KissMeData/380540/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,211900,729211713,1053,1053,1053,1053,10398
20240821,211800,729211713,1053,1053,1053,1053,0
20240821,211700,729211713,1053,1053,1053,1053,0
20240821,211600,729211713,1053,1053,1053,1053,0
20240821,211500,729211713,1053,1053,1053,1053,0
20240821,211400,729211713,1053,1053,1053,1053,0
20240821,211300,729211713,1053,1053,1053,1053,0
20240821,211200,729211713,1053,1053,1053,1053,0
20240821,211100,729211713,1053,1053,1053,1053,0
20240821,211000,729211713,1053,1053,1053,1053,0
20240821,210900,729211713,1053,1053,1053,1053,0
20240821,210800,729211713,1053,1053,1053,1053,0
20240821,210700,729211713,1053,1053,1053,1053,0
20240821,210600,729211713,1053,1053,1053,1053,0
20240821,210500,729211713,1053,1053,1053,1053,0
20240821,210400,729211713,1053,1053,1053,1053,0
20240821,210300,729211713,1053,1053,1053,1053,0
20240821,210200,729211713,1053,1053,1053,1053,0
20240821,210100,729211713,1053,1053,1053,1053,0
20240821,210000,729211713,1053,1053,1053,1053,0
20240821,205900,729211713,1053,1053,1053,1053,0
20240821,205800,729211713,1053,1053,1053,1053,0
20240821,205700,729211713,1053,1053,1053,1053,0
20240821,205600,729211713,1053,1053,1053,1053,0
20240821,205500,729211713,1053,1053,1053,1053,0
20240821,205400,729211713,1053,1053,1053,1053,0
20240821,205300,729211713,1053,1053,1053,1053,0
20240821,205200,729211713,1053,1053,1053,1053,0
20240821,205100,729211713,1053,1053,1053,1053,0
20240821,205000,729211713,1053,1053,1053,1053,0
20240821,204900,729211713,1053,1053,1053,1053,10398
20240821,204800,729211713,1053,1053,1053,1053,0
20240821,204700,729211713,1053,1053,1053,1053,0
20240821,204600,729211713,1053,1053,1053,1053,0
20240821,204500,729211713,1053,1053,1053,1053,0
20240821,204400,729211713,1053,1053,1053,1053,0
20240821,204300,729211713,1053,1053,1053,1053,0
20240821,204200,729211713,1053,1053,1053,1053,0
20240821,204100,729211713,1053,1053,1053,1053,0
20240821,204000,729211713,1053,1053,1053,1053,0
20240821,203900,729211713,1053,1053,1053,1053,0
20240821,203800,729211713,1053,1053,1053,1053,0
20240821,203700,729211713,1053,1053,1053,1053,0
20240821,203600,729211713,1053,1053,1053,1053,0
20240821,203500,729211713,1053,1053,1053,1053,0
20240821,203400,729211713,1053,1053,1053,1053,0
20240821,203300,729211713,1053,1053,1053,1053,0
20240821,203200,729211713,1053,1053,1053,1053,0
20240821,203100,729211713,1053,1053,1053,1053,0
20240821,203000,729211713,1053,1053,1053,1053,0
20240821,202900,729211713,1053,1053,1053,1053,0
20240821,202800,729211713,1053,1053,1053,1053,0
20240821,202700,729211713,1053,1053,1053,1053,0
20240821,202600,729211713,1053,1053,1053,1053,0
20240821,202500,729211713,1053,1053,1053,1053,0
20240821,202400,729211713,1053,1053,1053,1053,0
20240821,202300,729211713,1053,1053,1053,1053,0
20240821,202200,729211713,1053,1053,1053,1053,0
20240821,202100,729211713,1053,1053,1053,1053,0
20240821,202000,729211713,1053,1053,1053,1053,0
20240821,201900,729211713,1053,1053,1053,1053,10398
20240821,201800,729211713,1053,1053,1053,1053,0
20240821,201700,729211713,1053,1053,1053,1053,0
20240821,201600,729211713,1053,1053,1053,1053,0
20240821,201500,729211713,1053,1053,1053,1053,0
20240821,201400,729211713,1053,1053,1053,1053,0
20240821,201300,729211713,1053,1053,1053,1053,0
20240821,201200,729211713,1053,1053,1053,1053,0
20240821,201100,729211713,1053,1053,1053,1053,0
20240821,201000,729211713,1053,1053,1053,1053,0
20240821,200900,729211713,1053,1053,1053,1053,0
20240821,200800,729211713,1053,1053,1053,1053,0
20240821,200700,729211713,1053,1053,1053,1053,0
20240821,200600,729211713,1053,1053,1053,1053,0
20240821,200500,729211713,1053,1053,1053,1053,0
20240821,200400,729211713,1053,1053,1053,1053,0
20240821,200300,729211713,1053,1053,1053,1053,0
20240821,200200,729211713,1053,1053,1053,1053,0
20240821,200100,729211713,1053,1053,1053,1053,0
20240821,200000,729211713,1053,1053,1053,1053,0
20240821,195900,729211713,1053,1053,1053,1053,0
20240821,195800,729211713,1053,1053,1053,1053,0
20240821,195700,729211713,1053,1053,1053,1053,0
20240821,195600,729211713,1053,1053,1053,1053,0
20240821,195500,729211713,1053,1053,1053,1053,0
20240821,195400,729211713,1053,1053,1053,1053,0
20240821,195300,729211713,1053,1053,1053,1053,0
20240821,195200,729211713,1053,1053,1053,1053,0
20240821,195100,729211713,1053,1053,1053,1053,0
20240821,195000,729211713,1053,1053,1053,1053,0
20240821,194900,729211713,1053,1053,1053,1053,10398
20240821,194800,729211713,1053,1053,1053,1053,0
20240821,194700,729211713,1053,1053,1053,1053,0
20240821,194600,729211713,1053,1053,1053,1053,0
20240821,194500,729211713,1053,1053,1053,1053,0
20240821,194400,729211713,1053,1053,1053,1053,0
20240821,194300,729211713,1053,1053,1053,1053,0
20240821,194200,729211713,1053,1053,1053,1053,0
20240821,194100,729211713,1053,1053,1053,1053,0
20240821,194000,729211713,1053,1053,1053,1053,0
20240821,193900,729211713,1053,1053,1053,1053,0
20240821,193800,729211713,1053,1053,1053,1053,0
20240821,193700,729211713,1053,1053,1053,1053,0
20240821,193600,729211713,1053,1053,1053,1053,0
20240821,193500,729211713,1053,1053,1053,1053,0
20240821,193400,729211713,1053,1053,1053,1053,0
20240821,193300,729211713,1053,1053,1053,1053,0
20240821,193200,729211713,1053,1053,1053,1053,0
20240821,193100,729211713,1053,1053,1053,1053,0
20240821,193000,729211713,1053,1053,1053,1053,0
20240821,192900,729211713,1053,1053,1053,1053,0
20240821,192800,729211713,1053,1053,1053,1053,0
20240821,192700,729211713,1053,1053,1053,1053,0
20240821,192600,729211713,1053,1053,1053,1053,0
20240821,192500,729211713,1053,1053,1053,1053,0
20240821,192400,729211713,1053,1053,1053,1053,0
20240821,192300,729211713,1053,1053,1053,1053,0
20240821,192200,729211713,1053,1053,1053,1053,0
20240821,192100,729211713,1053,1053,1053,1053,0
20240821,192000,729211713,1053,1053,1053,1053,0
20240821,191900,729211713,1053,1053,1053,1053,10398
20240821,191800,729211713,1053,1053,1053,1053,0
20240821,191700,729211713,1053,1053,1053,1053,0
20240821,191600,729211713,1053,1053,1053,1053,0
20240821,191500,729211713,1053,1053,1053,1053,0
20240821,191400,729211713,1053,1053,1053,1053,0
20240821,191300,729211713,1053,1053,1053,1053,0
20240821,191200,729211713,1053,1053,1053,1053,0
20240821,191100,729211713,1053,1053,1053,1053,0
20240821,191000,729211713,1053,1053,1053,1053,0
20240821,190900,729211713,1053,1053,1053,1053,0
20240821,190800,729211713,1053,1053,1053,1053,0
20240821,190700,729211713,1053,1053,1053,1053,0
20240821,190600,729211713,1053,1053,1053,1053,0
20240821,190500,729211713,1053,1053,1053,1053,0
20240821,190400,729211713,1053,1053,1053,1053,0
20240821,190300,729211713,1053,1053,1053,1053,0
20240821,190200,729211713,1053,1053,1053,1053,0
20240821,190100,729211713,1053,1053,1053,1053,0
20240821,190000,729211713,1053,1053,1053,1053,0
20240821,185900,729211713,1053,1053,1053,1053,0
20240821,185800,729211713,1053,1053,1053,1053,0
20240821,185700,729211713,1053,1053,1053,1053,0
20240821,185600,729211713,1053,1053,1053,1053,0
20240821,185500,729211713,1053,1053,1053,1053,0
20240821,185400,729211713,1053,1053,1053,1053,0
20240821,185300,729211713,1053,1053,1053,1053,0
20240821,185200,729211713,1053,1053,1053,1053,0
20240821,185100,729211713,1053,1053,1053,1053,0
20240821,185000,729211713,1053,1053,1053,1053,0
20240821,184900,729211713,1053,1053,1053,1053,10398
20240821,184800,729211713,1053,1053,1053,1053,0
20240821,184700,729211713,1053,1053,1053,1053,0
20240821,184600,729211713,1053,1053,1053,1053,0
20240821,184500,729211713,1053,1053,1053,1053,0
20240821,184400,729211713,1053,1053,1053,1053,0
20240821,184300,729211713,1053,1053,1053,1053,0
20240821,184200,729211713,1053,1053,1053,1053,0
20240821,184100,729211713,1053,1053,1053,1053,0
20240821,184000,729211713,1053,1053,1053,1053,0
20240821,183900,729211713,1053,1053,1053,1053,0
20240821,183800,729211713,1053,1053,1053,1053,0
20240821,183700,729211713,1053,1053,1053,1053,0
20240821,183600,729211713,1053,1053,1053,1053,0
20240821,183500,729211713,1053,1053,1053,1053,0
20240821,183400,729211713,1053,1053,1053,1053,0
20240821,183300,729211713,1053,1053,1053,1053,0
20240821,183200,729211713,1053,1053,1053,1053,0
20240821,183100,729211713,1053,1053,1053,1053,0
20240821,183000,729211713,1053,1053,1053,1053,0
20240821,182900,729211713,1053,1053,1053,1053,0
20240821,182800,729211713,1053,1053,1053,1053,0
20240821,182700,729211713,1053,1053,1053,1053,0
20240821,182600,729211713,1053,1053,1053,1053,0
20240821,182500,729211713,1053,1053,1053,1053,0
20240821,182400,729211713,1053,1053,1053,1053,0
20240821,182300,729211713,1053,1053,1053,1053,0
20240821,182200,729211713,1053,1053,1053,1053,0
20240821,182100,729211713,1053,1053,1053,1053,0
20240821,182000,729211713,1053,1053,1053,1053,0
20240821,181900,729211713,1053,1053,1053,1053,10398
20240821,181800,729211713,1053,1053,1053,1053,0
20240821,181700,729211713,1053,1053,1053,1053,0
20240821,181600,729211713,1053,1053,1053,1053,0
20240821,181500,729211713,1053,1053,1053,1053,0
20240821,181400,729211713,1053,1053,1053,1053,0
20240821,181300,729211713,1053,1053,1053,1053,0
20240821,181200,729211713,1053,1053,1053,1053,0
20240821,181100,729211713,1053,1053,1053,1053,0
20240821,181000,729211713,1053,1053,1053,1053,0
20240821,180900,729211713,1053,1053,1053,1053,0
20240821,180800,729211713,1053,1053,1053,1053,0
20240821,180700,729211713,1053,1053,1053,1053,0
20240821,180600,729211713,1053,1053,1053,1053,0
20240821,180500,729211713,1053,1053,1053,1053,0
20240821,180400,729211713,1053,1053,1053,1053,0
20240821,180300,729211713,1053,1053,1053,1053,0
20240821,180200,729211713,1053,1053,1053,1053,0
20240821,180100,729211713,1053,1053,1053,1053,0
20240821,180000,729211713,1053,1053,1053,1053,0
20240821,175900,729211713,1053,1053,1053,1053,0
20240821,175800,729211713,1053,1053,1053,1053,0
20240821,175700,729211713,1053,1053,1053,1053,0
20240821,175600,729211713,1053,1053,1053,1053,0
20240821,175500,729211713,1053,1053,1053,1053,0
20240821,175400,729211713,1053,1053,1053,1053,0
20240821,175300,729211713,1053,1053,1053,1053,0
20240821,175200,729211713,1053,1053,1053,1053,0
20240821,175100,729211713,1053,1053,1053,1053,0
20240821,175000,729211713,1053,1053,1053,1053,0
20240821,174900,729211713,1053,1053,1053,1053,10398
20240821,174800,729211713,1053,1053,1053,1053,0
20240821,174700,729211713,1053,1053,1053,1053,0
20240821,174600,729211713,1053,1053,1053,1053,0
20240821,174500,729211713,1053,1053,1053,1053,0
20240821,174400,729211713,1053,1053,1053,1053,0
20240821,174300,729211713,1053,1053,1053,1053,0
20240821,174200,729211713,1053,1053,1053,1053,0
20240821,174100,729211713,1053,1053,1053,1053,0
20240821,174000,729211713,1053,1053,1053,1053,0
20240821,173900,729211713,1053,1053,1053,1053,0
20240821,173800,729211713,1053,1053,1053,1053,0
20240821,173700,729211713,1053,1053,1053,1053,0
20240821,173600,729211713,1053,1053,1053,1053,0
20240821,173500,729211713,1053,1053,1053,1053,0
20240821,173400,729211713,1053,1053,1053,1053,0
20240821,173300,729211713,1053,1053,1053,1053,0
20240821,173200,729211713,1053,1053,1053,1053,0
20240821,173100,729211713,1053,1053,1053,1053,0
20240821,173000,729211713,1053,1053,1053,1053,0
20240821,172900,729211713,1053,1053,1053,1053,0
20240821,172800,729211713,1053,1053,1053,1053,0
20240821,172700,729211713,1053,1053,1053,1053,0
20240821,172600,729211713,1053,1053,1053,1053,0
20240821,172500,729211713,1053,1053,1053,1053,0
20240821,172400,729211713,1053,1053,1053,1053,0
20240821,172300,729211713,1053,1053,1053,1053,0
20240821,172200,729211713,1053,1053,1053,1053,0
20240821,172100,729211713,1053,1053,1053,1053,0
20240821,172000,729211713,1053,1053,1053,1053,0
20240821,171900,729211713,1053,1053,1053,1053,10398
20240821,171800,729211713,1053,1053,1053,1053,0
20240821,171700,729211713,1053,1053,1053,1053,0
20240821,171600,729211713,1053,1053,1053,1053,0
20240821,171500,729211713,1053,1053,1053,1053,0
20240821,171400,729211713,1053,1053,1053,1053,0
20240821,171300,729211713,1053,1053,1053,1053,0
20240821,171200,729211713,1053,1053,1053,1053,0
20240821,171100,729211713,1053,1053,1053,1053,0
20240821,171000,729211713,1053,1053,1053,1053,0
20240821,170900,729211713,1053,1053,1053,1053,0
20240821,170800,729211713,1053,1053,1053,1053,0
20240821,170700,729211713,1053,1053,1053,1053,0
20240821,170600,729211713,1053,1053,1053,1053,0
20240821,170500,729211713,1053,1053,1053,1053,0
20240821,170400,729211713,1053,1053,1053,1053,0
20240821,170300,729211713,1053,1053,1053,1053,0
20240821,170200,729211713,1053,1053,1053,1053,0
20240821,170100,729211713,1053,1053,1053,1053,0
20240821,170000,729211713,1053,1053,1053,1053,0
20240821,165900,729211713,1053,1053,1053,1053,0
20240821,165800,729211713,1053,1053,1053,1053,0
20240821,165700,729211713,1053,1053,1053,1053,0
20240821,165600,729211713,1053,1053,1053,1053,0
20240821,165500,729211713,1053,1053,1053,1053,0
20240821,165400,729211713,1053,1053,1053,1053,0
20240821,165300,729211713,1053,1053,1053,1053,0
20240821,165200,729211713,1053,1053,1053,1053,0
20240821,165100,729211713,1053,1053,1053,1053,0
20240821,165000,729211713,1053,1053,1053,1053,0
20240821,164900,729211713,1053,1053,1053,1053,10398
20240821,164800,729211713,1053,1053,1053,1053,0
20240821,164700,729211713,1053,1053,1053,1053,0
20240821,164600,729211713,1053,1053,1053,1053,0
20240821,164500,729211713,1053,1053,1053,1053,0
20240821,164400,729211713,1053,1053,1053,1053,0
20240821,164300,729211713,1053,1053,1053,1053,0
20240821,164200,729211713,1053,1053,1053,1053,0
20240821,164100,729211713,1053,1053,1053,1053,0
20240821,164000,729211713,1053,1053,1053,1053,0
20240821,163900,729211713,1053,1053,1053,1053,0
20240821,163800,729211713,1053,1053,1053,1053,0
20240821,163700,729211713,1053,1053,1053,1053,0
20240821,163600,729211713,1053,1053,1053,1053,0
20240821,163500,729211713,1053,1053,1053,1053,0
20240821,163400,729211713,1053,1053,1053,1053,0
20240821,163300,729211713,1053,1053,1053,1053,0
20240821,163200,729211713,1053,1053,1053,1053,0
20240821,163100,729211713,1053,1053,1053,1053,0
20240821,163000,729211713,1053,1053,1053,1053,0
20240821,162900,729211713,1053,1053,1053,1053,0
20240821,162800,729211713,1053,1053,1053,1053,0
20240821,162700,729211713,1053,1053,1053,1053,0
20240821,162600,729211713,1053,1053,1053,1053,0
20240821,162500,729211713,1053,1053,1053,1053,0
20240821,162400,729211713,1053,1053,1053,1053,0
20240821,162300,729211713,1053,1053,1053,1053,0
20240821,162200,729211713,1053,1053,1053,1053,0
20240821,162100,729211713,1053,1053,1053,1053,0
20240821,162000,729211713,1053,1053,1053,1053,0
20240821,161900,729211713,1053,1053,1053,1053,10398
20240821,161800,729211713,1053,1053,1053,1053,0
20240821,161700,729211713,1053,1053,1053,1053,0
20240821,161600,729211713,1053,1053,1053,1053,0
20240821,161500,729211713,1053,1053,1053,1053,0
20240821,161400,729211713,1053,1053,1053,1053,0
20240821,161300,729211713,1053,1053,1053,1053,0
20240821,161200,729211713,1053,1053,1053,1053,0
20240821,161100,729211713,1053,1053,1053,1053,0
20240821,161000,729211713,1053,1053,1053,1053,0
20240821,160900,729211713,1053,1053,1053,1053,0
20240821,160800,729211713,1053,1053,1053,1053,0
20240821,160700,729211713,1053,1053,1053,1053,0
20240821,160600,729211713,1053,1053,1053,1053,0
20240821,160500,729211713,1053,1053,1053,1053,0
20240821,160400,729211713,1053,1053,1053,1053,0
20240821,160300,729211713,1053,1053,1053,1053,0
20240821,160200,729211713,1053,1053,1053,1053,0
20240821,160100,729211713,1053,1053,1053,1053,0
20240821,160000,729211713,1053,1053,1053,1053,0
20240821,155900,729211713,1053,1053,1053,1053,0
20240821,155800,729211713,1053,1053,1053,1053,0
20240821,155700,729211713,1053,1053,1053,1053,0
20240821,155600,729211713,1053,1053,1053,1053,0
20240821,155500,729211713,1053,1053,1053,1053,0
20240821,155400,729211713,1053,1053,1053,1053,0
20240821,155300,729211713,1053,1053,1053,1053,0
20240821,155200,729211713,1053,1053,1053,1053,0
20240821,155100,729211713,1053,1053,1053,1053,0
20240821,155000,729211713,1053,1053,1053,1053,0
20240821,154900,729211713,1053,1053,1053,1053,10398
20240821,154800,729211713,1053,1053,1053,1053,0
20240821,154700,729211713,1053,1053,1053,1053,0
20240821,154600,729211713,1053,1053,1053,1053,0
20240821,154500,729211713,1053,1053,1053,1053,0
20240821,154400,729211713,1053,1053,1053,1053,0
20240821,154300,729211713,1053,1053,1053,1053,0
20240821,154200,729211713,1053,1053,1053,1053,0
20240821,154100,729211713,1053,1053,1053,1053,0
20240821,154000,729211713,1053,1053,1053,1053,0
20240821,153900,729211713,1053,1053,1053,1053,0
20240821,153800,729211713,1053,1053,1053,1053,0
20240821,153700,729211713,1053,1053,1053,1053,0
20240821,153600,729211713,1053,1053,1053,1053,0
20240821,153500,729211713,1053,1053,1053,1053,0
20240821,153400,729211713,1053,1053,1053,1053,0
20240821,153300,729211713,1053,1053,1053,1053,0
20240821,153200,729211713,1053,1053,1053,1053,0
20240821,153100,729211713,1053,1053,1053,1053,0
20240821,153000,729211713,1053,1053,1053,1053,10398
20240821,152900,718262619,1055,1055,1055,1055,0
20240821,152800,718262619,1055,1055,1055,1055,0
20240821,152700,718262619,1055,1055,1055,1055,0
20240821,152600,718262619,1055,1055,1055,1055,0
20240821,152500,718262619,1055,1055,1055,1055,0
20240821,152400,718262619,1055,1055,1055,1055,0
20240821,152300,718262619,1055,1055,1055,1055,0
20240821,152200,718262619,1055,1055,1055,1055,0
20240821,152100,718262619,1055,1055,1055,1055,0
20240821,152000,718262619,1055,1055,1055,1055,0
20240821,151900,718262619,1055,1055,1055,1052,1045
20240821,151800,717160792,1055,1055,1059,1054,1078
20240821,151700,716023569,1059,1059,1059,1059,2500
20240821,151600,713376069,1059,1057,1059,1056,8662
20240821,151500,704217324,1057,1056,1057,1054,662
20240821,151400,703518866,1053,1053,1053,1053,200
20240821,151300,703308266,1053,1056,1056,1053,5866
20240821,151200,697116362,1053,1053,1053,1053,90
20240821,151100,697021592,1053,1052,1053,1052,100
20240821,151000,696916372,1052,1051,1052,1050,1882
20240821,150900,694937890,1052,1052,1053,1052,5565
20240821,150800,689082810,1052,1053,1053,1052,700
20240821,150700,688346405,1053,1056,1056,1053,201
20240821,150600,688134749,1052,1055,1055,1052,1385
20240821,150500,686675974,1055,1055,1055,1055,2000
20240821,150400,684565974,1055,1053,1055,1053,300
20240821,150300,684249684,1050,1050,1050,1050,22
20240821,150200,684226584,1054,1052,1054,1052,735
20240821,150100,683452824,1049,1049,1049,1049,0
20240821,150000,683452824,1049,1049,1049,1049,75
20240821,145900,683374149,1048,1048,1048,1048,270
20240821,145800,683091189,1048,1048,1048,1048,0
20240821,145700,683091189,1048,1048,1048,1048,0
20240821,145600,683091189,1048,1051,1051,1048,3117
20240821,145500,679821616,1052,1049,1052,1049,220
20240821,145400,679590244,1048,1048,1048,1048,0
20240821,145300,679590244,1048,1048,1048,1048,0
20240821,145200,679590244,1048,1051,1051,1048,8
20240821,145100,679581854,1051,1058,1058,1051,986
20240821,145000,678544201,1058,1058,1058,1058,44
20240821,144900,678497649,1060,1059,1060,1052,3505
20240821,144800,674785658,1059,1059,1059,1059,0
20240821,144700,674785658,1059,1059,1059,1059,0
20240821,144600,674785658,1059,1059,1059,1059,0
20240821,144500,674785658,1059,1059,1059,1059,0
20240821,144400,674785658,1059,1054,1059,1053,3974
20240821,144300,670586536,1057,1054,1057,1054,498
20240821,144200,670061332,1055,1055,1055,1055,1
20240821,144100,670060277,1055,1057,1057,1055,2355
20240821,144000,667571773,1058,1057,1058,1057,6
20240821,143900,667565430,1057,1055,1057,1055,712
20240821,143800,666813616,1055,1055,1055,1055,144
20240821,143700,666661696,1054,1052,1054,1052,541
20240821,143600,666091708,1052,1052,1052,1052,116
20240821,143500,665969676,1052,1050,1052,1050,1637
20240821,143400,664249427,1049,1050,1051,1049,375
20240821,143300,663855916,1050,1049,1050,1049,2265
20240821,143200,661478431,1048,1048,1048,1048,200
20240821,143100,661268831,1047,1048,1048,1047,619
20240821,143000,660620120,1048,1047,1048,1047,528
20240821,142900,660066967,1047,1047,1047,1047,95
20240821,142800,659967502,1046,1046,1046,1046,19
20240821,142700,659947628,1046,1046,1046,1046,4
20240821,142600,659943444,1046,1046,1046,1046,272
20240821,142500,659658932,1045,1045,1046,1045,216
20240821,142400,659433211,1045,1045,1045,1045,0
20240821,142300,659433211,1045,1044,1045,1044,1532
20240821,142200,657833592,1044,1044,1044,1044,107
20240821,142100,657721884,1044,1044,1044,1043,187
20240821,142000,657526841,1043,1044,1044,1043,4
20240821,141900,657522668,1043,1043,1043,1043,333
20240821,141800,657175349,1043,1043,1043,1043,70
20240821,141700,657102339,1044,1044,1044,1044,0
20240821,141600,657102339,1044,1043,1044,1043,38
20240821,141500,657062704,1043,1043,1043,1043,0
20240821,141400,657062704,1043,1043,1043,1043,350
20240821,141300,656697654,1043,1044,1044,1043,142
20240821,141200,656549416,1044,1044,1044,1043,124
20240821,141100,656419970,1042,1042,1042,1042,251
20240821,141000,656158428,1042,1042,1042,1042,100
20240821,140900,656054228,1042,1041,1042,1041,300
20240821,140800,655741828,1040,1040,1040,1040,254
20240821,140700,655477668,1044,1044,1044,1044,0
20240821,140600,655477668,1044,1044,1044,1044,201
20240821,140500,655267824,1044,1040,1044,1040,105
20240821,140400,655158604,1044,1041,1044,1041,112
20240821,140300,655041856,1044,1041,1044,1038,21653
20240821,140200,632528660,1041,1041,1041,1041,1000
20240821,140100,631487660,1046,1046,1046,1046,42
20240821,140000,631443728,1046,1046,1046,1046,0
20240821,135900,631443728,1046,1046,1046,1046,0
20240821,135800,631443728,1046,1046,1046,1046,1
20240821,135700,631442682,1041,1041,1041,1041,0
20240821,135600,631442682,1041,1041,1041,1041,1401
20240821,135500,629984241,1040,1042,1042,1040,4729
20240821,135400,625062213,1042,1046,1046,1042,3113
20240821,135300,621816198,1046,1046,1046,1046,198
20240821,135200,621609090,1045,1044,1045,1044,2077
20240821,135100,619439018,1044,1044,1044,1044,348
20240821,135000,619075706,1041,1044,1044,1041,2142
20240821,134900,616843370,1043,1042,1043,1042,1814
20240821,134800,614951762,1042,1042,1042,1042,213
20240821,134700,614729816,1042,1042,1042,1042,3
20240821,134600,614726690,1042,1042,1042,1042,3
20240821,134500,614723564,1042,1043,1043,1042,180
20240821,134400,614535954,1043,1043,1043,1043,223
20240821,134300,614303365,1043,1043,1043,1043,6
20240821,134200,614297107,1042,1042,1042,1042,0
20240821,134100,614297107,1042,1042,1042,1042,8
20240821,134000,614288771,1041,1041,1041,1041,0
20240821,133900,614288771,1041,1043,1043,1041,807
20240821,133800,613448284,1042,1042,1042,1042,303
20240821,133700,613132558,1042,1043,1043,1042,100
20240821,133600,613028351,1044,1044,1044,1044,5
20240821,133500,613023131,1044,1044,1044,1044,0
20240821,133400,613023131,1044,1044,1044,1044,0
20240821,133300,613023131,1044,1044,1044,1044,107
20240821,133200,612911423,1045,1045,1045,1045,1
20240821,133100,612910378,1042,1042,1042,1042,1
20240821,133000,612909336,1042,1042,1042,1042,0
20240821,132900,612909336,1042,1042,1042,1042,1
20240821,132800,612908294,1040,1040,1040,1040,0
20240821,132700,612908294,1040,1046,1046,1040,3002
20240821,132600,609785541,1047,1047,1047,1047,56
20240821,132500,609726909,1045,1045,1045,1045,2
20240821,132400,609724819,1047,1047,1047,1047,801
20240821,132300,608886172,1048,1048,1048,1048,1
20240821,132200,608885124,1042,1043,1049,1042,10010
20240821,132100,598444684,1048,1048,1048,1048,1086
20240821,132000,597306556,1048,1048,1048,1048,10
20240821,131900,597296076,1043,1043,1043,1043,1
20240821,131800,597295033,1048,1048,1048,1048,5000
20240821,131700,592055033,1043,1049,1049,1043,2
20240821,131600,592052941,1043,1043,1043,1043,0
20240821,131500,592052941,1043,1043,1043,1043,2192
20240821,131400,589766685,1043,1043,1043,1043,0
20240821,131300,589766685,1043,1043,1043,1043,2
20240821,131200,589764599,1038,1043,1043,1038,2239
20240821,131100,587430457,1043,1043,1043,1043,900
20240821,131000,586491757,1043,1043,1043,1043,1
20240821,130900,586490714,1039,1041,1041,1039,11520
20240821,130800,574509803,1041,1041,1041,1041,0
20240821,130700,574509803,1041,1043,1043,1041,13087
20240821,130600,560875647,1043,1045,1045,1043,500
20240821,130500,560354141,1045,1045,1045,1045,0
20240821,130400,560354141,1045,1045,1045,1045,2
20240821,130300,560352051,1044,1047,1047,1044,4699
20240821,130200,555446126,1047,1047,1047,1047,8
20240821,130100,555437750,1048,1048,1048,1048,1
20240821,130000,555436702,1048,1050,1050,1048,7
20240821,125900,555429362,1049,1049,1049,1049,3
20240821,125800,555426215,1050,1049,1050,1049,1205
20240821,125700,554160970,1050,1050,1050,1050,0
20240821,125600,554160970,1050,1050,1050,1050,0
20240821,125500,554160970,1050,1050,1050,1050,100
20240821,125400,554055970,1050,1050,1050,1050,16
20240821,125300,554039170,1050,1050,1050,1050,326
20240821,125200,553696870,1049,1050,1050,1048,36
20240821,125100,553659108,1049,1048,1050,1048,28
20240821,125000,553629752,1050,1044,1050,1044,62
20240821,124900,553564954,1044,1043,1044,1043,7
20240821,124800,553557650,1043,1043,1043,1043,60
20240821,124700,553495070,1042,1042,1042,1042,84
20240821,124600,553407542,1043,1044,1044,1043,1141
20240821,124500,552217466,1044,1048,1048,1044,1916
20240821,124400,550216262,1048,1048,1048,1048,1
20240821,124300,550215214,1049,1049,1049,1049,1
20240821,124200,550214165,1049,1050,1050,1049,40
20240821,124100,550172166,1050,1050,1050,1050,1
20240821,124000,550171116,1049,1049,1049,1049,552
20240821,123900,549592068,1049,1049,1049,1049,0
20240821,123800,549592068,1049,1049,1049,1049,5
20240821,123700,549586823,1043,1043,1043,1043,0
20240821,123600,549586823,1043,1043,1043,1043,5
20240821,123500,549581608,1043,1043,1043,1043,0
20240821,123400,549581608,1043,1043,1043,1043,4
20240821,123300,549577436,1043,1043,1043,1043,0
20240821,123200,549577436,1043,1043,1043,1043,0
20240821,123100,549577436,1043,1045,1045,1043,12087
20240821,123000,536964003,1045,1047,1047,1045,6315
20240821,122900,530357497,1047,1047,1047,1047,138
20240821,122800,530213011,1054,1053,1054,1053,100
20240821,122700,530107612,1054,1054,1054,1054,0
20240821,122600,530107612,1054,1054,1054,1054,0
20240821,122500,530107612,1054,1054,1054,1053,64
20240821,122400,530040158,1054,1052,1054,1052,1000
20240821,122300,528987161,1045,1045,1045,1045,0
20240821,122200,528987161,1045,1052,1052,1045,1390
20240821,122100,527533835,1051,1051,1051,1051,5079
20240821,122000,522195806,1049,1048,1049,1048,28
20240821,121900,522166461,1048,1045,1048,1045,78
20240821,121800,522084861,1048,1048,1048,1048,2
20240821,121700,522082765,1045,1045,1045,1045,1
20240821,121600,522081720,1044,1044,1044,1044,1
20240821,121500,522080676,1043,1045,1045,1043,4247
20240821,121400,517648336,1046,1049,1049,1046,1657
20240821,121300,515913449,1049,1052,1052,1049,13
20240821,121200,515899809,1049,1052,1052,1049,11
20240821,121100,515888267,1046,1046,1046,1046,5
20240821,121000,515883037,1053,1053,1053,1053,49
20240821,120900,515831440,1043,1043,1043,1043,0
20240821,120800,515831440,1043,1043,1043,1043,5
20240821,120700,515826225,1051,1051,1051,1051,0
20240821,120600,515826225,1051,1052,1052,1043,6712
20240821,120500,508767813,1052,1052,1052,1052,1000
20240821,120400,507715813,1052,1052,1052,1052,0
20240821,120300,507715813,1052,1046,1052,1046,2823
20240821,120200,504749249,1040,1043,1043,1040,5807
20240821,120100,498702895,1046,1046,1046,1042,3881
20240821,120000,494645725,1042,1048,1048,1042,5330
20240821,115900,489081461,1054,1052,1054,1052,6384
20240821,115800,482365399,1052,1052,1052,1052,0
20240821,115700,482365399,1052,1052,1052,1052,0
20240821,115600,482365399,1052,1052,1052,1052,0
20240821,115500,482365399,1052,1052,1052,1052,106
20240821,115400,482253887,1048,1048,1048,1048,4
20240821,115300,482249695,1052,1052,1052,1052,2
20240821,115200,482247591,1052,1052,1052,1052,0
20240821,115100,482247591,1052,1048,1052,1047,3288
20240821,115000,478801874,1047,1047,1047,1047,20
20240821,114900,478780934,1047,1048,1054,1046,6154
20240821,114800,472332229,1054,1048,1054,1048,1030
20240821,114700,471252765,1048,1057,1057,1046,46219
20240821,114600,422659487,1058,1062,1065,1058,11766
20240821,114500,410185908,1062,1061,1062,1061,25
20240821,114400,410159364,1061,1062,1062,1061,525
20240821,114300,409602317,1062,1062,1062,1062,26
20240821,114200,409574705,1062,1061,1062,1061,526
20240821,114100,409016612,1061,1063,1063,1061,1015
20240821,114000,407939606,1062,1062,1062,1062,102
20240821,113900,407831282,1066,1066,1066,1066,0
20240821,113800,407831282,1066,1066,1066,1066,0
20240821,113700,407831282,1066,1062,1066,1062,1054
20240821,113600,406708520,1062,1062,1062,1062,152
20240821,113500,406547096,1062,1062,1062,1062,392
20240821,113400,406130792,1062,1065,1065,1062,281
20240821,113300,405832333,1065,1065,1065,1065,0
20240821,113200,405832333,1065,1065,1065,1065,6
20240821,113100,405825943,1062,1062,1062,1062,153
20240821,113000,405663457,1062,1062,1062,1062,151
20240821,112900,405503095,1062,1060,1062,1060,1724
20240821,112800,403672231,1061,1061,1061,1061,0
20240821,112700,403672231,1061,1061,1061,1061,46
20240821,112600,403623425,1061,1061,1061,1061,400
20240821,112500,403199025,1061,1061,1061,1061,1065
20240821,112400,402069060,1061,1060,1061,1060,599
20240821,112300,401433861,1060,1060,1060,1060,200
20240821,112200,401221861,1058,1058,1058,1058,0
20240821,112100,401221861,1058,1061,1061,1058,1740
20240821,112000,399380348,1062,1062,1062,1062,1
20240821,111900,399379286,1059,1060,1060,1059,10256
20240821,111800,388512638,1061,1062,1062,1061,4106
20240821,111700,384155884,1061,1062,1062,1061,373
20240821,111600,383760070,1063,1063,1063,1063,41
20240821,111500,383716487,1063,1066,1066,1063,2971
20240821,111400,380555645,1066,1065,1066,1065,5501
20240821,111300,374697079,1065,1065,1065,1065,500
20240821,111200,374164579,1064,1064,1064,1064,0
20240821,111100,374164579,1064,1064,1064,1064,0
20240821,111000,374164579,1064,1064,1064,1064,0
20240821,110900,374164579,1064,1065,1065,1064,4659
20240821,110800,369207303,1064,1065,1065,1064,786
20240821,110700,368370713,1065,1065,1065,1065,9633
20240821,110600,358111568,1065,1065,1065,1065,79
20240821,110500,358027433,1065,1065,1065,1065,0
20240821,110400,358027433,1065,1065,1065,1065,0
20240821,110300,358027433,1065,1065,1065,1065,0
20240821,110200,358027433,1065,1065,1065,1064,517
20240821,110100,357477031,1065,1077,1077,1065,2228
20240821,110000,355099423,1077,1072,1077,1072,50
20240821,105900,355045730,1067,1071,1071,1067,1148
20240821,105800,353819684,1072,1072,1072,1072,5
20240821,105700,353814324,1072,1071,1073,1070,1238
20240821,105600,352489443,1078,1078,1078,1078,2000
20240821,105500,350333443,1078,1078,1078,1078,0
20240821,105400,350333443,1078,1078,1078,1078,0
20240821,105300,350333443,1078,1078,1078,1078,1
20240821,105200,350332365,1079,1071,1079,1071,2001
20240821,105100,348180344,1069,1069,1069,1069,10
20240821,105000,348169654,1069,1069,1069,1069,9
20240821,104900,348160033,1069,1069,1069,1069,433
20240821,104800,347697156,1069,1069,1069,1069,0
20240821,104700,347697156,1069,1069,1069,1069,0
20240821,104600,347697156,1069,1069,1069,1069,0
20240821,104500,347697156,1069,1069,1069,1069,0
20240821,104400,347697156,1069,1069,1069,1069,85
20240821,104300,347606291,1069,1069,1069,1069,17
20240821,104200,347588118,1069,1069,1069,1069,0
20240821,104100,347588118,1069,1069,1069,1069,1
20240821,104000,347587049,1060,1060,1060,1060,0
20240821,103900,347587049,1060,1065,1065,1060,5498
20240821,103800,341749834,1065,1065,1065,1065,0
20240821,103700,341749834,1065,1065,1065,1065,3
20240821,103600,341746639,1065,1063,1065,1062,1500
20240821,103500,340152973,1065,1065,1065,1065,0
20240821,103400,340152973,1065,1063,1065,1063,454
20240821,103300,339669771,1063,1064,1064,1063,4752
20240821,103200,334616064,1065,1065,1065,1065,7
20240821,103100,334608609,1065,1066,1066,1065,2581
20240821,103000,331859366,1068,1068,1068,1067,414
20240821,102900,331417514,1065,1065,1065,1065,0
20240821,102800,331417514,1065,1068,1068,1065,400
20240821,102700,330991164,1068,1068,1068,1068,10
20240821,102600,330980484,1065,1065,1065,1065,0
20240821,102500,330980484,1065,1065,1065,1065,1
20240821,102400,330979419,1063,1067,1067,1063,3000
20240821,102300,327782981,1067,1069,1069,1067,3797
20240821,102200,323729064,1068,1070,1070,1068,1647
20240821,102100,321969734,1070,1070,1070,1070,8210
20240821,102000,313185034,1070,1070,1070,1070,406
20240821,101900,312750614,1070,1071,1073,1070,3927
20240821,101800,308548700,1070,1072,1072,1070,463
20240821,101700,308052410,1071,1075,1075,1071,15925
20240821,101600,290933126,1076,1076,1076,1076,10
20240821,101500,290922366,1076,1079,1079,1076,807
20240821,101400,290052917,1080,1080,1080,1080,2
20240821,101300,290050757,1082,1081,1082,1081,47
20240821,101200,289999905,1082,1082,1082,1082,1
20240821,101100,289998823,1081,1085,1085,1081,101
20240821,101000,289889242,1085,1085,1085,1085,1
20240821,100900,289888157,1079,1079,1079,1079,0
20240821,100800,289888157,1079,1074,1079,1074,21265
20240821,100700,266966718,1074,1074,1074,1074,2001
20240821,100600,264817644,1074,1078,1078,1074,3126
20240821,100500,261460181,1075,1074,1079,1074,2760
20240821,100400,258495054,1074,1075,1075,1074,4107
20240821,100300,254084131,1079,1076,1079,1074,3001
20240821,100200,250859656,1079,1079,1079,1078,27
20240821,100100,250830524,1079,1076,1079,1076,3933
20240821,100000,246586884,1076,1076,1079,1076,4077
20240821,095900,242192180,1076,1076,1076,1075,10012
20240821,095800,231429268,1067,1070,1080,1067,29366
20240821,095700,199792502,1070,1076,1076,1070,3
20240821,095600,199789286,1069,1070,1070,1069,340
20240821,095500,199425526,1070,1070,1070,1069,4670
20240821,095400,194429322,1075,1076,1076,1075,11645
20240821,095300,181905810,1076,1076,1076,1076,15
20240821,095200,181889670,1078,1076,1078,1076,515
20240821,095100,181335526,1076,1076,1076,1076,86
20240821,095000,181242990,1076,1078,1078,1076,963
20240821,094900,180206727,1078,1078,1078,1078,7
20240821,094800,180199181,1080,1080,1080,1080,0
20240821,094700,180199181,1080,1080,1080,1080,20
20240821,094600,180177581,1080,1080,1080,1080,2
20240821,094500,180175421,1080,1075,1080,1075,761
20240821,094400,179356836,1068,1068,1075,1068,410
20240821,094300,178918746,1068,1070,1070,1068,186
20240821,094200,178719891,1075,1069,1075,1069,501
20240821,094100,178184316,1069,1071,1071,1069,1140
20240821,094000,176964308,1071,1070,1071,1070,393
20240821,093900,176543606,1071,1075,1075,1067,1916
20240821,093800,174497676,1075,1075,1075,1075,0
20240821,093700,174497676,1075,1075,1075,1075,4
20240821,093600,174493376,1075,1075,1075,1069,5923
20240821,093500,168147592,1072,1078,1078,1072,4349
20240821,093400,163474463,1078,1082,1082,1078,321
20240821,093300,163127941,1082,1082,1082,1082,32
20240821,093200,163093317,1079,1082,1082,1079,4013
20240821,093100,158759856,1081,1091,1091,1081,3672
20240821,093000,154782160,1091,1088,1091,1088,285
20240821,092900,154471471,1091,1091,1091,1088,86
20240821,092800,154377732,1091,1091,1091,1091,60
20240821,092700,154312272,1091,1091,1091,1091,112
20240821,092600,154190080,1091,1091,1091,1083,441
20240821,092500,153712461,1083,1091,1091,1083,20
20240821,092400,153690775,1091,1091,1092,1084,5011
20240821,092300,148218913,1091,1083,1091,1083,467
20240821,092200,147709602,1082,1088,1090,1082,1007
20240821,092100,146614132,1088,1077,1088,1077,2433
20240821,092000,143979467,1076,1076,1076,1076,970
20240821,091900,142935747,1076,1077,1077,1076,2768
20240821,091800,139957078,1076,1077,1077,1076,4399
20240821,091700,135222983,1077,1083,1083,1077,946
20240821,091600,134202627,1084,1084,1084,1084,368
20240821,091500,133803715,1085,1080,1085,1076,3452
20240821,091400,130082701,1080,1086,1087,1080,2696
20240821,091300,127154839,1087,1087,1087,1087,0
20240821,091200,127154839,1087,1084,1087,1075,18393
20240821,091100,107291203,1084,1084,1092,1084,1289
20240821,091000,105893905,1084,1088,1089,1084,4853
20240821,090900,100628081,1088,1093,1100,1087,12624
20240821,090800,86841616,1092,1097,1097,1092,753
20240821,090700,86016504,1100,1103,1103,1100,11403
20240821,090600,73467632,1103,1110,1110,1103,15688
20240821,090500,56099706,1110,1117,1118,1108,3365
20240821,090400,52343604,1107,1116,1118,1107,6676
20240821,090300,44925081,1108,1108,1108,1107,10894
20240821,090200,32862627,1106,1105,1125,1104,6366
20240821,090100,25766146,1104,1099,1112,1095,4943
20240821,090000,20316845,1099,1113,1113,1099,17859