KissMeData/274090/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205400,791946110,10600,10600,10600,10600,4049
20240821,205300,791946110,10600,10600,10600,10600,0
20240821,205200,791946110,10600,10600,10600,10600,0
20240821,205100,791946110,10600,10600,10600,10600,0
20240821,205000,791946110,10600,10600,10600,10600,0
20240821,204900,791946110,10600,10600,10600,10600,0
20240821,204800,791946110,10600,10600,10600,10600,0
20240821,204700,791946110,10600,10600,10600,10600,0
20240821,204600,791946110,10600,10600,10600,10600,0
20240821,204500,791946110,10600,10600,10600,10600,0
20240821,204400,791946110,10600,10600,10600,10600,0
20240821,204300,791946110,10600,10600,10600,10600,0
20240821,204200,791946110,10600,10600,10600,10600,0
20240821,204100,791946110,10600,10600,10600,10600,0
20240821,204000,791946110,10600,10600,10600,10600,0
20240821,203900,791946110,10600,10600,10600,10600,0
20240821,203800,791946110,10600,10600,10600,10600,0
20240821,203700,791946110,10600,10600,10600,10600,0
20240821,203600,791946110,10600,10600,10600,10600,0
20240821,203500,791946110,10600,10600,10600,10600,0
20240821,203400,791946110,10600,10600,10600,10600,0
20240821,203300,791946110,10600,10600,10600,10600,0
20240821,203200,791946110,10600,10600,10600,10600,0
20240821,203100,791946110,10600,10600,10600,10600,0
20240821,203000,791946110,10600,10600,10600,10600,0
20240821,202900,791946110,10600,10600,10600,10600,0
20240821,202800,791946110,10600,10600,10600,10600,0
20240821,202700,791946110,10600,10600,10600,10600,0
20240821,202600,791946110,10600,10600,10600,10600,0
20240821,202500,791946110,10600,10600,10600,10600,0
20240821,202400,791946110,10600,10600,10600,10600,4049
20240821,202300,791946110,10600,10600,10600,10600,0
20240821,202200,791946110,10600,10600,10600,10600,0
20240821,202100,791946110,10600,10600,10600,10600,0
20240821,202000,791946110,10600,10600,10600,10600,0
20240821,201900,791946110,10600,10600,10600,10600,0
20240821,201800,791946110,10600,10600,10600,10600,0
20240821,201700,791946110,10600,10600,10600,10600,0
20240821,201600,791946110,10600,10600,10600,10600,0
20240821,201500,791946110,10600,10600,10600,10600,0
20240821,201400,791946110,10600,10600,10600,10600,0
20240821,201300,791946110,10600,10600,10600,10600,0
20240821,201200,791946110,10600,10600,10600,10600,0
20240821,201100,791946110,10600,10600,10600,10600,0
20240821,201000,791946110,10600,10600,10600,10600,0
20240821,200900,791946110,10600,10600,10600,10600,0
20240821,200800,791946110,10600,10600,10600,10600,0
20240821,200700,791946110,10600,10600,10600,10600,0
20240821,200600,791946110,10600,10600,10600,10600,0
20240821,200500,791946110,10600,10600,10600,10600,0
20240821,200400,791946110,10600,10600,10600,10600,0
20240821,200300,791946110,10600,10600,10600,10600,0
20240821,200200,791946110,10600,10600,10600,10600,0
20240821,200100,791946110,10600,10600,10600,10600,0
20240821,200000,791946110,10600,10600,10600,10600,0
20240821,195900,791946110,10600,10600,10600,10600,0
20240821,195800,791946110,10600,10600,10600,10600,0
20240821,195700,791946110,10600,10600,10600,10600,0
20240821,195600,791946110,10600,10600,10600,10600,0
20240821,195500,791946110,10600,10600,10600,10600,0
20240821,195400,791946110,10600,10600,10600,10600,4049
20240821,195300,791946110,10600,10600,10600,10600,0
20240821,195200,791946110,10600,10600,10600,10600,0
20240821,195100,791946110,10600,10600,10600,10600,0
20240821,195000,791946110,10600,10600,10600,10600,0
20240821,194900,791946110,10600,10600,10600,10600,0
20240821,194800,791946110,10600,10600,10600,10600,0
20240821,194700,791946110,10600,10600,10600,10600,0
20240821,194600,791946110,10600,10600,10600,10600,0
20240821,194500,791946110,10600,10600,10600,10600,0
20240821,194400,791946110,10600,10600,10600,10600,0
20240821,194300,791946110,10600,10600,10600,10600,0
20240821,194200,791946110,10600,10600,10600,10600,0
20240821,194100,791946110,10600,10600,10600,10600,0
20240821,194000,791946110,10600,10600,10600,10600,0
20240821,193900,791946110,10600,10600,10600,10600,0
20240821,193800,791946110,10600,10600,10600,10600,0
20240821,193700,791946110,10600,10600,10600,10600,0
20240821,193600,791946110,10600,10600,10600,10600,0
20240821,193500,791946110,10600,10600,10600,10600,0
20240821,193400,791946110,10600,10600,10600,10600,0
20240821,193300,791946110,10600,10600,10600,10600,0
20240821,193200,791946110,10600,10600,10600,10600,0
20240821,193100,791946110,10600,10600,10600,10600,0
20240821,193000,791946110,10600,10600,10600,10600,0
20240821,192900,791946110,10600,10600,10600,10600,0
20240821,192800,791946110,10600,10600,10600,10600,0
20240821,192700,791946110,10600,10600,10600,10600,0
20240821,192600,791946110,10600,10600,10600,10600,0
20240821,192500,791946110,10600,10600,10600,10600,0
20240821,192400,791946110,10600,10600,10600,10600,4049
20240821,192300,791946110,10600,10600,10600,10600,0
20240821,192200,791946110,10600,10600,10600,10600,0
20240821,192100,791946110,10600,10600,10600,10600,0
20240821,192000,791946110,10600,10600,10600,10600,0
20240821,191900,791946110,10600,10600,10600,10600,0
20240821,191800,791946110,10600,10600,10600,10600,0
20240821,191700,791946110,10600,10600,10600,10600,0
20240821,191600,791946110,10600,10600,10600,10600,0
20240821,191500,791946110,10600,10600,10600,10600,0
20240821,191400,791946110,10600,10600,10600,10600,0
20240821,191300,791946110,10600,10600,10600,10600,0
20240821,191200,791946110,10600,10600,10600,10600,0
20240821,191100,791946110,10600,10600,10600,10600,0
20240821,191000,791946110,10600,10600,10600,10600,0
20240821,190900,791946110,10600,10600,10600,10600,0
20240821,190800,791946110,10600,10600,10600,10600,0
20240821,190700,791946110,10600,10600,10600,10600,0
20240821,190600,791946110,10600,10600,10600,10600,0
20240821,190500,791946110,10600,10600,10600,10600,0
20240821,190400,791946110,10600,10600,10600,10600,0
20240821,190300,791946110,10600,10600,10600,10600,0
20240821,190200,791946110,10600,10600,10600,10600,0
20240821,190100,791946110,10600,10600,10600,10600,0
20240821,190000,791946110,10600,10600,10600,10600,0
20240821,185900,791946110,10600,10600,10600,10600,0
20240821,185800,791946110,10600,10600,10600,10600,0
20240821,185700,791946110,10600,10600,10600,10600,0
20240821,185600,791946110,10600,10600,10600,10600,0
20240821,185500,791946110,10600,10600,10600,10600,0
20240821,185400,791946110,10600,10600,10600,10600,4049
20240821,185300,791946110,10600,10600,10600,10600,0
20240821,185200,791946110,10600,10600,10600,10600,0
20240821,185100,791946110,10600,10600,10600,10600,0
20240821,185000,791946110,10600,10600,10600,10600,0
20240821,184900,791946110,10600,10600,10600,10600,0
20240821,184800,791946110,10600,10600,10600,10600,0
20240821,184700,791946110,10600,10600,10600,10600,0
20240821,184600,791946110,10600,10600,10600,10600,0
20240821,184500,791946110,10600,10600,10600,10600,0
20240821,184400,791946110,10600,10600,10600,10600,0
20240821,184300,791946110,10600,10600,10600,10600,0
20240821,184200,791946110,10600,10600,10600,10600,0
20240821,184100,791946110,10600,10600,10600,10600,0
20240821,184000,791946110,10600,10600,10600,10600,0
20240821,183900,791946110,10600,10600,10600,10600,0
20240821,183800,791946110,10600,10600,10600,10600,0
20240821,183700,791946110,10600,10600,10600,10600,0
20240821,183600,791946110,10600,10600,10600,10600,0
20240821,183500,791946110,10600,10600,10600,10600,0
20240821,183400,791946110,10600,10600,10600,10600,0
20240821,183300,791946110,10600,10600,10600,10600,0
20240821,183200,791946110,10600,10600,10600,10600,0
20240821,183100,791946110,10600,10600,10600,10600,0
20240821,183000,791946110,10600,10600,10600,10600,0
20240821,182900,791946110,10600,10600,10600,10600,0
20240821,182800,791946110,10600,10600,10600,10600,0
20240821,182700,791946110,10600,10600,10600,10600,0
20240821,182600,791946110,10600,10600,10600,10600,0
20240821,182500,791946110,10600,10600,10600,10600,0
20240821,182400,791946110,10600,10600,10600,10600,4049
20240821,182300,791946110,10600,10600,10600,10600,0
20240821,182200,791946110,10600,10600,10600,10600,0
20240821,182100,791946110,10600,10600,10600,10600,0
20240821,182000,791946110,10600,10600,10600,10600,0
20240821,181900,791946110,10600,10600,10600,10600,0
20240821,181800,791946110,10600,10600,10600,10600,0
20240821,181700,791946110,10600,10600,10600,10600,0
20240821,181600,791946110,10600,10600,10600,10600,0
20240821,181500,791946110,10600,10600,10600,10600,0
20240821,181400,791946110,10600,10600,10600,10600,0
20240821,181300,791946110,10600,10600,10600,10600,0
20240821,181200,791946110,10600,10600,10600,10600,0
20240821,181100,791946110,10600,10600,10600,10600,0
20240821,181000,791946110,10600,10600,10600,10600,0
20240821,180900,791946110,10600,10600,10600,10600,0
20240821,180800,791946110,10600,10600,10600,10600,0
20240821,180700,791946110,10600,10600,10600,10600,0
20240821,180600,791946110,10600,10600,10600,10600,0
20240821,180500,791946110,10600,10600,10600,10600,0
20240821,180400,791946110,10600,10600,10600,10600,0
20240821,180300,791946110,10600,10600,10600,10600,0
20240821,180200,791946110,10600,10600,10600,10600,0
20240821,180100,791946110,10600,10600,10600,10600,0
20240821,180000,791946110,10600,10600,10600,10600,0
20240821,175900,791946110,10600,10600,10600,10600,0
20240821,175800,791946110,10600,10600,10600,10600,0
20240821,175700,791946110,10600,10600,10600,10600,0
20240821,175600,791946110,10600,10600,10600,10600,0
20240821,175500,791946110,10600,10600,10600,10600,0
20240821,175400,791946110,10600,10600,10600,10600,4049
20240821,175300,791946110,10600,10600,10600,10600,0
20240821,175200,791946110,10600,10600,10600,10600,0
20240821,175100,791946110,10600,10600,10600,10600,0
20240821,175000,791946110,10600,10600,10600,10600,0
20240821,174900,791946110,10600,10600,10600,10600,0
20240821,174800,791946110,10600,10600,10600,10600,0
20240821,174700,791946110,10600,10600,10600,10600,0
20240821,174600,791946110,10600,10600,10600,10600,0
20240821,174500,791946110,10600,10600,10600,10600,0
20240821,174400,791946110,10600,10600,10600,10600,0
20240821,174300,791946110,10600,10600,10600,10600,0
20240821,174200,791946110,10600,10600,10600,10600,0
20240821,174100,791946110,10600,10600,10600,10600,0
20240821,174000,791946110,10600,10600,10600,10600,0
20240821,173900,791946110,10600,10600,10600,10600,0
20240821,173800,791946110,10600,10600,10600,10600,0
20240821,173700,791946110,10600,10600,10600,10600,0
20240821,173600,791946110,10600,10600,10600,10600,0
20240821,173500,791946110,10600,10600,10600,10600,0
20240821,173400,791946110,10600,10600,10600,10600,0
20240821,173300,791946110,10600,10600,10600,10600,0
20240821,173200,791946110,10600,10600,10600,10600,0
20240821,173100,791946110,10600,10600,10600,10600,0
20240821,173000,791946110,10600,10600,10600,10600,0
20240821,172900,791946110,10600,10600,10600,10600,0
20240821,172800,791946110,10600,10600,10600,10600,0
20240821,172700,791946110,10600,10600,10600,10600,0
20240821,172600,791946110,10600,10600,10600,10600,0
20240821,172500,791946110,10600,10600,10600,10600,0
20240821,172400,791946110,10600,10600,10600,10600,4049
20240821,172300,791946110,10600,10600,10600,10600,0
20240821,172200,791946110,10600,10600,10600,10600,0
20240821,172100,791946110,10600,10600,10600,10600,0
20240821,172000,791946110,10600,10600,10600,10600,0
20240821,171900,791946110,10600,10600,10600,10600,0
20240821,171800,791946110,10600,10600,10600,10600,0
20240821,171700,791946110,10600,10600,10600,10600,0
20240821,171600,791946110,10600,10600,10600,10600,0
20240821,171500,791946110,10600,10600,10600,10600,0
20240821,171400,791946110,10600,10600,10600,10600,0
20240821,171300,791946110,10600,10600,10600,10600,0
20240821,171200,791946110,10600,10600,10600,10600,0
20240821,171100,791946110,10600,10600,10600,10600,0
20240821,171000,791946110,10600,10600,10600,10600,0
20240821,170900,791946110,10600,10600,10600,10600,0
20240821,170800,791946110,10600,10600,10600,10600,0
20240821,170700,791946110,10600,10600,10600,10600,0
20240821,170600,791946110,10600,10600,10600,10600,0
20240821,170500,791946110,10600,10600,10600,10600,0
20240821,170400,791946110,10600,10600,10600,10600,0
20240821,170300,791946110,10600,10600,10600,10600,0
20240821,170200,791946110,10600,10600,10600,10600,0
20240821,170100,791946110,10600,10600,10600,10600,0
20240821,170000,791946110,10600,10600,10600,10600,0
20240821,165900,791946110,10600,10600,10600,10600,0
20240821,165800,791946110,10600,10600,10600,10600,0
20240821,165700,791946110,10600,10600,10600,10600,0
20240821,165600,791946110,10600,10600,10600,10600,0
20240821,165500,791946110,10600,10600,10600,10600,0
20240821,165400,791946110,10600,10600,10600,10600,4049
20240821,165300,791946110,10600,10600,10600,10600,0
20240821,165200,791946110,10600,10600,10600,10600,0
20240821,165100,791946110,10600,10600,10600,10600,0
20240821,165000,791946110,10600,10600,10600,10600,0
20240821,164900,791946110,10600,10600,10600,10600,0
20240821,164800,791946110,10600,10600,10600,10600,0
20240821,164700,791946110,10600,10600,10600,10600,0
20240821,164600,791946110,10600,10600,10600,10600,0
20240821,164500,791946110,10600,10600,10600,10600,0
20240821,164400,791946110,10600,10600,10600,10600,0
20240821,164300,791946110,10600,10600,10600,10600,0
20240821,164200,791946110,10600,10600,10600,10600,0
20240821,164100,791946110,10600,10600,10600,10600,0
20240821,164000,791946110,10600,10600,10600,10600,0
20240821,163900,791946110,10600,10600,10600,10600,0
20240821,163800,791946110,10600,10600,10600,10600,0
20240821,163700,791946110,10600,10600,10600,10600,0
20240821,163600,791946110,10600,10600,10600,10600,0
20240821,163500,791946110,10600,10600,10600,10600,0
20240821,163400,791946110,10600,10600,10600,10600,0
20240821,163300,791946110,10600,10600,10600,10600,0
20240821,163200,791946110,10600,10600,10600,10600,0
20240821,163100,791946110,10600,10600,10600,10600,0
20240821,163000,791946110,10600,10600,10600,10600,0
20240821,162900,791946110,10600,10600,10600,10600,0
20240821,162800,791946110,10600,10600,10600,10600,0
20240821,162700,791946110,10600,10600,10600,10600,0
20240821,162600,791946110,10600,10600,10600,10600,0
20240821,162500,791946110,10600,10600,10600,10600,0
20240821,162400,791946110,10600,10600,10600,10600,4049
20240821,162300,791946110,10600,10600,10600,10600,0
20240821,162200,791946110,10600,10600,10600,10600,0
20240821,162100,791946110,10600,10600,10600,10600,0
20240821,162000,791946110,10600,10600,10600,10600,0
20240821,161900,791946110,10600,10600,10600,10600,0
20240821,161800,791946110,10600,10600,10600,10600,0
20240821,161700,791946110,10600,10600,10600,10600,0
20240821,161600,791946110,10600,10600,10600,10600,0
20240821,161500,791946110,10600,10600,10600,10600,0
20240821,161400,791946110,10600,10600,10600,10600,0
20240821,161300,791946110,10600,10600,10600,10600,0
20240821,161200,791946110,10600,10600,10600,10600,0
20240821,161100,791946110,10600,10600,10600,10600,0
20240821,161000,791946110,10600,10600,10600,10600,0
20240821,160900,791946110,10600,10600,10600,10600,0
20240821,160800,791946110,10600,10600,10600,10600,0
20240821,160700,791946110,10600,10600,10600,10600,0
20240821,160600,791946110,10600,10600,10600,10600,0
20240821,160500,791946110,10600,10600,10600,10600,0
20240821,160400,791946110,10600,10600,10600,10600,0
20240821,160300,791946110,10600,10600,10600,10600,0
20240821,160200,791946110,10600,10600,10600,10600,0
20240821,160100,791946110,10600,10600,10600,10600,0
20240821,160000,791946110,10600,10600,10600,10600,0
20240821,155900,791946110,10600,10600,10600,10600,0
20240821,155800,791946110,10600,10600,10600,10600,0
20240821,155700,791946110,10600,10600,10600,10600,0
20240821,155600,791946110,10600,10600,10600,10600,0
20240821,155500,791946110,10600,10600,10600,10600,0
20240821,155400,791946110,10600,10600,10600,10600,4049
20240821,155300,791946110,10600,10600,10600,10600,0
20240821,155200,791946110,10600,10600,10600,10600,0
20240821,155100,791946110,10600,10600,10600,10600,0
20240821,155000,791946110,10600,10600,10600,10600,0
20240821,154900,791946110,10600,10600,10600,10600,0
20240821,154800,791946110,10600,10600,10600,10600,0
20240821,154700,791946110,10600,10600,10600,10600,0
20240821,154600,791946110,10600,10600,10600,10600,0
20240821,154500,791946110,10600,10600,10600,10600,0
20240821,154400,791946110,10600,10600,10600,10600,0
20240821,154300,791946110,10600,10600,10600,10600,0
20240821,154200,791946110,10600,10600,10600,10600,0
20240821,154100,791946110,10600,10600,10600,10600,0
20240821,154000,791946110,10600,10600,10600,10600,0
20240821,153900,791946110,10600,10600,10600,10600,0
20240821,153800,791946110,10600,10600,10600,10600,0
20240821,153700,791946110,10600,10600,10600,10600,0
20240821,153600,791946110,10600,10600,10600,10600,0
20240821,153500,791946110,10600,10600,10600,10600,0
20240821,153400,791946110,10600,10600,10600,10600,0
20240821,153300,791946110,10600,10600,10600,10600,0
20240821,153200,791946110,10600,10600,10600,10600,0
20240821,153100,791946110,10600,10600,10600,10600,0
20240821,153000,791946110,10600,10600,10600,10600,4049
20240821,152900,749026710,10560,10560,10560,10560,0
20240821,152800,749026710,10560,10560,10560,10560,0
20240821,152700,749026710,10560,10560,10560,10560,0
20240821,152600,749026710,10560,10560,10560,10560,0
20240821,152500,749026710,10560,10560,10560,10560,0
20240821,152400,749026710,10560,10560,10560,10560,0
20240821,152300,749026710,10560,10560,10560,10560,0
20240821,152200,749026710,10560,10560,10560,10560,0
20240821,152100,749026710,10560,10560,10560,10560,0
20240821,152000,749026710,10560,10560,10560,10560,0
20240821,151900,749026710,10560,10570,10570,10560,212
20240821,151800,746785990,10560,10560,10570,10560,164
20240821,151700,745052780,10560,10550,10560,10550,167
20240821,151600,743289700,10530,10530,10530,10530,0
20240821,151500,743289700,10530,10530,10530,10530,0
20240821,151400,743289700,10530,10520,10530,10520,112
20240821,151300,742111340,10510,10560,10560,10510,252
20240821,151200,739458210,10560,10560,10560,10560,0
20240821,151100,739458210,10560,10560,10560,10560,0
20240821,151000,739458210,10560,10540,10560,10540,150
20240821,150900,737876860,10540,10540,10540,10540,51
20240821,150800,737339320,10540,10540,10540,10540,101
20240821,150700,736274780,10520,10530,10540,10520,576
20240821,150600,730213150,10540,10540,10540,10540,50
20240821,150500,729686150,10530,10530,10530,10530,0
20240821,150400,729686150,10530,10530,10530,10530,0
20240821,150300,729686150,10530,10530,10530,10530,40
20240821,150200,729264950,10530,10530,10530,10530,0
20240821,150100,729264950,10530,10530,10530,10530,5
20240821,150000,729212300,10530,10530,10530,10530,1
20240821,145900,729201770,10530,10530,10530,10530,17
20240821,145800,729022760,10520,10520,10520,10520,0
20240821,145700,729022760,10520,10520,10520,10520,0
20240821,145600,729022760,10520,10520,10520,10520,0
20240821,145500,729022760,10520,10520,10520,10520,0
20240821,145400,729022760,10520,10520,10520,10520,5
20240821,145300,728970160,10530,10530,10530,10530,1
20240821,145200,728959630,10540,10540,10540,10540,0
20240821,145100,728959630,10540,10530,10540,10530,289
20240821,145000,725914560,10520,10520,10520,10520,204
20240821,144900,723768480,10520,10520,10520,10520,75
20240821,144800,722979480,10520,10520,10520,10520,30
20240821,144700,722663880,10520,10520,10520,10520,0
20240821,144600,722663880,10520,10520,10520,10520,1
20240821,144500,722653360,10520,10520,10520,10520,90
20240821,144400,721706560,10510,10510,10510,10510,5
20240821,144300,721654010,10500,10500,10500,10500,0
20240821,144200,721654010,10500,10500,10500,10500,0
20240821,144100,721654010,10500,10500,10500,10500,5
20240821,144000,721601510,10500,10500,10500,10500,40
20240821,143900,721181510,10500,10500,10500,10500,0
20240821,143800,721181510,10500,10500,10500,10500,1
20240821,143700,721171010,10480,10480,10480,10480,0
20240821,143600,721171010,10480,10480,10480,10480,0
20240821,143500,721171010,10480,10480,10480,10480,0
20240821,143400,721171010,10480,10480,10480,10480,0
20240821,143300,721171010,10480,10480,10480,10480,0
20240821,143200,721171010,10480,10480,10480,10480,0
20240821,143100,721171010,10480,10480,10480,10480,0
20240821,143000,721171010,10480,10480,10480,10480,0
20240821,142900,721171010,10480,10480,10480,10480,20
20240821,142800,720961410,10470,10500,10500,10470,1000
20240821,142700,710477650,10500,10500,10500,10500,0
20240821,142600,710477650,10500,10500,10500,10500,0
20240821,142500,710477650,10500,10500,10500,10500,6
20240821,142400,710414650,10490,10490,10490,10490,0
20240821,142300,710414650,10490,10490,10490,10490,0
20240821,142200,710414650,10490,10500,10500,10490,36
20240821,142100,710036810,10500,10500,10500,10500,120
20240821,142000,708776810,10490,10490,10490,10490,315
20240821,141900,705472460,10490,10490,10490,10490,10
20240821,141800,705367560,10490,10490,10490,10490,10
20240821,141700,705262660,10490,10490,10490,10490,1
20240821,141600,705252170,10490,10490,10490,10490,11
20240821,141500,705136780,10490,10490,10490,10490,0
20240821,141400,705136780,10490,10490,10490,10490,13
20240821,141300,705000410,10490,10490,10490,10490,61
20240821,141200,704360520,10490,10490,10490,10490,0
20240821,141100,704360520,10490,10490,10490,10470,201
20240821,141000,702253030,10450,10450,10450,10450,0
20240821,140900,702253030,10450,10450,10450,10450,0
20240821,140800,702253030,10450,10490,10490,10450,4500
20240821,140700,655161100,10500,10500,10500,10500,0
20240821,140600,655161100,10500,10510,10510,10500,612
20240821,140500,648734850,10510,10510,10510,10510,0
20240821,140400,648734850,10510,10510,10510,10510,43
20240821,140300,648282920,10510,10510,10510,10510,0
20240821,140200,648282920,10510,10510,10510,10510,0
20240821,140100,648282920,10510,10510,10510,10510,22
20240821,140000,648051700,10510,10510,10510,10510,0
20240821,135900,648051700,10510,10520,10520,10510,236
20240821,135800,645569810,10530,10530,10530,10530,0
20240821,135700,645569810,10530,10530,10530,10530,0
20240821,135600,645569810,10530,10530,10530,10530,0
20240821,135500,645569810,10530,10530,10530,10530,3
20240821,135400,645538220,10530,10530,10530,10530,5
20240821,135300,645485570,10530,10530,10530,10530,10
20240821,135200,645380270,10530,10530,10530,10530,0
20240821,135100,645380270,10530,10530,10530,10530,0
20240821,135000,645380270,10530,10530,10530,10530,0
20240821,134900,645380270,10530,10530,10530,10530,0
20240821,134800,645380270,10530,10530,10530,10530,43
20240821,134700,644927480,10530,10530,10530,10530,215
20240821,134600,642663530,10530,10530,10530,10530,1
20240821,134500,642653000,10530,10530,10530,10530,0
20240821,134400,642653000,10530,10530,10530,10530,0
20240821,134300,642653000,10530,10530,10530,10530,0
20240821,134200,642653000,10530,10530,10530,10530,100
20240821,134100,641600000,10540,10540,10540,10540,0
20240821,134000,641600000,10540,10540,10540,10540,0
20240821,133900,641600000,10540,10500,10540,10500,292
20240821,133800,638532090,10510,10510,10510,10510,20
20240821,133700,638321890,10510,10510,10510,10510,6
20240821,133600,638258830,10510,10510,10510,10510,0
20240821,133500,638258830,10510,10520,10520,10510,134
20240821,133400,636849570,10540,10540,10540,10540,0
20240821,133300,636849570,10540,10530,10540,10530,113
20240821,133200,635658730,10540,10540,10540,10540,74
20240821,133100,634878770,10540,10540,10540,10540,4
20240821,133000,634836610,10540,10540,10540,10540,90
20240821,132900,633888010,10530,10530,10530,10530,77
20240821,132800,633077200,10530,10530,10530,10530,0
20240821,132700,633077200,10530,10530,10530,10530,30
20240821,132600,632761300,10530,10530,10530,10530,20
20240821,132500,632550700,10530,10530,10530,10530,1
20240821,132400,632540170,10530,10530,10530,10530,141
20240821,132300,631055440,10540,10550,10550,10540,123
20240821,132200,629758890,10550,10550,10550,10550,83
20240821,132100,628883240,10540,10540,10540,10540,0
20240821,132000,628883240,10540,10540,10540,10540,0
20240821,131900,628883240,10540,10550,10550,10540,114
20240821,131800,627680960,10560,10560,10560,10560,0
20240821,131700,627680960,10560,10560,10560,10560,2
20240821,131600,627659840,10560,10560,10560,10560,23
20240821,131500,627416960,10560,10560,10560,10560,5
20240821,131400,627364160,10560,10560,10560,10560,1
20240821,131300,627353600,10550,10550,10550,10550,0
20240821,131200,627353600,10550,10550,10550,10550,784
20240821,131100,619082400,10550,10550,10550,10550,0
20240821,131000,619082400,10550,10550,10550,10550,29
20240821,130900,618776450,10550,10550,10550,10550,0
20240821,130800,618776450,10550,10550,10550,10550,0
20240821,130700,618776450,10550,10550,10550,10550,0
20240821,130600,618776450,10550,10550,10550,10550,0
20240821,130500,618776450,10550,10550,10550,10550,0
20240821,130400,618776450,10550,10550,10550,10550,11
20240821,130300,618660400,10560,10560,10560,10560,0
20240821,130200,618660400,10560,10560,10560,10560,0
20240821,130100,618660400,10560,10560,10560,10560,15
20240821,130000,618502000,10560,10560,10560,10560,19
20240821,125900,618301360,10560,10560,10560,10560,101
20240821,125800,617234800,10560,10560,10560,10560,19
20240821,125700,617034160,10540,10550,10550,10540,26
20240821,125600,616759970,10560,10560,10560,10560,0
20240821,125500,616759970,10560,10560,10560,10560,0
20240821,125400,616759970,10560,10560,10560,10550,74
20240821,125300,615979030,10560,10560,10560,10560,30
20240821,125200,615662230,10560,10560,10560,10560,55
20240821,125100,615081430,10560,10560,10560,10560,16
20240821,125000,614912470,10560,10560,10560,10560,15
20240821,124900,614754070,10560,10560,10560,10560,0
20240821,124800,614754070,10560,10560,10560,10560,0
20240821,124700,614754070,10560,10560,10560,10560,30
20240821,124600,614437270,10560,10560,10560,10560,30
20240821,124500,614120470,10560,10560,10560,10560,30
20240821,124400,613803670,10530,10530,10530,10530,0
20240821,124300,613803670,10530,10530,10530,10530,0
20240821,124200,613803670,10530,10530,10530,10530,25
20240821,124100,613540420,10510,10570,10570,10500,2073
20240821,124000,591763730,10580,10580,10580,10580,15
20240821,123900,591605030,10580,10580,10580,10580,15
20240821,123800,591446330,10580,10580,10580,10580,15
20240821,123700,591287630,10580,10590,10590,10580,55
20240821,123600,590705430,10590,10590,10590,10590,78
20240821,123500,589879410,10590,10590,10590,10590,15
20240821,123400,589720560,10590,10590,10590,10590,35
20240821,123300,589349910,10590,10590,10590,10590,0
20240821,123200,589349910,10590,10590,10590,10590,20
20240821,123100,589138110,10520,10520,10520,10520,0
20240821,123000,589138110,10520,10580,10580,10520,150
20240821,122900,587555400,10590,10590,10590,10590,0
20240821,122800,587555400,10590,10590,10590,10590,0
20240821,122700,587555400,10590,10580,10590,10560,137
20240821,122600,586107900,10580,10580,10580,10580,15
20240821,122500,585949200,10580,10580,10580,10580,15
20240821,122400,585790500,10570,10570,10570,10570,0
20240821,122300,585790500,10570,10570,10570,10570,0
20240821,122200,585790500,10570,10570,10570,10570,15
20240821,122100,585631950,10560,10560,10560,10560,309
20240821,122000,582368910,10560,10560,10560,10560,65
20240821,121900,581682510,10560,10560,10560,10560,110
20240821,121800,580520910,10560,10570,10570,10560,25
20240821,121700,580256760,10570,10570,10570,10570,15
20240821,121600,580098210,10570,10570,10570,10570,15
20240821,121500,579939660,10570,10570,10570,10570,0
20240821,121400,579939660,10570,10570,10570,10570,15
20240821,121300,579781110,10570,10570,10570,10570,21
20240821,121200,579559140,10560,10560,10560,10560,50
20240821,121100,579031140,10560,10550,10560,10550,31
20240821,121000,578703790,10560,10540,10560,10540,15
20240821,120900,578545510,10550,10550,10550,10550,2
20240821,120800,578524410,10550,10550,10550,10550,0
20240821,120700,578524410,10550,10570,10570,10550,44
20240821,120600,578059780,10580,10580,10580,10580,0
20240821,120500,578059780,10580,10540,10580,10540,16
20240821,120400,577890540,10560,10580,10580,10560,23
20240821,120300,577647500,10550,10550,10550,10550,6
20240821,120200,577584200,10530,10530,10530,10530,51
20240821,120100,577047170,10530,10530,10530,10530,45
20240821,120000,576573320,10530,10530,10530,10530,16
20240821,115900,576404840,10530,10530,10530,10530,0
20240821,115800,576404840,10530,10540,10540,10530,63
20240821,115700,575741300,10540,10540,10540,10540,16
20240821,115600,575572660,10550,10550,10550,10550,15
20240821,115500,575414410,10540,10540,10540,10540,0
20240821,115400,575414410,10540,10530,10540,10530,16
20240821,115300,575245780,10530,10510,10540,10510,140
20240821,115200,573772430,10540,10550,10550,10540,17
20240821,115100,573593100,10550,10550,10550,10550,30
20240821,115000,573276600,10540,10540,10540,10540,23
20240821,114900,573034180,10540,10540,10540,10540,7
20240821,114800,572960400,10540,10540,10540,10540,10
20240821,114700,572855000,10540,10520,10540,10520,20
20240821,114600,572644300,10510,10510,10510,10510,0
20240821,114500,572644300,10510,10510,10510,10510,293
20240821,114400,569564870,10510,10490,10510,10490,16
20240821,114300,569396830,10490,10490,10490,10490,255
20240821,114200,566721880,10490,10490,10490,10490,115
20240821,114100,565515530,10470,10470,10470,10470,0
20240821,114000,565515530,10470,10480,10480,10470,82
20240821,113900,564656640,10490,10490,10490,10490,18
20240821,113800,564467820,10490,10490,10490,10490,15
20240821,113700,564310470,10460,10460,10460,10460,0
20240821,113600,564310470,10460,10490,10490,10460,1015
20240821,113500,553691610,10490,10490,10490,10490,21
20240821,113400,553471320,10490,10490,10490,10490,20
20240821,113300,553261520,10480,10490,10490,10480,35
20240821,113200,552894570,10470,10470,10470,10470,0
20240821,113100,552894570,10470,10470,10470,10470,0
20240821,113000,552894570,10470,10470,10470,10470,10
20240821,112900,552789870,10460,10470,10470,10460,76
20240821,112800,551994160,10470,10470,10470,10470,15
20240821,112700,551837110,10470,10470,10470,10470,15
20240821,112600,551680060,10470,10470,10470,10470,17
20240821,112500,551502070,10470,10470,10470,10470,15
20240821,112400,551345020,10460,10470,10470,10460,1026
20240821,112300,540612800,10470,10470,10470,10470,36
20240821,112200,540235880,10470,10470,10470,10470,50
20240821,112100,539712380,10470,10460,10470,10460,19
20240821,112000,539513460,10470,10470,10470,10470,99
20240821,111900,538476930,10470,10490,10490,10470,681
20240821,111800,531341230,10490,10480,10490,10480,17
20240821,111700,531162910,10490,10490,10490,10490,25
20240821,111600,530900660,10490,10490,10490,10490,15
20240821,111500,530743310,10490,10490,10490,10490,15
20240821,111400,530585960,10490,10490,10490,10490,15
20240821,111300,530428610,10490,10490,10490,10490,200
20240821,111200,528330610,10490,10480,10490,10480,65
20240821,111100,527649260,10480,10480,10480,10480,30
20240821,111000,527334860,10480,10490,10490,10480,223
20240821,110900,524995800,10480,10480,10480,10480,15
20240821,110800,524838600,10460,10460,10460,10460,0
20240821,110700,524838600,10460,10460,10460,10450,42
20240821,110600,524399290,10460,10470,10470,10460,472
20240821,110500,519462020,10470,10500,10500,10470,124
20240821,110400,518163320,10470,10480,10480,10470,21
20240821,110300,517943440,10480,10480,10480,10480,15
20240821,110200,517786240,10500,10500,10500,10500,50
20240821,110100,517261240,10460,10460,10460,10460,167
20240821,110000,515514420,10470,10470,10470,10470,33
20240821,105900,515168910,10460,10510,10510,10460,1015
20240821,105800,504539250,10500,10510,10510,10500,62
20240821,105700,503887980,10510,10510,10510,10510,17
20240821,105600,503709310,10510,10510,10510,10510,4
20240821,105500,503667270,10510,10510,10510,10510,46
20240821,105400,503183810,10500,10500,10500,10500,29
20240821,105300,502879310,10500,10500,10500,10500,23
20240821,105200,502637810,10480,10490,10490,10480,30
20240821,105100,502323260,10500,10490,10500,10490,102
20240821,105000,501253160,10490,10490,10490,10480,38
20240821,104900,500854570,10490,10490,10490,10490,15
20240821,104800,500697220,10480,10480,10480,10480,0
20240821,104700,500697220,10480,10480,10480,10480,1026
20240821,104600,489944740,10480,10470,10480,10470,228
20240821,104500,487557430,10470,10480,10480,10470,100
20240821,104400,486510330,10480,10480,10480,10480,32
20240821,104300,486174970,10480,10480,10480,10480,218
20240821,104200,483890330,10460,10480,10480,10460,20
20240821,104100,483681030,10480,10480,10480,10480,103
20240821,104000,482601590,10480,10480,10480,10480,0
20240821,103900,482601590,10480,10480,10480,10480,1
20240821,103800,482591110,10460,10470,10470,10460,113
20240821,103700,481408090,10450,10450,10450,10450,50
20240821,103600,480885590,10450,10450,10450,10450,0
20240821,103500,480885590,10450,10450,10450,10450,0
20240821,103400,480885590,10450,10450,10450,10450,3
20240821,103300,480854240,10440,10460,10480,10440,1599
20240821,103200,464137570,10470,10480,10480,10470,1995
20240821,103100,443244470,10470,10470,10470,10470,0
20240821,103000,443244470,10470,10470,10470,10470,600
20240821,102900,436962470,10470,10510,10510,10470,551
20240821,102800,431189380,10510,10510,10510,10510,100
20240821,102700,430138380,10490,10490,10490,10490,0
20240821,102600,430138380,10490,10490,10490,10480,529
20240821,102500,424590710,10500,10500,10500,10500,4
20240821,102400,424548710,10480,10480,10480,10480,104
20240821,102300,423458790,10480,10490,10490,10480,410
20240821,102200,419161490,10490,10490,10490,10490,3
20240821,102100,419130020,10490,10500,10500,10490,5
20240821,102000,419077540,10480,10510,10510,10480,108
20240821,101900,417942610,10500,10500,10500,10500,31
20240821,101800,417617110,10500,10500,10500,10480,862
20240821,101700,408575200,10500,10500,10500,10500,0
20240821,101600,408575200,10500,10500,10500,10500,611
20240821,101500,402159700,10500,10490,10500,10490,620
20240821,101400,395650200,10480,10480,10480,10480,0
20240821,101300,395650200,10480,10480,10480,10480,0
20240821,101200,395650200,10480,10480,10480,10480,250
20240821,101100,393030200,10480,10500,10500,10480,1080
20240821,101000,381705840,10500,10500,10500,10500,560
20240821,100900,375825840,10500,10490,10500,10490,39
20240821,100800,375416350,10490,10520,10520,10480,1061
20240821,100700,364275630,10510,10530,10530,10500,101
20240821,100600,363212660,10530,10520,10530,10500,929
20240821,100500,353450790,10520,10520,10520,10520,110
20240821,100400,352293590,10550,10500,10550,10500,1205
20240821,100300,339636090,10500,10540,10560,10470,5602
20240821,100200,280797170,10510,10570,10570,10510,3451
20240821,100100,244426080,10580,10600,10600,10580,943
20240821,100000,234444890,10580,10580,10580,10580,0
20240821,095900,234444890,10580,10580,10580,10580,0
20240821,095800,234444890,10580,10580,10580,10580,1232
20240821,095700,221410330,10570,10580,10580,10570,446
20240821,095600,216694950,10580,10610,10610,10580,2704
20240821,095500,188071130,10620,10640,10640,10620,145
20240821,095400,186529890,10640,10640,10640,10640,0
20240821,095300,186529890,10640,10640,10640,10640,0
20240821,095200,186529890,10640,10640,10640,10640,100
20240821,095100,185465890,10640,10640,10640,10640,69
20240821,095000,184731730,10640,10640,10640,10640,30
20240821,094900,184412530,10620,10620,10620,10620,156
20240821,094800,182755810,10610,10620,10620,10610,131
20240821,094700,181365530,10640,10630,10690,10630,119
20240821,094600,180099280,10630,10630,10630,10630,20
20240821,094500,179886680,10630,10620,10630,10620,23
20240821,094400,179642350,10620,10610,10620,10610,22
20240821,094300,179408890,10610,10610,10610,10610,14
20240821,094200,179260350,10600,10600,10600,10600,79
20240821,094100,178422950,10590,10600,10600,10590,302
20240821,094000,175222250,10600,10600,10600,10600,100
20240821,093900,174162250,10590,10590,10590,10590,299
20240821,093800,170995840,10590,10590,10590,10590,358
20240821,093700,167204620,10590,10590,10590,10590,100
20240821,093600,166145620,10600,10600,10600,10600,86
20240821,093500,165234020,10600,10600,10600,10600,249
20240821,093400,162594620,10600,10600,10600,10590,400
20240821,093300,158355920,10590,10630,10630,10580,3473
20240821,093200,121533380,10630,10620,10640,10620,228
20240821,093100,119111030,10630,10670,10670,10630,1703
20240821,093000,100976590,10670,10680,10680,10670,510
20240821,092900,95534880,10670,10670,10670,10670,11
20240821,092800,95417510,10670,10680,10680,10670,855
20240821,092700,86292780,10720,10720,10720,10720,680
20240821,092600,79003180,10720,10690,10720,10680,1245
20240821,092500,65705360,10680,10680,10680,10680,1
20240821,092400,65694680,10680,10700,10700,10680,981
20240821,092300,55211860,10690,10700,10700,10690,6
20240821,092200,55147700,10690,10690,10690,10690,55
20240821,092100,54559750,10690,10690,10690,10690,52
20240821,092000,54003870,10690,10690,10690,10690,93
20240821,091900,53009700,10690,10700,10700,10690,189
20240821,091800,50989200,10690,10690,10690,10690,69
20240821,091700,50251590,10690,10690,10690,10690,0
20240821,091600,50251590,10690,10710,10710,10690,658
20240821,091500,43212440,10710,10730,10740,10710,1215
20240821,091400,30168700,10740,10750,10750,10740,583
20240821,091300,23907170,10760,10760,10760,10760,31
20240821,091200,23573610,10760,10760,10760,10760,13
20240821,091100,23433730,10770,10770,10770,10770,15
20240821,091000,23272180,10730,10730,10730,10730,2
20240821,090900,23250720,10720,10720,10720,10720,73
20240821,090800,22468160,10720,10720,10720,10720,0
20240821,090700,22468160,10720,10720,10720,10720,0
20240821,090600,22468160,10720,10720,10720,10720,56
20240821,090500,21867840,10720,10720,10720,10720,0
20240821,090400,21867840,10720,10720,10720,10720,1
20240821,090300,21857120,10780,10700,10780,10680,287
20240821,090200,18788380,10700,10680,10700,10650,195
20240821,090100,16709600,10680,10750,10750,10680,269
20240821,090000,13829880,10750,10880,10880,10750,1278