429649918,1680,1682,1682,1680,1445
20240821,132100,427222316,1681,1682,1682,1681,811
20240821,132000,425858725,1682,1682,1682,1682,1
20240821,131900,425857043,1683,1683,1683,1683,3
20240821,131800,425851994,1684,1684,1684,1684,0
20240821,131700,425851994,1684,1684,1684,1684,0
20240821,131600,425851994,1684,1684,1684,1684,0
20240821,131500,425851994,1684,1684,1684,1684,0
20240821,131400,425851994,1684,1684,1684,1684,0
20240821,131300,425851994,1684,1684,1684,1684,3
20240821,131200,425846942,1680,1683,1683,1680,1000
20240821,131100,424164617,1684,1684,1684,1684,100
20240821,131000,423996217,1684,1683,1684,1683,16
20240821,130900,423969286,1684,1684,1684,1684,100
20240821,130800,423800886,1684,1684,1684,1684,5
20240821,130700,423792466,1684,1683,1684,1683,34
20240821,130600,423735243,1683,1684,1684,1683,44
20240821,130500,423661190,1684,1684,1684,1684,5
20240821,130400,423652770,1684,1684,1684,1684,1
20240821,130300,423651086,1683,1683,1683,1683,2244
20240821,130200,419874434,1683,1683,1683,1683,9
20240821,130100,419859287,1683,1681,1683,1681,23
20240821,130000,419820622,1681,1681,1681,1681,36
20240821,125900,419760106,1680,1681,1681,1680,340
20240821,125800,419188905,1680,1680,1680,1680,0
20240821,125700,419188905,1680,1680,1680,1680,900
20240821,125600,417676905,1680,1680,1680,1680,0
20240821,125500,417676905,1680,1680,1680,1680,200
20240821,125400,417340905,1680,1682,1682,1680,300
20240821,125300,416836602,1682,1682,1682,1682,1001
20240821,125200,415152920,1681,1681,1681,1681,1
20240821,125100,415151239,1681,1681,1681,1681,0
20240821,125000,415151239,1681,1682,1682,1681,493
20240821,124900,414322505,1682,1682,1682,1682,1007
20240821,124800,412628731,1683,1683,1683,1683,2
20240821,124700,412625365,1683,1683,1683,1683,1
20240821,124600,412623682,1684,1683,1684,1683,3
20240821,124500,412618632,1683,1683,1683,1683,0
20240821,124400,412618632,1683,1684,1684,1683,2
20240821,124300,412615265,1680,1680,1680,1680,0
20240821,124200,412615265,1680,1680,1680,1680,74
20240821,124100,412490945,1680,1681,1681,1680,92
20240821,124000,412336300,1680,1681,1681,1680,34
20240821,123900,412279170,1681,1681,1681,1681,0
20240821,123800,412279170,1681,1681,1681,1679,1004
20240821,123700,410591448,1681,1679,1681,1678,2002
20240821,123600,407231425,1680,1680,1680,1680,3
20240821,123500,407226385,1681,1680,1681,1680,308
20240821,123400,406708944,1679,1679,1680,1678,355
20240821,123300,406112900,1678,1681,1681,1678,2616
20240821,123200,401722349,1681,1682,1682,1681,27
20240821,123100,401676960,1684,1684,1684,1684,0
20240821,123000,401676960,1684,1684,1684,1684,100
20240821,122900,401508560,1684,1684,1684,1684,3
20240821,122800,401503508,1680,1680,1680,1680,385
20240821,122700,400856708,1680,1680,1680,1680,407
20240821,122600,400172948,1681,1681,1681,1681,218
20240821,122500,399806490,1681,1682,1682,1681,223
20240821,122400,399431615,1683,1683,1683,1683,1
20240821,122300,399429932,1685,1686,1686,1682,1648
20240821,122200,396656745,1686,1686,1686,1686,22
20240821,122100,396619653,1686,1686,1686,1686,14
20240821,122000,396596049,1686,1686,1686,1686,1
20240821,121900,396594363,1686,1686,1686,1686,59
20240821,121800,396494889,1687,1687,1687,1687,0
20240821,121700,396494889,1687,1687,1687,1687,0
20240821,121600,396494889,1687,1685,1687,1684,709
20240821,121500,395300823,1687,1687,1687,1687,0
20240821,121400,395300823,1687,1687,1687,1686,380
20240821,121300,394659766,1687,1687,1687,1687,2
20240821,121200,394656392,1687,1687,1687,1687,200
20240821,121100,394318992,1687,1687,1687,1687,442
20240821,121000,393573338,1687,1687,1687,1687,4
20240821,120900,393566590,1687,1687,1687,1687,1
20240821,120800,393564903,1687,1687,1687,1687,25
20240821,120700,393522728,1687,1687,1687,1687,5
20240821,120600,393514293,1686,1686,1686,1686,1
20240821,120500,393512607,1687,1687,1687,1687,0
20240821,120400,393512607,1687,1687,1687,1687,1
20240821,120300,393510920,1686,1686,1686,1686,21
20240821,120200,393475514,1686,1682,1686,1682,51
20240821,120100,393389728,1681,1687,1687,1681,18
20240821,120000,393359464,1687,1687,1687,1687,21
20240821,115900,393324037,1688,1688,1688,1688,1
20240821,115800,393322349,1681,1688,1688,1681,7553
20240821,115700,380588327,1687,1687,1687,1687,2050
20240821,115600,377129977,1687,1687,1687,1687,0
20240821,115500,377129977,1687,1687,1687,1687,1
20240821,115400,377128290,1686,1687,1687,1686,102
20240821,115300,376956316,1686,1686,1686,1685,3219
20240821,115200,371531565,1686,1686,1686,1686,715
20240821,115100,370326075,1685,1685,1685,1685,0
20240821,115000,370326075,1685,1685,1685,1685,260
20240821,114900,369887975,1684,1685,1685,1684,110
20240821,114800,369702725,1684,1684,1684,1684,115
20240821,114700,369509065,1685,1684,1685,1684,1078
20240821,114600,367693712,1684,1684,1684,1684,499
20240821,114500,366853396,1684,1684,1684,1684,0
20240821,114400,366853396,1684,1681,1684,1681,852
20240821,114300,365421181,1684,1680,1684,1680,18
20240821,114200,365390921,1680,1680,1680,1680,2
20240821,114100,365387561,1684,1680,1684,1680,538
20240821,114000,364483713,1680,1680,1680,1680,0
20240821,113900,364483713,1680,1680,1680,1680,193
20240821,113800,364159473,1680,1681,1684,1680,6
20240821,113700,364149380,1683,1683,1683,1683,69
20240821,113600,364033253,1684,1683,1684,1683,10972
20240821,113500,345565591,1679,1679,1679,1679,0
20240821,113400,345565591,1679,1679,1679,1679,0
20240821,113300,345565591,1679,1683,1683,1679,1701
20240821,113200,342708908,1683,1681,1683,1681,4987
20240821,113100,334325105,1681,1681,1681,1681,0
20240821,113000,334325105,1681,1681,1681,1678,45
20240821,112900,334249589,1678,1679,1681,1678,2119
20240821,112800,330693051,1680,1681,1681,1680,2893
20240821,112700,325832708,1681,1681,1681,1681,0
20240821,112600,325832708,1681,1679,1681,1679,2
20240821,112500,325829348,1679,1678,1681,1678,11
20240821,112400,325810886,1678,1678,1678,1678,8
20240821,112300,325797462,1678,1678,1681,1678,18
20240821,112200,325767228,1678,1677,1678,1677,761
20240821,112100,324490622,1677,1677,1677,1677,702
20240821,112000,323313368,1678,1678,1678,1678,0
20240821,111900,323313368,1678,1678,1678,1678,191
20240821,111800,322992870,1679,1680,1680,1679,1125
20240821,111700,321103975,1681,1681,1681,1681,6
20240821,111600,321093889,1681,1680,1681,1680,4
20240821,111500,321087166,1680,1679,1680,1678,2351
20240821,111400,317140648,1681,1681,1681,1681,0
20240821,111300,317140648,1681,1681,1681,1681,50
20240821,111200,317056598,1681,1681,1681,1681,1001
20240821,111100,315373917,1679,1679,1679,1679,604
20240821,111000,314359801,1679,1679,1679,1679,4
20240821,110900,314353085,1680,1680,1680,1680,551
20240821,110800,313427405,1681,1681,1681,1681,509
20240821,110700,312571776,1680,1680,1680,1680,119
20240821,110600,312371856,1680,1680,1680,1677,90
20240821,110500,312220743,1680,1680,1680,1680,1
20240821,110400,312219063,1677,1677,1677,1677,2
20240821,110300,312215709,1676,1677,1677,1676,2001
20240821,110200,308861782,1677,1677,1677,1677,586
20240821,110100,307879060,1677,1677,1677,1677,470
20240821,110000,307090870,1679,1679,1679,1679,50
20240821,105900,307006920,1680,1680,1680,1680,0
20240821,105800,307006920,1680,1680,1680,1680,2237
20240821,105700,303248760,1680,1680,1680,1680,17
20240821,105600,303220200,1680,1680,1680,1680,6
20240821,105500,303210120,1674,1674,1674,1674,0
20240821,105400,303210120,1674,1674,1674,1674,600
20240821,105300,302205720,1674,1674,1674,1674,241
20240821,105200,301802286,1673,1680,1680,1673,31
20240821,105100,301750416,1680,1680,1680,1673,10826
20240821,105000,283627889,1680,1682,1682,1680,95
20240821,104900,283468277,1680,1680,1680,1680,914
20240821,104800,281932757,1683,1683,1683,1683,1
20240821,104700,281931074,1674,1680,1683,1674,1239
20240821,104600,279849658,1681,1681,1681,1681,1
20240821,104500,279847977,1680,1680,1680,1680,1
20240821,104400,279846297,1680,1680,1680,1680,0
20240821,104300,279846297,1680,1682,1682,1680,204
20240821,104200,279503177,1682,1682,1683,1682,161
20240821,104100,279232374,1682,1680,1682,1680,516
20240821,104000,278364464,1682,1682,1682,1682,685
20240821,103900,277212294,1682,1682,1682,1682,1
20240821,103800,277210612,1673,1673,1673,1673,7
20240821,103700,277198901,1673,1673,1673,1673,0
20240821,103600,277198901,1673,1681,1681,1673,15101
20240821,103500,251879131,1681,1682,1682,1681,1360
20240821,103400,249592516,1682,1682,1682,1682,1335
20240821,103300,247347046,1682,1682,1682,1682,2321
20240821,103200,243443124,1683,1683,1683,1683,5
20240821,103100,243434709,1683,1683,1683,1683,49
20240821,103000,243352242,1683,1683,1683,1683,50
20240821,102900,243268092,1683,1683,1683,1683,1
20240821,102800,243266409,1678,1678,1678,1678,627
20240821,102700,242214303,1678,1678,1678,1678,125
20240821,102600,242004553,1678,1678,1678,1678,1500
20240821,102500,239487553,1678,1677,1678,1677,134
20240821,102400,239262824,1677,1677,1677,1676,4214
20240821,102300,232197819,1677,1678,1678,1677,740
20240821,102200,230956238,1677,1677,1677,1677,0
20240821,102100,230956238,1677,1677,1677,1677,0
20240821,102000,230956238,1677,1680,1680,1677,2477
20240821,101900,226795709,1678,1679,1680,1678,2659
20240821,101800,222331415,1680,1680,1680,1680,1160
20240821,101700,220382615,1683,1681,1683,1680,2982
20240821,101600,215372721,1681,1681,1681,1680,1744
20240821,101500,212441919,1681,1682,1684,1680,8955
20240821,101400,197396521,1684,1686,1686,1684,3
20240821,101300,197391465,1680,1684,1685,1680,3442
20240821,101200,191599392,1684,1685,1685,1684,470
20240821,101100,190807870,1683,1686,1686,1683,2919
20240821,101000,185892123,1686,1685,1686,1685,2
20240821,100900,185888752,1685,1688,1693,1685,3578
20240821,100800,179857700,1693,1690,1693,1689,1094
20240821,100700,178008920,1690,1690,1690,1690,278
20240821,100600,177539100,1690,1690,1690,1690,100
20240821,100500,177370100,1690,1690,1690,1690,186
20240821,100400,177055760,1690,1690,1690,1690,77
20240821,100300,176925630,1690,1689,1690,1689,3
20240821,100200,176920561,1690,1690,1690,1688,259
20240821,100100,176483162,1690,1690,1690,1688,143
20240821,100000,176241672,1690,1686,1690,1686,141
20240821,095900,176003942,1685,1688,1688,1685,1669
20240821,095800,173188500,1690,1690,1690,1690,192
20240821,095700,172864020,1688,1688,1688,1688,1
20240821,095600,172862332,1690,1690,1690,1690,2
20240821,095500,172858952,1685,1690,1690,1685,7678
20240821,095400,159910148,1690,1690,1690,1690,3305
20240821,095300,154324698,1690,1694,1694,1690,7745
20240821,095200,141220944,1694,1694,1694,1694,626
20240821,095100,140160500,1694,1694,1694,1694,50
20240821,095000,140075800,1694,1696,1696,1694,210
20240821,094900,139719840,1696,1696,1696,1693,41
20240821,094800,139650394,1693,1695,1695,1693,600
20240821,094700,138633497,1696,1696,1696,1696,10
20240821,094600,138616537,1696,1693,1696,1693,583
20240821,094500,137629341,1693,1694,1694,1693,990
20240821,094400,135953258,1694,1694,1694,1694,1268
20240821,094300,133805266,1695,1696,1696,1695,59
20240821,094200,133705260,1696,1697,1697,1695,3550
20240821,094100,127685957,1698,1698,1698,1697,2245
20240821,094000,123875647,1700,1700,1700,1697,3674
20240821,093900,117639112,1698,1700,1700,1698,1651
20240821,093800,114834717,1700,1700,1700,1700,202
20240821,093700,114491317,1699,1699,1700,1699,489
20240821,093600,113660502,1700,1699,1700,1698,827
20240821,093500,112256212,1699,1701,1701,1698,4073
20240821,093400,105338315,1701,1702,1703,1701,26
20240821,093300,105294064,1703,1704,1704,1703,130
20240821,093200,105072673,1703,1699,1703,1698,701
20240821,093100,103882268,1698,1699,1699,1698,534
20240821,093000,102975277,1698,1698,1698,1698,0
20240821,092900,102975277,1698,1700,1705,1698,4321
20240821,092800,95630142,1700,1700,1700,1700,794
20240821,092700,94280342,1696,1697,1698,1696,4333
20240821,092600,86931223,1696,1700,1700,1695,1380
20240821,092500,84590517,1700,1706,1706,1698,867
20240821,092400,83116869,1700,1701,1701,1700,2243
20240821,092300,79303763,1700,1701,1701,1700,650
20240821,092200,78198263,1700,1706,1706,1700,720
20240821,092100,76974143,1707,1707,1707,1698,2001
20240821,092000,73571718,1703,1702,1703,1698,2123
20240821,091900,69961244,1707,1703,1707,1700,5060
20240821,091800,61358171,1704,1710,1710,1703,4773
20240821,091700,53208163,1710,1710,1716,1710,2732
20240821,091600,48536431,1716,1713,1716,1709,2783
20240821,091500,43776904,1718,1719,1719,1714,3873
20240821,091400,37133439,1720,1720,1720,1719,1001
20240821,091300,35411720,1716,1717,1717,1716,805
20240821,091200,34030235,1716,1720,1720,1716,1192
20240821,091100,31984324,1726,1725,1726,1725,100
20240821,091000,31811754,1727,1727,1727,1727,300
20240821,090900,31293654,1728,1728,1728,1728,1
20240821,090800,31291926,1715,1729,1729,1715,1774
20240821,090700,28242347,1725,1734,1734,1725,1219
20240821,090600,26135913,1734,1731,1734,1729,3316
20240821,090500,20388471,1731,1729,1731,1729,1045
20240821,090400,18581538,1729,1721,1729,1721,3682
20240821,090300,12240584,1721,1720,1721,1715,3412
20240821,090200,6382897,1720,1721,1721,1720,68
20240821,090100,6265879,1720,1717,1721,1715,2123
20240821,090000,2620238,1717,1720,1720,1717,1450