KissMeData/082850/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195200,72372872640,4730,4730,4730,4730,151700
20240821,195100,72372872640,4730,4730,4730,4730,0
20240821,195000,72372872640,4730,4730,4730,4730,0
20240821,194900,72372872640,4730,4730,4730,4730,0
20240821,194800,72372872640,4730,4730,4730,4730,0
20240821,194700,72372872640,4730,4730,4730,4730,0
20240821,194600,72372872640,4730,4730,4730,4730,0
20240821,194500,72372872640,4730,4730,4730,4730,0
20240821,194400,72372872640,4730,4730,4730,4730,0
20240821,194300,72372872640,4730,4730,4730,4730,0
20240821,194200,72372872640,4730,4730,4730,4730,0
20240821,194100,72372872640,4730,4730,4730,4730,0
20240821,194000,72372872640,4730,4730,4730,4730,0
20240821,193900,72372872640,4730,4730,4730,4730,0
20240821,193800,72372872640,4730,4730,4730,4730,0
20240821,193700,72372872640,4730,4730,4730,4730,0
20240821,193600,72372872640,4730,4730,4730,4730,0
20240821,193500,72372872640,4730,4730,4730,4730,0
20240821,193400,72372872640,4730,4730,4730,4730,0
20240821,193300,72372872640,4730,4730,4730,4730,0
20240821,193200,72372872640,4730,4730,4730,4730,0
20240821,193100,72372872640,4730,4730,4730,4730,0
20240821,193000,72372872640,4730,4730,4730,4730,0
20240821,192900,72372872640,4730,4730,4730,4730,0
20240821,192800,72372872640,4730,4730,4730,4730,0
20240821,192700,72372872640,4730,4730,4730,4730,0
20240821,192600,72372872640,4730,4730,4730,4730,0
20240821,192500,72372872640,4730,4730,4730,4730,0
20240821,192400,72372872640,4730,4730,4730,4730,0
20240821,192300,72372872640,4730,4730,4730,4730,0
20240821,192200,72372872640,4730,4730,4730,4730,151700
20240821,192100,72372872640,4730,4730,4730,4730,0
20240821,192000,72372872640,4730,4730,4730,4730,0
20240821,191900,72372872640,4730,4730,4730,4730,0
20240821,191800,72372872640,4730,4730,4730,4730,0
20240821,191700,72372872640,4730,4730,4730,4730,0
20240821,191600,72372872640,4730,4730,4730,4730,0
20240821,191500,72372872640,4730,4730,4730,4730,0
20240821,191400,72372872640,4730,4730,4730,4730,0
20240821,191300,72372872640,4730,4730,4730,4730,0
20240821,191200,72372872640,4730,4730,4730,4730,0
20240821,191100,72372872640,4730,4730,4730,4730,0
20240821,191000,72372872640,4730,4730,4730,4730,0
20240821,190900,72372872640,4730,4730,4730,4730,0
20240821,190800,72372872640,4730,4730,4730,4730,0
20240821,190700,72372872640,4730,4730,4730,4730,0
20240821,190600,72372872640,4730,4730,4730,4730,0
20240821,190500,72372872640,4730,4730,4730,4730,0
20240821,190400,72372872640,4730,4730,4730,4730,0
20240821,190300,72372872640,4730,4730,4730,4730,0
20240821,190200,72372872640,4730,4730,4730,4730,0
20240821,190100,72372872640,4730,4730,4730,4730,0
20240821,190000,72372872640,4730,4730,4730,4730,0
20240821,185900,72372872640,4730,4730,4730,4730,0
20240821,185800,72372872640,4730,4730,4730,4730,0
20240821,185700,72372872640,4730,4730,4730,4730,0
20240821,185600,72372872640,4730,4730,4730,4730,0
20240821,185500,72372872640,4730,4730,4730,4730,0
20240821,185400,72372872640,4730,4730,4730,4730,0
20240821,185300,72372872640,4730,4730,4730,4730,0
20240821,185200,72372872640,4730,4730,4730,4730,151700
20240821,185100,72372872640,4730,4730,4730,4730,0
20240821,185000,72372872640,4730,4730,4730,4730,0
20240821,184900,72372872640,4730,4730,4730,4730,0
20240821,184800,72372872640,4730,4730,4730,4730,0
20240821,184700,72372872640,4730,4730,4730,4730,0
20240821,184600,72372872640,4730,4730,4730,4730,0
20240821,184500,72372872640,4730,4730,4730,4730,0
20240821,184400,72372872640,4730,4730,4730,4730,0
20240821,184300,72372872640,4730,4730,4730,4730,0
20240821,184200,72372872640,4730,4730,4730,4730,0
20240821,184100,72372872640,4730,4730,4730,4730,0
20240821,184000,72372872640,4730,4730,4730,4730,0
20240821,183900,72372872640,4730,4730,4730,4730,0
20240821,183800,72372872640,4730,4730,4730,4730,0
20240821,183700,72372872640,4730,4730,4730,4730,0
20240821,183600,72372872640,4730,4730,4730,4730,0
20240821,183500,72372872640,4730,4730,4730,4730,0
20240821,183400,72372872640,4730,4730,4730,4730,0
20240821,183300,72372872640,4730,4730,4730,4730,0
20240821,183200,72372872640,4730,4730,4730,4730,0
20240821,183100,72372872640,4730,4730,4730,4730,0
20240821,183000,72372872640,4730,4730,4730,4730,0
20240821,182900,72372872640,4730,4730,4730,4730,0
20240821,182800,72372872640,4730,4730,4730,4730,0
20240821,182700,72372872640,4730,4730,4730,4730,0
20240821,182600,72372872640,4730,4730,4730,4730,0
20240821,182500,72372872640,4730,4730,4730,4730,0
20240821,182400,72372872640,4730,4730,4730,4730,0
20240821,182300,72372872640,4730,4730,4730,4730,0
20240821,182200,72372872640,4730,4730,4730,4730,151700
20240821,182100,72372872640,4730,4730,4730,4730,0
20240821,182000,72372872640,4730,4730,4730,4730,0
20240821,181900,72372872640,4730,4730,4730,4730,0
20240821,181800,72372872640,4730,4730,4730,4730,0
20240821,181700,72372872640,4730,4730,4730,4730,0
20240821,181600,72372872640,4730,4730,4730,4730,0
20240821,181500,72372872640,4730,4730,4730,4730,0
20240821,181400,72372872640,4730,4730,4730,4730,0
20240821,181300,72372872640,4730,4730,4730,4730,0
20240821,181200,72372872640,4730,4730,4730,4730,0
20240821,181100,72372872640,4730,4730,4730,4730,0
20240821,181000,72372872640,4730,4730,4730,4730,0
20240821,180900,72372872640,4730,4730,4730,4730,0
20240821,180800,72372872640,4730,4730,4730,4730,0
20240821,180700,72372872640,4730,4730,4730,4730,0
20240821,180600,72372872640,4730,4730,4730,4730,0
20240821,180500,72372872640,4730,4730,4730,4730,0
20240821,180400,72372872640,4730,4730,4730,4730,0
20240821,180300,72372872640,4730,4730,4730,4730,0
20240821,180200,72372872640,4730,4730,4730,4730,0
20240821,180100,72372872640,4730,4730,4730,4730,0
20240821,180000,72372872640,4730,4730,4730,4730,0
20240821,175900,72372872640,4730,4730,4730,4730,0
20240821,175800,72372872640,4730,4730,4730,4730,0
20240821,175700,72372872640,4730,4730,4730,4730,0
20240821,175600,72372872640,4730,4730,4730,4730,0
20240821,175500,72372872640,4730,4730,4730,4730,0
20240821,175400,72372872640,4730,4730,4730,4730,0
20240821,175300,72372872640,4730,4730,4730,4730,0
20240821,175200,72372872640,4730,4730,4730,4730,151700
20240821,175100,72372872640,4730,4730,4730,4730,0
20240821,175000,72372872640,4730,4730,4730,4730,0
20240821,174900,72372872640,4730,4730,4730,4730,0
20240821,174800,72372872640,4730,4730,4730,4730,0
20240821,174700,72372872640,4730,4730,4730,4730,0
20240821,174600,72372872640,4730,4730,4730,4730,0
20240821,174500,72372872640,4730,4730,4730,4730,0
20240821,174400,72372872640,4730,4730,4730,4730,0
20240821,174300,72372872640,4730,4730,4730,4730,0
20240821,174200,72372872640,4730,4730,4730,4730,0
20240821,174100,72372872640,4730,4730,4730,4730,0
20240821,174000,72372872640,4730,4730,4730,4730,0
20240821,173900,72372872640,4730,4730,4730,4730,0
20240821,173800,72372872640,4730,4730,4730,4730,0
20240821,173700,72372872640,4730,4730,4730,4730,0
20240821,173600,72372872640,4730,4730,4730,4730,0
20240821,173500,72372872640,4730,4730,4730,4730,0
20240821,173400,72372872640,4730,4730,4730,4730,0
20240821,173300,72372872640,4730,4730,4730,4730,0
20240821,173200,72372872640,4730,4730,4730,4730,0
20240821,173100,72372872640,4730,4730,4730,4730,0
20240821,173000,72372872640,4730,4730,4730,4730,0
20240821,172900,72372872640,4730,4730,4730,4730,0
20240821,172800,72372872640,4730,4730,4730,4730,0
20240821,172700,72372872640,4730,4730,4730,4730,0
20240821,172600,72372872640,4730,4730,4730,4730,0
20240821,172500,72372872640,4730,4730,4730,4730,0
20240821,172400,72372872640,4730,4730,4730,4730,0
20240821,172300,72372872640,4730,4730,4730,4730,0
20240821,172200,72372872640,4730,4730,4730,4730,151700
20240821,172100,72372872640,4730,4730,4730,4730,0
20240821,172000,72372872640,4730,4730,4730,4730,0
20240821,171900,72372872640,4730,4730,4730,4730,0
20240821,171800,72372872640,4730,4730,4730,4730,0
20240821,171700,72372872640,4730,4730,4730,4730,0
20240821,171600,72372872640,4730,4730,4730,4730,0
20240821,171500,72372872640,4730,4730,4730,4730,0
20240821,171400,72372872640,4730,4730,4730,4730,0
20240821,171300,72372872640,4730,4730,4730,4730,0
20240821,171200,72372872640,4730,4730,4730,4730,0
20240821,171100,72372872640,4730,4730,4730,4730,0
20240821,171000,72372872640,4730,4730,4730,4730,0
20240821,170900,72372872640,4730,4730,4730,4730,0
20240821,170800,72372872640,4730,4730,4730,4730,0
20240821,170700,72372872640,4730,4730,4730,4730,0
20240821,170600,72372872640,4730,4730,4730,4730,0
20240821,170500,72372872640,4730,4730,4730,4730,0
20240821,170400,72372872640,4730,4730,4730,4730,0
20240821,170300,72372872640,4730,4730,4730,4730,0
20240821,170200,72372872640,4730,4730,4730,4730,0
20240821,170100,72372872640,4730,4730,4730,4730,0
20240821,170000,72372872640,4730,4730,4730,4730,0
20240821,165900,72372872640,4730,4730,4730,4730,0
20240821,165800,72372872640,4730,4730,4730,4730,0
20240821,165700,72372872640,4730,4730,4730,4730,0
20240821,165600,72372872640,4730,4730,4730,4730,0
20240821,165500,72372872640,4730,4730,4730,4730,0
20240821,165400,72372872640,4730,4730,4730,4730,0
20240821,165300,72372872640,4730,4730,4730,4730,0
20240821,165200,72372872640,4730,4730,4730,4730,151700
20240821,165100,72372872640,4730,4730,4730,4730,0
20240821,165000,72372872640,4730,4730,4730,4730,0
20240821,164900,72372872640,4730,4730,4730,4730,0
20240821,164800,72372872640,4730,4730,4730,4730,0
20240821,164700,72372872640,4730,4730,4730,4730,0
20240821,164600,72372872640,4730,4730,4730,4730,0
20240821,164500,72372872640,4730,4730,4730,4730,0
20240821,164400,72372872640,4730,4730,4730,4730,0
20240821,164300,72372872640,4730,4730,4730,4730,0
20240821,164200,72372872640,4730,4730,4730,4730,0
20240821,164100,72372872640,4730,4730,4730,4730,0
20240821,164000,72372872640,4730,4730,4730,4730,0
20240821,163900,72372872640,4730,4730,4730,4730,0
20240821,163800,72372872640,4730,4730,4730,4730,0
20240821,163700,72372872640,4730,4730,4730,4730,0
20240821,163600,72372872640,4730,4730,4730,4730,0
20240821,163500,72372872640,4730,4730,4730,4730,0
20240821,163400,72372872640,4730,4730,4730,4730,0
20240821,163300,72372872640,4730,4730,4730,4730,0
20240821,163200,72372872640,4730,4730,4730,4730,0
20240821,163100,72372872640,4730,4730,4730,4730,0
20240821,163000,72372872640,4730,4730,4730,4730,0
20240821,162900,72372872640,4730,4730,4730,4730,0
20240821,162800,72372872640,4730,4730,4730,4730,0
20240821,162700,72372872640,4730,4730,4730,4730,0
20240821,162600,72372872640,4730,4730,4730,4730,0
20240821,162500,72372872640,4730,4730,4730,4730,0
20240821,162400,72372872640,4730,4730,4730,4730,0
20240821,162300,72372872640,4730,4730,4730,4730,0
20240821,162200,72372872640,4730,4730,4730,4730,151700
20240821,162100,72372872640,4730,4730,4730,4730,0
20240821,162000,72372872640,4730,4730,4730,4730,0
20240821,161900,72372872640,4730,4730,4730,4730,0
20240821,161800,72372872640,4730,4730,4730,4730,0
20240821,161700,72372872640,4730,4730,4730,4730,0
20240821,161600,72372872640,4730,4730,4730,4730,0
20240821,161500,72372872640,4730,4730,4730,4730,0
20240821,161400,72372872640,4730,4730,4730,4730,0
20240821,161300,72372872640,4730,4730,4730,4730,0
20240821,161200,72372872640,4730,4730,4730,4730,0
20240821,161100,72372872640,4730,4730,4730,4730,0
20240821,161000,72372872640,4730,4730,4730,4730,0
20240821,160900,72372872640,4730,4730,4730,4730,0
20240821,160800,72372872640,4730,4730,4730,4730,0
20240821,160700,72372872640,4730,4730,4730,4730,0
20240821,160600,72372872640,4730,4730,4730,4730,0
20240821,160500,72372872640,4730,4730,4730,4730,0
20240821,160400,72372872640,4730,4730,4730,4730,0
20240821,160300,72372872640,4730,4730,4730,4730,0
20240821,160200,72372872640,4730,4730,4730,4730,0
20240821,160100,72372872640,4730,4730,4730,4730,0
20240821,160000,72372872640,4730,4730,4730,4730,0
20240821,155900,72372872640,4730,4730,4730,4730,0
20240821,155800,72372872640,4730,4730,4730,4730,0
20240821,155700,72372872640,4730,4730,4730,4730,0
20240821,155600,72372872640,4730,4730,4730,4730,0
20240821,155500,72372872640,4730,4730,4730,4730,0
20240821,155400,72372872640,4730,4730,4730,4730,0
20240821,155300,72372872640,4730,4730,4730,4730,0
20240821,155200,72372872640,4730,4730,4730,4730,151700
20240821,155100,72372872640,4730,4730,4730,4730,0
20240821,155000,72372872640,4730,4730,4730,4730,0
20240821,154900,72372872640,4730,4730,4730,4730,0
20240821,154800,72372872640,4730,4730,4730,4730,0
20240821,154700,72372872640,4730,4730,4730,4730,0
20240821,154600,72372872640,4730,4730,4730,4730,0
20240821,154500,72372872640,4730,4730,4730,4730,0
20240821,154400,72372872640,4730,4730,4730,4730,0
20240821,154300,72372872640,4730,4730,4730,4730,0
20240821,154200,72372872640,4730,4730,4730,4730,0
20240821,154100,72372872640,4730,4730,4730,4730,0
20240821,154000,72372872640,4730,4730,4730,4730,0
20240821,153900,72372872640,4730,4730,4730,4730,0
20240821,153800,72372872640,4730,4730,4730,4730,0
20240821,153700,72372872640,4730,4730,4730,4730,0
20240821,153600,72372872640,4730,4730,4730,4730,0
20240821,153500,72372872640,4730,4730,4730,4730,0
20240821,153400,72372872640,4730,4730,4730,4730,0
20240821,153300,72372872640,4730,4730,4730,4730,0
20240821,153200,72372872640,4730,4730,4730,4730,0
20240821,153100,72372872640,4730,4730,4730,4730,0
20240821,153000,72372872640,4730,4730,4730,4730,151700
20240821,152900,71655331640,4770,4770,4770,4770,0
20240821,152800,71655331640,4770,4770,4770,4770,0
20240821,152700,71655331640,4770,4770,4770,4770,0
20240821,152600,71655331640,4770,4770,4770,4770,0
20240821,152500,71655331640,4770,4770,4770,4770,0
20240821,152400,71655331640,4770,4770,4770,4770,0
20240821,152300,71655331640,4770,4770,4770,4770,0
20240821,152200,71655331640,4770,4770,4770,4770,0
20240821,152100,71655331640,4770,4770,4770,4770,0
20240821,152000,71655331640,4770,4770,4770,4770,0
20240821,151900,71655331640,4770,4785,4790,4770,23378
20240821,151800,71543582760,4785,4795,4795,4785,14304
20240821,151700,71475049575,4795,4800,4805,4785,51483
20240821,151600,71228026395,4800,4815,4815,4800,21600
20240821,151500,71124217740,4815,4810,4815,4805,14663
20240821,151400,71053687745,4810,4810,4810,4805,9442
20240821,151300,71008294065,4810,4815,4815,4810,18225
20240821,151200,70920630005,4810,4810,4815,4805,14485
20240821,151100,70850957345,4815,4815,4815,4810,5470
20240821,151000,70824635670,4810,4825,4825,4810,9595
20240821,150900,70778422290,4825,4830,4830,4820,8455
20240821,150800,70737610620,4830,4830,4840,4830,15147
20240821,150700,70664397055,4835,4810,4835,4810,22687
20240821,150600,70554957455,4810,4790,4810,4785,19145
20240821,150500,70463147760,4790,4800,4800,4790,8205
20240821,150400,70423810900,4800,4805,4805,4795,28744
20240821,150300,70285809440,4805,4800,4810,4800,11203
20240821,150200,70231991970,4800,4795,4805,4790,23383
20240821,150100,70119727320,4795,4790,4805,4785,21214
20240821,150000,70018007880,4790,4775,4790,4775,11662
20240821,145900,69962244845,4775,4765,4790,4760,36058
20240821,145800,69790003095,4765,4745,4770,4745,31813
20240821,145700,69638612650,4745,4800,4805,4740,142992
20240821,145600,68956180155,4805,4810,4810,4800,31475
20240821,145500,68804992910,4810,4820,4820,4805,43226
20240821,145400,68597015375,4820,4815,4820,4815,9670
20240821,145300,68550442465,4815,4820,4825,4810,27435
20240821,145200,68418321035,4820,4820,4820,4820,0
20240821,145100,68418321035,4820,4830,4830,4820,19689
20240821,145000,68323373040,4825,4825,4830,4825,6169
20240821,144900,68293584040,4825,4825,4835,4825,6121
20240821,144800,68264029885,4830,4825,4830,4825,11966
20240821,144700,68206291930,4825,4825,4825,4820,10193
20240821,144600,68157112185,4820,4825,4825,4820,14537
20240821,144500,68087018730,4820,4825,4825,4820,26979
20240821,144400,67956966965,4825,4830,4835,4820,26267
20240821,144300,67830256615,4835,4825,4835,4825,12712
20240821,144200,67768844810,4825,4825,4830,4820,21645
20240821,144100,67664435550,4825,4835,4835,4825,10702
20240821,144000,67612763150,4830,4830,4835,4825,10657
20240821,143900,67561283640,4830,4835,4835,4825,21147
20240821,143800,67459136695,4835,4835,4835,4825,25095
20240821,143700,67337959515,4830,4840,4845,4830,27370
20240821,143600,67205530330,4840,4840,4845,4840,3088
20240821,143500,67190581875,4845,4850,4855,4840,14859
20240821,143400,67118561045,4855,4855,4855,4850,1923
20240821,143300,67109224980,4855,4860,4860,4850,13477
20240821,143200,67043781140,4860,4855,4860,4850,12022
20240821,143100,66985421325,4855,4850,4855,4850,8369
20240821,143000,66944819995,4845,4850,4850,4840,7075
20240821,142900,66910547070,4850,4840,4850,4840,13976
20240821,142800,66842836250,4845,4845,4850,4840,6582
20240821,142700,66810951275,4845,4835,4855,4825,18893
20240821,142600,66719505590,4835,4835,4835,4820,43556
20240821,142500,66509292645,4830,4835,4845,4820,59333
20240821,142400,66222593750,4835,4835,4840,4830,21029
20240821,142300,66120909405,4840,4845,4850,4830,32196
20240821,142200,65965184510,4845,4865,4865,4845,28305
20240821,142100,65827862575,4865,4870,4870,4860,7242
20240821,142000,65792640955,4870,4870,4875,4860,5985
20240821,141900,65763523445,4875,4880,4880,4865,7456
20240821,141800,65727198970,4880,4880,4885,4860,23674
20240821,141700,65611855450,4880,4875,4905,4875,22364
20240821,141600,65502546720,4870,4870,4870,4860,11658
20240821,141500,65445828120,4870,4865,4875,4860,23484
20240821,141400,65331510655,4865,4865,4870,4855,7130
20240821,141300,65296858850,4865,4865,4870,4860,10488
20240821,141200,65245853535,4865,4860,4870,4860,12906
20240821,141100,65183077380,4865,4860,4870,4855,18981
20240821,141000,65090799725,4860,4875,4875,4860,17752
20240821,140900,65004453380,4875,4875,4880,4870,6247
20240821,140800,64974008225,4880,4890,4890,4875,15834
20240821,140700,64896714090,4890,4885,4890,4880,5271
20240821,140600,64870969150,4885,4890,4890,4880,9908
20240821,140500,64822569645,4890,4890,4890,4885,3211
20240821,140400,64806870095,4890,4875,4895,4870,13661
20240821,140300,64740192190,4875,4865,4880,4860,11278
20240821,140200,64685273015,4865,4870,4870,4865,4499
20240821,140100,64663376480,4870,4870,4875,4865,11555
20240821,140000,64607106610,4875,4870,4875,4870,13362
20240821,135900,64542029270,4870,4860,4870,4860,11415
20240821,135800,64486498120,4865,4885,4890,4830,115682
20240821,135700,63924073720,4890,4895,4895,4885,23911
20240821,135600,63807176790,4895,4895,4900,4890,5768
20240821,135500,63778945030,4895,4900,4900,4895,3465
20240821,135400,63761980755,4900,4905,4905,4895,10197
20240821,135300,63712034940,4905,4910,4910,4900,9066
20240821,135200,63667569815,4910,4905,4910,4900,5847
20240821,135100,63638893080,4905,4905,4910,4900,6580
20240821,135000,63606631935,4900,4905,4905,4890,13108
20240821,134900,63542419630,4905,4905,4910,4900,11325
20240821,134800,63486903525,4905,4915,4920,4900,3893
20240821,134700,63467794900,4915,4905,4915,4905,20542
20240821,134600,63366976485,4905,4905,4910,4895,17371
20240821,134500,63281846175,4910,4920,4925,4910,15943
20240821,134400,63203450475,4925,4930,4930,4925,5353
20240821,134300,63177082005,4930,4930,4930,4925,4234
20240821,134200,63156218035,4930,4930,4935,4925,4499
20240821,134100,63134038420,4930,4935,4940,4925,12054
20240821,134000,63074588445,4935,4940,4940,4910,33233
20240821,133900,62910887865,4940,4920,4940,4920,17305
20240821,133800,62825606950,4920,4890,4920,4885,43658
20240821,133700,62611677615,4890,4895,4895,4885,20767
20240821,133600,62510131715,4890,4910,4915,4880,95481
20240821,133500,62042980510,4905,4920,4920,4900,42522
20240821,133400,61834197105,4915,4940,4940,4915,25190
20240821,133300,61710196050,4940,4945,4945,4930,31058
20240821,133200,61556876165,4945,4950,4950,4940,24885
20240821,133100,61433829350,4950,4955,4955,4945,11182
20240821,133000,61378483285,4955,4955,4960,4950,9436
20240821,132900,61331735460,4955,4940,4955,4935,22097
20240821,132800,61222450115,4940,4950,4955,4940,47986
20240821,132700,60984977320,4955,4970,4970,4950,38469
20240821,132600,60794247400,4965,4970,4980,4950,25163
20240821,132500,60669356035,4965,4985,4985,4965,39313
20240821,132400,60473789115,4985,5000,5000,4985,51856
20240821,132300,60214974825,5000,4995,5000,4995,3138
20240821,132200,60199292435,5000,4995,5000,4995,4099
20240821,132100,60178811025,4995,4995,5000,4995,5740
20240821,132000,60150138800,4995,4995,4995,4990,15386
20240821,131900,60073312235,4995,5010,5010,4990,30085
20240821,131800,59922965455,5000,5010,5010,5000,18421
20240821,131700,59830816465,5010,5010,5020,5010,6703
20240821,131600,59797229365,5010,5020,5020,5010,3623
20240821,131500,59779078115,5020,5010,5020,5010,3179
20240821,131400,59763150685,5010,5010,5020,5010,10077
20240821,131300,59712663215,5020,5020,5020,5010,1658
20240821,131200,59704340735,5020,5020,5020,5010,8708
20240821,131100,59660666955,5020,5030,5030,5020,846
20240821,131000,59656419615,5020,5030,5030,5020,7043
20240821,130900,59621055965,5030,5030,5030,5020,9943
20240821,130800,59571043225,5040,5030,5040,5020,3827
20240821,130700,59551802145,5020,5020,5030,5020,1801
20240821,130600,59542752395,5030,5030,5030,5020,6182
20240821,130500,59511715635,5030,5020,5030,5020,3359
20240821,130400,59494836455,5020,5030,5030,5020,2409
20240821,130300,59482737895,5030,5020,5030,5020,4624
20240821,130200,59459521345,5030,5020,5030,5020,8803
20240821,130100,59415329985,5020,5020,5030,5020,4522
20240821,130000,59392596815,5020,5030,5030,5020,3184
20240821,125900,59376608715,5030,5020,5030,5020,760
20240821,125800,59372791295,5030,5030,5030,5030,1833
20240821,125700,59363571305,5030,5040,5040,5030,2204
20240821,125600,59352485085,5040,5040,5040,5020,5026
20240821,125500,59327202085,5030,5030,5040,5030,6247
20240821,125400,59295779575,5030,5030,5040,5020,13912
20240821,125300,59225861045,5030,5050,5050,5030,13173
20240821,125200,59159509975,5050,5040,5050,5040,3431
20240821,125100,59142187775,5040,5040,5050,5040,4544
20240821,125000,59119283495,5040,5050,5050,5040,2301
20240821,124900,59107678685,5050,5050,5060,5040,5180
20240821,124800,59081532305,5050,5050,5060,5050,1874
20240821,124700,59072068475,5050,5050,5060,5050,6144
20240821,124600,59041041205,5050,5050,5060,5040,8386
20240821,124500,58998687285,5050,5040,5050,5030,2763
20240821,124400,58984766655,5040,5020,5040,5020,23874
20240821,124300,58864746385,5030,5050,5060,5020,24850
20240821,124200,58739476395,5040,5030,5050,5030,7891
20240821,124100,58699731235,5030,5020,5030,5020,2971
20240821,124000,58684794695,5020,5040,5040,5020,6407
20240821,123900,58652589035,5030,5040,5040,5030,1561
20240821,123800,58644723085,5030,5030,5040,5030,1843
20240821,123700,58635452275,5020,5020,5030,5020,2615
20240821,123600,58622308565,5030,5020,5030,5020,7868
20240821,123500,58582758095,5020,5030,5030,5020,8005
20240821,123400,58542538175,5020,5030,5030,5020,1112
20240821,123300,58536954945,5030,5010,5030,5010,2445
20240821,123200,58524675305,5000,5000,5020,5000,14851
20240821,123100,58450338465,5000,5010,5010,5000,5978
20240821,123000,58420417345,5010,5000,5010,5000,4598
20240821,122900,58397422355,5010,5020,5020,5000,7510
20240821,122800,58359805545,5020,5010,5020,5010,4027
20240821,122700,58339622125,5010,5020,5020,5000,11200
20240821,122600,58283469765,5030,5030,5040,5020,8394
20240821,122500,58241251785,5030,5030,5040,5020,6115
20240821,122400,58210454955,5030,5010,5030,5010,4863
20240821,122300,58186057745,5010,5010,5020,5000,15198
20240821,122200,58109939415,5010,5020,5020,5010,7507
20240821,122100,58072324465,5010,5010,5020,4995,41781
20240821,122000,57863400845,5010,5040,5040,5000,48956
20240821,121900,57617900755,5030,5020,5040,5020,16614
20240821,121800,57534448185,5030,5030,5030,5020,8413
20240821,121700,57492176715,5030,5040,5040,5020,16294
20240821,121600,57410230895,5040,5040,5050,5040,12410
20240821,121500,57347677655,5040,5040,5050,5040,2412
20240821,121400,57335516075,5040,5070,5070,5040,20401
20240821,121300,57232449665,5070,5070,5070,5060,4648
20240821,121200,57208907415,5070,5060,5070,5050,2590
20240821,121100,57195802495,5060,5060,5060,5050,13935
20240821,121000,57125315855,5060,5060,5070,5050,12008
20240821,120900,57064565355,5070,5080,5080,5060,23025
20240821,120800,56947953165,5080,5070,5080,5070,5288
20240821,120700,56921099455,5080,5080,5100,5080,19541
20240821,120600,56821637425,5090,5080,5090,5070,5050
20240821,120500,56796000465,5070,5050,5070,5050,20105
20240821,120400,56694184465,5050,5060,5060,5050,19584
20240821,120300,56595242605,5070,5080,5090,5060,21184
20240821,120200,56487763545,5080,5090,5100,5080,5831
20240821,120100,56458117725,5090,5100,5110,5090,14113
20240821,120000,56386218035,5100,5120,5120,5100,9747
20240821,115900,56336425695,5110,5110,5120,5100,17366
20240821,115800,56247662635,5120,5120,5130,5110,19536
20240821,115700,56147649175,5120,5110,5120,5090,22020
20240821,115600,56035215365,5120,5090,5120,5080,23908
20240821,115500,55913332505,5090,5080,5090,5070,11401
20240821,115400,55855412495,5080,5070,5080,5060,10068
20240821,115300,55804307045,5070,5080,5080,5070,6510
20240821,115200,55771259605,5070,5050,5080,5050,10398
20240821,115100,55718575365,5050,5050,5050,5040,10132
20240821,115000,55667439335,5040,5040,5050,5040,8397
20240821,114900,55625078355,5040,5060,5060,5040,5565
20240821,114800,55596970845,5050,5070,5070,5050,11837
20240821,114700,55537045465,5060,5050,5070,5050,7355
20240821,114600,55499843615,5050,5060,5070,5040,5664
20240821,114500,55471217825,5070,5060,5070,5050,3416
20240821,114400,55453927765,5060,5040,5060,5030,5811
20240821,114300,55424624765,5040,5040,5050,5030,4528
20240821,114200,55401806355,5040,5030,5040,5020,7106
20240821,114100,55366052935,5030,5030,5030,5020,6112
20240821,114000,55335320155,5020,5030,5050,5020,11503
20240821,113900,55277407965,5040,5040,5050,5040,6266
20240821,113800,55245821285,5040,5060,5060,5040,7528
20240821,113700,55207804165,5070,5070,5080,5050,20723
20240821,113600,55102851005,5080,5070,5080,5060,4819
20240821,113500,55078422845,5060,5050,5080,5050,18261
20240821,113400,54985956085,5050,5030,5060,5030,11759
20240821,113300,54926654855,5030,5040,5050,5000,31739
20240821,113200,54767175935,5040,5050,5050,5040,11667
20240821,113100,54708342815,5050,5060,5060,5040,5979
20240821,113000,54678170675,5050,5060,5060,5040,9603
20240821,112900,54629655295,5060,5050,5060,5040,9977
20240821,112800,54579261155,5040,5030,5050,5030,12712
20240821,112700,54515236345,5030,5030,5040,5020,32115
20240821,112600,54353829505,5030,5020,5040,5010,20835
20240821,112500,54249118795,5010,5010,5020,5000,13962
20240821,112400,54179190455,5010,5010,5010,5000,3873
20240821,112300,54159822255,5010,5010,5010,5000,6205
20240821,112200,54128771755,5000,5010,5020,5000,8318
20240821,112100,54087115195,5020,4990,5020,4990,24660
20240821,112000,53963888685,4990,5010,5010,4985,87675
20240821,111900,53525948740,5010,5020,5030,5010,15791
20240821,111800,53446774240,5020,5010,5040,5010,52653
20240821,111700,53182591960,5020,5040,5040,5010,56281
20240821,111600,52900025780,5030,5040,5060,5030,23103
20240821,111500,52783526150,5050,5050,5050,5040,3726
20240821,111400,52764720670,5040,5070,5070,5040,17465
20240821,111300,52676435370,5060,5060,5080,5050,12249
20240821,111200,52614394520,5060,5050,5060,5040,10610
20240821,111100,52560832730,5060,5060,5060,5040,20657
20240821,111000,52456546030,5050,5040,5060,5030,40465
20240821,110900,52252418570,5040,5060,5070,5040,42299
20240821,110800,52038789580,5060,5070,5070,5060,31501
20240821,110700,51879261320,5070,5090,5090,5060,27619
20240821,110600,51739077220,5090,5100,5110,5090,20673
20240821,110500,51633725450,5100,5120,5120,5100,27777
20240821,110400,51491737150,5110,5090,5120,5090,26686
20240821,110300,51355584640,5090,5090,5100,5080,7550
20240821,110200,51317130770,5090,5090,5100,5080,8875
20240821,110100,51271957070,5080,5080,5090,5070,32131
20240821,110000,51108849950,5070,5080,5090,5070,38517
20240821,105900,50913379560,5080,5110,5120,5070,100599
20240821,105800,50400874330,5120,5130,5140,5120,31391
20240821,105700,50240053600,5130,5160,5170,5120,65537
20240821,105600,49903203390,5160,5160,5170,5160,14702
20240821,105500,49827337020,5160,5170,5180,5160,9452
20240821,105400,49778506490,5170,5170,5180,5160,4415
20240821,105300,49755681300,5180,5170,5180,5170,16977
20240821,105200,49667898250,5180,5180,5190,5170,8869
20240821,105100,49621957000,5180,5190,5190,5180,15484
20240821,105000,49541739860,5180,5190,5200,5180,22734
20240821,104900,49423633660,5190,5180,5200,5180,6568
20240821,104800,49389546380,5190,5190,5190,5180,3139
20240821,104700,49373260170,5190,5190,5200,5180,5233
20240821,104600,49346120470,5190,5170,5200,5170,13799
20240821,104500,49274580510,5180,5170,5180,5170,10354
20240821,104400,49221027420,5180,5190,5190,5170,9329
20240821,104300,49172745890,5190,5180,5190,5170,7886
20240821,104200,49131897160,5180,5180,5190,5180,5353
20240821,104100,49104166250,5180,5190,5190,5170,8031
20240821,104000,49062559690,5190,5200,5200,5180,14626
20240821,103900,48986641550,5200,5170,5200,5170,12229
20240821,103800,48923096180,5170,5160,5190,5150,28599
20240821,103700,48775351790,5160,5160,5180,5160,12294
20240821,103600,48711895970,5160,5160,5180,5160,21452
20240821,103500,48600996430,5160,5160,5180,5150,62276
20240821,103400,48279907030,5170,5180,5190,5160,91641
20240821,103300,47806250280,5170,5180,5190,5170,29844
20240821,103200,47651805220,5170,5190,5200,5170,42585
20240821,103100,47431079440,5190,5200,5220,5180,43027
20240821,103000,47207849820,5200,5210,5210,5180,90023
20240821,102900,46739928220,5220,5220,5230,5210,10146
20240821,102800,46686985650,5230,5230,5240,5210,24244
20240821,102700,46560428550,5230,5240,5250,5210,60478
20240821,102600,46244549590,5240,5260,5260,5240,22493
20240821,102500,46126585700,5260,5260,5270,5250,13230
20240821,102400,46056998820,5270,5260,5270,5250,17199
20240821,102300,45966550110,5250,5240,5260,5240,12025
20240821,102200,45903389550,5240,5250,5250,5240,33225
20240821,102100,45729153500,5250,5280,5280,5250,22625
20240821,102000,45610294260,5260,5260,5280,5250,11813
20240821,101900,45548131220,5260,5280,5280,5260,25319
20240821,101800,45414812630,5270,5300,5300,5270,18208
20240821,101700,45318603960,5290,5300,5310,5290,33516
20240821,101600,45140982990,5290,5270,5300,5270,36546
20240821,101500,44947595640,5280,5270,5290,5260,21704
20240821,101400,44833140220,5270,5250,5270,5250,10518
20240821,101300,44777818640,5250,5270,5280,5250,19427
20240821,101200,44675620810,5280,5290,5290,5270,26863
20240821,101100,44533804230,5290,5290,5290,5280,12229
20240821,101000,44469180790,5290,5280,5300,5260,14551
20240821,100900,44392236210,5290,5250,5290,5240,36687
20240821,100800,44199358960,5250,5270,5270,5240,15716
20240821,100700,44116822570,5270,5260,5280,5230,70559
20240821,100600,43746693460,5270,5280,5290,5260,27630
20240821,100500,43601030520,5290,5310,5320,5280,56359
20240821,100400,43302405320,5310,5310,5320,5290,57895
20240821,100300,42995073730,5310,5310,5320,5300,30511
20240821,100200,42833130150,5310,5310,5310,5280,66213
20240821,100100,42482257170,5310,5290,5310,5280,52419
20240821,100000,42204714240,5290,5260,5300,5250,74569
20240821,095900,41810991560,5250,5250,5270,5250,9817
20240821,095800,41759367440,5250,5260,5270,5250,10665
20240821,095700,41703293600,5270,5270,5270,5240,20583
20240821,095600,41595149110,5270,5260,5290,5260,27142
20240821,095500,41452002540,5250,5240,5270,5240,14460
20240821,095400,41376152820,5240,5260,5260,5230,38915
20240821,095300,41172035000,5260,5270,5280,5250,20816
20240821,095200,41062458110,5270,5270,5290,5260,28147
20240821,095100,40913957870,5270,5250,5290,5240,50727
20240821,095000,40646942610,5250,5230,5250,5230,15036
20240821,094900,40568181650,5240,5250,5260,5230,8863
20240821,094800,40521717600,5250,5250,5260,5240,18065
20240821,094700,40426922610,5250,5260,5270,5240,14651
20240821,094600,40350004370,5250,5260,5280,5250,54269
20240821,094500,40064405890,5270,5210,5270,5200,45822
20240821,094400,39824610170,5200,5200,5210,5190,32088
20240821,094300,39657780700,5200,5210,5210,5190,76961
20240821,094200,39257605880,5210,5230,5240,5200,34231
20240821,094100,39078851380,5240,5240,5250,5230,32047
20240821,094000,38910758280,5240,5280,5280,5210,53476
20240821,093900,38630585760,5270,5260,5280,5240,32926
20240821,093800,38457396910,5260,5280,5300,5250,64178
20240821,093700,38119075340,5280,5310,5320,5280,48225
20240821,093600,37863727830,5320,5310,5330,5300,146982
20240821,093500,37081558110,5310,5270,5310,5270,97162
20240821,093400,36566849490,5280,5260,5280,5260,41139
20240821,093300,36349934220,5270,5270,5280,5250,91804
20240821,093200,35866734920,5270,5230,5270,5210,47229
20240821,093100,35618816150,5220,5230,5250,5210,80348
20240821,093000,35198379700,5230,5210,5230,5200,45955
20240821,092900,34958518230,5210,5180,5210,5170,50231
20240821,092800,34697777260,5170,5180,5190,5160,69836
20240821,092700,34336516840,5180,5170,5210,5170,92188
20240821,092600,33857825590,5170,5200,5210,5160,115427
20240821,092500,33259004520,5200,5230,5230,5160,225677
20240821,092400,32086562520,5230,5250,5260,5210,123522
20240821,092300,31440638630,5250,5300,5300,5230,240688
20240821,092200,30173540300,5290,5320,5340,5280,161355
20240821,092100,29319168600,5320,5330,5350,5320,81860
20240821,092000,28882429210,5330,5330,5340,5310,97363
20240821,091900,28363715670,5330,5380,5380,5330,103366
20240821,091800,27810840700,5380,5380,5390,5360,82254
20240821,091700,27368864620,5380,5410,5410,5370,110028
20240821,091600,26775337830,5410,5380,5410,5350,168701
20240821,091500,25869625760,5390,5390,5400,5350,121751
20240821,091400,25214716870,5390,5410,5420,5370,142196
20240821,091300,24448081250,5420,5430,5440,5400,323933
20240821,091200,22691503500,5430,5400,5430,5390,258355
20240821,091100,21293612070,5390,5320,5400,5320,263667
20240821,091000,19876602190,5320,5280,5330,5280,119751
20240821,090900,19242584020,5280,5320,5330,5270,207429
20240821,090800,18144573650,5330,5330,5360,5310,147108
20240821,090700,17360783210,5330,5350,5380,5330,168831
20240821,090600,16456756110,5350,5390,5400,5330,206934
20240821,090500,15347879600,5380,5410,5440,5380,350716
20240821,090400,13452043050,5410,5350,5430,5340,250422
20240821,090300,12101523410,5350,5380,5450,5310,575725
20240821,090200,9002864870,5380,5300,5380,5290,371132
20240821,090100,7025529240,5290,5300,5330,5250,409381
20240821,090000,4863015930,5290,5350,5360,5260,912810