KissMeData/191410/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,202900,73098575,1805,1797,1805,1797,98
20240821,202800,73098575,1805,1805,1805,1805,0
20240821,202700,73098575,1805,1805,1805,1805,0
20240821,202600,73098575,1805,1805,1805,1805,0
20240821,202500,73098575,1805,1805,1805,1805,0
20240821,202400,73098575,1805,1805,1805,1805,0
20240821,202300,73098575,1805,1805,1805,1805,0
20240821,202200,73098575,1805,1805,1805,1805,0
20240821,202100,73098575,1805,1805,1805,1805,0
20240821,202000,73098575,1805,1805,1805,1805,0
20240821,201900,73098575,1805,1805,1805,1805,0
20240821,201800,73098575,1805,1805,1805,1805,0
20240821,201700,73098575,1805,1805,1805,1805,0
20240821,201600,73098575,1805,1805,1805,1805,0
20240821,201500,73098575,1805,1805,1805,1805,0
20240821,201400,73098575,1805,1805,1805,1805,0
20240821,201300,73098575,1805,1805,1805,1805,0
20240821,201200,73098575,1805,1805,1805,1805,0
20240821,201100,73098575,1805,1805,1805,1805,0
20240821,201000,73098575,1805,1805,1805,1805,0
20240821,200900,73098575,1805,1805,1805,1805,0
20240821,200800,73098575,1805,1805,1805,1805,0
20240821,200700,73098575,1805,1805,1805,1805,0
20240821,200600,73098575,1805,1805,1805,1805,0
20240821,200500,73098575,1805,1805,1805,1805,0
20240821,200400,73098575,1805,1805,1805,1805,0
20240821,200300,73098575,1805,1805,1805,1805,0
20240821,200200,73098575,1805,1805,1805,1805,0
20240821,200100,73098575,1805,1805,1805,1805,0
20240821,200000,73098575,1805,1805,1805,1805,0
20240821,195900,73098575,1805,1797,1805,1797,98
20240821,195800,73098575,1805,1805,1805,1805,0
20240821,195700,73098575,1805,1805,1805,1805,0
20240821,195600,73098575,1805,1805,1805,1805,0
20240821,195500,73098575,1805,1805,1805,1805,0
20240821,195400,73098575,1805,1805,1805,1805,0
20240821,195300,73098575,1805,1805,1805,1805,0
20240821,195200,73098575,1805,1805,1805,1805,0
20240821,195100,73098575,1805,1805,1805,1805,0
20240821,195000,73098575,1805,1805,1805,1805,0
20240821,194900,73098575,1805,1805,1805,1805,0
20240821,194800,73098575,1805,1805,1805,1805,0
20240821,194700,73098575,1805,1805,1805,1805,0
20240821,194600,73098575,1805,1805,1805,1805,0
20240821,194500,73098575,1805,1805,1805,1805,0
20240821,194400,73098575,1805,1805,1805,1805,0
20240821,194300,73098575,1805,1805,1805,1805,0
20240821,194200,73098575,1805,1805,1805,1805,0
20240821,194100,73098575,1805,1805,1805,1805,0
20240821,194000,73098575,1805,1805,1805,1805,0
20240821,193900,73098575,1805,1805,1805,1805,0
20240821,193800,73098575,1805,1805,1805,1805,0
20240821,193700,73098575,1805,1805,1805,1805,0
20240821,193600,73098575,1805,1805,1805,1805,0
20240821,193500,73098575,1805,1805,1805,1805,0
20240821,193400,73098575,1805,1805,1805,1805,0
20240821,193300,73098575,1805,1805,1805,1805,0
20240821,193200,73098575,1805,1805,1805,1805,0
20240821,193100,73098575,1805,1805,1805,1805,0
20240821,193000,73098575,1805,1805,1805,1805,0
20240821,192900,73098575,1805,1797,1805,1797,98
20240821,192800,73098575,1805,1805,1805,1805,0
20240821,192700,73098575,1805,1805,1805,1805,0
20240821,192600,73098575,1805,1805,1805,1805,0
20240821,192500,73098575,1805,1805,1805,1805,0
20240821,192400,73098575,1805,1805,1805,1805,0
20240821,192300,73098575,1805,1805,1805,1805,0
20240821,192200,73098575,1805,1805,1805,1805,0
20240821,192100,73098575,1805,1805,1805,1805,0
20240821,192000,73098575,1805,1805,1805,1805,0
20240821,191900,73098575,1805,1805,1805,1805,0
20240821,191800,73098575,1805,1805,1805,1805,0
20240821,191700,73098575,1805,1805,1805,1805,0
20240821,191600,73098575,1805,1805,1805,1805,0
20240821,191500,73098575,1805,1805,1805,1805,0
20240821,191400,73098575,1805,1805,1805,1805,0
20240821,191300,73098575,1805,1805,1805,1805,0
20240821,191200,73098575,1805,1805,1805,1805,0
20240821,191100,73098575,1805,1805,1805,1805,0
20240821,191000,73098575,1805,1805,1805,1805,0
20240821,190900,73098575,1805,1805,1805,1805,0
20240821,190800,73098575,1805,1805,1805,1805,0
20240821,190700,73098575,1805,1805,1805,1805,0
20240821,190600,73098575,1805,1805,1805,1805,0
20240821,190500,73098575,1805,1805,1805,1805,0
20240821,190400,73098575,1805,1805,1805,1805,0
20240821,190300,73098575,1805,1805,1805,1805,0
20240821,190200,73098575,1805,1805,1805,1805,0
20240821,190100,73098575,1805,1805,1805,1805,0
20240821,190000,73098575,1805,1805,1805,1805,0
20240821,185900,73098575,1805,1797,1805,1797,98
20240821,185800,73098575,1805,1805,1805,1805,0
20240821,185700,73098575,1805,1805,1805,1805,0
20240821,185600,73098575,1805,1805,1805,1805,0
20240821,185500,73098575,1805,1805,1805,1805,0
20240821,185400,73098575,1805,1805,1805,1805,0
20240821,185300,73098575,1805,1805,1805,1805,0
20240821,185200,73098575,1805,1805,1805,1805,0
20240821,185100,73098575,1805,1805,1805,1805,0
20240821,185000,73098575,1805,1805,1805,1805,0
20240821,184900,73098575,1805,1805,1805,1805,0
20240821,184800,73098575,1805,1805,1805,1805,0
20240821,184700,73098575,1805,1805,1805,1805,0
20240821,184600,73098575,1805,1805,1805,1805,0
20240821,184500,73098575,1805,1805,1805,1805,0
20240821,184400,73098575,1805,1805,1805,1805,0
20240821,184300,73098575,1805,1805,1805,1805,0
20240821,184200,73098575,1805,1805,1805,1805,0
20240821,184100,73098575,1805,1805,1805,1805,0
20240821,184000,73098575,1805,1805,1805,1805,0
20240821,183900,73098575,1805,1805,1805,1805,0
20240821,183800,73098575,1805,1805,1805,1805,0
20240821,183700,73098575,1805,1805,1805,1805,0
20240821,183600,73098575,1805,1805,1805,1805,0
20240821,183500,73098575,1805,1805,1805,1805,0
20240821,183400,73098575,1805,1805,1805,1805,0
20240821,183300,73098575,1805,1805,1805,1805,0
20240821,183200,73098575,1805,1805,1805,1805,0
20240821,183100,73098575,1805,1805,1805,1805,0
20240821,183000,73098575,1805,1805,1805,1805,0
20240821,182900,73098575,1805,1797,1805,1797,98
20240821,182800,73098575,1805,1805,1805,1805,0
20240821,182700,73098575,1805,1805,1805,1805,0
20240821,182600,73098575,1805,1805,1805,1805,0
20240821,182500,73098575,1805,1805,1805,1805,0
20240821,182400,73098575,1805,1805,1805,1805,0
20240821,182300,73098575,1805,1805,1805,1805,0
20240821,182200,73098575,1805,1805,1805,1805,0
20240821,182100,73098575,1805,1805,1805,1805,0
20240821,182000,73098575,1805,1805,1805,1805,0
20240821,181900,73098575,1805,1805,1805,1805,0
20240821,181800,73098575,1805,1805,1805,1805,0
20240821,181700,73098575,1805,1805,1805,1805,0
20240821,181600,73098575,1805,1805,1805,1805,0
20240821,181500,73098575,1805,1805,1805,1805,0
20240821,181400,73098575,1805,1805,1805,1805,0
20240821,181300,73098575,1805,1805,1805,1805,0
20240821,181200,73098575,1805,1805,1805,1805,0
20240821,181100,73098575,1805,1805,1805,1805,0
20240821,181000,73098575,1805,1805,1805,1805,0
20240821,180900,73098575,1805,1805,1805,1805,0
20240821,180800,73098575,1805,1805,1805,1805,0
20240821,180700,73098575,1805,1805,1805,1805,0
20240821,180600,73098575,1805,1805,1805,1805,0
20240821,180500,73098575,1805,1805,1805,1805,0
20240821,180400,73098575,1805,1805,1805,1805,0
20240821,180300,73098575,1805,1805,1805,1805,0
20240821,180200,73098575,1805,1805,1805,1805,0
20240821,180100,73098575,1805,1805,1805,1805,0
20240821,180000,73098575,1805,1805,1805,1805,0
20240821,175900,73098575,1805,1797,1805,1797,98
20240821,175800,73098575,1805,1805,1805,1805,0
20240821,175700,73098575,1805,1805,1805,1805,0
20240821,175600,73098575,1805,1805,1805,1805,0
20240821,175500,73098575,1805,1805,1805,1805,0
20240821,175400,73098575,1805,1805,1805,1805,0
20240821,175300,73098575,1805,1805,1805,1805,0
20240821,175200,73098575,1805,1805,1805,1805,0
20240821,175100,73098575,1805,1805,1805,1805,0
20240821,175000,73098575,1805,1805,1805,1805,0
20240821,174900,73098575,1805,1805,1805,1805,0
20240821,174800,73098575,1805,1805,1805,1805,0
20240821,174700,73098575,1805,1805,1805,1805,0
20240821,174600,73098575,1805,1805,1805,1805,0
20240821,174500,73098575,1805,1805,1805,1805,0
20240821,174400,73098575,1805,1805,1805,1805,0
20240821,174300,73098575,1805,1805,1805,1805,0
20240821,174200,73098575,1805,1805,1805,1805,0
20240821,174100,73098575,1805,1805,1805,1805,0
20240821,174000,73098575,1805,1805,1805,1805,0
20240821,173900,73098575,1805,1805,1805,1805,0
20240821,173800,73098575,1805,1805,1805,1805,0
20240821,173700,73098575,1805,1805,1805,1805,0
20240821,173600,73098575,1805,1805,1805,1805,0
20240821,173500,73098575,1805,1805,1805,1805,0
20240821,173400,73098575,1805,1805,1805,1805,0
20240821,173300,73098575,1805,1805,1805,1805,0
20240821,173200,73098575,1805,1805,1805,1805,0
20240821,173100,73098575,1805,1805,1805,1805,0
20240821,173000,73098575,1805,1805,1805,1805,0
20240821,172900,73098575,1805,1797,1805,1797,98
20240821,172800,73098575,1805,1805,1805,1805,0
20240821,172700,73098575,1805,1805,1805,1805,0
20240821,172600,73098575,1805,1805,1805,1805,0
20240821,172500,73098575,1805,1805,1805,1805,0
20240821,172400,73098575,1805,1805,1805,1805,0
20240821,172300,73098575,1805,1805,1805,1805,0
20240821,172200,73098575,1805,1805,1805,1805,0
20240821,172100,73098575,1805,1805,1805,1805,0
20240821,172000,73098575,1805,1805,1805,1805,0
20240821,171900,73098575,1805,1805,1805,1805,0
20240821,171800,73098575,1805,1805,1805,1805,0
20240821,171700,73098575,1805,1805,1805,1805,0
20240821,171600,73098575,1805,1805,1805,1805,0
20240821,171500,73098575,1805,1805,1805,1805,0
20240821,171400,73098575,1805,1805,1805,1805,0
20240821,171300,73098575,1805,1805,1805,1805,0
20240821,171200,73098575,1805,1805,1805,1805,0
20240821,171100,73098575,1805,1805,1805,1805,0
20240821,171000,73098575,1805,1805,1805,1805,0
20240821,170900,73098575,1805,1805,1805,1805,0
20240821,170800,73098575,1805,1805,1805,1805,0
20240821,170700,73098575,1805,1805,1805,1805,0
20240821,170600,73098575,1805,1805,1805,1805,0
20240821,170500,73098575,1805,1805,1805,1805,0
20240821,170400,73098575,1805,1805,1805,1805,0
20240821,170300,73098575,1805,1805,1805,1805,0
20240821,170200,73098575,1805,1805,1805,1805,0
20240821,170100,73098575,1805,1805,1805,1805,0
20240821,170000,73098575,1805,1805,1805,1805,0
20240821,165900,73098575,1805,1797,1805,1797,98
20240821,165800,73098575,1805,1805,1805,1805,0
20240821,165700,73098575,1805,1805,1805,1805,0
20240821,165600,73098575,1805,1805,1805,1805,0
20240821,165500,73098575,1805,1805,1805,1805,0
20240821,165400,73098575,1805,1805,1805,1805,0
20240821,165300,73098575,1805,1805,1805,1805,0
20240821,165200,73098575,1805,1805,1805,1805,0
20240821,165100,73098575,1805,1805,1805,1805,0
20240821,165000,73098575,1805,1805,1805,1805,0
20240821,164900,73098575,1805,1805,1805,1805,0
20240821,164800,73098575,1805,1805,1805,1805,0
20240821,164700,73098575,1805,1805,1805,1805,0
20240821,164600,73098575,1805,1805,1805,1805,0
20240821,164500,73098575,1805,1805,1805,1805,0
20240821,164400,73098575,1805,1805,1805,1805,0
20240821,164300,73098575,1805,1805,1805,1805,0
20240821,164200,73098575,1805,1805,1805,1805,0
20240821,164100,73098575,1805,1805,1805,1805,0
20240821,164000,73098575,1805,1805,1805,1805,0
20240821,163900,73098575,1805,1805,1805,1805,0
20240821,163800,73098575,1805,1805,1805,1805,0
20240821,163700,73098575,1805,1805,1805,1805,0
20240821,163600,73098575,1805,1805,1805,1805,0
20240821,163500,73098575,1805,1805,1805,1805,0
20240821,163400,73098575,1805,1805,1805,1805,0
20240821,163300,73098575,1805,1805,1805,1805,0
20240821,163200,73098575,1805,1805,1805,1805,0
20240821,163100,73098575,1805,1805,1805,1805,0
20240821,163000,73098575,1805,1805,1805,1805,0
20240821,162900,73098575,1805,1797,1805,1797,98
20240821,162800,73098575,1805,1805,1805,1805,0
20240821,162700,73098575,1805,1805,1805,1805,0
20240821,162600,73098575,1805,1805,1805,1805,0
20240821,162500,73098575,1805,1805,1805,1805,0
20240821,162400,73098575,1805,1805,1805,1805,0
20240821,162300,73098575,1805,1805,1805,1805,0
20240821,162200,73098575,1805,1805,1805,1805,0
20240821,162100,73098575,1805,1805,1805,1805,0
20240821,162000,73098575,1805,1805,1805,1805,0
20240821,161900,73098575,1805,1805,1805,1805,0
20240821,161800,73098575,1805,1805,1805,1805,0
20240821,161700,73098575,1805,1805,1805,1805,0
20240821,161600,73098575,1805,1805,1805,1805,0
20240821,161500,73098575,1805,1805,1805,1805,0
20240821,161400,73098575,1805,1805,1805,1805,0
20240821,161300,73098575,1805,1805,1805,1805,0
20240821,161200,73098575,1805,1805,1805,1805,0
20240821,161100,73098575,1805,1805,1805,1805,0
20240821,161000,73098575,1805,1805,1805,1805,0
20240821,160900,73098575,1805,1805,1805,1805,0
20240821,160800,73098575,1805,1805,1805,1805,0
20240821,160700,73098575,1805,1805,1805,1805,0
20240821,160600,73098575,1805,1805,1805,1805,0
20240821,160500,73098575,1805,1805,1805,1805,0
20240821,160400,73098575,1805,1805,1805,1805,0
20240821,160300,73098575,1805,1805,1805,1805,0
20240821,160200,73098575,1805,1805,1805,1805,0
20240821,160100,73098575,1805,1805,1805,1805,0
20240821,160000,73098575,1805,1805,1805,1805,0
20240821,155900,73098575,1805,1797,1805,1797,98
20240821,155800,73098575,1805,1805,1805,1805,0
20240821,155700,73098575,1805,1805,1805,1805,0
20240821,155600,73098575,1805,1805,1805,1805,0
20240821,155500,73098575,1805,1805,1805,1805,0
20240821,155400,73098575,1805,1805,1805,1805,0
20240821,155300,73098575,1805,1805,1805,1805,0
20240821,155200,73098575,1805,1805,1805,1805,0
20240821,155100,73098575,1805,1805,1805,1805,0
20240821,155000,73098575,1805,1805,1805,1805,0
20240821,154900,73098575,1805,1805,1805,1805,0
20240821,154800,73098575,1805,1805,1805,1805,0
20240821,154700,73098575,1805,1805,1805,1805,0
20240821,154600,73098575,1805,1805,1805,1805,0
20240821,154500,73098575,1805,1805,1805,1805,0
20240821,154400,73098575,1805,1805,1805,1805,0
20240821,154300,73098575,1805,1805,1805,1805,0
20240821,154200,73098575,1805,1805,1805,1805,0
20240821,154100,73098575,1805,1805,1805,1805,0
20240821,154000,73098575,1805,1805,1805,1805,0
20240821,153900,73098575,1805,1805,1805,1805,0
20240821,153800,73098575,1805,1805,1805,1805,0
20240821,153700,73098575,1805,1805,1805,1805,0
20240821,153600,73098575,1805,1805,1805,1805,0
20240821,153500,73098575,1805,1805,1805,1805,0
20240821,153400,73098575,1805,1805,1805,1805,0
20240821,153300,73098575,1805,1805,1805,1805,0
20240821,153200,73098575,1805,1805,1805,1805,0
20240821,153100,73098575,1805,1805,1805,1805,0
20240821,153000,73098575,1805,1805,1805,1805,0
20240821,152900,73098575,1805,1805,1805,1805,0
20240821,152800,73098575,1805,1805,1805,1805,0
20240821,152700,73098575,1805,1805,1805,1805,0
20240821,152600,73098575,1805,1805,1805,1805,0
20240821,152500,73098575,1805,1805,1805,1805,0
20240821,152400,73098575,1805,1805,1805,1805,0
20240821,152300,73098575,1805,1805,1805,1805,0
20240821,152200,73098575,1805,1805,1805,1805,0
20240821,152100,73098575,1805,1805,1805,1805,0
20240821,152000,73098575,1805,1805,1805,1805,0
20240821,151900,73098575,1805,1805,1805,1805,0
20240821,151800,73098575,1805,1797,1805,1797,98
20240821,151700,72922257,1805,1805,1805,1805,0
20240821,151600,72922257,1805,1805,1805,1805,0
20240821,151500,72922257,1805,1805,1805,1805,0
20240821,151400,72922257,1805,1796,1805,1794,251
20240821,151300,72471880,1806,1806,1806,1806,1
20240821,151200,72470074,1795,1795,1795,1795,6
20240821,151100,72459304,1806,1806,1806,1806,0
20240821,151000,72459304,1806,1806,1806,1806,0
20240821,150900,72459304,1806,1791,1806,1791,42
20240821,150800,72384054,1797,1797,1797,1797,147
20240821,150700,72119895,1797,1797,1797,1797,0
20240821,150600,72119895,1797,1797,1797,1797,0
20240821,150500,72119895,1797,1797,1797,1797,0
20240821,150400,72119895,1797,1797,1797,1797,20
20240821,150300,72083955,1797,1797,1797,1797,0
20240821,150200,72083955,1797,1797,1797,1797,0
20240821,150100,72083955,1797,1801,1801,1787,850
20240821,150000,70563919,1804,1804,1804,1804,0
20240821,145900,70563919,1804,1804,1804,1804,0
20240821,145800,70563919,1804,1804,1804,1804,0
20240821,145700,70563919,1804,1803,1804,1803,213
20240821,145600,70179879,1803,1803,1803,1803,0
20240821,145500,70179879,1803,1803,1803,1803,0
20240821,145400,70179879,1803,1803,1803,1803,0
20240821,145300,70179879,1803,1803,1803,1803,0
20240821,145200,70179879,1803,1803,1803,1803,0
20240821,145100,70179879,1803,1803,1803,1803,0
20240821,145000,70179879,1803,1803,1803,1803,42
20240821,144900,70104153,1803,1801,1803,1801,7
20240821,144800,70091544,1803,1801,1803,1801,8
20240821,144700,70077134,1803,1803,1803,1803,0
20240821,144600,70077134,1803,1801,1803,1801,101
20240821,144500,69895231,1803,1803,1803,1803,1
20240821,144400,69893428,1801,1801,1801,1801,65
20240821,144300,69776363,1790,1790,1790,1790,0
20240821,144200,69776363,1790,1790,1790,1790,50
20240821,144100,69686863,1801,1801,1801,1801,50
20240821,144000,69596813,1801,1801,1801,1801,0
20240821,143900,69596813,1801,1801,1801,1801,0
20240821,143800,69596813,1801,1801,1801,1801,0
20240821,143700,69596813,1801,1801,1801,1801,0
20240821,143600,69596813,1801,1801,1801,1801,0
20240821,143500,69596813,1801,1801,1801,1801,0
20240821,143400,69596813,1801,1801,1801,1801,0
20240821,143300,69596813,1801,1801,1801,1801,0
20240821,143200,69596813,1801,1801,1801,1801,0
20240821,143100,69596813,1801,1801,1801,1801,0
20240821,143000,69596813,1801,1801,1801,1801,0
20240821,142900,69596813,1801,1801,1801,1801,33
20240821,142800,69537380,1801,1801,1801,1801,0
20240821,142700,69537380,1801,1801,1801,1801,0
20240821,142600,69537380,1801,1801,1801,1801,0
20240821,142500,69537380,1801,1801,1801,1801,0
20240821,142400,69537380,1801,1800,1801,1790,204
20240821,142300,69171179,1800,1800,1800,1800,11
20240821,142200,69151379,1800,1800,1800,1799,101
20240821,142100,68969599,1790,1801,1801,1790,104
20240821,142000,68783395,1801,1800,1801,1800,68
20240821,141900,68660994,1800,1800,1802,1790,211
20240821,141800,68282191,1800,1790,1803,1790,397
20240821,141700,67569539,1802,1790,1802,1790,312
20240821,141600,67009313,1790,1802,1802,1790,137
20240821,141500,66763217,1800,1800,1800,1790,181
20240821,141400,66438417,1800,1790,1800,1790,63
20240821,141300,66325517,1803,1803,1803,1803,1
20240821,141200,66323714,1803,1795,1803,1795,561
20240821,141100,65313021,1795,1795,1795,1790,101
20240821,141000,65132221,1803,1795,1803,1795,203
20240821,140900,64767116,1790,1800,1801,1790,106
20240821,140800,64577305,1800,1791,1800,1790,196
20240821,140700,64225504,1798,1798,1798,1798,300
20240821,140600,63686104,1798,1798,1798,1798,0
20240821,140500,63686104,1798,1798,1798,1798,0
20240821,140400,63686104,1798,1798,1798,1798,0
20240821,140300,63686104,1798,1798,1798,1798,0
20240821,140200,63686104,1798,1798,1798,1798,19
20240821,140100,63651942,1798,1798,1798,1798,99
20240821,140000,63473940,1798,1790,1798,1790,201
20240821,135900,63113642,1798,1798,1798,1798,0
20240821,135800,63113642,1798,1798,1798,1790,301
20240821,135700,62573244,1797,1790,1797,1790,200
20240821,135600,62214544,1797,1790,1797,1790,200
20240821,135500,61855844,1797,1797,1797,1797,3
20240821,135400,61850453,1797,1797,1797,1797,0
20240821,135300,61850453,1797,1797,1797,1797,0
20240821,135200,61850453,1797,1797,1797,1797,0
20240821,135100,61850453,1797,1797,1797,1797,0
20240821,135000,61850453,1797,1797,1797,1797,0
20240821,134900,61850453,1797,1797,1797,1797,0
20240821,134800,61850453,1797,1797,1797,1797,10
20240821,134700,61832483,1797,1797,1797,1797,0
20240821,134600,61832483,1797,1797,1797,1797,10
20240821,134500,61814513,1798,1797,1798,1797,50
20240821,134400,61724623,1798,1797,1798,1797,17
20240821,134300,61694067,1798,1795,1798,1795,201
20240821,134200,61332859,1789,1789,1795,1789,674
20240821,134100,60127019,1784,1784,1784,1784,100
20240821,134000,59948619,1789,1789,1789,1789,0
20240821,133900,59948619,1789,1789,1789,1789,0
20240821,133800,59948619,1789,1789,1789,1789,0
20240821,133700,59948619,1789,1789,1789,1789,0
20240821,133600,59948619,1789,1789,1789,1789,0
20240821,133500,59948619,1789,1789,1789,1789,1
20240821,133400,59946830,1785,1786,1786,1785,93
20240821,133300,59780762,1789,1789,1789,1789,0
20240821,133200,59780762,1789,1789,1789,1789,0
20240821,133100,59780762,1789,1789,1789,1789,0
20240821,133000,59780762,1789,1789,1789,1789,0
20240821,132900,59780762,1789,1789,1789,1789,0
20240821,132800,59780762,1789,1789,1789,1789,0
20240821,132700,59780762,1789,1789,1789,1789,0
20240821,132600,59780762,1789,1789,1789,1789,0
20240821,132500,59780762,1789,1789,1789,1789,0
20240821,132400,59780762,1789,1789,1789,1789,0
20240821,132300,59780762,1789,1789,1789,1789,0
20240821,132200,59780762,1789,1789,1789,1789,0
20240821,132100,59780762,1789,1789,1789,1789,0
20240821,132000,59780762,1789,1789,1789,1789,0
20240821,131900,59780762,1789,1789,1789,1789,0
20240821,131800,59780762,1789,1789,1789,1789,0
20240821,131700,59780762,1789,1789,1789,1789,0
20240821,131600,59780762,1789,1789,1789,1789,0
20240821,131500,59780762,1789,1789,1789,1789,0
20240821,131400,59780762,1789,1789,1789,1789,0
20240821,131300,59780762,1789,1789,1789,1789,0
20240821,131200,59780762,1789,1789,1789,1789,0
20240821,131100,59780762,1789,1789,1789,1789,0
20240821,131000,59780762,1789,1789,1789,1789,0
20240821,130900,59780762,1789,1789,1789,1789,0
20240821,130800,59780762,1789,1789,1789,1789,0
20240821,130700,59780762,1789,1789,1789,1789,0
20240821,130600,59780762,1789,1789,1789,1789,0
20240821,130500,59780762,1789,1789,1789,1789,0
20240821,130400,59780762,1789,1789,1789,1789,0
20240821,130300,59780762,1789,1789,1789,1789,0
20240821,130200,59780762,1789,1789,1789,1789,0
20240821,130100,59780762,1789,1789,1789,1789,0
20240821,130000,59780762,1789,1789,1789,1789,0
20240821,125900,59780762,1789,1789,1789,1789,0
20240821,125800,59780762,1789,1789,1789,1789,0
20240821,125700,59780762,1789,1789,1789,1789,0
20240821,125600,59780762,1789,1789,1789,1789,0
20240821,125500,59780762,1789,1789,1789,1789,0
20240821,125400,59780762,1789,1789,1789,1789,0
20240821,125300,59780762,1789,1789,1789,1789,0
20240821,125200,59780762,1789,1789,1789,1789,0
20240821,125100,59780762,1789,1789,1789,1789,0
20240821,125000,59780762,1789,1789,1789,1789,0
20240821,124900,59780762,1789,1789,1789,1789,0
20240821,124800,59780762,1789,1789,1789,1789,14
20240821,124700,59755716,1796,1796,1796,1796,0
20240821,124600,59755716,1796,1796,1796,1796,0
20240821,124500,59755716,1796,1796,1796,1796,0
20240821,124400,59755716,1796,1796,1796,1796,0
20240821,124300,59755716,1796,1796,1796,1796,0
20240821,124200,59755716,1796,1796,1796,1796,0
20240821,124100,59755716,1796,1796,1796,1796,0
20240821,124000,59755716,1796,1796,1796,1796,0
20240821,123900,59755716,1796,1796,1796,1796,0
20240821,123800,59755716,1796,1796,1796,1796,0
20240821,123700,59755716,1796,1796,1796,1796,0
20240821,123600,59755716,1796,1796,1796,1796,0
20240821,123500,59755716,1796,1796,1796,1796,0
20240821,123400,59755716,1796,1796,1796,1796,0
20240821,123300,59755716,1796,1796,1796,1796,0
20240821,123200,59755716,1796,1796,1796,1796,0
20240821,123100,59755716,1796,1796,1796,1796,0
20240821,123000,59755716,1796,1796,1796,1796,0
20240821,122900,59755716,1796,1796,1796,1796,0
20240821,122800,59755716,1796,1796,1796,1796,0
20240821,122700,59755716,1796,1796,1796,1796,0
20240821,122600,59755716,1796,1796,1796,1796,0
20240821,122500,59755716,1796,1796,1796,1796,0
20240821,122400,59755716,1796,1796,1796,1796,0
20240821,122300,59755716,1796,1796,1796,1796,0
20240821,122200,59755716,1796,1796,1796,1796,0
20240821,122100,59755716,1796,1796,1796,1796,0
20240821,122000,59755716,1796,1796,1796,1796,0
20240821,121900,59755716,1796,1796,1796,1796,0
20240821,121800,59755716,1796,1784,1796,1782,839
20240821,121700,58260598,1798,1783,1798,1783,754
20240821,121600,56916201,1786,1784,1786,1784,97
20240821,121500,56743123,1784,1784,1784,1784,0
20240821,121400,56743123,1784,1785,1786,1784,527
20240821,121300,55802945,1785,1787,1805,1785,1599
20240821,121200,52947854,1792,1792,1792,1792,0
20240821,121100,52947854,1792,1792,1792,1792,0
20240821,121000,52947854,1792,1787,1792,1787,17
20240821,120900,52917470,1792,1792,1792,1792,0
20240821,120800,52917470,1792,1792,1792,1792,0
20240821,120700,52917470,1792,1792,1792,1792,0
20240821,120600,52917470,1792,1792,1792,1792,0
20240821,120500,52917470,1792,1788,1792,1788,2
20240821,120400,52913890,1792,1792,1792,1792,0
20240821,120300,52913890,1792,1793,1793,1789,538
20240821,120200,51949290,1805,1805,1805,1805,0
20240821,120100,51949290,1805,1805,1805,1805,1
20240821,120000,51947485,1795,1795,1795,1795,69
20240821,115900,51823630,1805,1805,1805,1805,0
20240821,115800,51823630,1805,1805,1805,1805,0
20240821,115700,51823630,1805,1805,1805,1805,0
20240821,115600,51823630,1805,1805,1805,1805,0
20240821,115500,51823630,1805,1805,1805,1795,101
20240821,115400,51642315,1789,1789,1789,1789,1
20240821,115300,51640526,1805,1805,1805,1805,10
20240821,115200,51622476,1805,1805,1805,1805,0
20240821,115100,51622476,1805,1805,1805,1805,0
20240821,115000,51622476,1805,1790,1805,1790,2
20240821,114900,51618881,1805,1789,1805,1789,302
20240821,114800,51074114,1800,1800,1800,1800,0
20240821,114700,51074114,1800,1800,1800,1800,0
20240821,114600,51074114,1800,1800,1800,1800,1
20240821,114500,51072314,1799,1792,1799,1792,2
20240821,114400,51068723,1800,1792,1800,1792,51
20240821,114300,50977323,1793,1793,1793,1793,1
20240821,114200,50975530,1795,1795,1795,1795,0
20240821,114100,50975530,1795,1795,1795,1795,0
20240821,114000,50975530,1795,1795,1795,1795,3
20240821,113900,50970145,1800,1800,1800,1800,3
20240821,113800,50964745,1800,1795,1800,1795,2
20240821,113700,50961150,1800,1796,1800,1795,1029
20240821,113600,49113336,1801,1801,1801,1801,0
20240821,113500,49113336,1801,1797,1801,1797,64
20240821,113400,48998324,1802,1802,1802,1802,1
20240821,113300,48996522,1797,1797,1797,1797,0
20240821,113200,48996522,1797,1797,1797,1797,1
20240821,113100,48994725,1804,1804,1804,1804,0
20240821,113000,48994725,1804,1797,1804,1797,100
20240821,112900,48815018,1804,1804,1804,1804,1
20240821,112800,48813214,1797,1797,1797,1797,0
20240821,112700,48813214,1797,1797,1797,1797,0
20240821,112600,48813214,1797,1797,1797,1797,1
20240821,112500,48811417,1797,1797,1797,1797,99
20240821,112400,48633514,1797,1797,1797,1797,0
20240821,112300,48633514,1797,1797,1797,1797,0
20240821,112200,48633514,1797,1797,1797,1797,0
20240821,112100,48633514,1797,1797,1797,1797,1
20240821,112000,48631717,1797,1797,1797,1797,99
20240821,111900,48453814,1804,1804,1804,1804,0
20240821,111800,48453814,1804,1804,1804,1804,0
20240821,111700,48453814,1804,1804,1804,1804,0
20240821,111600,48453814,1804,1804,1804,1804,0
20240821,111500,48453814,1804,1797,1804,1797,102
20240821,111400,48270506,1804,1804,1804,1804,0
20240821,111300,48270506,1804,1804,1804,1804,0
20240821,111200,48270506,1804,1804,1804,1804,0
20240821,111100,48270506,1804,1804,1804,1804,1
20240821,111000,48268702,1794,1794,1794,1794,4
20240821,110900,48261526,1804,1794,1804,1794,2
20240821,110800,48257928,1804,1804,1804,1804,0
20240821,110700,48257928,1804,1804,1804,1804,0
20240821,110600,48257928,1804,1804,1804,1804,0
20240821,110500,48257928,1804,1791,1804,1791,52
20240821,110400,48164783,1802,1791,1802,1791,2
20240821,110300,48161190,1808,1808,1808,1808,0
20240821,110200,48161190,1808,1808,1808,1808,0
20240821,110100,48161190,1808,1808,1808,1808,0
20240821,110000,48161190,1808,1808,1808,1808,0
20240821,105900,48161190,1808,1808,1808,1808,0
20240821,105800,48161190,1808,1791,1808,1791,2
20240821,105700,48157591,1807,1807,1807,1807,0
20240821,105600,48157591,1807,1807,1807,1807,7
20240821,105500,48144942,1806,1806,1806,1806,0
20240821,105400,48144942,1806,1806,1806,1806,0
20240821,105300,48144942,1806,1806,1806,1806,0
20240821,105200,48144942,1806,1786,1806,1786,2
20240821,105100,48141350,1790,1790,1790,1790,0
20240821,105000,48141350,1790,1790,1790,1790,69
20240821,104900,48017840,1790,1790,1790,1790,0
20240821,104800,48017840,1790,1790,1790,1790,2
20240821,104700,48014260,1789,1789,1789,1789,0
20240821,104600,48014260,1789,1789,1789,1789,1
20240821,104500,48012471,1789,1789,1789,1789,100
20240821,104400,47833571,1789,1789,1789,1789,0
20240821,104300,47833571,1789,1789,1789,1789,0
20240821,104200,47833571,1789,1789,1789,1789,0
20240821,104100,47833571,1789,1789,1789,1789,1
20240821,104000,47831782,1807,1807,1807,1807,0
20240821,103900,47831782,1807,1807,1807,1807,0
20240821,103800,47831782,1807,1807,1807,1807,0
20240821,103700,47831782,1807,1807,1807,1807,0
20240821,103600,47831782,1807,1807,1807,1807,0
20240821,103500,47831782,1807,1789,1807,1789,3
20240821,103400,47826397,1808,1808,1808,1808,0
20240821,103300,47826397,1808,1808,1808,1808,0
20240821,103200,47826397,1808,1808,1808,1808,0
20240821,103100,47826397,1808,1808,1808,1808,1
20240821,103000,47824589,1789,1789,1789,1789,2
20240821,102900,47821011,1809,1809,1809,1809,0
20240821,102800,47821011,1809,1809,1809,1809,1
20240821,102700,47819202,1809,1809,1809,1809,0
20240821,102600,47819202,1809,1787,1809,1787,325
20240821,102500,47235069,1787,1787,1787,1787,7
20240821,102400,47222560,1787,1787,1787,1787,2
20240821,102300,47218986,1787,1787,1787,1787,0
20240821,102200,47218986,1787,1787,1787,1787,0
20240821,102100,47218986,1787,1787,1787,1787,0
20240821,102000,47218986,1787,1787,1787,1787,0
20240821,101900,47218986,1787,1787,1787,1787,0
20240821,101800,47218986,1787,1787,1787,1787,2
20240821,101700,47215412,1801,1800,1801,1800,2
20240821,101600,47211811,1785,1785,1785,1785,0
20240821,101500,47211811,1785,1786,1786,1785,47
20240821,101400,47127908,1786,1786,1786,1786,0
20240821,101300,47127908,1786,1786,1786,1786,2
20240821,101200,47124336,1800,1792,1800,1792,29
20240821,101100,47072207,1796,1793,1796,1783,71
20240821,101000,46945315,1793,1783,1794,1783,216
20240821,100900,46559026,1795,1795,1795,1795,0
20240821,100800,46559026,1795,1795,1795,1795,1
20240821,100700,46557231,1783,1796,1796,1783,3
20240821,100600,46551868,1784,1785,1785,1784,395
20240821,100500,45846971,1785,1785,1785,1785,177
20240821,100400,45531026,1797,1797,1797,1797,1
20240821,100300,45529229,1797,1797,1797,1797,0
20240821,100200,45529229,1797,1796,1797,1796,13
20240821,100100,45505880,1787,1787,1787,1787,165
20240821,100000,45211025,1786,1787,1787,1786,25
20240821,095900,45166361,1787,1788,1788,1787,191
20240821,095800,44825025,1798,1798,1798,1798,0
20240821,095700,44825025,1798,1798,1798,1798,0
20240821,095600,44825025,1798,1789,1798,1788,3
20240821,095500,44819650,1798,1790,1798,1790,2
20240821,095400,44816062,1799,1799,1799,1799,0
20240821,095300,44816062,1799,1799,1799,1799,0
20240821,095200,44816062,1799,1799,1799,1799,0
20240821,095100,44816062,1799,1799,1799,1799,1
20240821,095000,44814263,1788,1790,1790,1788,42
20240821,094900,44739125,1800,1791,1802,1790,181
20240821,094800,44414310,1804,1801,1810,1801,150
20240821,094700,44143263,1802,1800,1802,1800,7
20240821,094600,44130660,1800,1794,1800,1794,95
20240821,094500,43959996,1790,1807,1807,1790,82
20240821,094400,43813180,1791,1808,1808,1791,74
20240821,094300,43680368,1801,1801,1809,1801,59
20240821,094200,43573733,1800,1790,1800,1790,341
20240821,094100,42960933,1790,1800,1800,1790,353
20240821,094000,42327033,1800,1790,1800,1790,347
20240821,093900,41703928,1805,1800,1805,1800,152
20240821,093800,41430268,1795,1795,1795,1790,428
20240821,093700,40662768,1795,1811,1811,1795,2
20240821,093600,40659162,1811,1811,1811,1811,17
20240821,093500,40628375,1800,1800,1810,1792,389
20240821,093400,39927972,1800,1792,1800,1792,301
20240821,093300,39387972,1800,1812,1813,1794,258
20240821,093200,38922131,1812,1811,1812,1811,33
20240821,093100,38862336,1800,1810,1810,1800,201
20240821,093000,38499536,1810,1797,1810,1795,251
20240821,092900,38047326,1793,1793,1795,1793,566
20240821,092800,37032468,1810,1809,1810,1800,259
20240821,092700,36564331,1793,1793,1793,1793,2
20240821,092600,36560745,1810,1810,1815,1810,350
20240821,092500,35927005,1820,1819,1820,1810,321
20240821,092400,35343978,1819,1810,1819,1810,285
20240821,092300,34827294,1813,1810,1820,1810,527
20240821,092200,33869067,1809,1801,1809,1801,1175
20240821,092100,31747442,1789,1785,1789,1785,235
20240821,092000,31327427,1789,1789,1789,1789,1
20240821,091900,31325638,1790,1790,1800,1790,177
20240821,091800,31008798,1789,1784,1789,1784,451
20240821,091700,30203514,1785,1790,1790,1785,200
20240821,091600,29845991,1800,1790,1800,1790,272
20240821,091500,29356621,1790,1800,1800,1790,275
20240821,091400,28863286,1790,1790,1790,1790,152
20240821,091300,28591206,1810,1810,1810,1810,100
20240821,091200,28410206,1810,1804,1810,1804,103
20240821,091100,28223797,1803,1790,1803,1790,455
20240821,091000,27408791,1800,1800,1800,1785,592
20240821,090900,26346221,1800,1800,1800,1800,541
20240821,090800,25372421,1785,1800,1800,1785,79
20240821,090700,25231106,1800,1810,1810,1800,1174
20240821,090600,23114096,1810,1818,1820,1810,1939
20240821,090500,19587855,1819,1797,1819,1797,1345
20240821,090400,17154750,1797,1790,1797,1790,1042
20240821,090300,15287468,1791,1790,1791,1790,414
20240821,090200,14546190,1790,1786,1790,1786,10
20240821,090100,14528310,1785,1764,1785,1763,1745
20240821,090000,11431548,1763,1763,1773,1763,6364