KissMeData/357120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,211400,1070049590,4730,4730,4730,4730,13472
20240821,211300,1070049590,4730,4730,4730,4730,0
20240821,211200,1070049590,4730,4730,4730,4730,0
20240821,211100,1070049590,4730,4730,4730,4730,0
20240821,211000,1070049590,4730,4730,4730,4730,0
20240821,210900,1070049590,4730,4730,4730,4730,0
20240821,210800,1070049590,4730,4730,4730,4730,0
20240821,210700,1070049590,4730,4730,4730,4730,0
20240821,210600,1070049590,4730,4730,4730,4730,0
20240821,210500,1070049590,4730,4730,4730,4730,0
20240821,210400,1070049590,4730,4730,4730,4730,0
20240821,210300,1070049590,4730,4730,4730,4730,0
20240821,210200,1070049590,4730,4730,4730,4730,0
20240821,210100,1070049590,4730,4730,4730,4730,0
20240821,210000,1070049590,4730,4730,4730,4730,0
20240821,205900,1070049590,4730,4730,4730,4730,0
20240821,205800,1070049590,4730,4730,4730,4730,0
20240821,205700,1070049590,4730,4730,4730,4730,0
20240821,205600,1070049590,4730,4730,4730,4730,0
20240821,205500,1070049590,4730,4730,4730,4730,0
20240821,205400,1070049590,4730,4730,4730,4730,0
20240821,205300,1070049590,4730,4730,4730,4730,0
20240821,205200,1070049590,4730,4730,4730,4730,0
20240821,205100,1070049590,4730,4730,4730,4730,0
20240821,205000,1070049590,4730,4730,4730,4730,0
20240821,204900,1070049590,4730,4730,4730,4730,0
20240821,204800,1070049590,4730,4730,4730,4730,0
20240821,204700,1070049590,4730,4730,4730,4730,0
20240821,204600,1070049590,4730,4730,4730,4730,0
20240821,204500,1070049590,4730,4730,4730,4730,0
20240821,204400,1070049590,4730,4730,4730,4730,13472
20240821,204300,1070049590,4730,4730,4730,4730,0
20240821,204200,1070049590,4730,4730,4730,4730,0
20240821,204100,1070049590,4730,4730,4730,4730,0
20240821,204000,1070049590,4730,4730,4730,4730,0
20240821,203900,1070049590,4730,4730,4730,4730,0
20240821,203800,1070049590,4730,4730,4730,4730,0
20240821,203700,1070049590,4730,4730,4730,4730,0
20240821,203600,1070049590,4730,4730,4730,4730,0
20240821,203500,1070049590,4730,4730,4730,4730,0
20240821,203400,1070049590,4730,4730,4730,4730,0
20240821,203300,1070049590,4730,4730,4730,4730,0
20240821,203200,1070049590,4730,4730,4730,4730,0
20240821,203100,1070049590,4730,4730,4730,4730,0
20240821,203000,1070049590,4730,4730,4730,4730,0
20240821,202900,1070049590,4730,4730,4730,4730,0
20240821,202800,1070049590,4730,4730,4730,4730,0
20240821,202700,1070049590,4730,4730,4730,4730,0
20240821,202600,1070049590,4730,4730,4730,4730,0
20240821,202500,1070049590,4730,4730,4730,4730,0
20240821,202400,1070049590,4730,4730,4730,4730,0
20240821,202300,1070049590,4730,4730,4730,4730,0
20240821,202200,1070049590,4730,4730,4730,4730,0
20240821,202100,1070049590,4730,4730,4730,4730,0
20240821,202000,1070049590,4730,4730,4730,4730,0
20240821,201900,1070049590,4730,4730,4730,4730,0
20240821,201800,1070049590,4730,4730,4730,4730,0
20240821,201700,1070049590,4730,4730,4730,4730,0
20240821,201600,1070049590,4730,4730,4730,4730,0
20240821,201500,1070049590,4730,4730,4730,4730,0
20240821,201400,1070049590,4730,4730,4730,4730,13472
20240821,201300,1070049590,4730,4730,4730,4730,0
20240821,201200,1070049590,4730,4730,4730,4730,0
20240821,201100,1070049590,4730,4730,4730,4730,0
20240821,201000,1070049590,4730,4730,4730,4730,0
20240821,200900,1070049590,4730,4730,4730,4730,0
20240821,200800,1070049590,4730,4730,4730,4730,0
20240821,200700,1070049590,4730,4730,4730,4730,0
20240821,200600,1070049590,4730,4730,4730,4730,0
20240821,200500,1070049590,4730,4730,4730,4730,0
20240821,200400,1070049590,4730,4730,4730,4730,0
20240821,200300,1070049590,4730,4730,4730,4730,0
20240821,200200,1070049590,4730,4730,4730,4730,0
20240821,200100,1070049590,4730,4730,4730,4730,0
20240821,200000,1070049590,4730,4730,4730,4730,0
20240821,195900,1070049590,4730,4730,4730,4730,0
20240821,195800,1070049590,4730,4730,4730,4730,0
20240821,195700,1070049590,4730,4730,4730,4730,0
20240821,195600,1070049590,4730,4730,4730,4730,0
20240821,195500,1070049590,4730,4730,4730,4730,0
20240821,195400,1070049590,4730,4730,4730,4730,0
20240821,195300,1070049590,4730,4730,4730,4730,0
20240821,195200,1070049590,4730,4730,4730,4730,0
20240821,195100,1070049590,4730,4730,4730,4730,0
20240821,195000,1070049590,4730,4730,4730,4730,0
20240821,194900,1070049590,4730,4730,4730,4730,0
20240821,194800,1070049590,4730,4730,4730,4730,0
20240821,194700,1070049590,4730,4730,4730,4730,0
20240821,194600,1070049590,4730,4730,4730,4730,0
20240821,194500,1070049590,4730,4730,4730,4730,0
20240821,194400,1070049590,4730,4730,4730,4730,13472
20240821,194300,1070049590,4730,4730,4730,4730,0
20240821,194200,1070049590,4730,4730,4730,4730,0
20240821,194100,1070049590,4730,4730,4730,4730,0
20240821,194000,1070049590,4730,4730,4730,4730,0
20240821,193900,1070049590,4730,4730,4730,4730,0
20240821,193800,1070049590,4730,4730,4730,4730,0
20240821,193700,1070049590,4730,4730,4730,4730,0
20240821,193600,1070049590,4730,4730,4730,4730,0
20240821,193500,1070049590,4730,4730,4730,4730,0
20240821,193400,1070049590,4730,4730,4730,4730,0
20240821,193300,1070049590,4730,4730,4730,4730,0
20240821,193200,1070049590,4730,4730,4730,4730,0
20240821,193100,1070049590,4730,4730,4730,4730,0
20240821,193000,1070049590,4730,4730,4730,4730,0
20240821,192900,1070049590,4730,4730,4730,4730,0
20240821,192800,1070049590,4730,4730,4730,4730,0
20240821,192700,1070049590,4730,4730,4730,4730,0
20240821,192600,1070049590,4730,4730,4730,4730,0
20240821,192500,1070049590,4730,4730,4730,4730,0
20240821,192400,1070049590,4730,4730,4730,4730,0
20240821,192300,1070049590,4730,4730,4730,4730,0
20240821,192200,1070049590,4730,4730,4730,4730,0
20240821,192100,1070049590,4730,4730,4730,4730,0
20240821,192000,1070049590,4730,4730,4730,4730,0
20240821,191900,1070049590,4730,4730,4730,4730,0
20240821,191800,1070049590,4730,4730,4730,4730,0
20240821,191700,1070049590,4730,4730,4730,4730,0
20240821,191600,1070049590,4730,4730,4730,4730,0
20240821,191500,1070049590,4730,4730,4730,4730,0
20240821,191400,1070049590,4730,4730,4730,4730,13472
20240821,191300,1070049590,4730,4730,4730,4730,0
20240821,191200,1070049590,4730,4730,4730,4730,0
20240821,191100,1070049590,4730,4730,4730,4730,0
20240821,191000,1070049590,4730,4730,4730,4730,0
20240821,190900,1070049590,4730,4730,4730,4730,0
20240821,190800,1070049590,4730,4730,4730,4730,0
20240821,190700,1070049590,4730,4730,4730,4730,0
20240821,190600,1070049590,4730,4730,4730,4730,0
20240821,190500,1070049590,4730,4730,4730,4730,0
20240821,190400,1070049590,4730,4730,4730,4730,0
20240821,190300,1070049590,4730,4730,4730,4730,0
20240821,190200,1070049590,4730,4730,4730,4730,0
20240821,190100,1070049590,4730,4730,4730,4730,0
20240821,190000,1070049590,4730,4730,4730,4730,0
20240821,185900,1070049590,4730,4730,4730,4730,0
20240821,185800,1070049590,4730,4730,4730,4730,0
20240821,185700,1070049590,4730,4730,4730,4730,0
20240821,185600,1070049590,4730,4730,4730,4730,0
20240821,185500,1070049590,4730,4730,4730,4730,0
20240821,185400,1070049590,4730,4730,4730,4730,0
20240821,185300,1070049590,4730,4730,4730,4730,0
20240821,185200,1070049590,4730,4730,4730,4730,0
20240821,185100,1070049590,4730,4730,4730,4730,0
20240821,185000,1070049590,4730,4730,4730,4730,0
20240821,184900,1070049590,4730,4730,4730,4730,0
20240821,184800,1070049590,4730,4730,4730,4730,0
20240821,184700,1070049590,4730,4730,4730,4730,0
20240821,184600,1070049590,4730,4730,4730,4730,0
20240821,184500,1070049590,4730,4730,4730,4730,0
20240821,184400,1070049590,4730,4730,4730,4730,13472
20240821,184300,1070049590,4730,4730,4730,4730,0
20240821,184200,1070049590,4730,4730,4730,4730,0
20240821,184100,1070049590,4730,4730,4730,4730,0
20240821,184000,1070049590,4730,4730,4730,4730,0
20240821,183900,1070049590,4730,4730,4730,4730,0
20240821,183800,1070049590,4730,4730,4730,4730,0
20240821,183700,1070049590,4730,4730,4730,4730,0
20240821,183600,1070049590,4730,4730,4730,4730,0
20240821,183500,1070049590,4730,4730,4730,4730,0
20240821,183400,1070049590,4730,4730,4730,4730,0
20240821,183300,1070049590,4730,4730,4730,4730,0
20240821,183200,1070049590,4730,4730,4730,4730,0
20240821,183100,1070049590,4730,4730,4730,4730,0
20240821,183000,1070049590,4730,4730,4730,4730,0
20240821,182900,1070049590,4730,4730,4730,4730,0
20240821,182800,1070049590,4730,4730,4730,4730,0
20240821,182700,1070049590,4730,4730,4730,4730,0
20240821,182600,1070049590,4730,4730,4730,4730,0
20240821,182500,1070049590,4730,4730,4730,4730,0
20240821,182400,1070049590,4730,4730,4730,4730,0
20240821,182300,1070049590,4730,4730,4730,4730,0
20240821,182200,1070049590,4730,4730,4730,4730,0
20240821,182100,1070049590,4730,4730,4730,4730,0
20240821,182000,1070049590,4730,4730,4730,4730,0
20240821,181900,1070049590,4730,4730,4730,4730,0
20240821,181800,1070049590,4730,4730,4730,4730,0
20240821,181700,1070049590,4730,4730,4730,4730,0
20240821,181600,1070049590,4730,4730,4730,4730,0
20240821,181500,1070049590,4730,4730,4730,4730,0
20240821,181400,1070049590,4730,4730,4730,4730,13472
20240821,181300,1070049590,4730,4730,4730,4730,0
20240821,181200,1070049590,4730,4730,4730,4730,0
20240821,181100,1070049590,4730,4730,4730,4730,0
20240821,181000,1070049590,4730,4730,4730,4730,0
20240821,180900,1070049590,4730,4730,4730,4730,0
20240821,180800,1070049590,4730,4730,4730,4730,0
20240821,180700,1070049590,4730,4730,4730,4730,0
20240821,180600,1070049590,4730,4730,4730,4730,0
20240821,180500,1070049590,4730,4730,4730,4730,0
20240821,180400,1070049590,4730,4730,4730,4730,0
20240821,180300,1070049590,4730,4730,4730,4730,0
20240821,180200,1070049590,4730,4730,4730,4730,0
20240821,180100,1070049590,4730,4730,4730,4730,0
20240821,180000,1070049590,4730,4730,4730,4730,0
20240821,175900,1070049590,4730,4730,4730,4730,0
20240821,175800,1070049590,4730,4730,4730,4730,0
20240821,175700,1070049590,4730,4730,4730,4730,0
20240821,175600,1070049590,4730,4730,4730,4730,0
20240821,175500,1070049590,4730,4730,4730,4730,0
20240821,175400,1070049590,4730,4730,4730,4730,0
20240821,175300,1070049590,4730,4730,4730,4730,0
20240821,175200,1070049590,4730,4730,4730,4730,0
20240821,175100,1070049590,4730,4730,4730,4730,0
20240821,175000,1070049590,4730,4730,4730,4730,0
20240821,174900,1070049590,4730,4730,4730,4730,0
20240821,174800,1070049590,4730,4730,4730,4730,0
20240821,174700,1070049590,4730,4730,4730,4730,0
20240821,174600,1070049590,4730,4730,4730,4730,0
20240821,174500,1070049590,4730,4730,4730,4730,0
20240821,174400,1070049590,4730,4730,4730,4730,13472
20240821,174300,1070049590,4730,4730,4730,4730,0
20240821,174200,1070049590,4730,4730,4730,4730,0
20240821,174100,1070049590,4730,4730,4730,4730,0
20240821,174000,1070049590,4730,4730,4730,4730,0
20240821,173900,1070049590,4730,4730,4730,4730,0
20240821,173800,1070049590,4730,4730,4730,4730,0
20240821,173700,1070049590,4730,4730,4730,4730,0
20240821,173600,1070049590,4730,4730,4730,4730,0
20240821,173500,1070049590,4730,4730,4730,4730,0
20240821,173400,1070049590,4730,4730,4730,4730,0
20240821,173300,1070049590,4730,4730,4730,4730,0
20240821,173200,1070049590,4730,4730,4730,4730,0
20240821,173100,1070049590,4730,4730,4730,4730,0
20240821,173000,1070049590,4730,4730,4730,4730,0
20240821,172900,1070049590,4730,4730,4730,4730,0
20240821,172800,1070049590,4730,4730,4730,4730,0
20240821,172700,1070049590,4730,4730,4730,4730,0
20240821,172600,1070049590,4730,4730,4730,4730,0
20240821,172500,1070049590,4730,4730,4730,4730,0
20240821,172400,1070049590,4730,4730,4730,4730,0
20240821,172300,1070049590,4730,4730,4730,4730,0
20240821,172200,1070049590,4730,4730,4730,4730,0
20240821,172100,1070049590,4730,4730,4730,4730,0
20240821,172000,1070049590,4730,4730,4730,4730,0
20240821,171900,1070049590,4730,4730,4730,4730,0
20240821,171800,1070049590,4730,4730,4730,4730,0
20240821,171700,1070049590,4730,4730,4730,4730,0
20240821,171600,1070049590,4730,4730,4730,4730,0
20240821,171500,1070049590,4730,4730,4730,4730,0
20240821,171400,1070049590,4730,4730,4730,4730,13472
20240821,171300,1070049590,4730,4730,4730,4730,0
20240821,171200,1070049590,4730,4730,4730,4730,0
20240821,171100,1070049590,4730,4730,4730,4730,0
20240821,171000,1070049590,4730,4730,4730,4730,0
20240821,170900,1070049590,4730,4730,4730,4730,0
20240821,170800,1070049590,4730,4730,4730,4730,0
20240821,170700,1070049590,4730,4730,4730,4730,0
20240821,170600,1070049590,4730,4730,4730,4730,0
20240821,170500,1070049590,4730,4730,4730,4730,0
20240821,170400,1070049590,4730,4730,4730,4730,0
20240821,170300,1070049590,4730,4730,4730,4730,0
20240821,170200,1070049590,4730,4730,4730,4730,0
20240821,170100,1070049590,4730,4730,4730,4730,0
20240821,170000,1070049590,4730,4730,4730,4730,0
20240821,165900,1070049590,4730,4730,4730,4730,0
20240821,165800,1070049590,4730,4730,4730,4730,0
20240821,165700,1070049590,4730,4730,4730,4730,0
20240821,165600,1070049590,4730,4730,4730,4730,0
20240821,165500,1070049590,4730,4730,4730,4730,0
20240821,165400,1070049590,4730,4730,4730,4730,0
20240821,165300,1070049590,4730,4730,4730,4730,0
20240821,165200,1070049590,4730,4730,4730,4730,0
20240821,165100,1070049590,4730,4730,4730,4730,0
20240821,165000,1070049590,4730,4730,4730,4730,0
20240821,164900,1070049590,4730,4730,4730,4730,0
20240821,164800,1070049590,4730,4730,4730,4730,0
20240821,164700,1070049590,4730,4730,4730,4730,0
20240821,164600,1070049590,4730,4730,4730,4730,0
20240821,164500,1070049590,4730,4730,4730,4730,0
20240821,164400,1070049590,4730,4730,4730,4730,13472
20240821,164300,1070049590,4730,4730,4730,4730,0
20240821,164200,1070049590,4730,4730,4730,4730,0
20240821,164100,1070049590,4730,4730,4730,4730,0
20240821,164000,1070049590,4730,4730,4730,4730,0
20240821,163900,1070049590,4730,4730,4730,4730,0
20240821,163800,1070049590,4730,4730,4730,4730,0
20240821,163700,1070049590,4730,4730,4730,4730,0
20240821,163600,1070049590,4730,4730,4730,4730,0
20240821,163500,1070049590,4730,4730,4730,4730,0
20240821,163400,1070049590,4730,4730,4730,4730,0
20240821,163300,1070049590,4730,4730,4730,4730,0
20240821,163200,1070049590,4730,4730,4730,4730,0
20240821,163100,1070049590,4730,4730,4730,4730,0
20240821,163000,1070049590,4730,4730,4730,4730,0
20240821,162900,1070049590,4730,4730,4730,4730,0
20240821,162800,1070049590,4730,4730,4730,4730,0
20240821,162700,1070049590,4730,4730,4730,4730,0
20240821,162600,1070049590,4730,4730,4730,4730,0
20240821,162500,1070049590,4730,4730,4730,4730,0
20240821,162400,1070049590,4730,4730,4730,4730,0
20240821,162300,1070049590,4730,4730,4730,4730,0
20240821,162200,1070049590,4730,4730,4730,4730,0
20240821,162100,1070049590,4730,4730,4730,4730,0
20240821,162000,1070049590,4730,4730,4730,4730,0
20240821,161900,1070049590,4730,4730,4730,4730,0
20240821,161800,1070049590,4730,4730,4730,4730,0
20240821,161700,1070049590,4730,4730,4730,4730,0
20240821,161600,1070049590,4730,4730,4730,4730,0
20240821,161500,1070049590,4730,4730,4730,4730,0
20240821,161400,1070049590,4730,4730,4730,4730,13472
20240821,161300,1070049590,4730,4730,4730,4730,0
20240821,161200,1070049590,4730,4730,4730,4730,0
20240821,161100,1070049590,4730,4730,4730,4730,0
20240821,161000,1070049590,4730,4730,4730,4730,0
20240821,160900,1070049590,4730,4730,4730,4730,0
20240821,160800,1070049590,4730,4730,4730,4730,0
20240821,160700,1070049590,4730,4730,4730,4730,0
20240821,160600,1070049590,4730,4730,4730,4730,0
20240821,160500,1070049590,4730,4730,4730,4730,0
20240821,160400,1070049590,4730,4730,4730,4730,0
20240821,160300,1070049590,4730,4730,4730,4730,0
20240821,160200,1070049590,4730,4730,4730,4730,0
20240821,160100,1070049590,4730,4730,4730,4730,0
20240821,160000,1070049590,4730,4730,4730,4730,0
20240821,155900,1070049590,4730,4730,4730,4730,0
20240821,155800,1070049590,4730,4730,4730,4730,0
20240821,155700,1070049590,4730,4730,4730,4730,0
20240821,155600,1070049590,4730,4730,4730,4730,0
20240821,155500,1070049590,4730,4730,4730,4730,0
20240821,155400,1070049590,4730,4730,4730,4730,0
20240821,155300,1070049590,4730,4730,4730,4730,0
20240821,155200,1070049590,4730,4730,4730,4730,0
20240821,155100,1070049590,4730,4730,4730,4730,0
20240821,155000,1070049590,4730,4730,4730,4730,0
20240821,154900,1070049590,4730,4730,4730,4730,0
20240821,154800,1070049590,4730,4730,4730,4730,0
20240821,154700,1070049590,4730,4730,4730,4730,0
20240821,154600,1070049590,4730,4730,4730,4730,0
20240821,154500,1070049590,4730,4730,4730,4730,0
20240821,154400,1070049590,4730,4730,4730,4730,13472
20240821,154300,1070049590,4730,4730,4730,4730,0
20240821,154200,1070049590,4730,4730,4730,4730,0
20240821,154100,1070049590,4730,4730,4730,4730,0
20240821,154000,1070049590,4730,4730,4730,4730,0
20240821,153900,1070049590,4730,4730,4730,4730,0
20240821,153800,1070049590,4730,4730,4730,4730,0
20240821,153700,1070049590,4730,4730,4730,4730,0
20240821,153600,1070049590,4730,4730,4730,4730,0
20240821,153500,1070049590,4730,4730,4730,4730,0
20240821,153400,1070049590,4730,4730,4730,4730,0
20240821,153300,1070049590,4730,4730,4730,4730,0
20240821,153200,1070049590,4730,4730,4730,4730,0
20240821,153100,1070049590,4730,4730,4730,4730,0
20240821,153000,1070049590,4730,4730,4730,4730,13472
20240821,152900,1006327030,4730,4730,4730,4730,0
20240821,152800,1006327030,4730,4730,4730,4730,0
20240821,152700,1006327030,4730,4730,4730,4730,0
20240821,152600,1006327030,4730,4730,4730,4730,0
20240821,152500,1006327030,4730,4730,4730,4730,0
20240821,152400,1006327030,4730,4730,4730,4730,0
20240821,152300,1006327030,4730,4730,4730,4730,0
20240821,152200,1006327030,4730,4730,4730,4730,0
20240821,152100,1006327030,4730,4730,4730,4730,0
20240821,152000,1006327030,4730,4730,4730,4730,0
20240821,151900,1006327030,4730,4725,4730,4725,5219
20240821,151800,981646870,4725,4725,4730,4725,350
20240821,151700,979991515,4725,4730,4730,4725,332
20240821,151600,978422210,4725,4730,4730,4725,2590
20240821,151500,966171545,4725,4725,4730,4725,438
20240821,151400,964099935,4725,4725,4725,4725,302
20240821,151300,962672985,4725,4730,4730,4725,89
20240821,151200,962252145,4730,4730,4730,4730,254
20240821,151100,961050725,4730,4730,4730,4730,2236
20240821,151000,950474445,4730,4725,4730,4725,241
20240821,150900,949334605,4730,4730,4730,4730,414
20240821,150800,947376385,4730,4730,4730,4725,459
20240821,150700,945205410,4730,4730,4730,4725,729
20240821,150600,941757365,4730,4725,4730,4725,223
20240821,150500,940702670,4725,4725,4725,4725,0
20240821,150400,940702670,4725,4725,4725,4725,0
20240821,150300,940702670,4725,4725,4725,4725,19
20240821,150200,940612895,4725,4725,4725,4725,0
20240821,150100,940612895,4725,4725,4725,4725,19
20240821,150000,940523120,4730,4730,4730,4730,22
20240821,145900,940419060,4730,4730,4730,4730,20
20240821,145800,940324460,4725,4730,4730,4725,2144
20240821,145700,930193305,4730,4730,4730,4730,4
20240821,145600,930174385,4725,4725,4725,4725,18
20240821,145500,930089335,4730,4730,4730,4730,2549
20240821,145400,918032565,4730,4725,4730,4725,411
20240821,145300,916088630,4730,4730,4730,4730,169
20240821,145200,915289260,4730,4730,4730,4730,2351
20240821,145100,904169030,4730,4730,4730,4725,791
20240821,145000,900427695,4730,4730,4730,4730,2806
20240821,144900,887155315,4730,4730,4735,4730,1764
20240821,144800,878810895,4730,4730,4730,4730,6215
20240821,144700,849413945,4730,4725,4730,4725,3124
20240821,144600,834637520,4730,4730,4730,4730,762
20240821,144500,831033260,4730,4725,4730,4725,96
20240821,144400,830579185,4725,4730,4730,4725,469
20240821,144300,828361460,4730,4730,4730,4730,631
20240821,144200,825376830,4725,4725,4725,4725,18
20240821,144100,825291780,4730,4730,4730,4730,967
20240821,144000,820717870,4725,4725,4725,4725,0
20240821,143900,820717870,4725,4730,4730,4725,32
20240821,143800,820566610,4730,4730,4730,4730,1
20240821,143700,820561880,4730,4730,4730,4725,242
20240821,143600,819418205,4730,4730,4730,4730,64
20240821,143500,819115485,4730,4730,4730,4725,104
20240821,143400,818623655,4730,4730,4730,4730,212
20240821,143300,817620895,4730,4730,4730,4730,1131
20240821,143200,812271265,4730,4730,4730,4725,86
20240821,143100,811864580,4730,4730,4730,4730,199
20240821,143000,810923310,4730,4730,4730,4725,1772
20240821,142900,802541845,4725,4725,4725,4725,0
20240821,142800,802541845,4725,4725,4725,4725,19
20240821,142700,802452070,4725,4725,4725,4725,50
20240821,142600,802215820,4730,4730,4730,4730,205
20240821,142500,801246170,4730,4730,4730,4725,441
20240821,142400,799160330,4730,4730,4730,4730,375
20240821,142300,797386580,4730,4725,4730,4725,364
20240821,142200,795665140,4730,4730,4730,4730,212
20240821,142100,794662380,4730,4730,4730,4730,63
20240821,142000,794364390,4725,4730,4730,4725,1164
20240821,141900,788858765,4730,4730,4730,4730,1
20240821,141800,788854035,4725,4725,4725,4725,18
20240821,141700,788768985,4730,4730,4730,4730,109
20240821,141600,788253415,4730,4725,4730,4725,27
20240821,141500,788125800,4725,4725,4725,4725,0
20240821,141400,788125800,4725,4725,4725,4725,0
20240821,141300,788125800,4725,4730,4730,4725,519
20240821,141200,785671025,4730,4730,4730,4730,50
20240821,141100,785434525,4730,4725,4730,4725,50
20240821,141000,785198115,4725,4730,4730,4725,392
20240821,140900,783345235,4730,4730,4730,4725,1122
20240821,140800,778038270,4730,4730,4730,4730,1425
20240821,140700,771298020,4730,4730,4730,4730,1542
20240821,140600,764004360,4725,4725,4725,4725,19
20240821,140500,763914585,4730,4730,4730,4730,17
20240821,140400,763834175,4725,4725,4725,4725,18
20240821,140300,763749125,4730,4730,4730,4730,179
20240821,140200,762902455,4730,4730,4730,4730,298
20240821,140100,761492915,4725,4730,4730,4725,520
20240821,140000,759033410,4730,4730,4730,4730,51
20240821,135900,758792180,4725,4730,4730,4725,239
20240821,135800,757661805,4730,4730,4730,4730,2691
20240821,135700,744933375,4730,4725,4730,4725,244
20240821,135600,743779345,4730,4730,4730,4730,2410
20240821,135500,732380045,4730,4730,4730,4730,0
20240821,135400,732380045,4730,4730,4730,4725,1166
20240821,135300,726864960,4730,4730,4730,4730,1083
20240821,135200,721742370,4730,4730,4730,4725,459
20240821,135100,719571395,4730,4730,4730,4730,107
20240821,135000,719065285,4725,4730,4730,4725,208
20240821,134900,718081535,4730,4730,4730,4730,3
20240821,134800,718067345,4730,4730,4730,4730,93
20240821,134700,717627455,4730,4730,4735,4730,2565
20240821,134600,705494375,4730,4730,4730,4730,1
20240821,134500,705489645,4730,4725,4730,4725,146
20240821,134400,704799160,4730,4730,4730,4730,120
20240821,134300,704231560,4730,4725,4730,4725,200
20240821,134200,703286060,4725,4730,4730,4725,138
20240821,134100,702633410,4730,4730,4730,4730,1414
20240821,134000,695945190,4730,4730,4730,4725,249
20240821,133900,694767515,4730,4730,4730,4730,168
20240821,133800,693972875,4730,4725,4730,4725,276
20240821,133700,692667490,4730,4730,4730,4730,230
20240821,133600,691579590,4730,4730,4730,4730,655
20240821,133500,688481440,4730,4730,4730,4725,1474
20240821,133400,681509520,4730,4730,4730,4730,211
20240821,133300,680511490,4725,4730,4730,4725,350
20240821,133200,678856080,4730,4730,4730,4730,986
20240821,133100,674192300,4730,4730,4735,4725,3705
20240821,133000,656665605,4730,4730,4730,4730,1220
20240821,132900,650895005,4725,4725,4725,4725,0
20240821,132800,650895005,4725,4725,4725,4725,19
20240821,132700,650805230,4725,4725,4725,4725,278
20240821,132600,649491680,4730,4730,4730,4725,1102
20240821,132500,644279310,4725,4725,4725,4725,213
20240821,132400,643272885,4725,4725,4725,4725,213
20240821,132300,642266460,4725,4725,4725,4725,19
20240821,132200,642176685,4725,4725,4725,4725,272
20240821,132100,640891485,4725,4725,4725,4725,232
20240821,132000,639795285,4725,4725,4725,4725,150
20240821,131900,639086535,4725,4720,4725,4720,115
20240821,131800,638543250,4730,4725,4730,4720,453
20240821,131700,636403360,4725,4725,4725,4725,65
20240821,131600,636096235,4725,4725,4725,4725,688
20240821,131500,632845435,4725,4725,4725,4725,489
20240821,131400,630534910,4730,4730,4730,4730,64
20240821,131300,630232190,4730,4730,4735,4725,6996
20240821,131200,597142430,4730,4735,4735,4730,2011
20240821,131100,587620585,4735,4735,4735,4735,1010
20240821,131000,582838235,4735,4735,4735,4735,1358
20240821,130900,576408105,4735,4740,4740,4735,551
20240821,130800,573796705,4740,4745,4750,4740,2085
20240821,130700,563903125,4750,4755,4755,4750,3318
20240821,130600,548141160,4750,4755,4755,4750,6108
20240821,130500,519112355,4760,4765,4765,4760,3373
20240821,130400,503056870,4765,4760,4765,4760,375
20240821,130300,501271815,4770,4765,4770,4765,373
20240821,130200,499493960,4770,4770,4770,4770,318
20240821,130100,497977100,4760,4765,4765,4760,93
20240821,130000,497534370,4765,4765,4765,4760,165
20240821,125900,496748535,4765,4765,4765,4765,8
20240821,125800,496710415,4765,4760,4765,4760,176
20240821,125700,495872405,4760,4765,4765,4760,35
20240821,125600,495705720,4765,4765,4765,4765,10
20240821,125500,495658070,4760,4765,4765,4760,228
20240821,125400,494572780,4765,4765,4765,4765,250
20240821,125300,493381530,4770,4765,4770,4765,306
20240821,125200,491923110,4760,4765,4765,4760,243
20240821,125100,490765310,4765,4765,4770,4765,812
20240821,125000,486896105,4770,4765,4770,4765,306
20240821,124900,485437865,4765,4765,4765,4765,266
20240821,124800,484170375,4765,4770,4770,4765,20
20240821,124700,484075065,4770,4770,4770,4770,35
20240821,124600,483908115,4765,4765,4765,4765,400
20240821,124500,482002115,4765,4765,4765,4765,285
20240821,124400,480644090,4770,4770,4770,4770,13
20240821,124300,480582080,4765,4765,4765,4765,226
20240821,124200,479505190,4770,4770,4770,4770,1
20240821,124100,479500420,4770,4765,4770,4765,47
20240821,124000,479276320,4765,4770,4770,4765,317
20240821,123900,477765580,4765,4765,4765,4765,0
20240821,123800,477765580,4765,4770,4770,4765,257
20240821,123700,476540820,4765,4765,4770,4765,211
20240821,123600,475535400,4765,4765,4765,4765,19
20240821,123500,475444865,4765,4770,4770,4765,379
20240821,123400,473638565,4770,4765,4770,4765,226
20240821,123300,472561580,4765,4765,4765,4765,18
20240821,123200,472475810,4765,4770,4770,4765,223
20240821,123100,471413135,4765,4765,4765,4765,19
20240821,123000,471322600,4770,4770,4770,4770,113
20240821,122900,470783590,4770,4775,4775,4770,181
20240821,122800,469920055,4770,4770,4770,4770,275
20240821,122700,468608305,4765,4765,4765,4765,0
20240821,122600,468608305,4765,4770,4770,4765,403
20240821,122500,466687120,4770,4770,4770,4770,27
20240821,122400,466558330,4770,4770,4770,4770,224
20240821,122300,465489850,4770,4770,4770,4770,232
20240821,122200,464383210,4765,4765,4765,4765,283
20240821,122100,463034715,4770,4765,4770,4765,731
20240821,122000,459549250,4765,4770,4770,4760,3429
20240821,121900,443211095,4770,4765,4770,4765,280
20240821,121800,441876620,4765,4765,4765,4765,0
20240821,121700,441876620,4765,4770,4770,4765,861
20240821,121600,437770685,4775,4770,4775,4770,367
20240821,121500,436019945,4770,4770,4770,4770,0
20240821,121400,436019945,4770,4770,4770,4770,226
20240821,121300,434941925,4775,4770,4775,4770,247
20240821,121200,433763575,4770,4770,4770,4770,18
20240821,121100,433677715,4770,4770,4770,4770,207
20240821,121000,432690325,4775,4770,4775,4770,425
20240821,120900,430662080,4765,4765,4765,4765,0
20240821,120800,430662080,4765,4765,4765,4765,0
20240821,120700,430662080,4765,4765,4775,4765,688
20240821,120600,427380840,4765,4765,4765,4765,0
20240821,120500,427380840,4765,4765,4765,4765,226
20240821,120400,426303950,4765,4770,4770,4765,134
20240821,120300,425665105,4765,4770,4770,4765,1002
20240821,120200,420885660,4770,4775,4775,4770,292
20240821,120100,419492810,4775,4770,4775,4770,235
20240821,120000,418371720,4770,4770,4770,4770,19
20240821,115900,418281090,4770,4770,4770,4770,207
20240821,115800,417293700,4770,4775,4775,4770,113
20240821,115700,416754220,4775,4775,4775,4775,0
20240821,115600,416754220,4775,4770,4775,4770,460
20240821,115500,414558755,4770,4775,4775,4770,251
20240821,115400,413361355,4770,4770,4770,4770,64
20240821,115300,413056075,4770,4770,4770,4770,226
20240821,115200,411978055,4775,4775,4775,4770,244
20240821,115100,410813990,4770,4770,4770,4770,19
20240821,115000,410723360,4770,4770,4770,4770,262
20240821,114900,409473620,4775,4770,4775,4770,217
20240821,114800,408438480,4775,4775,4775,4770,88
20240821,114700,408018370,4770,4775,4775,4770,217
20240821,114600,406983230,4770,4770,4770,4770,226
20240821,114500,405905210,4775,4775,4775,4775,138
20240821,114400,405246260,4770,4775,4775,4770,290
20240821,114300,403862640,4775,4770,4775,4770,218
20240821,114200,402822725,4775,4775,4775,4775,36
20240821,114100,402650825,4770,4775,4775,4770,582
20240821,114000,399872900,4775,4775,4775,4775,142
20240821,113900,399194850,4775,4770,4775,4770,92
20240821,113800,398755645,4775,4770,4775,4770,234
20240821,113700,397639330,4775,4770,4775,4770,208
20240821,113600,396647165,4770,4775,4775,4770,229
20240821,113500,395553785,4775,4780,4780,4775,203
20240821,113400,394584310,4775,4775,4775,4775,225
20240821,113300,393509935,4780,4780,4780,4780,10
20240821,113200,393462135,4775,4775,4775,4775,498
20240821,113100,391084185,4780,4775,4780,4775,208
20240821,113000,390090980,4780,4780,4780,4780,29
20240821,112900,389952360,4775,4780,4780,4775,256
20240821,112800,388729810,4780,4770,4780,4770,1715
20240821,112700,380540460,4770,4770,4775,4770,127
20240821,112600,379934530,4770,4770,4770,4770,207
20240821,112500,378947140,4775,4770,4775,4770,41
20240821,112400,378751465,4770,4775,4775,4770,252
20240821,112300,377549200,4770,4770,4770,4770,271
20240821,112200,376256530,4770,4775,4775,4770,22
20240821,112100,376151575,4770,4775,4775,4770,620
20240821,112000,373192110,4770,4770,4770,4770,470
20240821,111900,370950210,4775,4775,4775,4775,355
20240821,111800,369255085,4770,4775,4775,4770,7417
20240821,111700,333862025,4775,4770,4775,4770,302
20240821,111600,332420275,4775,4775,4775,4775,5
20240821,111500,332396400,4775,4775,4775,4775,204
20240821,111400,331422300,4775,4775,4775,4775,207
20240821,111300,330433875,4775,4775,4775,4775,19
20240821,111200,330343150,4775,4775,4775,4775,207
20240821,111100,329354725,4780,4775,4780,4775,213
20240821,111000,328337620,4775,4775,4775,4775,18
20240821,110900,328251670,4775,4775,4775,4775,207
20240821,110800,327263245,4780,4780,4780,4775,230
20240821,110700,326164975,4780,4780,4780,4780,104
20240821,110600,325667855,4775,4775,4775,4775,292
20240821,110500,324273555,4775,4775,4775,4775,207
20240821,110400,323285130,4775,4775,4775,4775,0
20240821,110300,323285130,4775,4780,4780,4775,330
20240821,110200,321709355,4775,4775,4775,4775,558
20240821,110100,319044905,4775,4775,4775,4775,19
20240821,110000,318954180,4780,4775,4780,4775,214
20240821,105900,317932295,4775,4775,4775,4775,262
20240821,105800,316681245,4775,4775,4775,4775,19
20240821,105700,316590520,4775,4775,4775,4775,207
20240821,105600,315602095,4775,4775,4775,4775,280
20240821,105500,314265095,4775,4775,4775,4775,0
20240821,105400,314265095,4775,4775,4775,4775,226
20240821,105300,313185945,4780,4775,4780,4775,229
20240821,105200,312092360,4775,4775,4775,4775,0
20240821,105100,312092360,4775,4780,4780,4775,376
20240821,105000,310296210,4775,4775,4775,4775,207
20240821,104900,309307785,4775,4775,4775,4775,73
20240821,104800,308959210,4775,4775,4775,4775,207
20240821,104700,307970785,4775,4775,4775,4775,207
20240821,104600,306982360,4775,4780,4780,4775,554
20240821,104500,304334635,4775,4780,4780,4775,213
20240821,104400,303317530,4775,4780,4780,4775,227
20240821,104300,302233600,4780,4780,4780,4780,300
20240821,104200,300799600,4775,4775,4780,4775,294
20240821,104100,299395720,4780,4775,4780,4775,215
20240821,104000,298369055,4780,4780,4780,4780,91
20240821,103900,297934075,4775,4775,4775,4775,268
20240821,103800,296654375,4775,4775,4775,4775,207
20240821,103700,295665950,4775,4775,4775,4775,19
20240821,103600,295575225,4775,4775,4775,4775,207
20240821,103500,294586800,4780,4780,4780,4775,231
20240821,103400,293483745,4780,4780,4780,4780,103
20240821,103300,292991405,4775,4775,4775,4775,207
20240821,103200,292002980,4775,4775,4780,4775,826
20240821,103100,288055830,4780,4780,4780,4780,114
20240821,103000,287510910,4780,4780,4780,4775,840
20240821,102900,283496840,4780,4780,4780,4780,74
20240821,102800,283143120,4780,4780,4780,4780,1094
20240821,102700,277913800,4775,4775,4775,4775,281
20240821,102600,276572025,4780,4775,4780,4775,210
20240821,102500,275569260,4775,4775,4775,4775,18
20240821,102400,275483310,4775,4775,4775,4775,944
20240821,102300,270975710,4775,4775,4775,4775,226
20240821,102200,269896560,4780,4780,4780,4780,0
20240821,102100,269896560,4780,4775,4780,4775,297
20240821,102000,268478335,4775,4775,4775,4775,226
20240821,101900,267399185,4775,4775,4775,4775,0
20240821,101800,267399185,4775,4780,4780,4775,235
20240821,101700,266277010,4775,4775,4775,4775,207
20240821,101600,265288585,4780,4770,4780,4770,339
20240821,101500,263669930,4770,4775,4775,4770,2115
20240821,101400,253581265,4775,4775,4775,4775,194
20240821,101300,252654915,4775,4780,4780,4775,3840
20240821,101200,234317125,4780,4780,4785,4780,558
20240821,101100,231649785,4780,4780,4780,4775,1163
20240821,101000,226090735,4775,4780,4780,4775,762
20240821,100900,222449600,4775,4775,4775,4775,222
20240821,100800,221389550,4775,4780,4780,4775,519
20240821,100700,218908825,4775,4775,4775,4775,207
20240821,100600,217920400,4780,4775,4780,4775,419
20240821,100500,215919660,4775,4775,4775,4775,12
20240821,100400,215862360,4775,4775,4780,4775,226
20240821,100300,214783205,4775,4775,4780,4775,606
20240821,100200,211889550,4775,4775,4775,4775,6
20240821,100100,211860900,4775,4770,4780,4770,279
20240821,100000,210528910,4775,4775,4775,4770,309
20240821,095900,209054470,4770,4775,4775,4770,20
20240821,095800,208959065,4775,4775,4780,4775,302
20240821,095700,207517005,4775,4770,4775,4770,261
20240821,095600,206271885,4775,4775,4775,4775,50
20240821,095500,206033135,4775,4775,4775,4775,20
20240821,095400,205937635,4770,4780,4780,4770,1082
20240821,095300,200766865,4785,4785,4785,4785,332
20240821,095200,199178245,4785,4785,4790,4785,871
20240821,095100,195008325,4785,4795,4795,4785,2640
20240821,095000,182355845,4800,4800,4800,4800,120
20240821,094900,181779845,4800,4795,4800,4795,1958
20240821,094800,172386770,4800,4800,4800,4800,314
20240821,094700,170879570,4800,4800,4800,4800,332
20240821,094600,169285970,4800,4800,4805,4800,451
20240821,094500,167121065,4800,4800,4800,4800,920
20240821,094400,162705065,4800,4800,4805,4800,227
20240821,094300,161615450,4800,4805,4805,4800,557
20240821,094200,158941760,4800,4805,4805,4800,1128
20240821,094100,153527350,4805,4800,4805,4800,309
20240821,094000,152043725,4800,4805,4805,4800,668
20240821,093900,148836780,4805,4800,4805,4800,849
20240821,093800,144759485,4800,4805,4805,4800,980
20240821,093700,140052855,4800,4805,4805,4800,457
20240821,093600,137859120,4800,4800,4805,4800,553
20240821,093500,135204650,4805,4805,4805,4800,732
20240821,093400,131688600,4805,4800,4805,4800,1086
20240821,093300,126475300,4800,4805,4805,4800,8015
20240821,093200,87989390,4805,4805,4805,4805,101
20240821,093100,87504085,4805,4810,4815,4805,1973
20240821,093000,78010605,4810,4810,4815,4810,357
20240821,092900,76293390,4810,4810,4810,4810,407
20240821,092800,74335720,4810,4810,4810,4810,450
20240821,092700,72171220,4810,4815,4815,4810,1252
20240821,092600,66147545,4815,4815,4815,4815,190
20240821,092500,65232695,4815,4815,4815,4815,1710
20240821,092400,56999045,4815,4815,4815,4815,526
20240821,092300,54466355,4815,4825,4825,4815,2297
20240821,092200,43393870,4825,4830,4830,4820,1342
20240821,092100,36916345,4830,4830,4835,4830,385
20240821,092000,35056730,4830,4830,4830,4830,719
20240821,091900,31583960,4830,4830,4830,4830,225
20240821,091800,30497210,4830,4835,4835,4830,107
20240821,091700,29980370,4840,4840,4840,4840,3134
20240821,091600,14811810,4845,4845,4850,4845,1070
20240821,091500,9627560,4845,4845,4845,4845,248
20240821,091400,8426000,4845,4845,4845,4845,120
20240821,091300,7844600,4845,4845,4845,4845,154
20240821,091200,7098470,4845,4850,4850,4845,21
20240821,091100,6996630,4850,4850,4850,4850,18
20240821,091000,6909330,4845,4845,4845,4845,0
20240821,090900,6909330,4845,4845,4845,4845,19
20240821,090800,6817275,4845,4845,4845,4845,478
20240821,090700,4501365,4845,4845,4845,4845,19
20240821,090600,4409310,4845,4840,4845,4840,545
20240821,090500,1769205,4845,4845,4845,4845,23
20240821,090400,1657770,4840,4840,4845,4840,79
20240821,090300,1275160,4840,4840,4840,4840,18
20240821,090200,1188040,4845,4845,4845,4845,5
20240821,090100,1163815,4870,4870,4870,4850,58
20240821,090000,882375,4875,4875,4875,4875,181