KissMeData/146060/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,202100,52501916,1393,1393,1393,1393,674
20240821,202000,52501916,1393,1393,1393,1393,0
20240821,201900,52501916,1393,1393,1393,1393,0
20240821,201800,52501916,1393,1393,1393,1393,0
20240821,201700,52501916,1393,1393,1393,1393,0
20240821,201600,52501916,1393,1393,1393,1393,0
20240821,201500,52501916,1393,1393,1393,1393,0
20240821,201400,52501916,1393,1393,1393,1393,0
20240821,201300,52501916,1393,1393,1393,1393,0
20240821,201200,52501916,1393,1393,1393,1393,0
20240821,201100,52501916,1393,1393,1393,1393,0
20240821,201000,52501916,1393,1393,1393,1393,0
20240821,200900,52501916,1393,1393,1393,1393,0
20240821,200800,52501916,1393,1393,1393,1393,0
20240821,200700,52501916,1393,1393,1393,1393,0
20240821,200600,52501916,1393,1393,1393,1393,0
20240821,200500,52501916,1393,1393,1393,1393,0
20240821,200400,52501916,1393,1393,1393,1393,0
20240821,200300,52501916,1393,1393,1393,1393,0
20240821,200200,52501916,1393,1393,1393,1393,0
20240821,200100,52501916,1393,1393,1393,1393,0
20240821,200000,52501916,1393,1393,1393,1393,0
20240821,195900,52501916,1393,1393,1393,1393,0
20240821,195800,52501916,1393,1393,1393,1393,0
20240821,195700,52501916,1393,1393,1393,1393,0
20240821,195600,52501916,1393,1393,1393,1393,0
20240821,195500,52501916,1393,1393,1393,1393,0
20240821,195400,52501916,1393,1393,1393,1393,0
20240821,195300,52501916,1393,1393,1393,1393,0
20240821,195200,52501916,1393,1393,1393,1393,0
20240821,195100,52501916,1393,1393,1393,1393,674
20240821,195000,52501916,1393,1393,1393,1393,0
20240821,194900,52501916,1393,1393,1393,1393,0
20240821,194800,52501916,1393,1393,1393,1393,0
20240821,194700,52501916,1393,1393,1393,1393,0
20240821,194600,52501916,1393,1393,1393,1393,0
20240821,194500,52501916,1393,1393,1393,1393,0
20240821,194400,52501916,1393,1393,1393,1393,0
20240821,194300,52501916,1393,1393,1393,1393,0
20240821,194200,52501916,1393,1393,1393,1393,0
20240821,194100,52501916,1393,1393,1393,1393,0
20240821,194000,52501916,1393,1393,1393,1393,0
20240821,193900,52501916,1393,1393,1393,1393,0
20240821,193800,52501916,1393,1393,1393,1393,0
20240821,193700,52501916,1393,1393,1393,1393,0
20240821,193600,52501916,1393,1393,1393,1393,0
20240821,193500,52501916,1393,1393,1393,1393,0
20240821,193400,52501916,1393,1393,1393,1393,0
20240821,193300,52501916,1393,1393,1393,1393,0
20240821,193200,52501916,1393,1393,1393,1393,0
20240821,193100,52501916,1393,1393,1393,1393,0
20240821,193000,52501916,1393,1393,1393,1393,0
20240821,192900,52501916,1393,1393,1393,1393,0
20240821,192800,52501916,1393,1393,1393,1393,0
20240821,192700,52501916,1393,1393,1393,1393,0
20240821,192600,52501916,1393,1393,1393,1393,0
20240821,192500,52501916,1393,1393,1393,1393,0
20240821,192400,52501916,1393,1393,1393,1393,0
20240821,192300,52501916,1393,1393,1393,1393,0
20240821,192200,52501916,1393,1393,1393,1393,0
20240821,192100,52501916,1393,1393,1393,1393,674
20240821,192000,52501916,1393,1393,1393,1393,0
20240821,191900,52501916,1393,1393,1393,1393,0
20240821,191800,52501916,1393,1393,1393,1393,0
20240821,191700,52501916,1393,1393,1393,1393,0
20240821,191600,52501916,1393,1393,1393,1393,0
20240821,191500,52501916,1393,1393,1393,1393,0
20240821,191400,52501916,1393,1393,1393,1393,0
20240821,191300,52501916,1393,1393,1393,1393,0
20240821,191200,52501916,1393,1393,1393,1393,0
20240821,191100,52501916,1393,1393,1393,1393,0
20240821,191000,52501916,1393,1393,1393,1393,0
20240821,190900,52501916,1393,1393,1393,1393,0
20240821,190800,52501916,1393,1393,1393,1393,0
20240821,190700,52501916,1393,1393,1393,1393,0
20240821,190600,52501916,1393,1393,1393,1393,0
20240821,190500,52501916,1393,1393,1393,1393,0
20240821,190400,52501916,1393,1393,1393,1393,0
20240821,190300,52501916,1393,1393,1393,1393,0
20240821,190200,52501916,1393,1393,1393,1393,0
20240821,190100,52501916,1393,1393,1393,1393,0
20240821,190000,52501916,1393,1393,1393,1393,0
20240821,185900,52501916,1393,1393,1393,1393,0
20240821,185800,52501916,1393,1393,1393,1393,0
20240821,185700,52501916,1393,1393,1393,1393,0
20240821,185600,52501916,1393,1393,1393,1393,0
20240821,185500,52501916,1393,1393,1393,1393,0
20240821,185400,52501916,1393,1393,1393,1393,0
20240821,185300,52501916,1393,1393,1393,1393,0
20240821,185200,52501916,1393,1393,1393,1393,0
20240821,185100,52501916,1393,1393,1393,1393,674
20240821,185000,52501916,1393,1393,1393,1393,0
20240821,184900,52501916,1393,1393,1393,1393,0
20240821,184800,52501916,1393,1393,1393,1393,0
20240821,184700,52501916,1393,1393,1393,1393,0
20240821,184600,52501916,1393,1393,1393,1393,0
20240821,184500,52501916,1393,1393,1393,1393,0
20240821,184400,52501916,1393,1393,1393,1393,0
20240821,184300,52501916,1393,1393,1393,1393,0
20240821,184200,52501916,1393,1393,1393,1393,0
20240821,184100,52501916,1393,1393,1393,1393,0
20240821,184000,52501916,1393,1393,1393,1393,0
20240821,183900,52501916,1393,1393,1393,1393,0
20240821,183800,52501916,1393,1393,1393,1393,0
20240821,183700,52501916,1393,1393,1393,1393,0
20240821,183600,52501916,1393,1393,1393,1393,0
20240821,183500,52501916,1393,1393,1393,1393,0
20240821,183400,52501916,1393,1393,1393,1393,0
20240821,183300,52501916,1393,1393,1393,1393,0
20240821,183200,52501916,1393,1393,1393,1393,0
20240821,183100,52501916,1393,1393,1393,1393,0
20240821,183000,52501916,1393,1393,1393,1393,0
20240821,182900,52501916,1393,1393,1393,1393,0
20240821,182800,52501916,1393,1393,1393,1393,0
20240821,182700,52501916,1393,1393,1393,1393,0
20240821,182600,52501916,1393,1393,1393,1393,0
20240821,182500,52501916,1393,1393,1393,1393,0
20240821,182400,52501916,1393,1393,1393,1393,0
20240821,182300,52501916,1393,1393,1393,1393,0
20240821,182200,52501916,1393,1393,1393,1393,0
20240821,182100,52501916,1393,1393,1393,1393,674
20240821,182000,52501916,1393,1393,1393,1393,0
20240821,181900,52501916,1393,1393,1393,1393,0
20240821,181800,52501916,1393,1393,1393,1393,0
20240821,181700,52501916,1393,1393,1393,1393,0
20240821,181600,52501916,1393,1393,1393,1393,0
20240821,181500,52501916,1393,1393,1393,1393,0
20240821,181400,52501916,1393,1393,1393,1393,0
20240821,181300,52501916,1393,1393,1393,1393,0
20240821,181200,52501916,1393,1393,1393,1393,0
20240821,181100,52501916,1393,1393,1393,1393,0
20240821,181000,52501916,1393,1393,1393,1393,0
20240821,180900,52501916,1393,1393,1393,1393,0
20240821,180800,52501916,1393,1393,1393,1393,0
20240821,180700,52501916,1393,1393,1393,1393,0
20240821,180600,52501916,1393,1393,1393,1393,0
20240821,180500,52501916,1393,1393,1393,1393,0
20240821,180400,52501916,1393,1393,1393,1393,0
20240821,180300,52501916,1393,1393,1393,1393,0
20240821,180200,52501916,1393,1393,1393,1393,0
20240821,180100,52501916,1393,1393,1393,1393,0
20240821,180000,52501916,1393,1393,1393,1393,0
20240821,175900,52501916,1393,1393,1393,1393,0
20240821,175800,52501916,1393,1393,1393,1393,0
20240821,175700,52501916,1393,1393,1393,1393,0
20240821,175600,52501916,1393,1393,1393,1393,0
20240821,175500,52501916,1393,1393,1393,1393,0
20240821,175400,52501916,1393,1393,1393,1393,0
20240821,175300,52501916,1393,1393,1393,1393,0
20240821,175200,52501916,1393,1393,1393,1393,0
20240821,175100,52501916,1393,1393,1393,1393,674
20240821,175000,52501916,1393,1393,1393,1393,0
20240821,174900,52501916,1393,1393,1393,1393,0
20240821,174800,52501916,1393,1393,1393,1393,0
20240821,174700,52501916,1393,1393,1393,1393,0
20240821,174600,52501916,1393,1393,1393,1393,0
20240821,174500,52501916,1393,1393,1393,1393,0
20240821,174400,52501916,1393,1393,1393,1393,0
20240821,174300,52501916,1393,1393,1393,1393,0
20240821,174200,52501916,1393,1393,1393,1393,0
20240821,174100,52501916,1393,1393,1393,1393,0
20240821,174000,52501916,1393,1393,1393,1393,0
20240821,173900,52501916,1393,1393,1393,1393,0
20240821,173800,52501916,1393,1393,1393,1393,0
20240821,173700,52501916,1393,1393,1393,1393,0
20240821,173600,52501916,1393,1393,1393,1393,0
20240821,173500,52501916,1393,1393,1393,1393,0
20240821,173400,52501916,1393,1393,1393,1393,0
20240821,173300,52501916,1393,1393,1393,1393,0
20240821,173200,52501916,1393,1393,1393,1393,0
20240821,173100,52501916,1393,1393,1393,1393,0
20240821,173000,52501916,1393,1393,1393,1393,0
20240821,172900,52501916,1393,1393,1393,1393,0
20240821,172800,52501916,1393,1393,1393,1393,0
20240821,172700,52501916,1393,1393,1393,1393,0
20240821,172600,52501916,1393,1393,1393,1393,0
20240821,172500,52501916,1393,1393,1393,1393,0
20240821,172400,52501916,1393,1393,1393,1393,0
20240821,172300,52501916,1393,1393,1393,1393,0
20240821,172200,52501916,1393,1393,1393,1393,0
20240821,172100,52501916,1393,1393,1393,1393,674
20240821,172000,52501916,1393,1393,1393,1393,0
20240821,171900,52501916,1393,1393,1393,1393,0
20240821,171800,52501916,1393,1393,1393,1393,0
20240821,171700,52501916,1393,1393,1393,1393,0
20240821,171600,52501916,1393,1393,1393,1393,0
20240821,171500,52501916,1393,1393,1393,1393,0
20240821,171400,52501916,1393,1393,1393,1393,0
20240821,171300,52501916,1393,1393,1393,1393,0
20240821,171200,52501916,1393,1393,1393,1393,0
20240821,171100,52501916,1393,1393,1393,1393,0
20240821,171000,52501916,1393,1393,1393,1393,0
20240821,170900,52501916,1393,1393,1393,1393,0
20240821,170800,52501916,1393,1393,1393,1393,0
20240821,170700,52501916,1393,1393,1393,1393,0
20240821,170600,52501916,1393,1393,1393,1393,0
20240821,170500,52501916,1393,1393,1393,1393,0
20240821,170400,52501916,1393,1393,1393,1393,0
20240821,170300,52501916,1393,1393,1393,1393,0
20240821,170200,52501916,1393,1393,1393,1393,0
20240821,170100,52501916,1393,1393,1393,1393,0
20240821,170000,52501916,1393,1393,1393,1393,0
20240821,165900,52501916,1393,1393,1393,1393,0
20240821,165800,52501916,1393,1393,1393,1393,0
20240821,165700,52501916,1393,1393,1393,1393,0
20240821,165600,52501916,1393,1393,1393,1393,0
20240821,165500,52501916,1393,1393,1393,1393,0
20240821,165400,52501916,1393,1393,1393,1393,0
20240821,165300,52501916,1393,1393,1393,1393,0
20240821,165200,52501916,1393,1393,1393,1393,0
20240821,165100,52501916,1393,1393,1393,1393,674
20240821,165000,52501916,1393,1393,1393,1393,0
20240821,164900,52501916,1393,1393,1393,1393,0
20240821,164800,52501916,1393,1393,1393,1393,0
20240821,164700,52501916,1393,1393,1393,1393,0
20240821,164600,52501916,1393,1393,1393,1393,0
20240821,164500,52501916,1393,1393,1393,1393,0
20240821,164400,52501916,1393,1393,1393,1393,0
20240821,164300,52501916,1393,1393,1393,1393,0
20240821,164200,52501916,1393,1393,1393,1393,0
20240821,164100,52501916,1393,1393,1393,1393,0
20240821,164000,52501916,1393,1393,1393,1393,0
20240821,163900,52501916,1393,1393,1393,1393,0
20240821,163800,52501916,1393,1393,1393,1393,0
20240821,163700,52501916,1393,1393,1393,1393,0
20240821,163600,52501916,1393,1393,1393,1393,0
20240821,163500,52501916,1393,1393,1393,1393,0
20240821,163400,52501916,1393,1393,1393,1393,0
20240821,163300,52501916,1393,1393,1393,1393,0
20240821,163200,52501916,1393,1393,1393,1393,0
20240821,163100,52501916,1393,1393,1393,1393,0
20240821,163000,52501916,1393,1393,1393,1393,0
20240821,162900,52501916,1393,1393,1393,1393,0
20240821,162800,52501916,1393,1393,1393,1393,0
20240821,162700,52501916,1393,1393,1393,1393,0
20240821,162600,52501916,1393,1393,1393,1393,0
20240821,162500,52501916,1393,1393,1393,1393,0
20240821,162400,52501916,1393,1393,1393,1393,0
20240821,162300,52501916,1393,1393,1393,1393,0
20240821,162200,52501916,1393,1393,1393,1393,0
20240821,162100,52501916,1393,1393,1393,1393,674
20240821,162000,52501916,1393,1393,1393,1393,0
20240821,161900,52501916,1393,1393,1393,1393,0
20240821,161800,52501916,1393,1393,1393,1393,0
20240821,161700,52501916,1393,1393,1393,1393,0
20240821,161600,52501916,1393,1393,1393,1393,0
20240821,161500,52501916,1393,1393,1393,1393,0
20240821,161400,52501916,1393,1393,1393,1393,0
20240821,161300,52501916,1393,1393,1393,1393,0
20240821,161200,52501916,1393,1393,1393,1393,0
20240821,161100,52501916,1393,1393,1393,1393,0
20240821,161000,52501916,1393,1393,1393,1393,0
20240821,160900,52501916,1393,1393,1393,1393,0
20240821,160800,52501916,1393,1393,1393,1393,0
20240821,160700,52501916,1393,1393,1393,1393,0
20240821,160600,52501916,1393,1393,1393,1393,0
20240821,160500,52501916,1393,1393,1393,1393,0
20240821,160400,52501916,1393,1393,1393,1393,0
20240821,160300,52501916,1393,1393,1393,1393,0
20240821,160200,52501916,1393,1393,1393,1393,0
20240821,160100,52501916,1393,1393,1393,1393,0
20240821,160000,52501916,1393,1393,1393,1393,0
20240821,155900,52501916,1393,1393,1393,1393,0
20240821,155800,52501916,1393,1393,1393,1393,0
20240821,155700,52501916,1393,1393,1393,1393,0
20240821,155600,52501916,1393,1393,1393,1393,0
20240821,155500,52501916,1393,1393,1393,1393,0
20240821,155400,52501916,1393,1393,1393,1393,0
20240821,155300,52501916,1393,1393,1393,1393,0
20240821,155200,52501916,1393,1393,1393,1393,0
20240821,155100,52501916,1393,1393,1393,1393,674
20240821,155000,52501916,1393,1393,1393,1393,0
20240821,154900,52501916,1393,1393,1393,1393,0
20240821,154800,52501916,1393,1393,1393,1393,0
20240821,154700,52501916,1393,1393,1393,1393,0
20240821,154600,52501916,1393,1393,1393,1393,0
20240821,154500,52501916,1393,1393,1393,1393,0
20240821,154400,52501916,1393,1393,1393,1393,0
20240821,154300,52501916,1393,1393,1393,1393,0
20240821,154200,52501916,1393,1393,1393,1393,0
20240821,154100,52501916,1393,1393,1393,1393,0
20240821,154000,52501916,1393,1393,1393,1393,0
20240821,153900,52501916,1393,1393,1393,1393,0
20240821,153800,52501916,1393,1393,1393,1393,0
20240821,153700,52501916,1393,1393,1393,1393,0
20240821,153600,52501916,1393,1393,1393,1393,0
20240821,153500,52501916,1393,1393,1393,1393,0
20240821,153400,52501916,1393,1393,1393,1393,0
20240821,153300,52501916,1393,1393,1393,1393,0
20240821,153200,52501916,1393,1393,1393,1393,0
20240821,153100,52501916,1393,1393,1393,1393,0
20240821,153000,52501916,1393,1393,1393,1393,674
20240821,152900,51563034,1395,1395,1395,1395,0
20240821,152800,51563034,1395,1395,1395,1395,0
20240821,152700,51563034,1395,1395,1395,1395,0
20240821,152600,51563034,1395,1395,1395,1395,0
20240821,152500,51563034,1395,1395,1395,1395,0
20240821,152400,51563034,1395,1395,1395,1395,0
20240821,152300,51563034,1395,1395,1395,1395,0
20240821,152200,51563034,1395,1395,1395,1395,0
20240821,152100,51563034,1395,1395,1395,1395,0
20240821,152000,51563034,1395,1395,1395,1395,0
20240821,151900,51563034,1395,1395,1395,1395,0
20240821,151800,51563034,1395,1391,1395,1391,237
20240821,151700,51233363,1396,1396,1396,1396,0
20240821,151600,51233363,1396,1393,1396,1393,14
20240821,151500,51213855,1396,1396,1396,1396,3
20240821,151400,51209667,1400,1400,1400,1400,0
20240821,151300,51209667,1400,1400,1400,1400,0
20240821,151200,51209667,1400,1400,1400,1400,0
20240821,151100,51209667,1400,1400,1400,1400,0
20240821,151000,51209667,1400,1400,1400,1400,0
20240821,150900,51209667,1400,1400,1400,1400,0
20240821,150800,51209667,1400,1400,1400,1400,0
20240821,150700,51209667,1400,1382,1401,1382,341
20240821,150600,50734201,1394,1394,1394,1394,0
20240821,150500,50734201,1394,1382,1394,1381,821
20240821,150400,49600382,1395,1395,1395,1395,0
20240821,150300,49600382,1395,1395,1395,1395,1
20240821,150200,49598987,1380,1384,1384,1380,1190
20240821,150100,47955651,1395,1395,1395,1395,0
20240821,150000,47955651,1395,1395,1395,1395,0
20240821,145900,47955651,1395,1395,1395,1395,3
20240821,145800,47951466,1381,1381,1381,1381,0
20240821,145700,47951466,1381,1387,1387,1381,1000
20240821,145600,46568674,1396,1396,1396,1396,0
20240821,145500,46568674,1396,1396,1396,1396,0
20240821,145400,46568674,1396,1396,1396,1396,0
20240821,145300,46568674,1396,1396,1396,1396,0
20240821,145200,46568674,1396,1396,1396,1396,2
20240821,145100,46565882,1399,1399,1399,1399,0
20240821,145000,46565882,1399,1399,1399,1399,0
20240821,144900,46565882,1399,1399,1399,1399,0
20240821,144800,46565882,1399,1399,1399,1399,0
20240821,144700,46565882,1399,1399,1399,1399,0
20240821,144600,46565882,1399,1399,1399,1399,0
20240821,144500,46565882,1399,1399,1399,1399,0
20240821,144400,46565882,1399,1399,1399,1399,0
20240821,144300,46565882,1399,1399,1399,1399,0
20240821,144200,46565882,1399,1399,1399,1399,0
20240821,144100,46565882,1399,1399,1399,1399,1
20240821,144000,46564483,1398,1398,1398,1398,0
20240821,143900,46564483,1398,1389,1398,1383,701
20240821,143800,45592669,1399,1399,1399,1399,1
20240821,143700,45591270,1389,1389,1389,1389,40
20240821,143600,45535710,1389,1389,1389,1389,104
20240821,143500,45391254,1389,1388,1389,1388,1138
20240821,143400,43811588,1384,1384,1384,1384,1
20240821,143300,43810204,1388,1388,1388,1388,0
20240821,143200,43810204,1388,1388,1388,1388,0
20240821,143100,43810204,1388,1388,1388,1388,0
20240821,143000,43810204,1388,1388,1388,1388,0
20240821,142900,43810204,1388,1381,1388,1381,137
20240821,142800,43621000,1382,1382,1382,1382,30
20240821,142700,43579540,1383,1383,1383,1383,293
20240821,142600,43174321,1383,1383,1383,1383,0
20240821,142500,43174321,1383,1387,1387,1383,528
20240821,142400,42444085,1387,1387,1387,1387,0
20240821,142300,42444085,1387,1387,1387,1387,0
20240821,142200,42444085,1387,1387,1387,1387,1
20240821,142100,42442698,1383,1383,1383,1383,119
20240821,142000,42278121,1391,1391,1391,1391,0
20240821,141900,42278121,1391,1391,1391,1391,0
20240821,141800,42278121,1391,1391,1391,1391,0
20240821,141700,42278121,1391,1383,1391,1380,297
20240821,141600,41867953,1397,1397,1397,1397,0
20240821,141500,41867953,1397,1397,1397,1397,0
20240821,141400,41867953,1397,1397,1397,1397,1
20240821,141300,41866556,1380,1390,1390,1380,1000
20240821,141200,40485924,1390,1390,1390,1390,0
20240821,141100,40485924,1390,1390,1390,1390,0
20240821,141000,40485924,1390,1390,1390,1390,0
20240821,140900,40485924,1390,1390,1390,1390,0
20240821,140800,40485924,1390,1390,1390,1390,0
20240821,140700,40485924,1390,1390,1390,1390,0
20240821,140600,40485924,1390,1391,1391,1390,209
20240821,140500,40195413,1391,1391,1391,1391,0
20240821,140400,40195413,1391,1391,1391,1391,0
20240821,140300,40195413,1391,1391,1391,1391,66
20240821,140200,40103607,1391,1391,1391,1391,200
20240821,140100,39825407,1391,1392,1392,1391,150
20240821,140000,39616648,1393,1393,1393,1393,5
20240821,135900,39609683,1396,1396,1396,1396,1
20240821,135800,39608287,1392,1392,1392,1392,0
20240821,135700,39608287,1392,1392,1392,1392,0
20240821,135600,39608287,1392,1392,1392,1392,0
20240821,135500,39608287,1392,1392,1392,1392,50
20240821,135400,39538687,1397,1397,1397,1397,0
20240821,135300,39538687,1397,1397,1397,1397,0
20240821,135200,39538687,1397,1397,1397,1397,0
20240821,135100,39538687,1397,1397,1397,1397,0
20240821,135000,39538687,1397,1397,1397,1397,0
20240821,134900,39538687,1397,1397,1397,1397,0
20240821,134800,39538687,1397,1394,1397,1393,19
20240821,134700,39512204,1399,1399,1399,1399,0
20240821,134600,39512204,1399,1399,1399,1399,0
20240821,134500,39512204,1399,1396,1399,1394,12
20240821,134400,39495451,1398,1398,1398,1398,1
20240821,134300,39494053,1393,1394,1394,1393,4
20240821,134200,39488479,1400,1400,1400,1400,0
20240821,134100,39488479,1400,1400,1400,1400,1
20240821,134000,39487079,1400,1400,1400,1400,0
20240821,133900,39487079,1400,1400,1400,1400,1
20240821,133800,39485679,1392,1392,1392,1392,0
20240821,133700,39485679,1392,1392,1392,1392,0
20240821,133600,39485679,1392,1392,1392,1392,0
20240821,133500,39485679,1392,1392,1392,1392,0
20240821,133400,39485679,1392,1393,1393,1392,700
20240821,133300,38510679,1404,1404,1404,1404,0
20240821,133200,38510679,1404,1404,1404,1404,0
20240821,133100,38510679,1404,1404,1404,1404,0
20240821,133000,38510679,1404,1404,1404,1404,0
20240821,132900,38510679,1404,1404,1404,1404,0
20240821,132800,38510679,1404,1404,1404,1404,0
20240821,132700,38510679,1404,1404,1404,1404,3
20240821,132600,38506467,1404,1404,1404,1404,0
20240821,132500,38506467,1404,1404,1404,1404,0
20240821,132400,38506467,1404,1404,1404,1404,0
20240821,132300,38506467,1404,1404,1404,1404,0
20240821,132200,38506467,1404,1404,1404,1404,1
20240821,132100,38505063,1403,1403,1403,1403,0
20240821,132000,38505063,1403,1403,1403,1403,0
20240821,131900,38505063,1403,1403,1403,1403,0
20240821,131800,38505063,1403,1403,1403,1403,0
20240821,131700,38505063,1403,1403,1403,1403,0
20240821,131600,38505063,1403,1403,1403,1403,0
20240821,131500,38505063,1403,1403,1403,1403,0
20240821,131400,38505063,1403,1403,1403,1403,0
20240821,131300,38505063,1403,1403,1403,1403,0
20240821,131200,38505063,1403,1403,1403,1403,0
20240821,131100,38505063,1403,1403,1403,1403,1
20240821,131000,38503660,1391,1391,1391,1391,0
20240821,130900,38503660,1391,1391,1391,1391,100
20240821,130800,38364560,1391,1391,1391,1391,0
20240821,130700,38364560,1391,1391,1391,1391,0
20240821,130600,38364560,1391,1391,1391,1391,0
20240821,130500,38364560,1391,1391,1391,1391,200
20240821,130400,38086360,1391,1391,1391,1391,0
20240821,130300,38086360,1391,1391,1391,1391,2
20240821,130200,38083578,1409,1401,1409,1353,11529
20240821,130100,22212860,1410,1410,1410,1410,0
20240821,130000,22212860,1410,1410,1410,1410,0
20240821,125900,22212860,1410,1408,1410,1408,8
20240821,125800,22201590,1401,1403,1403,1401,149
20240821,125700,21992839,1401,1401,1401,1401,0
20240821,125600,21992839,1401,1401,1401,1401,153
20240821,125500,21778486,1401,1402,1402,1401,86
20240821,125400,21657995,1411,1411,1411,1411,0
20240821,125300,21657995,1411,1411,1411,1411,0
20240821,125200,21657995,1411,1411,1411,1411,0
20240821,125100,21657995,1411,1411,1411,1411,0
20240821,125000,21657995,1411,1411,1411,1411,0
20240821,124900,21657995,1411,1411,1411,1411,0
20240821,124800,21657995,1411,1411,1411,1411,0
20240821,124700,21657995,1411,1411,1411,1411,0
20240821,124600,21657995,1411,1411,1411,1411,0
20240821,124500,21657995,1411,1411,1411,1411,0
20240821,124400,21657995,1411,1411,1411,1411,0
20240821,124300,21657995,1411,1411,1411,1411,0
20240821,124200,21657995,1411,1411,1411,1411,0
20240821,124100,21657995,1411,1411,1411,1411,2
20240821,124000,21655173,1411,1411,1411,1411,0
20240821,123900,21655173,1411,1411,1411,1411,0
20240821,123800,21655173,1411,1411,1411,1411,0
20240821,123700,21655173,1411,1411,1411,1411,0
20240821,123600,21655173,1411,1411,1411,1411,0
20240821,123500,21655173,1411,1411,1411,1411,2
20240821,123400,21652351,1411,1411,1411,1411,0
20240821,123300,21652351,1411,1411,1411,1411,1
20240821,123200,21650940,1412,1412,1412,1412,0
20240821,123100,21650940,1412,1412,1412,1412,130
20240821,123000,21467380,1412,1412,1412,1412,12
20240821,122900,21450436,1394,1394,1394,1394,200
20240821,122800,21171636,1415,1415,1415,1415,0
20240821,122700,21171636,1415,1415,1415,1415,0
20240821,122600,21171636,1415,1415,1415,1415,0
20240821,122500,21171636,1415,1415,1415,1415,0
20240821,122400,21171636,1415,1415,1415,1415,0
20240821,122300,21171636,1415,1415,1415,1415,0
20240821,122200,21171636,1415,1415,1415,1415,0
20240821,122100,21171636,1415,1415,1415,1415,0
20240821,122000,21171636,1415,1415,1415,1415,0
20240821,121900,21171636,1415,1415,1415,1415,0
20240821,121800,21171636,1415,1415,1415,1415,0
20240821,121700,21171636,1415,1415,1415,1415,0
20240821,121600,21171636,1415,1415,1415,1415,0
20240821,121500,21171636,1415,1415,1415,1415,0
20240821,121400,21171636,1415,1415,1415,1415,0
20240821,121300,21171636,1415,1415,1415,1415,0
20240821,121200,21171636,1415,1415,1415,1415,0
20240821,121100,21171636,1415,1415,1415,1415,0
20240821,121000,21171636,1415,1415,1415,1415,0
20240821,120900,21171636,1415,1415,1415,1415,0
20240821,120800,21171636,1415,1415,1415,1415,0
20240821,120700,21171636,1415,1415,1415,1415,0
20240821,120600,21171636,1415,1415,1415,1415,0
20240821,120500,21171636,1415,1415,1415,1415,0
20240821,120400,21171636,1415,1415,1415,1415,0
20240821,120300,21171636,1415,1415,1415,1415,0
20240821,120200,21171636,1415,1415,1415,1415,0
20240821,120100,21171636,1415,1415,1415,1415,0
20240821,120000,21171636,1415,1415,1415,1415,0
20240821,115900,21171636,1415,1401,1415,1401,500
20240821,115800,20467344,1401,1401,1401,1401,13
20240821,115700,20449131,1401,1401,1401,1401,1
20240821,115600,20447730,1401,1401,1401,1401,0
20240821,115500,20447730,1401,1401,1401,1401,0
20240821,115400,20447730,1401,1401,1401,1401,0
20240821,115300,20447730,1401,1401,1401,1401,1
20240821,115200,20446329,1393,1393,1393,1393,0
20240821,115100,20446329,1393,1393,1393,1393,0
20240821,115000,20446329,1393,1393,1393,1393,0
20240821,114900,20446329,1393,1395,1395,1393,478
20240821,114800,19780292,1394,1394,1394,1394,0
20240821,114700,19780292,1394,1394,1394,1394,0
20240821,114600,19780292,1394,1394,1394,1394,0
20240821,114500,19780292,1394,1394,1394,1394,0
20240821,114400,19780292,1394,1394,1394,1394,0
20240821,114300,19780292,1394,1394,1394,1394,20
20240821,114200,19752412,1397,1397,1397,1397,0
20240821,114100,19752412,1397,1397,1397,1397,0
20240821,114000,19752412,1397,1397,1397,1397,0
20240821,113900,19752412,1397,1397,1397,1397,0
20240821,113800,19752412,1397,1397,1397,1397,0
20240821,113700,19752412,1397,1397,1397,1397,0
20240821,113600,19752412,1397,1397,1397,1397,0
20240821,113500,19752412,1397,1397,1397,1397,0
20240821,113400,19752412,1397,1397,1397,1397,0
20240821,113300,19752412,1397,1397,1397,1397,0
20240821,113200,19752412,1397,1397,1397,1397,0
20240821,113100,19752412,1397,1397,1397,1397,0
20240821,113000,19752412,1397,1397,1397,1397,0
20240821,112900,19752412,1397,1397,1397,1397,0
20240821,112800,19752412,1397,1397,1397,1396,5
20240821,112700,19745430,1396,1396,1396,1396,0
20240821,112600,19745430,1396,1396,1396,1396,0
20240821,112500,19745430,1396,1396,1396,1396,0
20240821,112400,19745430,1396,1396,1396,1396,0
20240821,112300,19745430,1396,1396,1396,1396,97
20240821,112200,19610018,1396,1396,1396,1396,0
20240821,112100,19610018,1396,1396,1396,1396,0
20240821,112000,19610018,1396,1396,1396,1396,1
20240821,111900,19608622,1393,1393,1393,1393,0
20240821,111800,19608622,1393,1393,1393,1393,0
20240821,111700,19608622,1393,1393,1393,1393,0
20240821,111600,19608622,1393,1393,1393,1393,0
20240821,111500,19608622,1393,1393,1393,1393,0
20240821,111400,19608622,1393,1393,1393,1393,0
20240821,111300,19608622,1393,1393,1393,1393,0
20240821,111200,19608622,1393,1393,1393,1393,0
20240821,111100,19608622,1393,1393,1393,1393,0
20240821,111000,19608622,1393,1393,1393,1393,29
20240821,110900,19568225,1398,1398,1398,1398,0
20240821,110800,19568225,1398,1398,1398,1398,0
20240821,110700,19568225,1398,1398,1398,1398,0
20240821,110600,19568225,1398,1398,1398,1398,0
20240821,110500,19568225,1398,1398,1398,1398,0
20240821,110400,19568225,1398,1398,1398,1398,0
20240821,110300,19568225,1398,1398,1398,1398,0
20240821,110200,19568225,1398,1398,1398,1398,0
20240821,110100,19568225,1398,1398,1398,1398,0
20240821,110000,19568225,1398,1398,1398,1398,0
20240821,105900,19568225,1398,1398,1398,1398,0
20240821,105800,19568225,1398,1398,1398,1398,0
20240821,105700,19568225,1398,1398,1398,1398,1
20240821,105600,19566827,1398,1398,1398,1398,0
20240821,105500,19566827,1398,1398,1398,1398,0
20240821,105400,19566827,1398,1398,1398,1398,0
20240821,105300,19566827,1398,1398,1398,1398,0
20240821,105200,19566827,1398,1398,1398,1398,0
20240821,105100,19566827,1398,1398,1398,1398,1
20240821,105000,19565429,1389,1389,1389,1389,0
20240821,104900,19565429,1389,1389,1389,1389,80
20240821,104800,19454309,1390,1390,1390,1390,0
20240821,104700,19454309,1390,1390,1390,1390,795
20240821,104600,18349259,1391,1391,1391,1391,625
20240821,104500,17479884,1400,1391,1400,1391,2
20240821,104400,17477093,1400,1400,1400,1400,1
20240821,104300,17475693,1400,1400,1400,1400,1
20240821,104200,17474293,1392,1392,1392,1392,87
20240821,104100,17353189,1392,1391,1392,1391,2
20240821,104000,17350406,1391,1391,1391,1391,138
20240821,103900,17158448,1393,1393,1393,1393,359
20240821,103800,16658361,1392,1393,1393,1392,505
20240821,103700,15954898,1393,1393,1393,1393,0
20240821,103600,15954898,1393,1393,1393,1393,0
20240821,103500,15954898,1393,1394,1394,1393,77
20240821,103400,15847631,1394,1394,1394,1394,0
20240821,103300,15847631,1394,1394,1394,1394,0
20240821,103200,15847631,1394,1394,1394,1394,0
20240821,103100,15847631,1394,1395,1395,1394,549
20240821,103000,15082275,1408,1408,1408,1408,0
20240821,102900,15082275,1408,1408,1408,1408,0
20240821,102800,15082275,1408,1408,1408,1408,0
20240821,102700,15082275,1408,1408,1408,1408,0
20240821,102600,15082275,1408,1408,1408,1408,0
20240821,102500,15082275,1408,1408,1408,1408,0
20240821,102400,15082275,1408,1408,1408,1408,0
20240821,102300,15082275,1408,1408,1408,1408,1
20240821,102200,15080867,1393,1393,1393,1393,0
20240821,102100,15080867,1393,1394,1394,1393,100
20240821,102000,14941496,1409,1396,1409,1395,671
20240821,101900,14005154,1411,1411,1411,1411,0
20240821,101800,14005154,1411,1411,1411,1411,0
20240821,101700,14005154,1411,1411,1411,1411,0
20240821,101600,14005154,1411,1411,1411,1411,0
20240821,101500,14005154,1411,1411,1411,1411,0
20240821,101400,14005154,1411,1411,1411,1411,0
20240821,101300,14005154,1411,1411,1411,1411,0
20240821,101200,14005154,1411,1411,1411,1411,1
20240821,101100,14003743,1400,1400,1400,1400,0
20240821,101000,14003743,1400,1400,1400,1400,741
20240821,100900,12966343,1415,1415,1415,1415,0
20240821,100800,12966343,1415,1415,1415,1415,0
20240821,100700,12966343,1415,1415,1415,1415,1
20240821,100600,12964928,1415,1415,1415,1415,0
20240821,100500,12964928,1415,1415,1415,1415,0
20240821,100400,12964928,1415,1415,1415,1415,1
20240821,100300,12963513,1415,1415,1415,1415,2
20240821,100200,12960683,1415,1415,1415,1415,0
20240821,100100,12960683,1415,1415,1415,1415,0
20240821,100000,12960683,1415,1415,1415,1415,0
20240821,095900,12960683,1415,1415,1415,1415,0
20240821,095800,12960683,1415,1415,1415,1415,0
20240821,095700,12960683,1415,1415,1415,1415,0
20240821,095600,12960683,1415,1415,1415,1415,0
20240821,095500,12960683,1415,1415,1415,1415,0
20240821,095400,12960683,1415,1415,1415,1415,0
20240821,095300,12960683,1415,1415,1415,1415,0
20240821,095200,12960683,1415,1415,1415,1415,0
20240821,095100,12960683,1415,1415,1415,1415,0
20240821,095000,12960683,1415,1415,1415,1415,0
20240821,094900,12960683,1415,1415,1415,1415,1
20240821,094800,12959268,1415,1415,1415,1415,0
20240821,094700,12959268,1415,1415,1415,1415,3
20240821,094600,12955023,1415,1415,1415,1415,1
20240821,094500,12953608,1415,1415,1415,1415,14
20240821,094400,12933798,1415,1415,1415,1415,12
20240821,094300,12916818,1415,1415,1415,1415,0
20240821,094200,12916818,1415,1415,1415,1415,0
20240821,094100,12916818,1415,1415,1415,1415,0
20240821,094000,12916818,1415,1415,1415,1415,2
20240821,093900,12913988,1416,1416,1416,1416,0
20240821,093800,12913988,1416,1416,1416,1416,0
20240821,093700,12913988,1416,1416,1416,1416,0
20240821,093600,12913988,1416,1416,1416,1416,0
20240821,093500,12913988,1416,1416,1416,1416,0
20240821,093400,12913988,1416,1416,1416,1416,0
20240821,093300,12913988,1416,1416,1416,1416,0
20240821,093200,12913988,1416,1416,1416,1416,1
20240821,093100,12912572,1400,1400,1400,1400,500
20240821,093000,12212572,1400,1402,1402,1400,79
20240821,092900,12101961,1418,1418,1418,1418,0
20240821,092800,12101961,1418,1418,1418,1418,0
20240821,092700,12101961,1418,1418,1418,1418,0
20240821,092600,12101961,1418,1418,1418,1418,0
20240821,092500,12101961,1418,1418,1418,1418,0
20240821,092400,12101961,1418,1418,1418,1418,142
20240821,092300,11900605,1420,1417,1422,1417,1627
20240821,092200,9591183,1418,1418,1418,1418,0
20240821,092100,9591183,1418,1418,1418,1418,0
20240821,092000,9591183,1418,1418,1418,1418,0
20240821,091900,9591183,1418,1418,1418,1418,0
20240821,091800,9591183,1418,1418,1418,1418,0
20240821,091700,9591183,1418,1418,1418,1418,0
20240821,091600,9591183,1418,1418,1418,1418,0
20240821,091500,9591183,1418,1418,1418,1418,0
20240821,091400,9591183,1418,1418,1418,1418,0
20240821,091300,9591183,1418,1418,1418,1418,0
20240821,091200,9591183,1418,1418,1418,1418,0
20240821,091100,9591183,1418,1418,1418,1418,0
20240821,091000,9591183,1418,1421,1423,1418,2016
20240821,090900,6725420,1420,1415,1420,1415,2136
20240821,090800,3696694,1415,1415,1415,1415,0
20240821,090700,3696694,1415,1415,1415,1415,397
20240821,090600,3134939,1415,1415,1415,1415,2
20240821,090500,3132109,1402,1403,1403,1402,2
20240821,090400,3129304,1415,1415,1415,1415,41
20240821,090300,3071289,1415,1404,1415,1404,3
20240821,090200,3067055,1405,1409,1421,1405,12
20240821,090100,3050078,1355,1406,1406,1355,2133
20240821,090000,66471,1414,1415,1415,1414,47