KissMeData/319400/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,210600,721250910,3015,3015,3015,3015,13147
20240821,210500,721250910,3015,3015,3015,3015,0
20240821,210400,721250910,3015,3015,3015,3015,0
20240821,210300,721250910,3015,3015,3015,3015,0
20240821,210200,721250910,3015,3015,3015,3015,0
20240821,210100,721250910,3015,3015,3015,3015,0
20240821,210000,721250910,3015,3015,3015,3015,0
20240821,205900,721250910,3015,3015,3015,3015,0
20240821,205800,721250910,3015,3015,3015,3015,0
20240821,205700,721250910,3015,3015,3015,3015,0
20240821,205600,721250910,3015,3015,3015,3015,0
20240821,205500,721250910,3015,3015,3015,3015,0
20240821,205400,721250910,3015,3015,3015,3015,0
20240821,205300,721250910,3015,3015,3015,3015,0
20240821,205200,721250910,3015,3015,3015,3015,0
20240821,205100,721250910,3015,3015,3015,3015,0
20240821,205000,721250910,3015,3015,3015,3015,0
20240821,204900,721250910,3015,3015,3015,3015,0
20240821,204800,721250910,3015,3015,3015,3015,0
20240821,204700,721250910,3015,3015,3015,3015,0
20240821,204600,721250910,3015,3015,3015,3015,0
20240821,204500,721250910,3015,3015,3015,3015,0
20240821,204400,721250910,3015,3015,3015,3015,0
20240821,204300,721250910,3015,3015,3015,3015,0
20240821,204200,721250910,3015,3015,3015,3015,0
20240821,204100,721250910,3015,3015,3015,3015,0
20240821,204000,721250910,3015,3015,3015,3015,0
20240821,203900,721250910,3015,3015,3015,3015,0
20240821,203800,721250910,3015,3015,3015,3015,0
20240821,203700,721250910,3015,3015,3015,3015,0
20240821,203600,721250910,3015,3015,3015,3015,13147
20240821,203500,721250910,3015,3015,3015,3015,0
20240821,203400,721250910,3015,3015,3015,3015,0
20240821,203300,721250910,3015,3015,3015,3015,0
20240821,203200,721250910,3015,3015,3015,3015,0
20240821,203100,721250910,3015,3015,3015,3015,0
20240821,203000,721250910,3015,3015,3015,3015,0
20240821,202900,721250910,3015,3015,3015,3015,0
20240821,202800,721250910,3015,3015,3015,3015,0
20240821,202700,721250910,3015,3015,3015,3015,0
20240821,202600,721250910,3015,3015,3015,3015,0
20240821,202500,721250910,3015,3015,3015,3015,0
20240821,202400,721250910,3015,3015,3015,3015,0
20240821,202300,721250910,3015,3015,3015,3015,0
20240821,202200,721250910,3015,3015,3015,3015,0
20240821,202100,721250910,3015,3015,3015,3015,0
20240821,202000,721250910,3015,3015,3015,3015,0
20240821,201900,721250910,3015,3015,3015,3015,0
20240821,201800,721250910,3015,3015,3015,3015,0
20240821,201700,721250910,3015,3015,3015,3015,0
20240821,201600,721250910,3015,3015,3015,3015,0
20240821,201500,721250910,3015,3015,3015,3015,0
20240821,201400,721250910,3015,3015,3015,3015,0
20240821,201300,721250910,3015,3015,3015,3015,0
20240821,201200,721250910,3015,3015,3015,3015,0
20240821,201100,721250910,3015,3015,3015,3015,0
20240821,201000,721250910,3015,3015,3015,3015,0
20240821,200900,721250910,3015,3015,3015,3015,0
20240821,200800,721250910,3015,3015,3015,3015,0
20240821,200700,721250910,3015,3015,3015,3015,0
20240821,200600,721250910,3015,3015,3015,3015,13147
20240821,200500,721250910,3015,3015,3015,3015,0
20240821,200400,721250910,3015,3015,3015,3015,0
20240821,200300,721250910,3015,3015,3015,3015,0
20240821,200200,721250910,3015,3015,3015,3015,0
20240821,200100,721250910,3015,3015,3015,3015,0
20240821,200000,721250910,3015,3015,3015,3015,0
20240821,195900,721250910,3015,3015,3015,3015,0
20240821,195800,721250910,3015,3015,3015,3015,0
20240821,195700,721250910,3015,3015,3015,3015,0
20240821,195600,721250910,3015,3015,3015,3015,0
20240821,195500,721250910,3015,3015,3015,3015,0
20240821,195400,721250910,3015,3015,3015,3015,0
20240821,195300,721250910,3015,3015,3015,3015,0
20240821,195200,721250910,3015,3015,3015,3015,0
20240821,195100,721250910,3015,3015,3015,3015,0
20240821,195000,721250910,3015,3015,3015,3015,0
20240821,194900,721250910,3015,3015,3015,3015,0
20240821,194800,721250910,3015,3015,3015,3015,0
20240821,194700,721250910,3015,3015,3015,3015,0
20240821,194600,721250910,3015,3015,3015,3015,0
20240821,194500,721250910,3015,3015,3015,3015,0
20240821,194400,721250910,3015,3015,3015,3015,0
20240821,194300,721250910,3015,3015,3015,3015,0
20240821,194200,721250910,3015,3015,3015,3015,0
20240821,194100,721250910,3015,3015,3015,3015,0
20240821,194000,721250910,3015,3015,3015,3015,0
20240821,193900,721250910,3015,3015,3015,3015,0
20240821,193800,721250910,3015,3015,3015,3015,0
20240821,193700,721250910,3015,3015,3015,3015,0
20240821,193600,721250910,3015,3015,3015,3015,13147
20240821,193500,721250910,3015,3015,3015,3015,0
20240821,193400,721250910,3015,3015,3015,3015,0
20240821,193300,721250910,3015,3015,3015,3015,0
20240821,193200,721250910,3015,3015,3015,3015,0
20240821,193100,721250910,3015,3015,3015,3015,0
20240821,193000,721250910,3015,3015,3015,3015,0
20240821,192900,721250910,3015,3015,3015,3015,0
20240821,192800,721250910,3015,3015,3015,3015,0
20240821,192700,721250910,3015,3015,3015,3015,0
20240821,192600,721250910,3015,3015,3015,3015,0
20240821,192500,721250910,3015,3015,3015,3015,0
20240821,192400,721250910,3015,3015,3015,3015,0
20240821,192300,721250910,3015,3015,3015,3015,0
20240821,192200,721250910,3015,3015,3015,3015,0
20240821,192100,721250910,3015,3015,3015,3015,0
20240821,192000,721250910,3015,3015,3015,3015,0
20240821,191900,721250910,3015,3015,3015,3015,0
20240821,191800,721250910,3015,3015,3015,3015,0
20240821,191700,721250910,3015,3015,3015,3015,0
20240821,191600,721250910,3015,3015,3015,3015,0
20240821,191500,721250910,3015,3015,3015,3015,0
20240821,191400,721250910,3015,3015,3015,3015,0
20240821,191300,721250910,3015,3015,3015,3015,0
20240821,191200,721250910,3015,3015,3015,3015,0
20240821,191100,721250910,3015,3015,3015,3015,0
20240821,191000,721250910,3015,3015,3015,3015,0
20240821,190900,721250910,3015,3015,3015,3015,0
20240821,190800,721250910,3015,3015,3015,3015,0
20240821,190700,721250910,3015,3015,3015,3015,0
20240821,190600,721250910,3015,3015,3015,3015,13147
20240821,190500,721250910,3015,3015,3015,3015,0
20240821,190400,721250910,3015,3015,3015,3015,0
20240821,190300,721250910,3015,3015,3015,3015,0
20240821,190200,721250910,3015,3015,3015,3015,0
20240821,190100,721250910,3015,3015,3015,3015,0
20240821,190000,721250910,3015,3015,3015,3015,0
20240821,185900,721250910,3015,3015,3015,3015,0
20240821,185800,721250910,3015,3015,3015,3015,0
20240821,185700,721250910,3015,3015,3015,3015,0
20240821,185600,721250910,3015,3015,3015,3015,0
20240821,185500,721250910,3015,3015,3015,3015,0
20240821,185400,721250910,3015,3015,3015,3015,0
20240821,185300,721250910,3015,3015,3015,3015,0
20240821,185200,721250910,3015,3015,3015,3015,0
20240821,185100,721250910,3015,3015,3015,3015,0
20240821,185000,721250910,3015,3015,3015,3015,0
20240821,184900,721250910,3015,3015,3015,3015,0
20240821,184800,721250910,3015,3015,3015,3015,0
20240821,184700,721250910,3015,3015,3015,3015,0
20240821,184600,721250910,3015,3015,3015,3015,0
20240821,184500,721250910,3015,3015,3015,3015,0
20240821,184400,721250910,3015,3015,3015,3015,0
20240821,184300,721250910,3015,3015,3015,3015,0
20240821,184200,721250910,3015,3015,3015,3015,0
20240821,184100,721250910,3015,3015,3015,3015,0
20240821,184000,721250910,3015,3015,3015,3015,0
20240821,183900,721250910,3015,3015,3015,3015,0
20240821,183800,721250910,3015,3015,3015,3015,0
20240821,183700,721250910,3015,3015,3015,3015,0
20240821,183600,721250910,3015,3015,3015,3015,13147
20240821,183500,721250910,3015,3015,3015,3015,0
20240821,183400,721250910,3015,3015,3015,3015,0
20240821,183300,721250910,3015,3015,3015,3015,0
20240821,183200,721250910,3015,3015,3015,3015,0
20240821,183100,721250910,3015,3015,3015,3015,0
20240821,183000,721250910,3015,3015,3015,3015,0
20240821,182900,721250910,3015,3015,3015,3015,0
20240821,182800,721250910,3015,3015,3015,3015,0
20240821,182700,721250910,3015,3015,3015,3015,0
20240821,182600,721250910,3015,3015,3015,3015,0
20240821,182500,721250910,3015,3015,3015,3015,0
20240821,182400,721250910,3015,3015,3015,3015,0
20240821,182300,721250910,3015,3015,3015,3015,0
20240821,182200,721250910,3015,3015,3015,3015,0
20240821,182100,721250910,3015,3015,3015,3015,0
20240821,182000,721250910,3015,3015,3015,3015,0
20240821,181900,721250910,3015,3015,3015,3015,0
20240821,181800,721250910,3015,3015,3015,3015,0
20240821,181700,721250910,3015,3015,3015,3015,0
20240821,181600,721250910,3015,3015,3015,3015,0
20240821,181500,721250910,3015,3015,3015,3015,0
20240821,181400,721250910,3015,3015,3015,3015,0
20240821,181300,721250910,3015,3015,3015,3015,0
20240821,181200,721250910,3015,3015,3015,3015,0
20240821,181100,721250910,3015,3015,3015,3015,0
20240821,181000,721250910,3015,3015,3015,3015,0
20240821,180900,721250910,3015,3015,3015,3015,0
20240821,180800,721250910,3015,3015,3015,3015,0
20240821,180700,721250910,3015,3015,3015,3015,0
20240821,180600,721250910,3015,3015,3015,3015,13147
20240821,180500,721250910,3015,3015,3015,3015,0
20240821,180400,721250910,3015,3015,3015,3015,0
20240821,180300,721250910,3015,3015,3015,3015,0
20240821,180200,721250910,3015,3015,3015,3015,0
20240821,180100,721250910,3015,3015,3015,3015,0
20240821,180000,721250910,3015,3015,3015,3015,0
20240821,175900,721250910,3015,3015,3015,3015,0
20240821,175800,721250910,3015,3015,3015,3015,0
20240821,175700,721250910,3015,3015,3015,3015,0
20240821,175600,721250910,3015,3015,3015,3015,0
20240821,175500,721250910,3015,3015,3015,3015,0
20240821,175400,721250910,3015,3015,3015,3015,0
20240821,175300,721250910,3015,3015,3015,3015,0
20240821,175200,721250910,3015,3015,3015,3015,0
20240821,175100,721250910,3015,3015,3015,3015,0
20240821,175000,721250910,3015,3015,3015,3015,0
20240821,174900,721250910,3015,3015,3015,3015,0
20240821,174800,721250910,3015,3015,3015,3015,0
20240821,174700,721250910,3015,3015,3015,3015,0
20240821,174600,721250910,3015,3015,3015,3015,0
20240821,174500,721250910,3015,3015,3015,3015,0
20240821,174400,721250910,3015,3015,3015,3015,0
20240821,174300,721250910,3015,3015,3015,3015,0
20240821,174200,721250910,3015,3015,3015,3015,0
20240821,174100,721250910,3015,3015,3015,3015,0
20240821,174000,721250910,3015,3015,3015,3015,0
20240821,173900,721250910,3015,3015,3015,3015,0
20240821,173800,721250910,3015,3015,3015,3015,0
20240821,173700,721250910,3015,3015,3015,3015,0
20240821,173600,721250910,3015,3015,3015,3015,13147
20240821,173500,721250910,3015,3015,3015,3015,0
20240821,173400,721250910,3015,3015,3015,3015,0
20240821,173300,721250910,3015,3015,3015,3015,0
20240821,173200,721250910,3015,3015,3015,3015,0
20240821,173100,721250910,3015,3015,3015,3015,0
20240821,173000,721250910,3015,3015,3015,3015,0
20240821,172900,721250910,3015,3015,3015,3015,0
20240821,172800,721250910,3015,3015,3015,3015,0
20240821,172700,721250910,3015,3015,3015,3015,0
20240821,172600,721250910,3015,3015,3015,3015,0
20240821,172500,721250910,3015,3015,3015,3015,0
20240821,172400,721250910,3015,3015,3015,3015,0
20240821,172300,721250910,3015,3015,3015,3015,0
20240821,172200,721250910,3015,3015,3015,3015,0
20240821,172100,721250910,3015,3015,3015,3015,0
20240821,172000,721250910,3015,3015,3015,3015,0
20240821,171900,721250910,3015,3015,3015,3015,0
20240821,171800,721250910,3015,3015,3015,3015,0
20240821,171700,721250910,3015,3015,3015,3015,0
20240821,171600,721250910,3015,3015,3015,3015,0
20240821,171500,721250910,3015,3015,3015,3015,0
20240821,171400,721250910,3015,3015,3015,3015,0
20240821,171300,721250910,3015,3015,3015,3015,0
20240821,171200,721250910,3015,3015,3015,3015,0
20240821,171100,721250910,3015,3015,3015,3015,0
20240821,171000,721250910,3015,3015,3015,3015,0
20240821,170900,721250910,3015,3015,3015,3015,0
20240821,170800,721250910,3015,3015,3015,3015,0
20240821,170700,721250910,3015,3015,3015,3015,0
20240821,170600,721250910,3015,3015,3015,3015,13147
20240821,170500,721250910,3015,3015,3015,3015,0
20240821,170400,721250910,3015,3015,3015,3015,0
20240821,170300,721250910,3015,3015,3015,3015,0
20240821,170200,721250910,3015,3015,3015,3015,0
20240821,170100,721250910,3015,3015,3015,3015,0
20240821,170000,721250910,3015,3015,3015,3015,0
20240821,165900,721250910,3015,3015,3015,3015,0
20240821,165800,721250910,3015,3015,3015,3015,0
20240821,165700,721250910,3015,3015,3015,3015,0
20240821,165600,721250910,3015,3015,3015,3015,0
20240821,165500,721250910,3015,3015,3015,3015,0
20240821,165400,721250910,3015,3015,3015,3015,0
20240821,165300,721250910,3015,3015,3015,3015,0
20240821,165200,721250910,3015,3015,3015,3015,0
20240821,165100,721250910,3015,3015,3015,3015,0
20240821,165000,721250910,3015,3015,3015,3015,0
20240821,164900,721250910,3015,3015,3015,3015,0
20240821,164800,721250910,3015,3015,3015,3015,0
20240821,164700,721250910,3015,3015,3015,3015,0
20240821,164600,721250910,3015,3015,3015,3015,0
20240821,164500,721250910,3015,3015,3015,3015,0
20240821,164400,721250910,3015,3015,3015,3015,0
20240821,164300,721250910,3015,3015,3015,3015,0
20240821,164200,721250910,3015,3015,3015,3015,0
20240821,164100,721250910,3015,3015,3015,3015,0
20240821,164000,721250910,3015,3015,3015,3015,0
20240821,163900,721250910,3015,3015,3015,3015,0
20240821,163800,721250910,3015,3015,3015,3015,0
20240821,163700,721250910,3015,3015,3015,3015,0
20240821,163600,721250910,3015,3015,3015,3015,13147
20240821,163500,721250910,3015,3015,3015,3015,0
20240821,163400,721250910,3015,3015,3015,3015,0
20240821,163300,721250910,3015,3015,3015,3015,0
20240821,163200,721250910,3015,3015,3015,3015,0
20240821,163100,721250910,3015,3015,3015,3015,0
20240821,163000,721250910,3015,3015,3015,3015,0
20240821,162900,721250910,3015,3015,3015,3015,0
20240821,162800,721250910,3015,3015,3015,3015,0
20240821,162700,721250910,3015,3015,3015,3015,0
20240821,162600,721250910,3015,3015,3015,3015,0
20240821,162500,721250910,3015,3015,3015,3015,0
20240821,162400,721250910,3015,3015,3015,3015,0
20240821,162300,721250910,3015,3015,3015,3015,0
20240821,162200,721250910,3015,3015,3015,3015,0
20240821,162100,721250910,3015,3015,3015,3015,0
20240821,162000,721250910,3015,3015,3015,3015,0
20240821,161900,721250910,3015,3015,3015,3015,0
20240821,161800,721250910,3015,3015,3015,3015,0
20240821,161700,721250910,3015,3015,3015,3015,0
20240821,161600,721250910,3015,3015,3015,3015,0
20240821,161500,721250910,3015,3015,3015,3015,0
20240821,161400,721250910,3015,3015,3015,3015,0
20240821,161300,721250910,3015,3015,3015,3015,0
20240821,161200,721250910,3015,3015,3015,3015,0
20240821,161100,721250910,3015,3015,3015,3015,0
20240821,161000,721250910,3015,3015,3015,3015,0
20240821,160900,721250910,3015,3015,3015,3015,0
20240821,160800,721250910,3015,3015,3015,3015,0
20240821,160700,721250910,3015,3015,3015,3015,0
20240821,160600,721250910,3015,3015,3015,3015,13147
20240821,160500,721250910,3015,3015,3015,3015,0
20240821,160400,721250910,3015,3015,3015,3015,0
20240821,160300,721250910,3015,3015,3015,3015,0
20240821,160200,721250910,3015,3015,3015,3015,0
20240821,160100,721250910,3015,3015,3015,3015,0
20240821,160000,721250910,3015,3015,3015,3015,0
20240821,155900,721250910,3015,3015,3015,3015,0
20240821,155800,721250910,3015,3015,3015,3015,0
20240821,155700,721250910,3015,3015,3015,3015,0
20240821,155600,721250910,3015,3015,3015,3015,0
20240821,155500,721250910,3015,3015,3015,3015,0
20240821,155400,721250910,3015,3015,3015,3015,0
20240821,155300,721250910,3015,3015,3015,3015,0
20240821,155200,721250910,3015,3015,3015,3015,0
20240821,155100,721250910,3015,3015,3015,3015,0
20240821,155000,721250910,3015,3015,3015,3015,0
20240821,154900,721250910,3015,3015,3015,3015,0
20240821,154800,721250910,3015,3015,3015,3015,0
20240821,154700,721250910,3015,3015,3015,3015,0
20240821,154600,721250910,3015,3015,3015,3015,0
20240821,154500,721250910,3015,3015,3015,3015,0
20240821,154400,721250910,3015,3015,3015,3015,0
20240821,154300,721250910,3015,3015,3015,3015,0
20240821,154200,721250910,3015,3015,3015,3015,0
20240821,154100,721250910,3015,3015,3015,3015,0
20240821,154000,721250910,3015,3015,3015,3015,0
20240821,153900,721250910,3015,3015,3015,3015,0
20240821,153800,721250910,3015,3015,3015,3015,0
20240821,153700,721250910,3015,3015,3015,3015,0
20240821,153600,721250910,3015,3015,3015,3015,13147
20240821,153500,721250910,3015,3015,3015,3015,0
20240821,153400,721250910,3015,3015,3015,3015,0
20240821,153300,721250910,3015,3015,3015,3015,0
20240821,153200,721250910,3015,3015,3015,3015,0
20240821,153100,721250910,3015,3015,3015,3015,0
20240821,153000,721250910,3015,3015,3015,3015,13147
20240821,152900,681612705,3015,3015,3015,3015,0
20240821,152800,681612705,3015,3015,3015,3015,0
20240821,152700,681612705,3015,3015,3015,3015,0
20240821,152600,681612705,3015,3015,3015,3015,0
20240821,152500,681612705,3015,3015,3015,3015,0
20240821,152400,681612705,3015,3015,3015,3015,0
20240821,152300,681612705,3015,3015,3015,3015,0
20240821,152200,681612705,3015,3015,3015,3015,0
20240821,152100,681612705,3015,3015,3015,3015,0
20240821,152000,681612705,3015,3015,3015,3015,0
20240821,151900,681612705,3015,3015,3015,3010,48
20240821,151800,681468035,3015,3015,3015,3010,2767
20240821,151700,673132555,3015,3015,3015,3015,756
20240821,151600,670853215,3015,3015,3015,3015,172
20240821,151500,670334635,3015,3015,3015,3010,614
20240821,151400,668483770,3010,3015,3015,3010,351
20240821,151300,667425515,3015,3015,3015,3010,526
20240821,151200,665840320,3010,3010,3015,3005,4623
20240821,151100,651922630,3005,3010,3010,3005,211
20240821,151000,651287525,3010,3005,3010,3005,54
20240821,150900,651125225,3010,3010,3010,3005,1113
20240821,150800,647775275,3010,3010,3010,3005,745
20240821,150700,645532830,3010,3005,3010,3005,502
20240821,150600,644023320,3010,3010,3010,3005,4592
20240821,150500,630201920,3010,3010,3010,3005,551
20240821,150400,628543495,3010,3010,3010,3010,1004
20240821,150300,625521455,3010,3010,3010,3010,200
20240821,150200,624919455,3010,3010,3010,3005,1716
20240821,150100,619754300,3005,3010,3010,3005,479
20240821,150000,618312655,3010,3010,3010,3010,11
20240821,145900,618279545,3010,3010,3010,3005,7
20240821,145800,618258480,3010,3000,3010,3000,1112
20240821,145700,614914410,3005,3005,3005,3005,4
20240821,145600,614902390,3010,3000,3010,3000,314
20240821,145500,613957360,3010,3010,3010,3000,1008
20240821,145400,610933285,3000,3000,3010,3000,8307
20240821,145300,585970615,3005,3005,3005,3005,340
20240821,145200,584948915,3000,3000,3005,3000,363
20240821,145100,583859865,3005,3005,3005,3000,241
20240821,145000,583136660,3005,3000,3005,3000,691
20240821,144900,581063655,3000,3000,3000,3000,70
20240821,144800,580853655,3000,2995,3000,2995,121
20240821,144700,580491155,3000,3000,3000,3000,10
20240821,144600,580461155,3000,3000,3000,3000,0
20240821,144500,580461155,3000,3000,3005,2995,1632
20240821,144400,575570235,3005,3000,3005,3000,7
20240821,144300,575549230,3005,3005,3005,3005,1000
20240821,144200,572544230,3005,3005,3005,3005,1000
20240821,144100,569539230,3005,3000,3005,2990,3560
20240821,144000,558885985,3000,3000,3005,3000,1038
20240821,143900,555771980,2995,3000,3000,2995,203
20240821,143800,555163485,3000,3000,3005,3000,802
20240821,143700,552756980,3005,3005,3005,3005,3
20240821,143600,552747965,3005,3005,3005,3005,5
20240821,143500,552732940,3005,3005,3005,3000,18
20240821,143400,552678855,3005,3005,3005,3000,449
20240821,143300,551329805,3005,3000,3005,3000,3
20240821,143200,551320800,3005,3000,3005,2995,5601
20240821,143100,534518290,3000,3000,3000,3000,1309
20240821,143000,530591290,3000,2995,3000,2995,905
20240821,142900,527876310,3000,3000,3000,2995,3625
20240821,142800,517008810,3000,2995,3000,2990,10004
20240821,142700,487046835,2995,2995,3000,2995,8
20240821,142600,487022870,3000,2995,3000,2995,26
20240821,142500,486944980,3000,2990,3000,2990,1942
20240821,142400,481119335,3000,2995,3000,2990,13802
20240821,142300,439773940,2990,2990,2990,2990,40
20240821,142200,439654340,2995,2995,2995,2995,3677
20240821,142100,428641725,2990,2995,2995,2990,455
20240821,142000,427279030,2995,2995,2995,2995,60
20240821,141900,427099330,2995,2995,2995,2995,15
20240821,141800,427054405,2995,2990,2995,2990,502
20240821,141700,425553415,2995,2995,2995,2990,10
20240821,141600,425523470,2995,2995,2995,2995,16
20240821,141500,425475550,2995,2995,2995,2995,1
20240821,141400,425472555,2995,2995,2995,2995,1
20240821,141300,425469560,2995,2995,2995,2995,10
20240821,141200,425439610,2995,2995,2995,2995,0
20240821,141100,425439610,2995,2990,2995,2990,489
20240821,141000,423977480,2995,2995,2995,2995,544
20240821,140900,422348200,2995,2995,2995,2995,1
20240821,140800,422345205,2995,2990,2995,2990,111
20240821,140700,422013310,2995,2995,2995,2995,0
20240821,140600,422013310,2995,2990,2995,2990,750
20240821,140500,419770800,2995,2990,2995,2990,102
20240821,140400,419465790,2995,2995,2995,2995,100
20240821,140300,419166290,2995,2990,2995,2990,49
20240821,140200,419019775,2995,2995,2995,2995,2
20240821,140100,419013785,2990,2995,2995,2990,1181
20240821,140000,415482375,2995,2995,2995,2995,1
20240821,135900,415479380,2995,2995,2995,2995,1
20240821,135800,415476385,2995,2995,2995,2995,0
20240821,135700,415476385,2995,2995,2995,2995,0
20240821,135600,415476385,2995,2990,2995,2990,22
20240821,135500,415410600,2995,2995,2995,2990,1203
20240821,135400,411811115,2995,2995,2995,2995,0
20240821,135300,411811115,2995,2995,2995,2990,90
20240821,135200,411542005,2990,2990,2995,2990,566
20240821,135100,409849660,2995,2990,2995,2990,797
20240821,135000,407466610,2995,2995,2995,2990,58
20240821,134900,407293155,2995,2995,2995,2990,232
20240821,134800,406599430,2995,2995,2995,2995,7
20240821,134700,406578465,2985,2995,2995,2985,6737
20240821,134600,386455795,2995,2995,2995,2990,23
20240821,134500,386386915,2995,2995,2995,2990,6
20240821,134400,386368965,2995,2990,2995,2990,24
20240821,134300,386297190,2995,2990,2995,2985,14845
20240821,134200,341905365,2990,2990,2990,2990,1
20240821,134100,341902375,2990,2990,2990,2990,0
20240821,134000,341902375,2990,2985,2990,2985,6069
20240821,133900,323786405,2985,2985,2985,2985,0
20240821,133800,323786405,2985,2985,2985,2985,0
20240821,133700,323786405,2985,2985,2985,2985,3005
20240821,133600,314816480,2985,2985,2985,2985,1
20240821,133500,314813495,2980,2985,2985,2980,16
20240821,133400,314765810,2985,2985,2985,2985,6
20240821,133300,314747900,2980,2980,2980,2980,360
20240821,133200,313675100,2985,2985,2985,2985,0
20240821,133100,313675100,2985,2985,2985,2985,1
20240821,133000,313672115,2980,2980,2985,2980,973
20240821,132900,310771715,2985,2985,2985,2985,0
20240821,132800,310771715,2985,2985,2985,2985,336
20240821,132700,309768755,2985,2985,2985,2985,0
20240821,132600,309768755,2985,2980,2985,2980,31
20240821,132500,309676370,2985,2985,2985,2985,2
20240821,132400,309670400,2985,2985,2985,2985,0
20240821,132300,309670400,2985,2985,2985,2985,0
20240821,132200,309670400,2985,2985,2985,2985,0
20240821,132100,309670400,2985,2985,2985,2985,0
20240821,132000,309670400,2985,2985,2985,2985,1
20240821,131900,309667415,2985,2980,2985,2980,46
20240821,131800,309530330,2985,2985,2985,2985,1
20240821,131700,309527345,2985,2985,2985,2985,51
20240821,131600,309375110,2980,2980,2980,2980,52
20240821,131500,309220150,2980,2985,2985,2980,317
20240821,131400,308275240,2985,2985,2985,2985,0
20240821,131300,308275240,2985,2980,2985,2980,432
20240821,131200,306987875,2980,2980,2980,2980,0
20240821,131100,306987875,2980,2980,2980,2980,300
20240821,131000,306093875,2975,2975,2975,2975,0
20240821,130900,306093875,2975,2975,2975,2975,0
20240821,130800,306093875,2975,2975,2975,2975,0
20240821,130700,306093875,2975,2975,2975,2975,0
20240821,130600,306093875,2975,2975,2975,2975,190
20240821,130500,305528625,2975,2975,2975,2975,0
20240821,130400,305528625,2975,2975,2975,2975,0
20240821,130300,305528625,2975,2975,2975,2975,0
20240821,130200,305528625,2975,2975,2975,2975,400
20240821,130100,304338625,2980,2980,2980,2980,0
20240821,130000,304338625,2980,2980,2980,2980,0
20240821,125900,304338625,2980,2980,2980,2980,213
20240821,125800,303703885,2980,2980,2980,2980,40
20240821,125700,303584685,2980,2980,2980,2980,0
20240821,125600,303584685,2980,2980,2980,2980,1
20240821,125500,303581705,2980,2980,2980,2980,556
20240821,125400,301924825,2980,2980,2980,2980,100
20240821,125300,301626825,2985,2985,2985,2985,0
20240821,125200,301626825,2985,2985,2985,2985,0
20240821,125100,301626825,2985,2985,2985,2985,0
20240821,125000,301626825,2985,2985,2985,2985,0
20240821,124900,301626825,2985,2985,2985,2985,18
20240821,124800,301573095,2985,2980,2985,2980,763
20240821,124700,299299350,2985,2980,2985,2980,11
20240821,124600,299266565,2985,2985,2985,2985,0
20240821,124500,299266565,2985,2985,2985,2985,1
20240821,124400,299263580,2985,2980,2985,2980,480
20240821,124300,297833065,2980,2985,2985,2980,52
20240821,124200,297678095,2980,2980,2980,2980,52
20240821,124100,297523135,2985,2985,2985,2985,1
20240821,124000,297520150,2980,2980,2980,2980,70
20240821,123900,297311550,2985,2985,2985,2985,2
20240821,123800,297305580,2980,2980,2980,2980,428
20240821,123700,296030140,2980,2980,2980,2980,238
20240821,123600,295320900,2980,2980,2980,2980,233
20240821,123500,294626560,2980,2980,2980,2980,101
20240821,123400,294325580,2985,2985,2985,2985,1
20240821,123300,294322595,2980,2980,2980,2980,0
20240821,123200,294322595,2980,2980,2980,2980,1
20240821,123100,294319615,2980,2980,2980,2980,0
20240821,123000,294319615,2980,2980,2980,2980,0
20240821,122900,294319615,2980,2980,2980,2980,0
20240821,122800,294319615,2980,2980,2980,2980,1
20240821,122700,294316635,2980,2980,2980,2980,1
20240821,122600,294313655,2985,2985,2985,2985,5
20240821,122500,294298730,2985,2980,2985,2980,601
20240821,122400,292507745,2985,2985,2985,2985,0
20240821,122300,292507745,2985,2985,2985,2985,0
20240821,122200,292507745,2985,2985,2985,2985,5
20240821,122100,292492820,2985,2980,2985,2975,867
20240821,122000,289912075,2980,2980,2980,2980,0
20240821,121900,289912075,2980,2980,2980,2980,150
20240821,121800,289465075,2985,2985,2985,2985,20
20240821,121700,289405375,2985,2985,2985,2985,10
20240821,121600,289375525,2980,2980,2980,2980,220
20240821,121500,288719925,2985,2985,2985,2985,0
20240821,121400,288719925,2985,2985,2985,2985,0
20240821,121300,288719925,2985,2980,2985,2975,1631
20240821,121200,283859540,2980,2975,2980,2975,464
20240821,121100,282476885,2980,2980,2980,2980,1
20240821,121000,282473905,2975,2975,2975,2975,0
20240821,120900,282473905,2975,2975,2975,2975,10
20240821,120800,282444155,2975,2975,2975,2975,0
20240821,120700,282444155,2975,2975,2975,2975,150
20240821,120600,281997905,2980,2980,2980,2980,158
20240821,120500,281527065,2980,2975,2980,2975,110
20240821,120400,281199315,2980,2980,2980,2980,0
20240821,120300,281199315,2980,2980,2980,2980,0
20240821,120200,281199315,2980,2980,2980,2980,2000
20240821,120100,275239315,2980,2980,2980,2980,6
20240821,120000,275221435,2980,2980,2980,2980,0
20240821,115900,275221435,2980,2980,2980,2980,0
20240821,115800,275221435,2980,2980,2980,2980,10
20240821,115700,275191635,2980,2975,2980,2975,51
20240821,115600,275039900,2980,2980,2980,2980,1
20240821,115500,275036920,2980,2980,2980,2980,0
20240821,115400,275036920,2980,2975,2980,2975,1909
20240821,115300,269355100,2980,2975,2980,2975,572
20240821,115200,267653390,2980,2980,2980,2980,8
20240821,115100,267629550,2980,2975,2980,2975,57
20240821,115000,267459940,2980,2980,2980,2980,31
20240821,114900,267367560,2980,2980,2980,2980,0
20240821,114800,267367560,2980,2975,2980,2975,8124
20240821,114700,243198645,2970,2970,2970,2970,1592
20240821,114600,238470405,2965,2965,2965,2965,0
20240821,114500,238470405,2965,2965,2965,2965,500
20240821,114400,236987905,2970,2970,2970,2970,1
20240821,114300,236984935,2970,2970,2970,2970,0
20240821,114200,236984935,2970,2970,2970,2970,0
20240821,114100,236984935,2970,2970,2970,2970,0
20240821,114000,236984935,2970,2970,2970,2970,21
20240821,113900,236922565,2970,2970,2970,2970,25
20240821,113800,236848315,2965,2965,2965,2965,1300
20240821,113700,232993815,2965,2965,2965,2965,0
20240821,113600,232993815,2965,2965,2965,2965,0
20240821,113500,232993815,2965,2965,2965,2965,0
20240821,113400,232993815,2965,2965,2965,2965,0
20240821,113300,232993815,2965,2965,2965,2965,0
20240821,113200,232993815,2965,2965,2965,2965,0
20240821,113100,232993815,2965,2965,2965,2965,0
20240821,113000,232993815,2965,2965,2965,2965,0
20240821,112900,232993815,2965,2965,2965,2965,0
20240821,112800,232993815,2965,2965,2965,2965,1414
20240821,112700,228801305,2965,2965,2965,2965,15
20240821,112600,228756830,2965,2965,2965,2965,1
20240821,112500,228753865,2965,2965,2965,2965,360
20240821,112400,227686465,2970,2970,2970,2970,0
20240821,112300,227686465,2970,2970,2970,2970,0
20240821,112200,227686465,2970,2970,2970,2970,0
20240821,112100,227686465,2970,2965,2970,2965,43
20240821,112000,227558965,2970,2970,2970,2970,6
20240821,111900,227541145,2970,2975,2975,2970,198
20240821,111800,226953080,2970,2970,2970,2970,0
20240821,111700,226953080,2970,2970,2970,2970,32
20240821,111600,226858040,2975,2975,2975,2975,1
20240821,111500,226855065,2970,2970,2970,2970,360
20240821,111400,225785865,2975,2975,2975,2975,10
20240821,111300,225756115,2975,2975,2975,2975,10
20240821,111200,225726365,2975,2975,2975,2975,0
20240821,111100,225726365,2975,2970,2975,2970,341
20240821,111000,224713590,2975,2975,2975,2975,0
20240821,110900,224713590,2975,2970,2975,2970,547
20240821,110800,223088995,2970,2965,2970,2965,2200
20240821,110700,216565990,2965,2965,2965,2965,1097
20240821,110600,213313385,2970,2970,2970,2970,2
20240821,110500,213307445,2965,2965,2965,2965,10
20240821,110400,213277795,2965,2965,2965,2965,701
20240821,110300,211199330,2970,2970,2970,2970,0
20240821,110200,211199330,2970,2970,2970,2970,0
20240821,110100,211199330,2970,2970,2970,2970,0
20240821,110000,211199330,2970,2970,2970,2970,500
20240821,105900,209714330,2970,2970,2970,2970,8
20240821,105800,209690570,2970,2970,2970,2970,0
20240821,105700,209690570,2970,2970,2970,2970,1
20240821,105600,209687600,2965,2965,2965,2965,1
20240821,105500,209684635,2975,2975,2975,2970,507
20240821,105400,208178810,2975,2975,2975,2975,1
20240821,105300,208175835,2975,2970,2975,2970,501
20240821,105200,206687860,2970,2970,2970,2970,1
20240821,105100,206684890,2975,2970,2975,2970,12
20240821,105000,206649195,2975,2975,2975,2975,1
20240821,104900,206646220,2975,2975,2975,2975,0
20240821,104800,206646220,2975,2970,2975,2970,501
20240821,104700,205158245,2970,2970,2970,2970,3
20240821,104600,205149335,2975,2975,2975,2975,11
20240821,104500,205116610,2975,2975,2975,2975,11
20240821,104400,205083885,2975,2975,2975,2975,1
20240821,104300,205080910,2975,2975,2975,2975,2
20240821,104200,205074960,2970,2970,2970,2970,432
20240821,104100,203791920,2970,2970,2970,2970,18
20240821,104000,203738460,2970,2970,2970,2970,1078
20240821,103900,200536800,2970,2965,2970,2965,85
20240821,103800,200284765,2970,2970,2970,2970,1
20240821,103700,200281795,2970,2970,2970,2970,2
20240821,103600,200275855,2970,2965,2970,2960,7141
20240821,103500,179097805,2965,2965,2965,2965,380
20240821,103400,177971105,2970,2970,2970,2970,11
20240821,103300,177938435,2965,2970,2970,2965,15
20240821,103200,177893910,2965,2965,2965,2965,514
20240821,103100,176369900,2970,2970,2970,2970,0
20240821,103000,176369900,2970,2970,2970,2970,100
20240821,102900,176072900,2970,2970,2970,2970,0
20240821,102800,176072900,2970,2970,2970,2970,0
20240821,102700,176072900,2970,2970,2970,2970,0
20240821,102600,176072900,2970,2970,2970,2965,471
20240821,102500,174676290,2970,2970,2970,2965,302
20240821,102400,173780850,2970,2970,2970,2970,2
20240821,102300,173774910,2965,2965,2965,2965,2
20240821,102200,173768980,2965,2970,2970,2965,2
20240821,102100,173763045,2960,2960,2960,2960,0
20240821,102000,173763045,2960,2965,2965,2960,5
20240821,101900,173748225,2965,2965,2965,2965,0
20240821,101800,173748225,2965,2965,2965,2965,545
20240821,101700,172132300,2965,2965,2965,2965,380
20240821,101600,171005600,2965,2965,2965,2965,200
20240821,101500,170412600,2970,2970,2970,2970,10
20240821,101400,170382900,2970,2965,2970,2965,10
20240821,101300,170353240,2970,2970,2970,2970,7
20240821,101200,170332450,2970,2965,2970,2965,2
20240821,101100,170326515,2970,2970,2970,2970,1
20240821,101000,170323545,2960,2960,2970,2960,34
20240821,100900,170222805,2960,2960,2970,2960,1846
20240821,100800,164758615,2965,2965,2965,2965,1471
20240821,100700,160397100,2970,2970,2970,2970,15
20240821,100600,160352550,2970,2970,2970,2970,10
20240821,100500,160322850,2970,2970,2970,2970,4
20240821,100400,160310970,2970,2970,2970,2970,1
20240821,100300,160308000,2970,2970,2970,2970,502
20240821,100200,158817060,2965,2965,2965,2965,501
20240821,100100,157331595,2970,2970,2970,2970,0
20240821,100000,157331595,2970,2970,2970,2970,0
20240821,095900,157331595,2970,2970,2970,2970,6
20240821,095800,157313775,2965,2965,2965,2965,1
20240821,095700,157310810,2970,2970,2970,2970,0
20240821,095600,157310810,2970,2970,2970,2970,100
20240821,095500,157013810,2970,2970,2970,2970,0
20240821,095400,157013810,2970,2965,2970,2965,577
20240821,095300,155302505,2965,2960,2965,2960,1007
20240821,095200,152321770,2960,2960,2960,2960,1001
20240821,095100,149358810,2965,2965,2965,2965,0
20240821,095000,149358810,2965,2970,2970,2965,23
20240821,094900,149290605,2970,2960,2970,2960,1440
20240821,094800,145028195,2960,2960,2960,2960,2059
20240821,094700,138933555,2960,2960,2960,2960,948
20240821,094600,136127475,2960,2970,2970,2960,686
20240821,094500,134096815,2970,2965,2970,2965,24
20240821,094400,134025650,2965,2970,2970,2965,311
20240821,094300,133103485,2965,2970,2970,2965,155
20240821,094200,132643855,2965,2965,2965,2965,51
20240821,094100,132492640,2965,2965,2965,2965,520
20240821,094000,130950840,2970,2970,2970,2970,1
20240821,093900,130947870,2970,2970,2970,2960,7
20240821,093800,130927130,2960,2965,2965,2960,700
20240821,093700,128852150,2970,2970,2970,2970,21
20240821,093600,128789780,2970,2970,2970,2970,1
20240821,093500,128786810,2965,2965,2965,2965,280
20240821,093400,127956610,2970,2970,2970,2970,1
20240821,093300,127953640,2965,2970,2970,2965,15
20240821,093200,127909095,2970,2970,2970,2970,92
20240821,093100,127635855,2965,2970,2970,2965,2
20240821,093000,127629920,2975,2975,2975,2975,0
20240821,092900,127629920,2975,2975,2975,2975,5
20240821,092800,127615045,2975,2975,2975,2975,200
20240821,092700,127020045,2975,2975,2975,2975,1
20240821,092600,127017070,2965,2970,2970,2965,100
20240821,092500,126720515,2975,2975,2975,2975,2
20240821,092400,126714565,2965,2970,2975,2965,1276
20240821,092300,122927235,2975,2980,2980,2975,5624
20240821,092200,106195830,2980,2980,2980,2980,0
20240821,092100,106195830,2980,2975,2980,2975,70
20240821,092000,105987330,2980,2980,2980,2980,50
20240821,091900,105838330,2980,2980,2980,2980,100
20240821,091800,105540330,2980,2980,2980,2980,0
20240821,091700,105540330,2980,2980,2980,2980,10
20240821,091600,105510530,2985,2980,2985,2980,287
20240821,091500,104654745,2985,2985,2985,2985,50
20240821,091400,104505495,2985,2980,2985,2980,1761
20240821,091300,99250230,2980,2980,2980,2980,380
20240821,091200,98117830,2980,2980,2980,2980,2
20240821,091100,98111870,2980,2980,2980,2980,920
20240821,091000,95370270,2980,2980,2980,2975,392
20240821,090900,94203615,2980,2980,2980,2975,247
20240821,090800,93468205,2980,2980,2980,2975,839
20240821,090700,90971985,2980,2980,2980,2980,2280
20240821,090600,84177585,2980,2980,2980,2980,0
20240821,090500,84177585,2980,2980,2980,2980,338
20240821,090400,83170345,2980,2965,2980,2960,18034
20240821,090300,29699250,2965,2965,2965,2965,0
20240821,090200,29699250,2965,2955,2965,2955,1051
20240821,090100,26583405,2955,2965,2970,2955,103
20240821,090000,26278515,2970,2980,2985,2970,8819