KissMeData/263020/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205000,667221405,3475,3475,3475,3475,6423
20240821,204900,667221405,3475,3475,3475,3475,0
20240821,204800,667221405,3475,3475,3475,3475,0
20240821,204700,667221405,3475,3475,3475,3475,0
20240821,204600,667221405,3475,3475,3475,3475,0
20240821,204500,667221405,3475,3475,3475,3475,0
20240821,204400,667221405,3475,3475,3475,3475,0
20240821,204300,667221405,3475,3475,3475,3475,0
20240821,204200,667221405,3475,3475,3475,3475,0
20240821,204100,667221405,3475,3475,3475,3475,0
20240821,204000,667221405,3475,3475,3475,3475,0
20240821,203900,667221405,3475,3475,3475,3475,0
20240821,203800,667221405,3475,3475,3475,3475,0
20240821,203700,667221405,3475,3475,3475,3475,0
20240821,203600,667221405,3475,3475,3475,3475,0
20240821,203500,667221405,3475,3475,3475,3475,0
20240821,203400,667221405,3475,3475,3475,3475,0
20240821,203300,667221405,3475,3475,3475,3475,0
20240821,203200,667221405,3475,3475,3475,3475,0
20240821,203100,667221405,3475,3475,3475,3475,0
20240821,203000,667221405,3475,3475,3475,3475,0
20240821,202900,667221405,3475,3475,3475,3475,0
20240821,202800,667221405,3475,3475,3475,3475,0
20240821,202700,667221405,3475,3475,3475,3475,0
20240821,202600,667221405,3475,3475,3475,3475,0
20240821,202500,667221405,3475,3475,3475,3475,0
20240821,202400,667221405,3475,3475,3475,3475,0
20240821,202300,667221405,3475,3475,3475,3475,0
20240821,202200,667221405,3475,3475,3475,3475,0
20240821,202100,667221405,3475,3475,3475,3475,0
20240821,202000,667221405,3475,3475,3475,3475,6423
20240821,201900,667221405,3475,3475,3475,3475,0
20240821,201800,667221405,3475,3475,3475,3475,0
20240821,201700,667221405,3475,3475,3475,3475,0
20240821,201600,667221405,3475,3475,3475,3475,0
20240821,201500,667221405,3475,3475,3475,3475,0
20240821,201400,667221405,3475,3475,3475,3475,0
20240821,201300,667221405,3475,3475,3475,3475,0
20240821,201200,667221405,3475,3475,3475,3475,0
20240821,201100,667221405,3475,3475,3475,3475,0
20240821,201000,667221405,3475,3475,3475,3475,0
20240821,200900,667221405,3475,3475,3475,3475,0
20240821,200800,667221405,3475,3475,3475,3475,0
20240821,200700,667221405,3475,3475,3475,3475,0
20240821,200600,667221405,3475,3475,3475,3475,0
20240821,200500,667221405,3475,3475,3475,3475,0
20240821,200400,667221405,3475,3475,3475,3475,0
20240821,200300,667221405,3475,3475,3475,3475,0
20240821,200200,667221405,3475,3475,3475,3475,0
20240821,200100,667221405,3475,3475,3475,3475,0
20240821,200000,667221405,3475,3475,3475,3475,0
20240821,195900,667221405,3475,3475,3475,3475,0
20240821,195800,667221405,3475,3475,3475,3475,0
20240821,195700,667221405,3475,3475,3475,3475,0
20240821,195600,667221405,3475,3475,3475,3475,0
20240821,195500,667221405,3475,3475,3475,3475,0
20240821,195400,667221405,3475,3475,3475,3475,0
20240821,195300,667221405,3475,3475,3475,3475,0
20240821,195200,667221405,3475,3475,3475,3475,0
20240821,195100,667221405,3475,3475,3475,3475,0
20240821,195000,667221405,3475,3475,3475,3475,6423
20240821,194900,667221405,3475,3475,3475,3475,0
20240821,194800,667221405,3475,3475,3475,3475,0
20240821,194700,667221405,3475,3475,3475,3475,0
20240821,194600,667221405,3475,3475,3475,3475,0
20240821,194500,667221405,3475,3475,3475,3475,0
20240821,194400,667221405,3475,3475,3475,3475,0
20240821,194300,667221405,3475,3475,3475,3475,0
20240821,194200,667221405,3475,3475,3475,3475,0
20240821,194100,667221405,3475,3475,3475,3475,0
20240821,194000,667221405,3475,3475,3475,3475,0
20240821,193900,667221405,3475,3475,3475,3475,0
20240821,193800,667221405,3475,3475,3475,3475,0
20240821,193700,667221405,3475,3475,3475,3475,0
20240821,193600,667221405,3475,3475,3475,3475,0
20240821,193500,667221405,3475,3475,3475,3475,0
20240821,193400,667221405,3475,3475,3475,3475,0
20240821,193300,667221405,3475,3475,3475,3475,0
20240821,193200,667221405,3475,3475,3475,3475,0
20240821,193100,667221405,3475,3475,3475,3475,0
20240821,193000,667221405,3475,3475,3475,3475,0
20240821,192900,667221405,3475,3475,3475,3475,0
20240821,192800,667221405,3475,3475,3475,3475,0
20240821,192700,667221405,3475,3475,3475,3475,0
20240821,192600,667221405,3475,3475,3475,3475,0
20240821,192500,667221405,3475,3475,3475,3475,0
20240821,192400,667221405,3475,3475,3475,3475,0
20240821,192300,667221405,3475,3475,3475,3475,0
20240821,192200,667221405,3475,3475,3475,3475,0
20240821,192100,667221405,3475,3475,3475,3475,0
20240821,192000,667221405,3475,3475,3475,3475,6423
20240821,191900,667221405,3475,3475,3475,3475,0
20240821,191800,667221405,3475,3475,3475,3475,0
20240821,191700,667221405,3475,3475,3475,3475,0
20240821,191600,667221405,3475,3475,3475,3475,0
20240821,191500,667221405,3475,3475,3475,3475,0
20240821,191400,667221405,3475,3475,3475,3475,0
20240821,191300,667221405,3475,3475,3475,3475,0
20240821,191200,667221405,3475,3475,3475,3475,0
20240821,191100,667221405,3475,3475,3475,3475,0
20240821,191000,667221405,3475,3475,3475,3475,0
20240821,190900,667221405,3475,3475,3475,3475,0
20240821,190800,667221405,3475,3475,3475,3475,0
20240821,190700,667221405,3475,3475,3475,3475,0
20240821,190600,667221405,3475,3475,3475,3475,0
20240821,190500,667221405,3475,3475,3475,3475,0
20240821,190400,667221405,3475,3475,3475,3475,0
20240821,190300,667221405,3475,3475,3475,3475,0
20240821,190200,667221405,3475,3475,3475,3475,0
20240821,190100,667221405,3475,3475,3475,3475,0
20240821,190000,667221405,3475,3475,3475,3475,0
20240821,185900,667221405,3475,3475,3475,3475,0
20240821,185800,667221405,3475,3475,3475,3475,0
20240821,185700,667221405,3475,3475,3475,3475,0
20240821,185600,667221405,3475,3475,3475,3475,0
20240821,185500,667221405,3475,3475,3475,3475,0
20240821,185400,667221405,3475,3475,3475,3475,0
20240821,185300,667221405,3475,3475,3475,3475,0
20240821,185200,667221405,3475,3475,3475,3475,0
20240821,185100,667221405,3475,3475,3475,3475,0
20240821,185000,667221405,3475,3475,3475,3475,6423
20240821,184900,667221405,3475,3475,3475,3475,0
20240821,184800,667221405,3475,3475,3475,3475,0
20240821,184700,667221405,3475,3475,3475,3475,0
20240821,184600,667221405,3475,3475,3475,3475,0
20240821,184500,667221405,3475,3475,3475,3475,0
20240821,184400,667221405,3475,3475,3475,3475,0
20240821,184300,667221405,3475,3475,3475,3475,0
20240821,184200,667221405,3475,3475,3475,3475,0
20240821,184100,667221405,3475,3475,3475,3475,0
20240821,184000,667221405,3475,3475,3475,3475,0
20240821,183900,667221405,3475,3475,3475,3475,0
20240821,183800,667221405,3475,3475,3475,3475,0
20240821,183700,667221405,3475,3475,3475,3475,0
20240821,183600,667221405,3475,3475,3475,3475,0
20240821,183500,667221405,3475,3475,3475,3475,0
20240821,183400,667221405,3475,3475,3475,3475,0
20240821,183300,667221405,3475,3475,3475,3475,0
20240821,183200,667221405,3475,3475,3475,3475,0
20240821,183100,667221405,3475,3475,3475,3475,0
20240821,183000,667221405,3475,3475,3475,3475,0
20240821,182900,667221405,3475,3475,3475,3475,0
20240821,182800,667221405,3475,3475,3475,3475,0
20240821,182700,667221405,3475,3475,3475,3475,0
20240821,182600,667221405,3475,3475,3475,3475,0
20240821,182500,667221405,3475,3475,3475,3475,0
20240821,182400,667221405,3475,3475,3475,3475,0
20240821,182300,667221405,3475,3475,3475,3475,0
20240821,182200,667221405,3475,3475,3475,3475,0
20240821,182100,667221405,3475,3475,3475,3475,0
20240821,182000,667221405,3475,3475,3475,3475,6423
20240821,181900,667221405,3475,3475,3475,3475,0
20240821,181800,667221405,3475,3475,3475,3475,0
20240821,181700,667221405,3475,3475,3475,3475,0
20240821,181600,667221405,3475,3475,3475,3475,0
20240821,181500,667221405,3475,3475,3475,3475,0
20240821,181400,667221405,3475,3475,3475,3475,0
20240821,181300,667221405,3475,3475,3475,3475,0
20240821,181200,667221405,3475,3475,3475,3475,0
20240821,181100,667221405,3475,3475,3475,3475,0
20240821,181000,667221405,3475,3475,3475,3475,0
20240821,180900,667221405,3475,3475,3475,3475,0
20240821,180800,667221405,3475,3475,3475,3475,0
20240821,180700,667221405,3475,3475,3475,3475,0
20240821,180600,667221405,3475,3475,3475,3475,0
20240821,180500,667221405,3475,3475,3475,3475,0
20240821,180400,667221405,3475,3475,3475,3475,0
20240821,180300,667221405,3475,3475,3475,3475,0
20240821,180200,667221405,3475,3475,3475,3475,0
20240821,180100,667221405,3475,3475,3475,3475,0
20240821,180000,667221405,3475,3475,3475,3475,0
20240821,175900,667221405,3475,3475,3475,3475,0
20240821,175800,667221405,3475,3475,3475,3475,0
20240821,175700,667221405,3475,3475,3475,3475,0
20240821,175600,667221405,3475,3475,3475,3475,0
20240821,175500,667221405,3475,3475,3475,3475,0
20240821,175400,667221405,3475,3475,3475,3475,0
20240821,175300,667221405,3475,3475,3475,3475,0
20240821,175200,667221405,3475,3475,3475,3475,0
20240821,175100,667221405,3475,3475,3475,3475,0
20240821,175000,667221405,3475,3475,3475,3475,6423
20240821,174900,667221405,3475,3475,3475,3475,0
20240821,174800,667221405,3475,3475,3475,3475,0
20240821,174700,667221405,3475,3475,3475,3475,0
20240821,174600,667221405,3475,3475,3475,3475,0
20240821,174500,667221405,3475,3475,3475,3475,0
20240821,174400,667221405,3475,3475,3475,3475,0
20240821,174300,667221405,3475,3475,3475,3475,0
20240821,174200,667221405,3475,3475,3475,3475,0
20240821,174100,667221405,3475,3475,3475,3475,0
20240821,174000,667221405,3475,3475,3475,3475,0
20240821,173900,667221405,3475,3475,3475,3475,0
20240821,173800,667221405,3475,3475,3475,3475,0
20240821,173700,667221405,3475,3475,3475,3475,0
20240821,173600,667221405,3475,3475,3475,3475,0
20240821,173500,667221405,3475,3475,3475,3475,0
20240821,173400,667221405,3475,3475,3475,3475,0
20240821,173300,667221405,3475,3475,3475,3475,0
20240821,173200,667221405,3475,3475,3475,3475,0
20240821,173100,667221405,3475,3475,3475,3475,0
20240821,173000,667221405,3475,3475,3475,3475,0
20240821,172900,667221405,3475,3475,3475,3475,0
20240821,172800,667221405,3475,3475,3475,3475,0
20240821,172700,667221405,3475,3475,3475,3475,0
20240821,172600,667221405,3475,3475,3475,3475,0
20240821,172500,667221405,3475,3475,3475,3475,0
20240821,172400,667221405,3475,3475,3475,3475,0
20240821,172300,667221405,3475,3475,3475,3475,0
20240821,172200,667221405,3475,3475,3475,3475,0
20240821,172100,667221405,3475,3475,3475,3475,0
20240821,172000,667221405,3475,3475,3475,3475,6423
20240821,171900,667221405,3475,3475,3475,3475,0
20240821,171800,667221405,3475,3475,3475,3475,0
20240821,171700,667221405,3475,3475,3475,3475,0
20240821,171600,667221405,3475,3475,3475,3475,0
20240821,171500,667221405,3475,3475,3475,3475,0
20240821,171400,667221405,3475,3475,3475,3475,0
20240821,171300,667221405,3475,3475,3475,3475,0
20240821,171200,667221405,3475,3475,3475,3475,0
20240821,171100,667221405,3475,3475,3475,3475,0
20240821,171000,667221405,3475,3475,3475,3475,0
20240821,170900,667221405,3475,3475,3475,3475,0
20240821,170800,667221405,3475,3475,3475,3475,0
20240821,170700,667221405,3475,3475,3475,3475,0
20240821,170600,667221405,3475,3475,3475,3475,0
20240821,170500,667221405,3475,3475,3475,3475,0
20240821,170400,667221405,3475,3475,3475,3475,0
20240821,170300,667221405,3475,3475,3475,3475,0
20240821,170200,667221405,3475,3475,3475,3475,0
20240821,170100,667221405,3475,3475,3475,3475,0
20240821,170000,667221405,3475,3475,3475,3475,0
20240821,165900,667221405,3475,3475,3475,3475,0
20240821,165800,667221405,3475,3475,3475,3475,0
20240821,165700,667221405,3475,3475,3475,3475,0
20240821,165600,667221405,3475,3475,3475,3475,0
20240821,165500,667221405,3475,3475,3475,3475,0
20240821,165400,667221405,3475,3475,3475,3475,0
20240821,165300,667221405,3475,3475,3475,3475,0
20240821,165200,667221405,3475,3475,3475,3475,0
20240821,165100,667221405,3475,3475,3475,3475,0
20240821,165000,667221405,3475,3475,3475,3475,6423
20240821,164900,667221405,3475,3475,3475,3475,0
20240821,164800,667221405,3475,3475,3475,3475,0
20240821,164700,667221405,3475,3475,3475,3475,0
20240821,164600,667221405,3475,3475,3475,3475,0
20240821,164500,667221405,3475,3475,3475,3475,0
20240821,164400,667221405,3475,3475,3475,3475,0
20240821,164300,667221405,3475,3475,3475,3475,0
20240821,164200,667221405,3475,3475,3475,3475,0
20240821,164100,667221405,3475,3475,3475,3475,0
20240821,164000,667221405,3475,3475,3475,3475,0
20240821,163900,667221405,3475,3475,3475,3475,0
20240821,163800,667221405,3475,3475,3475,3475,0
20240821,163700,667221405,3475,3475,3475,3475,0
20240821,163600,667221405,3475,3475,3475,3475,0
20240821,163500,667221405,3475,3475,3475,3475,0
20240821,163400,667221405,3475,3475,3475,3475,0
20240821,163300,667221405,3475,3475,3475,3475,0
20240821,163200,667221405,3475,3475,3475,3475,0
20240821,163100,667221405,3475,3475,3475,3475,0
20240821,163000,667221405,3475,3475,3475,3475,0
20240821,162900,667221405,3475,3475,3475,3475,0
20240821,162800,667221405,3475,3475,3475,3475,0
20240821,162700,667221405,3475,3475,3475,3475,0
20240821,162600,667221405,3475,3475,3475,3475,0
20240821,162500,667221405,3475,3475,3475,3475,0
20240821,162400,667221405,3475,3475,3475,3475,0
20240821,162300,667221405,3475,3475,3475,3475,0
20240821,162200,667221405,3475,3475,3475,3475,0
20240821,162100,667221405,3475,3475,3475,3475,0
20240821,162000,667221405,3475,3475,3475,3475,6423
20240821,161900,667221405,3475,3475,3475,3475,0
20240821,161800,667221405,3475,3475,3475,3475,0
20240821,161700,667221405,3475,3475,3475,3475,0
20240821,161600,667221405,3475,3475,3475,3475,0
20240821,161500,667221405,3475,3475,3475,3475,0
20240821,161400,667221405,3475,3475,3475,3475,0
20240821,161300,667221405,3475,3475,3475,3475,0
20240821,161200,667221405,3475,3475,3475,3475,0
20240821,161100,667221405,3475,3475,3475,3475,0
20240821,161000,667221405,3475,3475,3475,3475,0
20240821,160900,667221405,3475,3475,3475,3475,0
20240821,160800,667221405,3475,3475,3475,3475,0
20240821,160700,667221405,3475,3475,3475,3475,0
20240821,160600,667221405,3475,3475,3475,3475,0
20240821,160500,667221405,3475,3475,3475,3475,0
20240821,160400,667221405,3475,3475,3475,3475,0
20240821,160300,667221405,3475,3475,3475,3475,0
20240821,160200,667221405,3475,3475,3475,3475,0
20240821,160100,667221405,3475,3475,3475,3475,0
20240821,160000,667221405,3475,3475,3475,3475,0
20240821,155900,667221405,3475,3475,3475,3475,0
20240821,155800,667221405,3475,3475,3475,3475,0
20240821,155700,667221405,3475,3475,3475,3475,0
20240821,155600,667221405,3475,3475,3475,3475,0
20240821,155500,667221405,3475,3475,3475,3475,0
20240821,155400,667221405,3475,3475,3475,3475,0
20240821,155300,667221405,3475,3475,3475,3475,0
20240821,155200,667221405,3475,3475,3475,3475,0
20240821,155100,667221405,3475,3475,3475,3475,0
20240821,155000,667221405,3475,3475,3475,3475,6423
20240821,154900,667221405,3475,3475,3475,3475,0
20240821,154800,667221405,3475,3475,3475,3475,0
20240821,154700,667221405,3475,3475,3475,3475,0
20240821,154600,667221405,3475,3475,3475,3475,0
20240821,154500,667221405,3475,3475,3475,3475,0
20240821,154400,667221405,3475,3475,3475,3475,0
20240821,154300,667221405,3475,3475,3475,3475,0
20240821,154200,667221405,3475,3475,3475,3475,0
20240821,154100,667221405,3475,3475,3475,3475,0
20240821,154000,667221405,3475,3475,3475,3475,0
20240821,153900,667221405,3475,3475,3475,3475,0
20240821,153800,667221405,3475,3475,3475,3475,0
20240821,153700,667221405,3475,3475,3475,3475,0
20240821,153600,667221405,3475,3475,3475,3475,0
20240821,153500,667221405,3475,3475,3475,3475,0
20240821,153400,667221405,3475,3475,3475,3475,0
20240821,153300,667221405,3475,3475,3475,3475,0
20240821,153200,667221405,3475,3475,3475,3475,0
20240821,153100,667221405,3475,3475,3475,3475,0
20240821,153000,667221405,3475,3475,3475,3475,6423
20240821,152900,644901480,3495,3495,3495,3495,0
20240821,152800,644901480,3495,3495,3495,3495,0
20240821,152700,644901480,3495,3495,3495,3495,0
20240821,152600,644901480,3495,3495,3495,3495,0
20240821,152500,644901480,3495,3495,3495,3495,0
20240821,152400,644901480,3495,3495,3495,3495,0
20240821,152300,644901480,3495,3495,3495,3495,0
20240821,152200,644901480,3495,3495,3495,3495,0
20240821,152100,644901480,3495,3495,3495,3495,0
20240821,152000,644901480,3495,3495,3495,3495,0
20240821,151900,644901480,3495,3495,3495,3495,381
20240821,151800,643569885,3470,3470,3470,3470,1260
20240821,151700,639197685,3470,3465,3470,3465,1727
20240821,151600,633206355,3460,3455,3460,3455,1029
20240821,151500,629651020,3450,3450,3450,3450,0
20240821,151400,629651020,3450,3450,3450,3450,978
20240821,151300,626276920,3450,3450,3450,3450,661
20240821,151200,623996470,3450,3450,3450,3450,81
20240821,151100,623717020,3450,3450,3450,3450,0
20240821,151000,623717020,3450,3455,3455,3450,319
20240821,150900,622614890,3460,3470,3470,3460,42
20240821,150800,622469160,3455,3455,3455,3455,0
20240821,150700,622469160,3455,3455,3455,3455,0
20240821,150600,622469160,3455,3455,3455,3455,1
20240821,150500,622465705,3450,3450,3450,3450,0
20240821,150400,622465705,3450,3470,3470,3450,251
20240821,150300,621595055,3485,3485,3485,3485,0
20240821,150200,621595055,3485,3485,3485,3485,0
20240821,150100,621595055,3485,3485,3485,3485,0
20240821,150000,621595055,3485,3485,3485,3485,5
20240821,145900,621577630,3470,3480,3480,3470,372
20240821,145800,620284835,3485,3480,3490,3480,47
20240821,145700,620120975,3480,3495,3495,3480,13
20240821,145600,620075690,3500,3505,3505,3490,3193
20240821,145500,608900900,3510,3510,3510,3510,10
20240821,145400,608865800,3505,3510,3510,3505,101
20240821,145300,608511790,3510,3510,3510,3510,1778
20240821,145200,602271010,3515,3515,3515,3515,341
20240821,145100,601072395,3510,3510,3510,3510,60
20240821,145000,600861795,3510,3490,3510,3490,2116
20240821,144900,593435360,3500,3490,3500,3490,3001
20240821,144800,582932010,3500,3500,3500,3500,2
20240821,144700,582925010,3505,3505,3505,3505,34
20240821,144600,582805840,3505,3505,3505,3505,307
20240821,144500,581729805,3515,3505,3515,3505,4353
20240821,144400,566429030,3515,3510,3515,3510,1242
20240821,144300,562069440,3515,3510,3515,3510,6773
20240821,144200,538288955,3505,3495,3505,3495,3701
20240821,144100,525334430,3490,3485,3490,3485,1489
20240821,144000,520143335,3480,3480,3480,3480,0
20240821,143900,520143335,3480,3480,3480,3480,80
20240821,143800,519864935,3480,3470,3480,3470,3
20240821,143700,519854515,3475,3475,3475,3475,293
20240821,143600,518836340,3470,3465,3470,3465,2265
20240821,143500,510983425,3440,3440,3440,3440,0
20240821,143400,510983425,3440,3440,3440,3440,0
20240821,143300,510983425,3440,3440,3440,3440,0
20240821,143200,510983425,3440,3440,3440,3440,0
20240821,143100,510983425,3440,3440,3440,3440,42
20240821,143000,510838945,3440,3465,3470,3440,296
20240821,142900,509813295,3465,3465,3465,3465,6
20240821,142800,509792505,3435,3435,3435,3435,0
20240821,142700,509792505,3435,3450,3450,3435,251
20240821,142600,508929560,3450,3450,3450,3450,0
20240821,142500,508929560,3450,3440,3450,3435,1249
20240821,142400,504628770,3435,3435,3435,3435,1605
20240821,142300,499115595,3435,3435,3435,3435,0
20240821,142200,499115595,3435,3435,3435,3435,0
20240821,142100,499115595,3435,3435,3435,3435,1
20240821,142000,499112160,3435,3435,3435,3435,0
20240821,141900,499112160,3435,3430,3435,3430,1142
20240821,141800,495195020,3430,3430,3430,3430,0
20240821,141700,495195020,3430,3430,3430,3430,106
20240821,141600,494831440,3430,3435,3435,3430,39
20240821,141500,494697480,3440,3440,3440,3440,0
20240821,141400,494697480,3440,3440,3440,3440,158
20240821,141300,494153960,3440,3440,3440,3440,45
20240821,141200,493999160,3440,3440,3440,3440,0
20240821,141100,493999160,3440,3440,3440,3440,0
20240821,141000,493999160,3440,3440,3440,3440,1
20240821,140900,493995720,3450,3450,3450,3450,1
20240821,140800,493992270,3445,3445,3445,3445,203
20240821,140700,493292935,3450,3450,3450,3450,0
20240821,140600,493292935,3450,3450,3450,3450,337
20240821,140500,492130285,3450,3470,3470,3450,301
20240821,140400,491085835,3455,3450,3475,3450,1565
20240821,140300,485661635,3450,3450,3450,3450,0
20240821,140200,485661635,3450,3450,3450,3450,0
20240821,140100,485661635,3450,3450,3450,3450,0
20240821,140000,485661635,3450,3450,3450,3450,0
20240821,135900,485661635,3450,3465,3465,3450,348
20240821,135800,484460990,3450,3450,3450,3450,0
20240821,135700,484460990,3450,3450,3450,3450,0
20240821,135600,484460990,3450,3460,3460,3450,1751
20240821,135500,478405355,3460,3460,3460,3460,100
20240821,135400,478059355,3465,3465,3465,3465,1
20240821,135300,478055890,3460,3460,3460,3460,5
20240821,135200,478038590,3465,3465,3465,3465,0
20240821,135100,478038590,3465,3465,3465,3465,1
20240821,135000,478035125,3465,3465,3465,3465,0
20240821,134900,478035125,3465,3460,3465,3460,2
20240821,134800,478028200,3465,3465,3465,3465,1
20240821,134700,478024735,3465,3465,3465,3465,200
20240821,134600,477331735,3465,3465,3465,3465,237
20240821,134500,476510530,3465,3465,3465,3465,0
20240821,134400,476510530,3465,3460,3465,3460,202
20240821,134300,475810610,3465,3465,3465,3465,0
20240821,134200,475810610,3465,3465,3465,3465,1
20240821,134100,475807145,3465,3465,3465,3465,0
20240821,134000,475807145,3465,3465,3465,3465,0
20240821,133900,475807145,3465,3465,3465,3465,2
20240821,133800,475800215,3460,3460,3460,3460,0
20240821,133700,475800215,3460,3460,3460,3460,1
20240821,133600,475796755,3460,3465,3465,3460,567
20240821,133500,473834670,3465,3465,3465,3465,1950
20240821,133400,467077920,3475,3465,3475,3465,9
20240821,133300,467046685,3470,3470,3470,3470,231
20240821,133200,466245115,3465,3465,3465,3465,1098
20240821,133100,462440545,3460,3460,3460,3460,12
20240821,133000,462399025,3460,3460,3465,3460,1388
20240821,132900,457596535,3460,3460,3460,3460,200
20240821,132800,456904535,3460,3460,3460,3460,0
20240821,132700,456904535,3460,3460,3460,3460,115
20240821,132600,456506635,3460,3460,3460,3460,10
20240821,132500,456472035,3450,3450,3450,3450,169
20240821,132400,455888985,3455,3455,3460,3455,401
20240821,132300,454501535,3450,3450,3450,3450,60
20240821,132200,454294535,3460,3455,3460,3455,180
20240821,132100,453671745,3450,3450,3450,3450,0
20240821,132000,453671745,3450,3445,3450,3445,3
20240821,131900,453661400,3460,3460,3460,3460,0
20240821,131800,453661400,3460,3460,3460,3460,33
20240821,131700,453547220,3460,3460,3460,3460,29
20240821,131600,453446880,3425,3425,3425,3425,0
20240821,131500,453446880,3425,3445,3460,3425,1596
20240821,131400,447932845,3445,3450,3450,3445,3017
20240821,131300,437524200,3450,3450,3450,3450,0
20240821,131200,437524200,3450,3450,3450,3450,1
20240821,131100,437520750,3445,3445,3445,3445,0
20240821,131000,437520750,3445,3445,3445,3445,3
20240821,130900,437510415,3445,3440,3445,3440,4184
20240821,130800,423117325,3425,3425,3425,3425,346
20240821,130700,421932275,3425,3425,3425,3425,0
20240821,130600,421932275,3425,3425,3425,3425,1245
20240821,130500,417668150,3415,3415,3415,3415,349
20240821,130400,416476315,3410,3405,3410,3405,644
20240821,130300,414282915,3415,3415,3415,3415,1
20240821,130200,414279500,3425,3395,3425,3395,2161
20240821,130100,406906205,3395,3395,3395,3395,0
20240821,130000,406906205,3395,3395,3395,3395,1
20240821,125900,406902810,3390,3365,3390,3365,9
20240821,125800,406872325,3370,3370,3370,3370,1552
20240821,125700,401642085,3400,3400,3400,3400,0
20240821,125600,401642085,3400,3395,3400,3395,47
20240821,125500,401482470,3395,3395,3395,3395,346
20240821,125400,400307800,3395,3380,3395,3380,201
20240821,125300,399626665,3360,3370,3370,3360,306
20240821,125200,398596405,3375,3375,3375,3375,620
20240821,125100,396503905,3360,3390,3390,3360,4607
20240821,125000,380950085,3400,3400,3400,3400,240
20240821,124900,380134085,3405,3405,3405,3405,134
20240821,124800,379677815,3410,3400,3415,3400,271
20240821,124700,378755145,3400,3410,3410,3400,1600
20240821,124600,373314675,3410,3410,3410,3410,620
20240821,124500,371200475,3400,3405,3405,3400,894
20240821,124400,368160615,3400,3430,3430,3400,6695
20240821,124300,345330570,3430,3445,3445,3430,1880
20240821,124200,338871075,3450,3450,3450,3450,301
20240821,124100,337832625,3450,3450,3450,3450,1
20240821,124000,337829175,3450,3450,3450,3450,0
20240821,123900,337829175,3450,3450,3450,3450,1
20240821,123800,337825725,3450,3450,3450,3450,0
20240821,123700,337825725,3450,3450,3450,3450,0
20240821,123600,337825725,3450,3450,3450,3450,38
20240821,123500,337694625,3450,3450,3450,3450,0
20240821,123400,337694625,3450,3450,3450,3450,0
20240821,123300,337694625,3450,3450,3450,3450,383
20240821,123200,336373275,3455,3455,3455,3455,0
20240821,123100,336373275,3455,3455,3455,3455,16
20240821,123000,336317995,3455,3460,3460,3455,2
20240821,122900,336311080,3460,3465,3465,3460,1899
20240821,122800,329740180,3465,3465,3465,3465,2
20240821,122700,329733250,3465,3475,3475,3465,102
20240821,122600,329379800,3475,3475,3475,3475,35
20240821,122500,329258175,3475,3475,3475,3475,0
20240821,122400,329258175,3475,3475,3475,3475,1
20240821,122300,329254700,3475,3475,3475,3475,1
20240821,122200,329251225,3475,3475,3475,3475,167
20240821,122100,328670900,3475,3475,3475,3475,0
20240821,122000,328670900,3475,3475,3475,3475,1317
20240821,121900,324094325,3475,3475,3475,3475,0
20240821,121800,324094325,3475,3475,3475,3475,1
20240821,121700,324090850,3475,3475,3475,3475,0
20240821,121600,324090850,3475,3475,3475,3475,35
20240821,121500,323969225,3475,3475,3475,3475,0
20240821,121400,323969225,3475,3475,3475,3475,0
20240821,121300,323969225,3475,3475,3475,3475,0
20240821,121200,323969225,3475,3475,3475,3475,1
20240821,121100,323965750,3480,3480,3480,3480,0
20240821,121000,323965750,3480,3470,3480,3470,11
20240821,120900,323927490,3480,3480,3480,3480,2
20240821,120800,323920530,3475,3475,3475,3475,256
20240821,120700,323030930,3480,3480,3480,3480,1
20240821,120600,323027450,3480,3485,3485,3480,36
20240821,120500,322901995,3485,3485,3485,3485,0
20240821,120400,322901995,3485,3485,3485,3485,0
20240821,120300,322901995,3485,3485,3485,3485,0
20240821,120200,322901995,3485,3485,3485,3485,0
20240821,120100,322901995,3485,3485,3485,3485,0
20240821,120000,322901995,3485,3485,3485,3485,1
20240821,115900,322898510,3485,3485,3485,3485,0
20240821,115800,322898510,3485,3485,3485,3485,0
20240821,115700,322898510,3485,3485,3485,3485,1
20240821,115600,322895025,3485,3480,3485,3480,96
20240821,115500,322560820,3485,3485,3485,3485,0
20240821,115400,322560820,3485,3485,3485,3485,1
20240821,115300,322557335,3485,3480,3485,3480,971
20240821,115200,319178240,3480,3480,3480,3480,0
20240821,115100,319178240,3480,3480,3480,3480,0
20240821,115000,319178240,3480,3480,3480,3480,0
20240821,114900,319178240,3480,3480,3480,3480,0
20240821,114800,319178240,3480,3480,3480,3480,1
20240821,114700,319174760,3480,3480,3480,3480,0
20240821,114600,319174760,3480,3480,3480,3480,35
20240821,114500,319052960,3480,3480,3480,3480,0
20240821,114400,319052960,3480,3480,3480,3480,0
20240821,114300,319052960,3480,3480,3480,3480,14
20240821,114200,319004240,3480,3480,3480,3480,0
20240821,114100,319004240,3480,3480,3480,3480,0
20240821,114000,319004240,3480,3480,3480,3480,0
20240821,113900,319004240,3480,3480,3480,3480,0
20240821,113800,319004240,3480,3480,3480,3480,0
20240821,113700,319004240,3480,3480,3480,3480,0
20240821,113600,319004240,3480,3480,3480,3480,38
20240821,113500,318872000,3480,3480,3480,3480,0
20240821,113400,318872000,3480,3480,3480,3480,157
20240821,113300,318325640,3485,3485,3485,3485,0
20240821,113200,318325640,3485,3485,3485,3485,340
20240821,113100,317140740,3495,3500,3500,3495,2
20240821,113000,317133745,3500,3500,3500,3500,1
20240821,112900,317130245,3500,3495,3500,3495,28
20240821,112800,317032315,3505,3500,3505,3500,80
20240821,112700,316752310,3500,3495,3500,3495,5433
20240821,112600,297737460,3490,3490,3490,3490,29
20240821,112500,297636250,3490,3490,3490,3490,820
20240821,112400,294774450,3475,3455,3475,3455,3623
20240821,112300,282208300,3460,3460,3460,3460,0
20240821,112200,282208300,3460,3460,3460,3460,150
20240821,112100,281689300,3460,3460,3460,3460,0
20240821,112000,281689300,3460,3460,3460,3460,12
20240821,111900,281647780,3460,3460,3460,3460,647
20240821,111800,279409160,3450,3450,3450,3450,0
20240821,111700,279409160,3450,3450,3450,3450,74
20240821,111600,279153860,3450,3450,3450,3450,0
20240821,111500,279153860,3450,3450,3450,3450,0
20240821,111400,279153860,3450,3455,3455,3450,358
20240821,111300,277918260,3455,3455,3455,3455,1
20240821,111200,277914805,3460,3455,3460,3455,4
20240821,111100,277900980,3450,3450,3450,3450,25
20240821,111000,277814730,3450,3450,3450,3450,0
20240821,110900,277814730,3450,3450,3450,3450,55
20240821,110800,277624980,3450,3465,3465,3450,1210
20240821,110700,273434890,3470,3475,3475,3470,651
20240821,110600,271175915,3475,3475,3475,3475,37
20240821,110500,271047340,3475,3475,3475,3475,0
20240821,110400,271047340,3475,3475,3475,3475,0
20240821,110300,271047340,3475,3485,3495,3475,1981
20240821,110200,264160455,3480,3480,3480,3480,1548
20240821,110100,258773415,3495,3495,3495,3495,0
20240821,110000,258773415,3495,3495,3495,3495,0
20240821,105900,258773415,3495,3495,3495,3495,0
20240821,105800,258773415,3495,3480,3495,3480,150
20240821,105700,258251400,3480,3480,3480,3480,150
20240821,105600,257729400,3495,3480,3495,3480,106
20240821,105500,257358955,3500,3500,3500,3500,98
20240821,105400,257015955,3500,3480,3500,3480,102
20240821,105300,256660970,3475,3475,3475,3475,200
20240821,105200,255965970,3475,3500,3500,3475,102
20240821,105100,255611490,3500,3485,3500,3485,4462
20240821,105000,240021460,3490,3490,3490,3490,0
20240821,104900,240021460,3490,3490,3490,3490,0
20240821,104800,240021460,3490,3490,3490,3490,1
20240821,104700,240017970,3490,3490,3490,3490,144
20240821,104600,239515410,3490,3490,3490,3490,35
20240821,104500,239393260,3490,3475,3490,3475,123
20240821,104400,238965685,3480,3480,3480,3480,500
20240821,104300,237225685,3490,3490,3490,3490,2
20240821,104200,237218705,3490,3490,3490,3490,3
20240821,104100,237208235,3490,3485,3490,3485,110
20240821,104000,236824355,3495,3495,3495,3495,0
20240821,103900,236824355,3495,3495,3495,3495,300
20240821,103800,235775855,3495,3490,3495,3490,930
20240821,103700,232526010,3490,3495,3495,3490,620
20240821,103600,230362050,3495,3490,3495,3490,339
20240821,103500,229178440,3490,3485,3490,3485,3783
20240821,103400,215985530,3485,3475,3485,3475,19
20240821,103300,215919420,3475,3475,3475,3475,9
20240821,103200,215888145,3485,3485,3485,3485,4
20240821,103100,215874205,3485,3480,3490,3480,1553
20240821,103000,210462470,3480,3470,3480,3470,152
20240821,102900,209935015,3475,3475,3475,3475,0
20240821,102800,209935015,3475,3475,3475,3475,67
20240821,102700,209702190,3475,3475,3475,3475,212
20240821,102600,208965490,3485,3480,3485,3480,233
20240821,102500,208154595,3480,3480,3480,3480,11
20240821,102400,208116315,3485,3475,3485,3475,919
20240821,102300,204914255,3480,3480,3480,3480,0
20240821,102200,204914255,3480,3480,3480,3480,314
20240821,102100,203821535,3470,3465,3470,3465,2280
20240821,102000,195913810,3470,3440,3470,3430,1918
20240821,101900,189295595,3480,3480,3480,3480,1
20240821,101800,189292115,3465,3460,3465,3435,3073
20240821,101700,178661100,3460,3475,3475,3460,776
20240821,101600,175969905,3485,3485,3490,3485,1274
20240821,101500,171530010,3485,3480,3485,3480,1681
20240821,101400,165677130,3470,3485,3490,3470,4373
20240821,101300,150462520,3485,3455,3485,3455,1584
20240821,101200,144973020,3455,3450,3455,3450,182
20240821,101100,144344215,3455,3450,3455,3450,263
20240821,101000,143436860,3450,3450,3450,3450,743
20240821,100900,140873510,3450,3440,3450,3440,2659
20240821,100800,131704735,3440,3425,3440,3425,1584
20240821,100700,126269050,3435,3425,3435,3425,432
20240821,100600,124787130,3435,3425,3435,3425,37
20240821,100500,124660395,3425,3425,3425,3425,1918
20240821,100400,118091245,3425,3420,3425,3420,1082
20240821,100300,114385415,3430,3430,3430,3430,107
20240821,100200,114018405,3430,3430,3430,3430,0
20240821,100100,114018405,3430,3425,3430,3425,464
20240821,100000,112428045,3420,3420,3420,3420,69
20240821,095900,112192065,3425,3425,3425,3425,7
20240821,095800,112168090,3420,3420,3420,3420,0
20240821,095700,112168090,3420,3420,3420,3420,56
20240821,095600,111976570,3430,3430,3430,3430,47
20240821,095500,111815360,3430,3410,3430,3410,23
20240821,095400,111736810,3405,3420,3420,3405,3
20240821,095300,111726580,3410,3420,3420,3410,703
20240821,095200,109325350,3435,3420,3435,3420,5
20240821,095100,109308190,3410,3410,3410,3410,53
20240821,095000,109127460,3395,3395,3395,3395,0
20240821,094900,109127460,3395,3395,3395,3395,0
20240821,094800,109127460,3395,3395,3395,3395,1350
20240821,094700,104544210,3385,3385,3385,3385,1
20240821,094600,104540825,3395,3395,3395,3395,89
20240821,094500,104238670,3395,3390,3395,3385,77
20240821,094400,103977500,3390,3390,3390,3390,49
20240821,094300,103811390,3385,3385,3385,3385,0
20240821,094200,103811390,3385,3400,3400,3385,403
20240821,094100,102444090,3410,3410,3410,3410,0
20240821,094000,102444090,3410,3410,3420,3400,1944
20240821,093900,95818740,3430,3430,3430,3430,0
20240821,093800,95818740,3430,3430,3430,3430,201
20240821,093700,95129310,3430,3430,3430,3430,15
20240821,093600,95077860,3435,3435,3435,3435,35
20240821,093500,94957635,3435,3435,3435,3435,3000
20240821,093400,84652635,3435,3435,3435,3435,0
20240821,093300,84652635,3435,3435,3435,3435,1044
20240821,093200,81066495,3435,3435,3435,3435,80
20240821,093100,80791695,3400,3435,3435,3400,492
20240821,093000,79102440,3435,3405,3435,3405,6008
20240821,092900,58493760,3405,3405,3405,3405,0
20240821,092800,58493760,3405,3405,3405,3405,30
20240821,092700,58391610,3405,3405,3405,3405,0
20240821,092600,58391610,3405,3405,3405,3405,555
20240821,092500,56501835,3390,3390,3390,3390,0
20240821,092400,56501835,3390,3390,3390,3390,0
20240821,092300,56501835,3390,3390,3390,3390,0
20240821,092200,56501835,3390,3395,3395,3390,251
20240821,092100,55650925,3400,3400,3400,3400,0
20240821,092000,55650925,3400,3400,3400,3400,300
20240821,091900,54630925,3400,3380,3400,3380,1191
20240821,091800,50601345,3365,3345,3365,3345,1515
20240821,091700,45506150,3350,3335,3350,3335,578
20240821,091600,43576880,3335,3335,3335,3335,75
20240821,091500,43326755,3335,3340,3340,3335,1120
20240821,091400,39589055,3325,3355,3355,3325,1519
20240821,091300,34518165,3360,3360,3360,3360,120
20240821,091200,34114965,3360,3375,3375,3360,1000
20240821,091100,30747320,3380,3380,3380,3380,210
20240821,091000,30037520,3380,3380,3380,3375,371
20240821,090900,28783840,3375,3375,3375,3375,2
20240821,090800,28777090,3380,3380,3380,3380,304
20240821,090700,27749570,3380,3380,3380,3380,0
20240821,090600,27749570,3380,3390,3390,3380,87
20240821,090500,27454850,3380,3390,3390,3380,475
20240821,090400,25847300,3395,3400,3400,3395,290
20240821,090300,24862300,3360,3345,3360,3345,4314
20240821,090200,10370380,3360,3375,3375,3360,1048
20240821,090100,6843395,3375,3395,3395,3375,510
20240821,090000,5116245,3400,3400,3400,3395,1505