KissMeData/207760/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203400,593399805,1508,1508,1508,1508,8340
20240820,203300,593399805,1508,1508,1508,1508,0
20240820,203200,593399805,1508,1508,1508,1508,0
20240820,203100,593399805,1508,1508,1508,1508,0
20240820,203000,593399805,1508,1508,1508,1508,0
20240820,202900,593399805,1508,1508,1508,1508,0
20240820,202800,593399805,1508,1508,1508,1508,0
20240820,202700,593399805,1508,1508,1508,1508,0
20240820,202600,593399805,1508,1508,1508,1508,0
20240820,202500,593399805,1508,1508,1508,1508,0
20240820,202400,593399805,1508,1508,1508,1508,0
20240820,202300,593399805,1508,1508,1508,1508,0
20240820,202200,593399805,1508,1508,1508,1508,0
20240820,202100,593399805,1508,1508,1508,1508,0
20240820,202000,593399805,1508,1508,1508,1508,0
20240820,201900,593399805,1508,1508,1508,1508,0
20240820,201800,593399805,1508,1508,1508,1508,0
20240820,201700,593399805,1508,1508,1508,1508,0
20240820,201600,593399805,1508,1508,1508,1508,0
20240820,201500,593399805,1508,1508,1508,1508,0
20240820,201400,593399805,1508,1508,1508,1508,0
20240820,201300,593399805,1508,1508,1508,1508,0
20240820,201200,593399805,1508,1508,1508,1508,0
20240820,201100,593399805,1508,1508,1508,1508,0
20240820,201000,593399805,1508,1508,1508,1508,0
20240820,200900,593399805,1508,1508,1508,1508,0
20240820,200800,593399805,1508,1508,1508,1508,0
20240820,200700,593399805,1508,1508,1508,1508,0
20240820,200600,593399805,1508,1508,1508,1508,0
20240820,200500,593399805,1508,1508,1508,1508,0
20240820,200400,593399805,1508,1508,1508,1508,8340
20240820,200300,593399805,1508,1508,1508,1508,0
20240820,200200,593399805,1508,1508,1508,1508,0
20240820,200100,593399805,1508,1508,1508,1508,0
20240820,200000,593399805,1508,1508,1508,1508,0
20240820,195900,593399805,1508,1508,1508,1508,0
20240820,195800,593399805,1508,1508,1508,1508,0
20240820,195700,593399805,1508,1508,1508,1508,0
20240820,195600,593399805,1508,1508,1508,1508,0
20240820,195500,593399805,1508,1508,1508,1508,0
20240820,195400,593399805,1508,1508,1508,1508,0
20240820,195300,593399805,1508,1508,1508,1508,0
20240820,195200,593399805,1508,1508,1508,1508,0
20240820,195100,593399805,1508,1508,1508,1508,0
20240820,195000,593399805,1508,1508,1508,1508,0
20240820,194900,593399805,1508,1508,1508,1508,0
20240820,194800,593399805,1508,1508,1508,1508,0
20240820,194700,593399805,1508,1508,1508,1508,0
20240820,194600,593399805,1508,1508,1508,1508,0
20240820,194500,593399805,1508,1508,1508,1508,0
20240820,194400,593399805,1508,1508,1508,1508,0
20240820,194300,593399805,1508,1508,1508,1508,0
20240820,194200,593399805,1508,1508,1508,1508,0
20240820,194100,593399805,1508,1508,1508,1508,0
20240820,194000,593399805,1508,1508,1508,1508,0
20240820,193900,593399805,1508,1508,1508,1508,0
20240820,193800,593399805,1508,1508,1508,1508,0
20240820,193700,593399805,1508,1508,1508,1508,0
20240820,193600,593399805,1508,1508,1508,1508,0
20240820,193500,593399805,1508,1508,1508,1508,0
20240820,193400,593399805,1508,1508,1508,1508,8340
20240820,193300,593399805,1508,1508,1508,1508,0
20240820,193200,593399805,1508,1508,1508,1508,0
20240820,193100,593399805,1508,1508,1508,1508,0
20240820,193000,593399805,1508,1508,1508,1508,0
20240820,192900,593399805,1508,1508,1508,1508,0
20240820,192800,593399805,1508,1508,1508,1508,0
20240820,192700,593399805,1508,1508,1508,1508,0
20240820,192600,593399805,1508,1508,1508,1508,0
20240820,192500,593399805,1508,1508,1508,1508,0
20240820,192400,593399805,1508,1508,1508,1508,0
20240820,192300,593399805,1508,1508,1508,1508,0
20240820,192200,593399805,1508,1508,1508,1508,0
20240820,192100,593399805,1508,1508,1508,1508,0
20240820,192000,593399805,1508,1508,1508,1508,0
20240820,191900,593399805,1508,1508,1508,1508,0
20240820,191800,593399805,1508,1508,1508,1508,0
20240820,191700,593399805,1508,1508,1508,1508,0
20240820,191600,593399805,1508,1508,1508,1508,0
20240820,191500,593399805,1508,1508,1508,1508,0
20240820,191400,593399805,1508,1508,1508,1508,0
20240820,191300,593399805,1508,1508,1508,1508,0
20240820,191200,593399805,1508,1508,1508,1508,0
20240820,191100,593399805,1508,1508,1508,1508,0
20240820,191000,593399805,1508,1508,1508,1508,0
20240820,190900,593399805,1508,1508,1508,1508,0
20240820,190800,593399805,1508,1508,1508,1508,0
20240820,190700,593399805,1508,1508,1508,1508,0
20240820,190600,593399805,1508,1508,1508,1508,0
20240820,190500,593399805,1508,1508,1508,1508,0
20240820,190400,593399805,1508,1508,1508,1508,8340
20240820,190300,593399805,1508,1508,1508,1508,0
20240820,190200,593399805,1508,1508,1508,1508,0
20240820,190100,593399805,1508,1508,1508,1508,0
20240820,190000,593399805,1508,1508,1508,1508,0
20240820,185900,593399805,1508,1508,1508,1508,0
20240820,185800,593399805,1508,1508,1508,1508,0
20240820,185700,593399805,1508,1508,1508,1508,0
20240820,185600,593399805,1508,1508,1508,1508,0
20240820,185500,593399805,1508,1508,1508,1508,0
20240820,185400,593399805,1508,1508,1508,1508,0
20240820,185300,593399805,1508,1508,1508,1508,0
20240820,185200,593399805,1508,1508,1508,1508,0
20240820,185100,593399805,1508,1508,1508,1508,0
20240820,185000,593399805,1508,1508,1508,1508,0
20240820,184900,593399805,1508,1508,1508,1508,0
20240820,184800,593399805,1508,1508,1508,1508,0
20240820,184700,593399805,1508,1508,1508,1508,0
20240820,184600,593399805,1508,1508,1508,1508,0
20240820,184500,593399805,1508,1508,1508,1508,0
20240820,184400,593399805,1508,1508,1508,1508,0
20240820,184300,593399805,1508,1508,1508,1508,0
20240820,184200,593399805,1508,1508,1508,1508,0
20240820,184100,593399805,1508,1508,1508,1508,0
20240820,184000,593399805,1508,1508,1508,1508,0
20240820,183900,593399805,1508,1508,1508,1508,0
20240820,183800,593399805,1508,1508,1508,1508,0
20240820,183700,593399805,1508,1508,1508,1508,0
20240820,183600,593399805,1508,1508,1508,1508,0
20240820,183500,593399805,1508,1508,1508,1508,0
20240820,183400,593399805,1508,1508,1508,1508,8340
20240820,183300,593399805,1508,1508,1508,1508,0
20240820,183200,593399805,1508,1508,1508,1508,0
20240820,183100,593399805,1508,1508,1508,1508,0
20240820,183000,593399805,1508,1508,1508,1508,0
20240820,182900,593399805,1508,1508,1508,1508,0
20240820,182800,593399805,1508,1508,1508,1508,0
20240820,182700,593399805,1508,1508,1508,1508,0
20240820,182600,593399805,1508,1508,1508,1508,0
20240820,182500,593399805,1508,1508,1508,1508,0
20240820,182400,593399805,1508,1508,1508,1508,0
20240820,182300,593399805,1508,1508,1508,1508,0
20240820,182200,593399805,1508,1508,1508,1508,0
20240820,182100,593399805,1508,1508,1508,1508,0
20240820,182000,593399805,1508,1508,1508,1508,0
20240820,181900,593399805,1508,1508,1508,1508,0
20240820,181800,593399805,1508,1508,1508,1508,0
20240820,181700,593399805,1508,1508,1508,1508,0
20240820,181600,593399805,1508,1508,1508,1508,0
20240820,181500,593399805,1508,1508,1508,1508,0
20240820,181400,593399805,1508,1508,1508,1508,0
20240820,181300,593399805,1508,1508,1508,1508,0
20240820,181200,593399805,1508,1508,1508,1508,0
20240820,181100,593399805,1508,1508,1508,1508,0
20240820,181000,593399805,1508,1508,1508,1508,0
20240820,180900,593399805,1508,1508,1508,1508,0
20240820,180800,593399805,1508,1508,1508,1508,0
20240820,180700,593399805,1508,1508,1508,1508,0
20240820,180600,593399805,1508,1508,1508,1508,0
20240820,180500,593399805,1508,1508,1508,1508,0
20240820,180400,593399805,1508,1508,1508,1508,8340
20240820,180300,593399805,1508,1508,1508,1508,0
20240820,180200,593399805,1508,1508,1508,1508,0
20240820,180100,593399805,1508,1508,1508,1508,0
20240820,180000,593399805,1508,1508,1508,1508,0
20240820,175900,593399805,1508,1508,1508,1508,0
20240820,175800,593399805,1508,1508,1508,1508,0
20240820,175700,593399805,1508,1508,1508,1508,0
20240820,175600,593399805,1508,1508,1508,1508,0
20240820,175500,593399805,1508,1508,1508,1508,0
20240820,175400,593399805,1508,1508,1508,1508,0
20240820,175300,593399805,1508,1508,1508,1508,0
20240820,175200,593399805,1508,1508,1508,1508,0
20240820,175100,593399805,1508,1508,1508,1508,0
20240820,175000,593399805,1508,1508,1508,1508,0
20240820,174900,593399805,1508,1508,1508,1508,0
20240820,174800,593399805,1508,1508,1508,1508,0
20240820,174700,593399805,1508,1508,1508,1508,0
20240820,174600,593399805,1508,1508,1508,1508,0
20240820,174500,593399805,1508,1508,1508,1508,0
20240820,174400,593399805,1508,1508,1508,1508,0
20240820,174300,593399805,1508,1508,1508,1508,0
20240820,174200,593399805,1508,1508,1508,1508,0
20240820,174100,593399805,1508,1508,1508,1508,0
20240820,174000,593399805,1508,1508,1508,1508,0
20240820,173900,593399805,1508,1508,1508,1508,0
20240820,173800,593399805,1508,1508,1508,1508,0
20240820,173700,593399805,1508,1508,1508,1508,0
20240820,173600,593399805,1508,1508,1508,1508,0
20240820,173500,593399805,1508,1508,1508,1508,0
20240820,173400,593399805,1508,1508,1508,1508,8340
20240820,173300,593399805,1508,1508,1508,1508,0
20240820,173200,593399805,1508,1508,1508,1508,0
20240820,173100,593399805,1508,1508,1508,1508,0
20240820,173000,593399805,1508,1508,1508,1508,0
20240820,172900,593399805,1508,1508,1508,1508,0
20240820,172800,593399805,1508,1508,1508,1508,0
20240820,172700,593399805,1508,1508,1508,1508,0
20240820,172600,593399805,1508,1508,1508,1508,0
20240820,172500,593399805,1508,1508,1508,1508,0
20240820,172400,593399805,1508,1508,1508,1508,0
20240820,172300,593399805,1508,1508,1508,1508,0
20240820,172200,593399805,1508,1508,1508,1508,0
20240820,172100,593399805,1508,1508,1508,1508,0
20240820,172000,593399805,1508,1508,1508,1508,0
20240820,171900,593399805,1508,1508,1508,1508,0
20240820,171800,593399805,1508,1508,1508,1508,0
20240820,171700,593399805,1508,1508,1508,1508,0
20240820,171600,593399805,1508,1508,1508,1508,0
20240820,171500,593399805,1508,1508,1508,1508,0
20240820,171400,593399805,1508,1508,1508,1508,0
20240820,171300,593399805,1508,1508,1508,1508,0
20240820,171200,593399805,1508,1508,1508,1508,0
20240820,171100,593399805,1508,1508,1508,1508,0
20240820,171000,593399805,1508,1508,1508,1508,0
20240820,170900,593399805,1508,1508,1508,1508,0
20240820,170800,593399805,1508,1508,1508,1508,0
20240820,170700,593399805,1508,1508,1508,1508,0
20240820,170600,593399805,1508,1508,1508,1508,0
20240820,170500,593399805,1508,1508,1508,1508,0
20240820,170400,593399805,1508,1508,1508,1508,8340
20240820,170300,593399805,1508,1508,1508,1508,0
20240820,170200,593399805,1508,1508,1508,1508,0
20240820,170100,593399805,1508,1508,1508,1508,0
20240820,170000,593399805,1508,1508,1508,1508,0
20240820,165900,593399805,1508,1508,1508,1508,0
20240820,165800,593399805,1508,1508,1508,1508,0
20240820,165700,593399805,1508,1508,1508,1508,0
20240820,165600,593399805,1508,1508,1508,1508,0
20240820,165500,593399805,1508,1508,1508,1508,0
20240820,165400,593399805,1508,1508,1508,1508,0
20240820,165300,593399805,1508,1508,1508,1508,0
20240820,165200,593399805,1508,1508,1508,1508,0
20240820,165100,593399805,1508,1508,1508,1508,0
20240820,165000,593399805,1508,1508,1508,1508,0
20240820,164900,593399805,1508,1508,1508,1508,0
20240820,164800,593399805,1508,1508,1508,1508,0
20240820,164700,593399805,1508,1508,1508,1508,0
20240820,164600,593399805,1508,1508,1508,1508,0
20240820,164500,593399805,1508,1508,1508,1508,0
20240820,164400,593399805,1508,1508,1508,1508,0
20240820,164300,593399805,1508,1508,1508,1508,0
20240820,164200,593399805,1508,1508,1508,1508,0
20240820,164100,593399805,1508,1508,1508,1508,0
20240820,164000,593399805,1508,1508,1508,1508,0
20240820,163900,593399805,1508,1508,1508,1508,0
20240820,163800,593399805,1508,1508,1508,1508,0
20240820,163700,593399805,1508,1508,1508,1508,0
20240820,163600,593399805,1508,1508,1508,1508,0
20240820,163500,593399805,1508,1508,1508,1508,0
20240820,163400,593399805,1508,1508,1508,1508,8340
20240820,163300,593399805,1508,1508,1508,1508,0
20240820,163200,593399805,1508,1508,1508,1508,0
20240820,163100,593399805,1508,1508,1508,1508,0
20240820,163000,593399805,1508,1508,1508,1508,0
20240820,162900,593399805,1508,1508,1508,1508,0
20240820,162800,593399805,1508,1508,1508,1508,0
20240820,162700,593399805,1508,1508,1508,1508,0
20240820,162600,593399805,1508,1508,1508,1508,0
20240820,162500,593399805,1508,1508,1508,1508,0
20240820,162400,593399805,1508,1508,1508,1508,0
20240820,162300,593399805,1508,1508,1508,1508,0
20240820,162200,593399805,1508,1508,1508,1508,0
20240820,162100,593399805,1508,1508,1508,1508,0
20240820,162000,593399805,1508,1508,1508,1508,0
20240820,161900,593399805,1508,1508,1508,1508,0
20240820,161800,593399805,1508,1508,1508,1508,0
20240820,161700,593399805,1508,1508,1508,1508,0
20240820,161600,593399805,1508,1508,1508,1508,0
20240820,161500,593399805,1508,1508,1508,1508,0
20240820,161400,593399805,1508,1508,1508,1508,0
20240820,161300,593399805,1508,1508,1508,1508,0
20240820,161200,593399805,1508,1508,1508,1508,0
20240820,161100,593399805,1508,1508,1508,1508,0
20240820,161000,593399805,1508,1508,1508,1508,0
20240820,160900,593399805,1508,1508,1508,1508,0
20240820,160800,593399805,1508,1508,1508,1508,0
20240820,160700,593399805,1508,1508,1508,1508,0
20240820,160600,593399805,1508,1508,1508,1508,0
20240820,160500,593399805,1508,1508,1508,1508,0
20240820,160400,593399805,1508,1508,1508,1508,8340
20240820,160300,593399805,1508,1508,1508,1508,0
20240820,160200,593399805,1508,1508,1508,1508,0
20240820,160100,593399805,1508,1508,1508,1508,0
20240820,160000,593399805,1508,1508,1508,1508,0
20240820,155900,593399805,1508,1508,1508,1508,0
20240820,155800,593399805,1508,1508,1508,1508,0
20240820,155700,593399805,1508,1508,1508,1508,0
20240820,155600,593399805,1508,1508,1508,1508,0
20240820,155500,593399805,1508,1508,1508,1508,0
20240820,155400,593399805,1508,1508,1508,1508,0
20240820,155300,593399805,1508,1508,1508,1508,0
20240820,155200,593399805,1508,1508,1508,1508,0
20240820,155100,593399805,1508,1508,1508,1508,0
20240820,155000,593399805,1508,1508,1508,1508,0
20240820,154900,593399805,1508,1508,1508,1508,0
20240820,154800,593399805,1508,1508,1508,1508,0
20240820,154700,593399805,1508,1508,1508,1508,0
20240820,154600,593399805,1508,1508,1508,1508,0
20240820,154500,593399805,1508,1508,1508,1508,0
20240820,154400,593399805,1508,1508,1508,1508,0
20240820,154300,593399805,1508,1508,1508,1508,0
20240820,154200,593399805,1508,1508,1508,1508,0
20240820,154100,593399805,1508,1508,1508,1508,0
20240820,154000,593399805,1508,1508,1508,1508,0
20240820,153900,593399805,1508,1508,1508,1508,0
20240820,153800,593399805,1508,1508,1508,1508,0
20240820,153700,593399805,1508,1508,1508,1508,0
20240820,153600,593399805,1508,1508,1508,1508,0
20240820,153500,593399805,1508,1508,1508,1508,0
20240820,153400,593399805,1508,1508,1508,1508,8340
20240820,153300,593399805,1508,1508,1508,1508,0
20240820,153200,593399805,1508,1508,1508,1508,0
20240820,153100,593399805,1508,1508,1508,1508,0
20240820,153000,593399805,1508,1508,1508,1508,8340
20240820,152900,580823085,1508,1508,1508,1508,0
20240820,152800,580823085,1508,1508,1508,1508,0
20240820,152700,580823085,1508,1508,1508,1508,0
20240820,152600,580823085,1508,1508,1508,1508,0
20240820,152500,580823085,1508,1508,1508,1508,0
20240820,152400,580823085,1508,1508,1508,1508,0
20240820,152300,580823085,1508,1508,1508,1508,0
20240820,152200,580823085,1508,1508,1508,1508,0
20240820,152100,580823085,1508,1508,1508,1508,0
20240820,152000,580823085,1508,1508,1508,1508,0
20240820,151900,580823085,1508,1505,1508,1500,3309
20240820,151800,575851803,1506,1507,1507,1506,80
20240820,151700,575731293,1508,1507,1508,1507,232
20240820,151600,575381447,1508,1508,1508,1508,0
20240820,151500,575381447,1508,1508,1508,1508,8
20240820,151400,575369383,1506,1506,1506,1506,2956
20240820,151300,570917647,1506,1501,1506,1501,11
20240820,151200,570901131,1506,1506,1506,1506,3405
20240820,151100,565773201,1508,1508,1508,1508,0
20240820,151000,565773201,1508,1508,1508,1508,1
20240820,150900,565771693,1508,1507,1508,1507,480
20240820,150800,565048010,1507,1508,1508,1507,8
20240820,150700,565035950,1507,1507,1507,1507,0
20240820,150600,565035950,1507,1507,1508,1507,620
20240820,150500,564101110,1507,1507,1507,1507,53
20240820,150400,564021239,1506,1507,1507,1506,123
20240820,150300,563835996,1508,1508,1508,1508,92
20240820,150200,563697260,1507,1507,1507,1507,0
20240820,150100,563697260,1507,1507,1507,1507,153
20240820,150000,563466689,1507,1508,1508,1507,1888
20240820,145900,560620473,1509,1509,1509,1509,500
20240820,145800,559865973,1509,1509,1509,1509,500
20240820,145700,559111473,1509,1509,1509,1509,0
20240820,145600,559111473,1509,1509,1509,1509,0
20240820,145500,559111473,1509,1509,1509,1509,450
20240820,145400,558432423,1510,1509,1510,1509,927
20240820,145300,557032703,1509,1509,1509,1509,478
20240820,145200,556311401,1509,1509,1509,1509,0
20240820,145100,556311401,1509,1506,1509,1506,41
20240820,145000,556249535,1509,1508,1509,1508,211
20240820,144900,555931337,1506,1507,1507,1506,449
20240820,144800,555255027,1507,1507,1507,1507,3
20240820,144700,555250506,1507,1506,1507,1506,47
20240820,144600,555179723,1507,1507,1507,1506,2320
20240820,144500,551683493,1506,1506,1506,1506,1
20240820,144400,551681987,1506,1505,1506,1505,2130
20240820,144300,548474227,1506,1506,1506,1506,1
20240820,144200,548472721,1501,1506,1506,1500,1361
20240820,144100,546430225,1505,1505,1505,1505,0
20240820,144000,546430225,1505,1505,1505,1505,200
20240820,143900,546129225,1505,1501,1505,1501,678
20240820,143800,545111543,1501,1501,1501,1501,0
20240820,143700,545111543,1501,1501,1501,1501,0
20240820,143600,545111543,1501,1501,1501,1501,64
20240820,143500,545015479,1502,1502,1502,1502,0
20240820,143400,545015479,1502,1502,1502,1502,20
20240820,143300,544985439,1501,1501,1501,1501,5
20240820,143200,544977934,1500,1505,1505,1500,552
20240820,143100,544149929,1505,1505,1505,1505,2
20240820,143000,544146919,1505,1505,1505,1505,10
20240820,142900,544131869,1505,1505,1505,1505,0
20240820,142800,544131869,1505,1505,1505,1505,1
20240820,142700,544130364,1500,1500,1500,1500,0
20240820,142600,544130364,1500,1500,1500,1500,130
20240820,142500,543935364,1500,1500,1500,1500,0
20240820,142400,543935364,1500,1500,1500,1500,0
20240820,142300,543935364,1500,1500,1500,1500,0
20240820,142200,543935364,1500,1500,1500,1500,1
20240820,142100,543933864,1500,1500,1500,1500,0
20240820,142000,543933864,1500,1500,1500,1500,0
20240820,141900,543933864,1500,1504,1504,1500,2217
20240820,141800,540607481,1504,1505,1505,1504,36
20240820,141700,540553331,1506,1504,1506,1504,887
20240820,141600,539218011,1504,1503,1504,1503,18
20240820,141500,539190952,1503,1503,1503,1502,222
20240820,141400,538857451,1503,1502,1503,1502,1380
20240820,141300,536783534,1502,1502,1502,1502,0
20240820,141200,536783534,1502,1502,1502,1502,484
20240820,141100,536056566,1503,1503,1503,1503,509
20240820,141000,535291539,1503,1503,1503,1503,10
20240820,140900,535276509,1503,1503,1503,1503,525
20240820,140800,534487434,1503,1503,1503,1503,45
20240820,140700,534419799,1503,1503,1503,1503,200
20240820,140600,534119199,1503,1503,1503,1503,421
20240820,140500,533486436,1500,1500,1500,1500,0
20240820,140400,533486436,1500,1500,1500,1500,0
20240820,140300,533486436,1500,1501,1502,1500,2592
20240820,140200,529596236,1501,1501,1501,1501,0
20240820,140100,529596236,1501,1501,1501,1501,23
20240820,140000,529561713,1501,1501,1501,1501,1
20240820,135900,529560212,1503,1503,1503,1503,2
20240820,135800,529557206,1501,1501,1501,1501,0
20240820,135700,529557206,1501,1501,1501,1501,29
20240820,135600,529513677,1501,1501,1501,1501,19
20240820,135500,529485158,1503,1503,1503,1503,0
20240820,135400,529485158,1503,1503,1503,1503,0
20240820,135300,529485158,1503,1503,1503,1503,0
20240820,135200,529485158,1503,1503,1503,1503,0
20240820,135100,529485158,1503,1503,1503,1503,0
20240820,135000,529485158,1503,1503,1503,1503,1
20240820,134900,529483655,1503,1503,1503,1503,2
20240820,134800,529480649,1499,1502,1502,1499,4804
20240820,134700,522278246,1502,1502,1502,1502,0
20240820,134600,522278246,1502,1502,1502,1502,0
20240820,134500,522278246,1502,1502,1502,1502,0
20240820,134400,522278246,1502,1502,1502,1502,1
20240820,134300,522276744,1502,1502,1502,1502,0
20240820,134200,522276744,1502,1502,1502,1502,0
20240820,134100,522276744,1502,1502,1502,1502,0
20240820,134000,522276744,1502,1503,1503,1502,9
20240820,133900,522263221,1504,1506,1506,1504,10
20240820,133800,522248175,1506,1507,1507,1506,18
20240820,133700,522221055,1507,1502,1507,1502,7052
20240820,133600,511624062,1502,1502,1502,1502,1
20240820,133500,511622560,1502,1502,1502,1502,1018
20240820,133400,510093524,1502,1501,1502,1501,66
20240820,133300,509994398,1501,1500,1501,1500,2260
20240820,133200,506604388,1500,1500,1500,1500,22
20240820,133100,506571388,1500,1500,1500,1500,499
20240820,133000,505822888,1500,1500,1500,1500,1000
20240820,132900,504322888,1499,1500,1500,1499,2308
20240820,132800,500861407,1500,1500,1500,1500,0
20240820,132700,500861407,1500,1500,1500,1500,199
20240820,132600,500562907,1503,1503,1503,1503,2
20240820,132500,500559901,1503,1503,1503,1503,0
20240820,132400,500559901,1503,1503,1503,1503,0
20240820,132300,500559901,1503,1503,1503,1503,6
20240820,132200,500550883,1503,1503,1503,1503,10
20240820,132100,500535853,1501,1502,1502,1501,9
20240820,132000,500522342,1503,1503,1503,1503,402
20240820,131900,499918136,1504,1504,1504,1504,1
20240820,131800,499916632,1507,1507,1507,1507,57
20240820,131700,499830733,1507,1507,1507,1507,8
20240820,131600,499818677,1507,1507,1507,1507,0
20240820,131500,499818677,1507,1507,1507,1507,1
20240820,131400,499817170,1500,1500,1500,1500,0
20240820,131300,499817170,1500,1500,1500,1500,100
20240820,131200,499667170,1500,1500,1500,1500,5
20240820,131100,499659670,1500,1500,1500,1500,0
20240820,131000,499659670,1500,1500,1500,1500,0
20240820,130900,499659670,1500,1500,1500,1500,425
20240820,130800,499022170,1500,1500,1500,1500,0
20240820,130700,499022170,1500,1500,1500,1500,150
20240820,130600,498797170,1500,1500,1500,1500,0
20240820,130500,498797170,1500,1500,1500,1500,0
20240820,130400,498797170,1500,1500,1500,1500,0
20240820,130300,498797170,1500,1501,1501,1500,288
20240820,130200,498364883,1502,1502,1502,1502,0
20240820,130100,498364883,1502,1502,1502,1502,0
20240820,130000,498364883,1502,1505,1505,1502,624
20240820,125900,497426833,1504,1507,1507,1503,114
20240820,125800,497255368,1507,1507,1507,1507,50
20240820,125700,497180018,1507,1507,1507,1507,0
20240820,125600,497180018,1507,1507,1507,1507,1
20240820,125500,497178511,1502,1502,1502,1502,0
20240820,125400,497178511,1502,1503,1503,1502,112
20240820,125300,497010275,1503,1503,1503,1503,3
20240820,125200,497005766,1503,1503,1503,1501,2433
20240820,125100,493349184,1503,1503,1503,1503,153
20240820,125000,493119225,1504,1507,1507,1504,31
20240820,124900,493072529,1504,1504,1504,1504,0
20240820,124800,493072529,1504,1504,1504,1504,13
20240820,124700,493052977,1505,1505,1505,1505,5
20240820,124600,493045452,1507,1507,1507,1507,1
20240820,124500,493043945,1507,1507,1507,1507,0
20240820,124400,493043945,1507,1506,1508,1506,929
20240820,124300,491644646,1505,1504,1505,1504,401
20240820,124200,491041374,1497,1497,1497,1497,0
20240820,124100,491041374,1497,1497,1497,1497,0
20240820,124000,491041374,1497,1504,1504,1497,21
20240820,123900,491009930,1497,1497,1497,1497,0
20240820,123800,491009930,1497,1497,1497,1497,1
20240820,123700,491008433,1495,1501,1501,1495,3355
20240820,123600,485976892,1501,1501,1501,1501,0
20240820,123500,485976892,1501,1501,1501,1501,50
20240820,123400,485901842,1501,1502,1502,1501,40
20240820,123300,485841780,1501,1501,1501,1501,51
20240820,123200,485765229,1500,1500,1500,1500,0
20240820,123100,485765229,1500,1500,1500,1500,21
20240820,123000,485733729,1501,1501,1501,1501,2
20240820,122900,485730727,1501,1501,1501,1501,0
20240820,122800,485730727,1501,1501,1501,1501,0
20240820,122700,485730727,1501,1501,1501,1501,0
20240820,122600,485730727,1501,1499,1501,1499,10
20240820,122500,485715727,1499,1500,1500,1499,1112
20240820,122400,484047839,1500,1500,1500,1500,0
20240820,122300,484047839,1500,1500,1500,1500,0
20240820,122200,484047839,1500,1500,1500,1500,0
20240820,122100,484047839,1500,1500,1500,1500,10
20240820,122000,484032839,1497,1497,1497,1497,1781
20240820,121900,481366682,1498,1498,1498,1498,0
20240820,121800,481366682,1498,1498,1498,1498,0
20240820,121700,481366682,1498,1500,1500,1498,597
20240820,121600,480472336,1500,1500,1500,1500,1
20240820,121500,480470836,1500,1500,1500,1500,0
20240820,121400,480470836,1500,1500,1500,1500,1
20240820,121300,480469336,1500,1500,1500,1500,32
20240820,121200,480421336,1500,1500,1500,1500,3
20240820,121100,480416836,1500,1500,1500,1500,20
20240820,121000,480386836,1497,1497,1497,1497,0
20240820,120900,480386836,1497,1497,1497,1497,0
20240820,120800,480386836,1497,1497,1497,1497,0
20240820,120700,480386836,1497,1497,1497,1497,230
20240820,120600,480042526,1500,1500,1500,1500,23
20240820,120500,480008026,1498,1501,1501,1498,2901
20240820,120400,475658994,1502,1502,1502,1502,802
20240820,120300,474454390,1503,1503,1503,1503,50
20240820,120200,474379240,1504,1504,1504,1504,0
20240820,120100,474379240,1504,1504,1504,1504,50
20240820,120000,474304040,1503,1503,1503,1503,100
20240820,115900,474153740,1503,1503,1503,1503,0
20240820,115800,474153740,1503,1503,1503,1503,0
20240820,115700,474153740,1503,1503,1503,1503,0
20240820,115600,474153740,1503,1503,1503,1503,0
20240820,115500,474153740,1503,1503,1503,1503,17
20240820,115400,474128189,1507,1507,1507,1507,4
20240820,115300,474122161,1503,1503,1503,1503,0
20240820,115200,474122161,1503,1503,1503,1503,637
20240820,115100,473164750,1506,1506,1506,1506,300
20240820,115000,472712950,1507,1507,1507,1507,1
20240820,114900,472711443,1501,1501,1501,1501,400
20240820,114800,472111043,1507,1507,1507,1507,0
20240820,114700,472111043,1507,1507,1507,1507,2004
20240820,114600,469091015,1507,1507,1507,1507,1
20240820,114500,469089508,1506,1506,1506,1506,200
20240820,114400,468788308,1506,1506,1506,1506,0
20240820,114300,468788308,1506,1506,1506,1506,3
20240820,114200,468783790,1505,1500,1505,1500,100
20240820,114100,468633770,1500,1500,1500,1499,154
20240820,114000,468402870,1501,1501,1501,1501,291
20240820,113900,467966079,1500,1500,1500,1500,10
20240820,113800,467951079,1500,1500,1500,1500,1133
20240820,113700,466251579,1500,1500,1500,1500,0
20240820,113600,466251579,1500,1500,1500,1500,2
20240820,113500,466248579,1500,1500,1500,1500,6
20240820,113400,466239579,1497,1497,1497,1497,0
20240820,113300,466239579,1497,1497,1497,1497,0
20240820,113200,466239579,1497,1497,1497,1497,0
20240820,113100,466239579,1497,1497,1497,1497,0
20240820,113000,466239579,1497,1497,1497,1497,0
20240820,112900,466239579,1497,1497,1497,1497,0
20240820,112800,466239579,1497,1497,1497,1497,82
20240820,112700,466116825,1497,1497,1497,1497,0
20240820,112600,466116825,1497,1497,1497,1497,18
20240820,112500,466089879,1497,1497,1497,1497,82
20240820,112400,465967125,1497,1497,1497,1497,7
20240820,112300,465956646,1500,1500,1500,1500,420
20240820,112200,465326646,1498,1498,1498,1498,0
20240820,112100,465326646,1498,1498,1498,1498,0
20240820,112000,465326646,1498,1498,1498,1498,133
20240820,111900,465127412,1498,1498,1498,1498,2
20240820,111800,465124416,1500,1500,1500,1500,270
20240820,111700,464719416,1498,1498,1498,1498,150
20240820,111600,464494716,1498,1498,1498,1498,0
20240820,111500,464494716,1498,1498,1498,1498,0
20240820,111400,464494716,1498,1498,1498,1498,40
20240820,111300,464434796,1496,1496,1496,1496,50
20240820,111200,464359996,1496,1497,1497,1496,566
20240820,111100,463512760,1497,1498,1498,1497,120
20240820,111000,463333110,1498,1498,1498,1498,568
20240820,110900,462482246,1498,1498,1498,1498,0
20240820,110800,462482246,1498,1501,1501,1498,330
20240820,110700,461987681,1508,1508,1508,1508,1
20240820,110600,461986173,1508,1508,1508,1508,0
20240820,110500,461986173,1508,1501,1508,1501,46
20240820,110400,461917043,1501,1501,1501,1501,0
20240820,110300,461917043,1501,1502,1502,1501,231
20240820,110200,461570102,1502,1502,1502,1502,0
20240820,110100,461570102,1502,1505,1505,1502,45
20240820,110000,461502380,1505,1505,1505,1505,334
20240820,105900,460999710,1505,1505,1505,1505,0
20240820,105800,460999710,1505,1505,1505,1505,20
20240820,105700,460969610,1505,1505,1505,1505,0
20240820,105600,460969610,1505,1505,1505,1505,101
20240820,105500,460817605,1509,1502,1509,1502,34
20240820,105400,460766530,1502,1502,1502,1502,0
20240820,105300,460766530,1502,1502,1502,1502,104
20240820,105200,460610322,1503,1502,1509,1501,437
20240820,105100,459952530,1502,1502,1502,1502,1751
20240820,105000,457322528,1502,1502,1502,1502,36
20240820,104900,457268456,1496,1496,1496,1496,0
20240820,104800,457268456,1496,1496,1496,1496,0
20240820,104700,457268456,1496,1496,1496,1496,0
20240820,104600,457268456,1496,1496,1496,1496,998
20240820,104500,455775448,1496,1496,1496,1496,160
20240820,104400,455536088,1495,1495,1495,1495,222
20240820,104300,455204198,1496,1498,1498,1496,48
20240820,104200,455132375,1499,1506,1506,1499,211
20240820,104100,454816046,1506,1500,1506,1500,5
20240820,104000,454808522,1499,1500,1500,1499,64
20240820,103900,454712557,1500,1501,1501,1500,26
20240820,103800,454673545,1502,1508,1508,1502,24
20240820,103700,454637425,1500,1500,1500,1500,495
20240820,103600,453894925,1498,1492,1498,1492,153
20240820,103500,453665737,1493,1495,1495,1493,1526
20240820,103400,451386295,1495,1495,1495,1495,0
20240820,103300,451386295,1495,1499,1499,1495,117
20240820,103200,451211290,1496,1496,1496,1496,1
20240820,103100,451209794,1495,1497,1497,1495,688
20240820,103000,450180381,1499,1502,1502,1499,8895
20240820,102900,436836896,1502,1507,1507,1502,1284
20240820,102800,434907672,1508,1508,1508,1508,2
20240820,102700,434904656,1509,1504,1509,1504,13
20240820,102600,434885064,1504,1505,1505,1504,831
20240820,102500,433634569,1505,1504,1510,1503,5773
20240820,102400,424942646,1507,1507,1507,1507,500
20240820,102300,424189146,1507,1507,1507,1507,0
20240820,102200,424189146,1507,1507,1507,1507,0
20240820,102100,424189146,1507,1505,1507,1505,192
20240820,102000,423900184,1505,1505,1506,1505,1563
20240820,101900,421547819,1505,1509,1509,1505,1255
20240820,101800,419657593,1511,1511,1511,1511,0
20240820,101700,419657593,1511,1508,1511,1507,1011
20240820,101600,418133749,1507,1512,1512,1507,6791
20240820,101500,407890465,1512,1513,1513,1512,4
20240820,101400,407884415,1515,1514,1515,1514,7
20240820,101300,407873811,1515,1515,1515,1515,1
20240820,101200,407872296,1510,1512,1512,1509,2191
20240820,101100,404564159,1513,1520,1520,1513,462
20240820,101000,403863264,1520,1514,1520,1511,7806
20240820,100900,392054718,1519,1518,1519,1513,2662
20240820,100800,388023396,1519,1520,1524,1519,131
20240820,100700,387823947,1520,1516,1520,1516,2619
20240820,100600,383846827,1516,1520,1520,1516,4154
20240820,100500,377540273,1520,1524,1524,1520,4136
20240820,100400,371247790,1524,1524,1524,1524,1
20240820,100300,371246266,1524,1523,1527,1523,4681
20240820,100200,364109943,1524,1525,1525,1524,286
20240820,100100,363673796,1525,1526,1526,1525,663
20240820,100000,362662059,1523,1524,1525,1523,2603
20240820,095900,358694618,1523,1523,1523,1523,201
20240820,095800,358388495,1523,1523,1523,1523,851
20240820,095700,357092422,1523,1523,1524,1523,2035
20240820,095600,353991102,1523,1523,1523,1522,1526
20240820,095500,351667009,1523,1523,1524,1522,3473
20240820,095400,346377629,1523,1523,1523,1523,404
20240820,095300,345762337,1525,1525,1525,1525,1
20240820,095200,345760812,1526,1527,1527,1525,163
20240820,095100,345511953,1527,1522,1527,1522,5832
20240820,095000,336616934,1522,1521,1522,1521,1620
20240820,094900,334151811,1521,1519,1521,1519,64
20240820,094800,334054473,1519,1519,1519,1519,50
20240820,094700,333978523,1519,1521,1521,1519,2094
20240820,094600,330793557,1521,1520,1521,1517,3608
20240820,094500,325307754,1520,1517,1520,1517,62
20240820,094400,325213574,1517,1517,1517,1517,0
20240820,094300,325213574,1517,1520,1520,1517,321
20240820,094200,324725976,1518,1520,1520,1518,2139
20240820,094100,321474698,1515,1514,1515,1514,6
20240820,094000,321465613,1517,1517,1517,1517,608
20240820,093900,320543277,1517,1519,1519,1517,353
20240820,093800,320007470,1523,1523,1523,1523,0
20240820,093700,320007470,1523,1524,1524,1523,3
20240820,093600,320002899,1519,1524,1525,1518,3459
20240820,093500,314745023,1523,1521,1524,1521,2188
20240820,093400,311413185,1517,1515,1520,1514,11021
20240820,093300,294701665,1515,1514,1515,1514,5320
20240820,093200,286647048,1508,1514,1514,1508,1139
20240820,093100,284923436,1515,1516,1516,1515,89
20240820,093000,284788586,1507,1513,1516,1507,3059
20240820,092900,280167187,1512,1508,1512,1507,3036
20240820,092800,275588036,1508,1508,1508,1508,537
20240820,092700,274778240,1508,1511,1511,1501,5039
20240820,092600,267179639,1513,1521,1521,1513,675
20240820,092500,266158109,1522,1522,1522,1522,40
20240820,092400,266097229,1523,1525,1525,1510,7596
20240820,092300,254540621,1528,1525,1530,1525,174
20240820,092200,254274639,1530,1533,1534,1525,5622
20240820,092100,245691942,1533,1529,1534,1521,15157
20240820,092000,222509683,1530,1525,1531,1517,19494
20240820,091900,192708863,1525,1525,1529,1515,5231
20240820,091800,184746787,1529,1519,1529,1507,19749
20240820,091700,154728021,1519,1507,1519,1504,15095
20240820,091600,131885418,1504,1504,1504,1504,10
20240820,091500,131870378,1499,1499,1503,1499,2666
20240820,091400,127870239,1499,1499,1501,1499,1020
20240820,091300,126340380,1499,1503,1503,1497,1225
20240820,091200,124503785,1500,1510,1517,1500,3330
20240820,091100,119475899,1510,1496,1514,1496,34203
20240820,091000,68133408,1492,1487,1498,1487,22563
20240820,090900,34468995,1486,1483,1487,1483,846
20240820,090800,33211841,1488,1483,1488,1483,242
20240820,090700,32851885,1488,1489,1489,1488,82
20240820,090600,32729867,1475,1479,1490,1471,6865
20240820,090500,22552696,1479,1476,1479,1476,2552
20240820,090400,18783876,1466,1475,1475,1466,999
20240820,090300,17313411,1468,1468,1475,1468,1782
20240820,090200,14688472,1468,1468,1468,1468,43
20240820,090100,14625348,1474,1468,1474,1468,3438
20240820,090000,9566545,1468,1462,1468,1462,6541