KissMeData/388870/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,212000,624947990,10010,10010,10010,10010,1833
20240821,211900,624947990,10010,10010,10010,10010,0
20240821,211800,624947990,10010,10010,10010,10010,0
20240821,211700,624947990,10010,10010,10010,10010,0
20240821,211600,624947990,10010,10010,10010,10010,0
20240821,211500,624947990,10010,10010,10010,10010,0
20240821,211400,624947990,10010,10010,10010,10010,0
20240821,211300,624947990,10010,10010,10010,10010,0
20240821,211200,624947990,10010,10010,10010,10010,0
20240821,211100,624947990,10010,10010,10010,10010,0
20240821,211000,624947990,10010,10010,10010,10010,0
20240821,210900,624947990,10010,10010,10010,10010,0
20240821,210800,624947990,10010,10010,10010,10010,0
20240821,210700,624947990,10010,10010,10010,10010,0
20240821,210600,624947990,10010,10010,10010,10010,0
20240821,210500,624947990,10010,10010,10010,10010,0
20240821,210400,624947990,10010,10010,10010,10010,0
20240821,210300,624947990,10010,10010,10010,10010,0
20240821,210200,624947990,10010,10010,10010,10010,0
20240821,210100,624947990,10010,10010,10010,10010,0
20240821,210000,624947990,10010,10010,10010,10010,0
20240821,205900,624947990,10010,10010,10010,10010,0
20240821,205800,624947990,10010,10010,10010,10010,0
20240821,205700,624947990,10010,10010,10010,10010,0
20240821,205600,624947990,10010,10010,10010,10010,0
20240821,205500,624947990,10010,10010,10010,10010,0
20240821,205400,624947990,10010,10010,10010,10010,0
20240821,205300,624947990,10010,10010,10010,10010,0
20240821,205200,624947990,10010,10010,10010,10010,0
20240821,205100,624947990,10010,10010,10010,10010,0
20240821,205000,624947990,10010,10010,10010,10010,1833
20240821,204900,624947990,10010,10010,10010,10010,0
20240821,204800,624947990,10010,10010,10010,10010,0
20240821,204700,624947990,10010,10010,10010,10010,0
20240821,204600,624947990,10010,10010,10010,10010,0
20240821,204500,624947990,10010,10010,10010,10010,0
20240821,204400,624947990,10010,10010,10010,10010,0
20240821,204300,624947990,10010,10010,10010,10010,0
20240821,204200,624947990,10010,10010,10010,10010,0
20240821,204100,624947990,10010,10010,10010,10010,0
20240821,204000,624947990,10010,10010,10010,10010,0
20240821,203900,624947990,10010,10010,10010,10010,0
20240821,203800,624947990,10010,10010,10010,10010,0
20240821,203700,624947990,10010,10010,10010,10010,0
20240821,203600,624947990,10010,10010,10010,10010,0
20240821,203500,624947990,10010,10010,10010,10010,0
20240821,203400,624947990,10010,10010,10010,10010,0
20240821,203300,624947990,10010,10010,10010,10010,0
20240821,203200,624947990,10010,10010,10010,10010,0
20240821,203100,624947990,10010,10010,10010,10010,0
20240821,203000,624947990,10010,10010,10010,10010,0
20240821,202900,624947990,10010,10010,10010,10010,0
20240821,202800,624947990,10010,10010,10010,10010,0
20240821,202700,624947990,10010,10010,10010,10010,0
20240821,202600,624947990,10010,10010,10010,10010,0
20240821,202500,624947990,10010,10010,10010,10010,0
20240821,202400,624947990,10010,10010,10010,10010,0
20240821,202300,624947990,10010,10010,10010,10010,0
20240821,202200,624947990,10010,10010,10010,10010,0
20240821,202100,624947990,10010,10010,10010,10010,0
20240821,202000,624947990,10010,10010,10010,10010,1833
20240821,201900,624947990,10010,10010,10010,10010,0
20240821,201800,624947990,10010,10010,10010,10010,0
20240821,201700,624947990,10010,10010,10010,10010,0
20240821,201600,624947990,10010,10010,10010,10010,0
20240821,201500,624947990,10010,10010,10010,10010,0
20240821,201400,624947990,10010,10010,10010,10010,0
20240821,201300,624947990,10010,10010,10010,10010,0
20240821,201200,624947990,10010,10010,10010,10010,0
20240821,201100,624947990,10010,10010,10010,10010,0
20240821,201000,624947990,10010,10010,10010,10010,0
20240821,200900,624947990,10010,10010,10010,10010,0
20240821,200800,624947990,10010,10010,10010,10010,0
20240821,200700,624947990,10010,10010,10010,10010,0
20240821,200600,624947990,10010,10010,10010,10010,0
20240821,200500,624947990,10010,10010,10010,10010,0
20240821,200400,624947990,10010,10010,10010,10010,0
20240821,200300,624947990,10010,10010,10010,10010,0
20240821,200200,624947990,10010,10010,10010,10010,0
20240821,200100,624947990,10010,10010,10010,10010,0
20240821,200000,624947990,10010,10010,10010,10010,0
20240821,195900,624947990,10010,10010,10010,10010,0
20240821,195800,624947990,10010,10010,10010,10010,0
20240821,195700,624947990,10010,10010,10010,10010,0
20240821,195600,624947990,10010,10010,10010,10010,0
20240821,195500,624947990,10010,10010,10010,10010,0
20240821,195400,624947990,10010,10010,10010,10010,0
20240821,195300,624947990,10010,10010,10010,10010,0
20240821,195200,624947990,10010,10010,10010,10010,0
20240821,195100,624947990,10010,10010,10010,10010,0
20240821,195000,624947990,10010,10010,10010,10010,1833
20240821,194900,624947990,10010,10010,10010,10010,0
20240821,194800,624947990,10010,10010,10010,10010,0
20240821,194700,624947990,10010,10010,10010,10010,0
20240821,194600,624947990,10010,10010,10010,10010,0
20240821,194500,624947990,10010,10010,10010,10010,0
20240821,194400,624947990,10010,10010,10010,10010,0
20240821,194300,624947990,10010,10010,10010,10010,0
20240821,194200,624947990,10010,10010,10010,10010,0
20240821,194100,624947990,10010,10010,10010,10010,0
20240821,194000,624947990,10010,10010,10010,10010,0
20240821,193900,624947990,10010,10010,10010,10010,0
20240821,193800,624947990,10010,10010,10010,10010,0
20240821,193700,624947990,10010,10010,10010,10010,0
20240821,193600,624947990,10010,10010,10010,10010,0
20240821,193500,624947990,10010,10010,10010,10010,0
20240821,193400,624947990,10010,10010,10010,10010,0
20240821,193300,624947990,10010,10010,10010,10010,0
20240821,193200,624947990,10010,10010,10010,10010,0
20240821,193100,624947990,10010,10010,10010,10010,0
20240821,193000,624947990,10010,10010,10010,10010,0
20240821,192900,624947990,10010,10010,10010,10010,0
20240821,192800,624947990,10010,10010,10010,10010,0
20240821,192700,624947990,10010,10010,10010,10010,0
20240821,192600,624947990,10010,10010,10010,10010,0
20240821,192500,624947990,10010,10010,10010,10010,0
20240821,192400,624947990,10010,10010,10010,10010,0
20240821,192300,624947990,10010,10010,10010,10010,0
20240821,192200,624947990,10010,10010,10010,10010,0
20240821,192100,624947990,10010,10010,10010,10010,0
20240821,192000,624947990,10010,10010,10010,10010,1833
20240821,191900,624947990,10010,10010,10010,10010,0
20240821,191800,624947990,10010,10010,10010,10010,0
20240821,191700,624947990,10010,10010,10010,10010,0
20240821,191600,624947990,10010,10010,10010,10010,0
20240821,191500,624947990,10010,10010,10010,10010,0
20240821,191400,624947990,10010,10010,10010,10010,0
20240821,191300,624947990,10010,10010,10010,10010,0
20240821,191200,624947990,10010,10010,10010,10010,0
20240821,191100,624947990,10010,10010,10010,10010,0
20240821,191000,624947990,10010,10010,10010,10010,0
20240821,190900,624947990,10010,10010,10010,10010,0
20240821,190800,624947990,10010,10010,10010,10010,0
20240821,190700,624947990,10010,10010,10010,10010,0
20240821,190600,624947990,10010,10010,10010,10010,0
20240821,190500,624947990,10010,10010,10010,10010,0
20240821,190400,624947990,10010,10010,10010,10010,0
20240821,190300,624947990,10010,10010,10010,10010,0
20240821,190200,624947990,10010,10010,10010,10010,0
20240821,190100,624947990,10010,10010,10010,10010,0
20240821,190000,624947990,10010,10010,10010,10010,0
20240821,185900,624947990,10010,10010,10010,10010,0
20240821,185800,624947990,10010,10010,10010,10010,0
20240821,185700,624947990,10010,10010,10010,10010,0
20240821,185600,624947990,10010,10010,10010,10010,0
20240821,185500,624947990,10010,10010,10010,10010,0
20240821,185400,624947990,10010,10010,10010,10010,0
20240821,185300,624947990,10010,10010,10010,10010,0
20240821,185200,624947990,10010,10010,10010,10010,0
20240821,185100,624947990,10010,10010,10010,10010,0
20240821,185000,624947990,10010,10010,10010,10010,1833
20240821,184900,624947990,10010,10010,10010,10010,0
20240821,184800,624947990,10010,10010,10010,10010,0
20240821,184700,624947990,10010,10010,10010,10010,0
20240821,184600,624947990,10010,10010,10010,10010,0
20240821,184500,624947990,10010,10010,10010,10010,0
20240821,184400,624947990,10010,10010,10010,10010,0
20240821,184300,624947990,10010,10010,10010,10010,0
20240821,184200,624947990,10010,10010,10010,10010,0
20240821,184100,624947990,10010,10010,10010,10010,0
20240821,184000,624947990,10010,10010,10010,10010,0
20240821,183900,624947990,10010,10010,10010,10010,0
20240821,183800,624947990,10010,10010,10010,10010,0
20240821,183700,624947990,10010,10010,10010,10010,0
20240821,183600,624947990,10010,10010,10010,10010,0
20240821,183500,624947990,10010,10010,10010,10010,0
20240821,183400,624947990,10010,10010,10010,10010,0
20240821,183300,624947990,10010,10010,10010,10010,0
20240821,183200,624947990,10010,10010,10010,10010,0
20240821,183100,624947990,10010,10010,10010,10010,0
20240821,183000,624947990,10010,10010,10010,10010,0
20240821,182900,624947990,10010,10010,10010,10010,0
20240821,182800,624947990,10010,10010,10010,10010,0
20240821,182700,624947990,10010,10010,10010,10010,0
20240821,182600,624947990,10010,10010,10010,10010,0
20240821,182500,624947990,10010,10010,10010,10010,0
20240821,182400,624947990,10010,10010,10010,10010,0
20240821,182300,624947990,10010,10010,10010,10010,0
20240821,182200,624947990,10010,10010,10010,10010,0
20240821,182100,624947990,10010,10010,10010,10010,0
20240821,182000,624947990,10010,10010,10010,10010,1833
20240821,181900,624947990,10010,10010,10010,10010,0
20240821,181800,624947990,10010,10010,10010,10010,0
20240821,181700,624947990,10010,10010,10010,10010,0
20240821,181600,624947990,10010,10010,10010,10010,0
20240821,181500,624947990,10010,10010,10010,10010,0
20240821,181400,624947990,10010,10010,10010,10010,0
20240821,181300,624947990,10010,10010,10010,10010,0
20240821,181200,624947990,10010,10010,10010,10010,0
20240821,181100,624947990,10010,10010,10010,10010,0
20240821,181000,624947990,10010,10010,10010,10010,0
20240821,180900,624947990,10010,10010,10010,10010,0
20240821,180800,624947990,10010,10010,10010,10010,0
20240821,180700,624947990,10010,10010,10010,10010,0
20240821,180600,624947990,10010,10010,10010,10010,0
20240821,180500,624947990,10010,10010,10010,10010,0
20240821,180400,624947990,10010,10010,10010,10010,0
20240821,180300,624947990,10010,10010,10010,10010,0
20240821,180200,624947990,10010,10010,10010,10010,0
20240821,180100,624947990,10010,10010,10010,10010,0
20240821,180000,624947990,10010,10010,10010,10010,0
20240821,175900,624947990,10010,10010,10010,10010,0
20240821,175800,624947990,10010,10010,10010,10010,0
20240821,175700,624947990,10010,10010,10010,10010,0
20240821,175600,624947990,10010,10010,10010,10010,0
20240821,175500,624947990,10010,10010,10010,10010,0
20240821,175400,624947990,10010,10010,10010,10010,0
20240821,175300,624947990,10010,10010,10010,10010,0
20240821,175200,624947990,10010,10010,10010,10010,0
20240821,175100,624947990,10010,10010,10010,10010,0
20240821,175000,624947990,10010,10010,10010,10010,1833
20240821,174900,624947990,10010,10010,10010,10010,0
20240821,174800,624947990,10010,10010,10010,10010,0
20240821,174700,624947990,10010,10010,10010,10010,0
20240821,174600,624947990,10010,10010,10010,10010,0
20240821,174500,624947990,10010,10010,10010,10010,0
20240821,174400,624947990,10010,10010,10010,10010,0
20240821,174300,624947990,10010,10010,10010,10010,0
20240821,174200,624947990,10010,10010,10010,10010,0
20240821,174100,624947990,10010,10010,10010,10010,0
20240821,174000,624947990,10010,10010,10010,10010,0
20240821,173900,624947990,10010,10010,10010,10010,0
20240821,173800,624947990,10010,10010,10010,10010,0
20240821,173700,624947990,10010,10010,10010,10010,0
20240821,173600,624947990,10010,10010,10010,10010,0
20240821,173500,624947990,10010,10010,10010,10010,0
20240821,173400,624947990,10010,10010,10010,10010,0
20240821,173300,624947990,10010,10010,10010,10010,0
20240821,173200,624947990,10010,10010,10010,10010,0
20240821,173100,624947990,10010,10010,10010,10010,0
20240821,173000,624947990,10010,10010,10010,10010,0
20240821,172900,624947990,10010,10010,10010,10010,0
20240821,172800,624947990,10010,10010,10010,10010,0
20240821,172700,624947990,10010,10010,10010,10010,0
20240821,172600,624947990,10010,10010,10010,10010,0
20240821,172500,624947990,10010,10010,10010,10010,0
20240821,172400,624947990,10010,10010,10010,10010,0
20240821,172300,624947990,10010,10010,10010,10010,0
20240821,172200,624947990,10010,10010,10010,10010,0
20240821,172100,624947990,10010,10010,10010,10010,0
20240821,172000,624947990,10010,10010,10010,10010,1833
20240821,171900,624947990,10010,10010,10010,10010,0
20240821,171800,624947990,10010,10010,10010,10010,0
20240821,171700,624947990,10010,10010,10010,10010,0
20240821,171600,624947990,10010,10010,10010,10010,0
20240821,171500,624947990,10010,10010,10010,10010,0
20240821,171400,624947990,10010,10010,10010,10010,0
20240821,171300,624947990,10010,10010,10010,10010,0
20240821,171200,624947990,10010,10010,10010,10010,0
20240821,171100,624947990,10010,10010,10010,10010,0
20240821,171000,624947990,10010,10010,10010,10010,0
20240821,170900,624947990,10010,10010,10010,10010,0
20240821,170800,624947990,10010,10010,10010,10010,0
20240821,170700,624947990,10010,10010,10010,10010,0
20240821,170600,624947990,10010,10010,10010,10010,0
20240821,170500,624947990,10010,10010,10010,10010,0
20240821,170400,624947990,10010,10010,10010,10010,0
20240821,170300,624947990,10010,10010,10010,10010,0
20240821,170200,624947990,10010,10010,10010,10010,0
20240821,170100,624947990,10010,10010,10010,10010,0
20240821,170000,624947990,10010,10010,10010,10010,0
20240821,165900,624947990,10010,10010,10010,10010,0
20240821,165800,624947990,10010,10010,10010,10010,0
20240821,165700,624947990,10010,10010,10010,10010,0
20240821,165600,624947990,10010,10010,10010,10010,0
20240821,165500,624947990,10010,10010,10010,10010,0
20240821,165400,624947990,10010,10010,10010,10010,0
20240821,165300,624947990,10010,10010,10010,10010,0
20240821,165200,624947990,10010,10010,10010,10010,0
20240821,165100,624947990,10010,10010,10010,10010,0
20240821,165000,624947990,10010,10010,10010,10010,1833
20240821,164900,624947990,10010,10010,10010,10010,0
20240821,164800,624947990,10010,10010,10010,10010,0
20240821,164700,624947990,10010,10010,10010,10010,0
20240821,164600,624947990,10010,10010,10010,10010,0
20240821,164500,624947990,10010,10010,10010,10010,0
20240821,164400,624947990,10010,10010,10010,10010,0
20240821,164300,624947990,10010,10010,10010,10010,0
20240821,164200,624947990,10010,10010,10010,10010,0
20240821,164100,624947990,10010,10010,10010,10010,0
20240821,164000,624947990,10010,10010,10010,10010,0
20240821,163900,624947990,10010,10010,10010,10010,0
20240821,163800,624947990,10010,10010,10010,10010,0
20240821,163700,624947990,10010,10010,10010,10010,0
20240821,163600,624947990,10010,10010,10010,10010,0
20240821,163500,624947990,10010,10010,10010,10010,0
20240821,163400,624947990,10010,10010,10010,10010,0
20240821,163300,624947990,10010,10010,10010,10010,0
20240821,163200,624947990,10010,10010,10010,10010,0
20240821,163100,624947990,10010,10010,10010,10010,0
20240821,163000,624947990,10010,10010,10010,10010,0
20240821,162900,624947990,10010,10010,10010,10010,0
20240821,162800,624947990,10010,10010,10010,10010,0
20240821,162700,624947990,10010,10010,10010,10010,0
20240821,162600,624947990,10010,10010,10010,10010,0
20240821,162500,624947990,10010,10010,10010,10010,0
20240821,162400,624947990,10010,10010,10010,10010,0
20240821,162300,624947990,10010,10010,10010,10010,0
20240821,162200,624947990,10010,10010,10010,10010,0
20240821,162100,624947990,10010,10010,10010,10010,0
20240821,162000,624947990,10010,10010,10010,10010,1833
20240821,161900,624947990,10010,10010,10010,10010,0
20240821,161800,624947990,10010,10010,10010,10010,0
20240821,161700,624947990,10010,10010,10010,10010,0
20240821,161600,624947990,10010,10010,10010,10010,0
20240821,161500,624947990,10010,10010,10010,10010,0
20240821,161400,624947990,10010,10010,10010,10010,0
20240821,161300,624947990,10010,10010,10010,10010,0
20240821,161200,624947990,10010,10010,10010,10010,0
20240821,161100,624947990,10010,10010,10010,10010,0
20240821,161000,624947990,10010,10010,10010,10010,0
20240821,160900,624947990,10010,10010,10010,10010,0
20240821,160800,624947990,10010,10010,10010,10010,0
20240821,160700,624947990,10010,10010,10010,10010,0
20240821,160600,624947990,10010,10010,10010,10010,0
20240821,160500,624947990,10010,10010,10010,10010,0
20240821,160400,624947990,10010,10010,10010,10010,0
20240821,160300,624947990,10010,10010,10010,10010,0
20240821,160200,624947990,10010,10010,10010,10010,0
20240821,160100,624947990,10010,10010,10010,10010,0
20240821,160000,624947990,10010,10010,10010,10010,0
20240821,155900,624947990,10010,10010,10010,10010,0
20240821,155800,624947990,10010,10010,10010,10010,0
20240821,155700,624947990,10010,10010,10010,10010,0
20240821,155600,624947990,10010,10010,10010,10010,0
20240821,155500,624947990,10010,10010,10010,10010,0
20240821,155400,624947990,10010,10010,10010,10010,0
20240821,155300,624947990,10010,10010,10010,10010,0
20240821,155200,624947990,10010,10010,10010,10010,0
20240821,155100,624947990,10010,10010,10010,10010,0
20240821,155000,624947990,10010,10010,10010,10010,1833
20240821,154900,624947990,10010,10010,10010,10010,0
20240821,154800,624947990,10010,10010,10010,10010,0
20240821,154700,624947990,10010,10010,10010,10010,0
20240821,154600,624947990,10010,10010,10010,10010,0
20240821,154500,624947990,10010,10010,10010,10010,0
20240821,154400,624947990,10010,10010,10010,10010,0
20240821,154300,624947990,10010,10010,10010,10010,0
20240821,154200,624947990,10010,10010,10010,10010,0
20240821,154100,624947990,10010,10010,10010,10010,0
20240821,154000,624947990,10010,10010,10010,10010,0
20240821,153900,624947990,10010,10010,10010,10010,0
20240821,153800,624947990,10010,10010,10010,10010,0
20240821,153700,624947990,10010,10010,10010,10010,0
20240821,153600,624947990,10010,10010,10010,10010,0
20240821,153500,624947990,10010,10010,10010,10010,0
20240821,153400,624947990,10010,10010,10010,10010,0
20240821,153300,624947990,10010,10010,10010,10010,0
20240821,153200,624947990,10010,10010,10010,10010,0
20240821,153100,624947990,10010,10010,10010,10010,0
20240821,153000,624947990,10010,10010,10010,10010,1833
20240821,152900,606599660,10110,10110,10110,10110,0
20240821,152800,606599660,10110,10110,10110,10110,0
20240821,152700,606599660,10110,10110,10110,10110,0
20240821,152600,606599660,10110,10110,10110,10110,0
20240821,152500,606599660,10110,10110,10110,10110,0
20240821,152400,606599660,10110,10110,10110,10110,0
20240821,152300,606599660,10110,10110,10110,10110,0
20240821,152200,606599660,10110,10110,10110,10110,0
20240821,152100,606599660,10110,10110,10110,10110,0
20240821,152000,606599660,10110,10110,10110,10110,0
20240821,151900,606599660,10110,10100,10110,10020,1110
20240821,151800,595456650,10120,10100,10120,10100,13
20240821,151700,595325330,10030,10100,10100,10030,1000
20240821,151600,585259820,10120,10070,10120,10050,1540
20240821,151500,569761000,10080,10130,10140,10080,738
20240821,151400,562315520,10120,10080,10120,10080,974
20240821,151300,552483080,10070,10030,10070,10030,501
20240821,151200,547458010,10110,10110,10110,10110,0
20240821,151100,547458010,10110,10110,10110,10110,0
20240821,151000,547458010,10110,10110,10110,10110,3
20240821,150900,547427680,10110,10110,10110,10110,0
20240821,150800,547427680,10110,10110,10110,10010,711
20240821,150700,540293480,10070,10110,10110,10070,30
20240821,150600,539990980,10130,10100,10130,10070,605
20240821,150500,533894360,10140,10140,10180,10140,385
20240821,150400,529984690,10140,10140,10140,10140,0
20240821,150300,529984690,10140,10130,10140,10130,10
20240821,150200,529883300,10180,10180,10180,10180,0
20240821,150100,529883300,10180,10180,10180,10180,0
20240821,150000,529883300,10180,10180,10180,10180,2
20240821,145900,529862940,10180,10180,10180,10180,4
20240821,145800,529822220,10180,10180,10180,10180,0
20240821,145700,529822220,10180,10110,10180,10110,35
20240821,145600,529468300,10200,10200,10200,10200,0
20240821,145500,529468300,10200,10200,10200,10200,0
20240821,145400,529468300,10200,10200,10200,10200,0
20240821,145300,529468300,10200,10200,10200,10200,0
20240821,145200,529468300,10200,10170,10200,10100,396
20240821,145100,525463950,10220,10180,10220,10180,39
20240821,145000,525066890,10180,10190,10190,10180,277
20240821,144900,522244390,10250,10250,10250,10250,0
20240821,144800,522244390,10250,10250,10250,10250,50
20240821,144700,521731890,10250,10200,10250,10200,174
20240821,144600,519953590,10270,10270,10270,10270,0
20240821,144500,519953590,10270,10270,10270,10210,39
20240821,144400,519554740,10280,10280,10280,10280,1
20240821,144300,519544460,10210,10210,10210,10210,1
20240821,144200,519534250,10210,10220,10220,10210,130
20240821,144100,518206940,10260,10280,10280,10210,130
20240821,144000,516871760,10290,10290,10290,10290,0
20240821,143900,516871760,10290,10240,10300,10240,1116
20240821,143800,505384630,10240,10250,10250,10210,152
20240821,143700,503830650,10250,10250,10250,10250,0
20240821,143600,503830650,10250,10250,10250,10250,403
20240821,143500,499699900,10250,10250,10250,10250,0
20240821,143400,499699900,10250,10250,10250,10250,10
20240821,143300,499597400,10250,10250,10250,10240,122
20240821,143200,498347770,10250,10200,10250,10200,62
20240821,143100,497713430,10210,10200,10210,10200,10
20240821,143000,497611410,10200,10200,10200,10200,45
20240821,142900,497152410,10200,10200,10200,10200,6
20240821,142800,497091210,10190,10190,10190,10190,219
20240821,142700,494859600,10240,10240,10240,10240,1
20240821,142600,494849360,10190,10190,10190,10190,50
20240821,142500,494339860,10250,10250,10250,10250,0
20240821,142400,494339860,10250,10250,10250,10250,0
20240821,142300,494339860,10250,10230,10250,10230,195
20240821,142200,492344990,10230,10230,10230,10230,64
20240821,142100,491690270,10240,10240,10290,10240,181
20240821,142000,489836330,10290,10290,10290,10280,101
20240821,141900,488797220,10300,10210,10300,10210,3486
20240821,141800,453012810,10210,10210,10210,10210,195
20240821,141700,451021860,10210,10140,10210,10140,1967
20240821,141600,431005320,10100,10020,10100,10020,603
20240821,141500,424917160,10020,10080,10090,10020,58
20240821,141400,424332020,10090,10090,10090,10090,0
20240821,141300,424332020,10090,10090,10090,10090,221
20240821,141200,422102130,10090,10090,10090,10090,2
20240821,141100,422081950,10090,10070,10090,10070,684
20240821,141000,415182870,10090,10000,10090,10000,539
20240821,140900,409787680,10000,10000,10100,10000,392
20240821,140800,405844210,10000,9990,10000,9990,706
20240821,140700,398784590,9990,9940,9990,9940,240
20240821,140600,396394960,9940,9940,9940,9940,1
20240821,140500,396385020,9940,9930,9940,9930,423
20240821,140400,392180500,9940,9940,9940,9940,1
20240821,140300,392170560,9930,9930,9930,9930,274
20240821,140200,389449740,9930,9920,9930,9920,50
20240821,140100,388953380,9930,9920,9930,9920,55
20240821,140000,388407730,9930,9930,9930,9930,0
20240821,135900,388407730,9930,9910,9930,9910,21
20240821,135800,388199600,9930,9930,9930,9930,23
20240821,135700,387971210,9930,9930,9930,9930,100
20240821,135600,386978210,9930,9930,9930,9930,0
20240821,135500,386978210,9930,9930,9930,9930,0
20240821,135400,386978210,9930,9930,9930,9930,10
20240821,135300,386878910,9930,9930,9930,9930,10
20240821,135200,386779610,9930,9930,9930,9930,0
20240821,135100,386779610,9930,9920,9930,9920,2
20240821,135000,386759760,9920,9910,9920,9910,226
20240821,134900,384519870,9900,9900,9900,9900,233
20240821,134800,382213170,9910,9910,9910,9910,6
20240821,134700,382153710,9910,9910,9910,9910,1
20240821,134600,382143800,9900,9900,9900,9900,0
20240821,134500,382143800,9900,9900,9900,9900,10
20240821,134400,382044800,9900,9900,9900,9900,0
20240821,134300,382044800,9900,9900,9900,9900,64
20240821,134200,381411200,9900,9900,9900,9900,10
20240821,134100,381312200,9900,9900,9900,9900,0
20240821,134000,381312200,9900,9900,9900,9900,0
20240821,133900,381312200,9900,9900,9900,9900,0
20240821,133800,381312200,9900,9890,9900,9890,4
20240821,133700,381272630,9900,9900,9900,9900,0
20240821,133600,381272630,9900,9900,9900,9900,0
20240821,133500,381272630,9900,9900,9900,9900,1
20240821,133400,381262730,9880,9880,9880,9880,279
20240821,133300,378506210,9880,9890,9890,9880,11
20240821,133200,378397430,9890,9900,9900,9890,33
20240821,133100,378071050,9890,9890,9890,9890,0
20240821,133000,378071050,9890,9890,9890,9890,210
20240821,132900,375994150,9900,9900,9900,9900,6
20240821,132800,375934750,9900,9900,9900,9900,0
20240821,132700,375934750,9900,9900,9900,9890,64
20240821,132600,375301650,9890,9900,9900,9890,91
20240821,132500,374401650,9890,9890,9890,9890,30
20240821,132400,374104950,9900,9890,9900,9890,251
20240821,132300,371621550,9900,9910,9910,9900,141
20240821,132200,370225640,9900,9900,9910,9900,105
20240821,132100,369185940,9910,9910,9910,9910,100
20240821,132000,368194940,9930,9930,9930,9930,0
20240821,131900,368194940,9930,9920,9930,9920,101
20240821,131800,367193010,9930,9920,9930,9920,6
20240821,131700,367133480,9920,9920,9920,9920,5
20240821,131600,367083880,9930,9930,9930,9930,0
20240821,131500,367083880,9930,9930,9930,9930,50
20240821,131400,366587380,9930,9930,9930,9930,1
20240821,131300,366577450,9900,9900,9900,9900,0
20240821,131200,366577450,9900,9900,9900,9900,42
20240821,131100,366161650,9900,9900,9900,9900,0
20240821,131000,366161650,9900,9900,9900,9900,0
20240821,130900,366161650,9900,9910,9910,9900,441
20240821,130800,361795720,9910,9920,9920,9910,162
20240821,130700,360188720,9920,9920,9920,9920,5
20240821,130600,360139120,9920,9930,9930,9920,251
20240821,130500,357649190,9920,9920,9920,9920,210
20240821,130400,355565990,9920,9920,9920,9920,0
20240821,130300,355565990,9920,9920,9920,9920,21
20240821,130200,355357670,9930,9930,9930,9930,0
20240821,130100,355357670,9930,9930,9930,9930,0
20240821,130000,355357670,9930,9920,9930,9920,11
20240821,125900,355248540,9930,9930,9930,9930,0
20240821,125800,355248540,9930,9930,9930,9930,0
20240821,125700,355248540,9930,9930,9930,9930,0
20240821,125600,355248540,9930,9930,9930,9930,0
20240821,125500,355248540,9930,9930,9930,9930,1
20240821,125400,355238610,9910,9910,9910,9910,0
20240821,125300,355238610,9910,9930,9930,9910,265
20240821,125200,352608490,9930,9930,9930,9930,0
20240821,125100,352608490,9930,9930,9930,9930,0
20240821,125000,352608490,9930,9930,9930,9930,0
20240821,124900,352608490,9930,9930,9930,9930,0
20240821,124800,352608490,9930,9930,9930,9930,0
20240821,124700,352608490,9930,9930,9930,9930,140
20240821,124600,351218290,9930,9930,9930,9930,0
20240821,124500,351218290,9930,9930,9930,9930,0
20240821,124400,351218290,9930,9910,9930,9910,119
20240821,124300,350037880,9930,9930,9930,9930,1
20240821,124200,350027950,9900,9900,9900,9900,0
20240821,124100,350027950,9900,9900,9900,9900,0
20240821,124000,350027950,9900,9900,9900,9900,7
20240821,123900,349958650,9930,9930,9930,9930,1
20240821,123800,349948720,9940,9940,9940,9940,0
20240821,123700,349948720,9940,9940,9940,9940,0
20240821,123600,349948720,9940,9940,9940,9940,0
20240821,123500,349948720,9940,9940,9940,9940,0
20240821,123400,349948720,9940,9940,9940,9940,0
20240821,123300,349948720,9940,9940,9940,9940,0
20240821,123200,349948720,9940,9900,9940,9900,268
20240821,123100,347295430,9910,9930,9930,9910,8
20240821,123000,347216070,9900,9910,9910,9900,85
20240821,122900,346374450,9930,9930,9930,9930,50
20240821,122800,345877950,9940,9940,9940,9940,55
20240821,122700,345331250,9940,9900,9940,9900,501
20240821,122600,340371310,9940,9900,9940,9900,62
20240821,122500,339757470,9940,9940,9940,9940,250
20240821,122400,337272470,9940,9940,9940,9940,0
20240821,122300,337272470,9940,9910,9940,9900,502
20240821,122200,332302540,9910,9920,9920,9910,100
20240821,122100,331311530,9950,9950,9950,9950,0
20240821,122000,331311530,9950,9950,9950,9950,0
20240821,121900,331311530,9950,9950,9950,9950,2
20240821,121800,331291630,9950,9950,9950,9950,10
20240821,121700,331192130,9970,9970,9970,9970,0
20240821,121600,331192130,9970,9930,9970,9900,901
20240821,121500,322266100,9970,9930,9970,9930,4
20240821,121400,322226340,9970,9970,9970,9970,0
20240821,121300,322226340,9970,9970,9970,9970,0
20240821,121200,322226340,9970,9970,9970,9970,0
20240821,121100,322226340,9970,9920,9970,9920,432
20240821,121000,317940850,9930,9930,9930,9930,6
20240821,120900,317881270,9960,9960,9960,9960,0
20240821,120800,317881270,9960,9960,9960,9960,1
20240821,120700,317871310,9930,9960,9960,9930,39
20240821,120600,317483780,9970,9970,9970,9970,1
20240821,120500,317473810,9970,9970,9970,9970,0
20240821,120400,317473810,9970,9970,9970,9970,0
20240821,120300,317473810,9970,9970,9970,9970,0
20240821,120200,317473810,9970,9970,9970,9970,0
20240821,120100,317473810,9970,9970,9970,9970,0
20240821,120000,317473810,9970,9970,9970,9970,0
20240821,115900,317473810,9970,9970,9970,9970,2
20240821,115800,317453870,9970,9970,9970,9970,0
20240821,115700,317453870,9970,9970,9970,9970,0
20240821,115600,317453870,9970,9970,9970,9970,44
20240821,115500,317015190,9970,9960,9970,9960,209
20240821,115400,314933540,9970,9970,9970,9970,0
20240821,115300,314933540,9970,9970,9970,9950,46
20240821,115200,314475800,9960,9960,9960,9960,10
20240821,115100,314376200,9970,9960,9970,9960,2
20240821,115000,314356270,9980,9980,9980,9980,3
20240821,114900,314326330,9980,9980,9980,9980,0
20240821,114800,314326330,9980,9970,9980,9970,57
20240821,114700,313758020,9980,9980,9980,9980,0
20240821,114600,313758020,9980,9990,9990,9980,2
20240821,114500,313738050,9960,9990,9990,9960,2
20240821,114400,313718100,9950,9970,9990,9950,3
20240821,114300,313688190,9970,9950,9990,9950,1040
20240821,114200,303298820,9980,9980,9980,9980,0
20240821,114100,303298820,9980,9980,9980,9980,6
20240821,114000,303238940,9980,9980,9980,9980,0
20240821,113900,303238940,9980,9980,9980,9980,0
20240821,113800,303238940,9980,9980,9980,9980,30
20240821,113700,302939540,9980,9980,9980,9980,0
20240821,113600,302939540,9980,9970,9980,9970,303
20240821,113500,299918600,9970,9970,9970,9970,0
20240821,113400,299918600,9970,9970,9970,9950,4
20240821,113300,299878760,9950,9970,9970,9950,4
20240821,113200,299838920,9960,9940,9960,9940,77
20240821,113100,299073180,9940,9940,9940,9940,0
20240821,113000,299073180,9940,9920,9940,9920,10
20240821,112900,298973880,9940,9940,9940,9940,0
20240821,112800,298973880,9940,9940,9940,9940,0
20240821,112700,298973880,9940,9940,9940,9940,20
20240821,112600,298775080,9940,9940,9940,9940,10
20240821,112500,298675680,9940,9930,9940,9930,22
20240821,112400,298457010,9930,9910,9930,9900,354
20240821,112300,294951900,9900,9900,9900,9900,1
20240821,112200,294942000,9920,9890,9920,9890,28
20240821,112100,294664270,9920,9920,9920,9890,6
20240821,112000,294604810,9900,9920,9920,9890,15
20240821,111900,294456270,9920,9890,9930,9880,17
20240821,111800,294288040,9890,9880,9890,9880,5
20240821,111700,294238610,9890,9910,9910,9880,929
20240821,111600,285052130,9890,9900,9940,9890,15
20240821,111500,284903530,9940,9920,9940,9900,207
20240821,111400,282854010,9920,9920,9940,9910,90
20240821,111300,281961630,9940,9940,9940,9920,27
20240821,111200,281693290,9920,9920,9940,9920,8
20240821,111100,281613850,9940,9920,9940,9900,1025
20240821,111000,271458350,9940,9980,9980,9930,360
20240821,110900,267883390,9960,9960,9960,9960,0
20240821,110800,267883390,9960,9980,9980,9930,22
20240821,110700,267664510,9990,9990,9990,9990,0
20240821,110600,267664510,9990,9990,9990,9990,1
20240821,110500,267654520,9930,9990,9990,9930,110
20240821,110400,266556220,10000,10000,10000,10000,0
20240821,110300,266556220,10000,10000,10000,10000,0
20240821,110200,266556220,10000,10000,10000,10000,0
20240821,110100,266556220,10000,9930,10000,9930,248
20240821,110000,264093510,10000,10000,10000,10000,0
20240821,105900,264093510,10000,9980,10000,9930,776
20240821,105800,256376500,10000,10000,10000,10000,0
20240821,105700,256376500,10000,9980,10000,9980,310
20240821,105600,253282670,9990,9990,9990,9990,40
20240821,105500,252883070,9990,9990,9990,9990,0
20240821,105400,252883070,9990,9990,9990,9990,0
20240821,105300,252883070,9990,9990,9990,9990,30
20240821,105200,252583370,9950,9950,9950,9950,52
20240821,105100,252065970,10000,10000,10000,10000,0
20240821,105000,252065970,10000,9970,10000,9950,131
20240821,104900,250762250,10000,10000,10000,10000,0
20240821,104800,250762250,10000,10000,10000,10000,0
20240821,104700,250762250,10000,10000,10000,10000,0
20240821,104600,250762250,10000,10000,10000,10000,5
20240821,104500,250712250,10000,10000,10000,10000,0
20240821,104400,250712250,10000,10000,10000,10000,0
20240821,104300,250712250,10000,10000,10000,10000,0
20240821,104200,250712250,10000,10000,10000,10000,1
20240821,104100,250702250,10000,9980,10000,9980,51
20240821,104000,250193250,9980,9980,9980,9980,0
20240821,103900,250193250,9980,9980,9980,9980,0
20240821,103800,250193250,9980,9980,9980,9980,100
20240821,103700,249195250,9980,9980,9980,9980,100
20240821,103600,248197250,9980,9980,9980,9980,130
20240821,103500,246899850,9980,9980,9980,9980,14
20240821,103400,246760130,9980,9980,9980,9980,0
20240821,103300,246760130,9980,9990,9990,9980,107
20240821,103200,245692200,9990,10000,10000,9940,492
20240821,103100,240796540,10000,9970,10000,9970,12
20240821,103000,240676840,9960,9960,9960,9960,0
20240821,102900,240676840,9960,9960,9960,9960,0
20240821,102800,240676840,9960,9970,9970,9960,128
20240821,102700,239401520,10000,10000,10000,10000,0
20240821,102600,239401520,10000,10000,10000,10000,51
20240821,102500,238891520,10000,10000,10000,10000,11
20240821,102400,238781520,10000,9990,10000,9980,54
20240821,102300,238242060,10000,10000,10000,9960,13
20240821,102200,238112380,10000,10000,10000,10000,1
20240821,102100,238102380,9940,9950,9950,9940,13
20240821,102000,237973050,9990,9960,9990,9940,507
20240821,101900,232933240,9960,9960,9960,9950,54
20240821,101800,232395730,10020,9940,10020,9930,134
20240821,101700,231063920,9950,9970,9970,9930,759
20240821,101600,223516580,9950,10020,10020,9950,775
20240821,101500,215785080,10000,10020,10020,10000,622
20240821,101400,209560650,10020,10020,10020,10020,1
20240821,101300,209550630,10020,10020,10020,10010,67
20240821,101200,208879330,10020,10020,10020,10020,11
20240821,101100,208769110,10020,10020,10020,10020,125
20240821,101000,207516610,10080,10060,10080,10060,108
20240821,100900,206430070,10060,10020,10060,10020,2
20240821,100800,206409990,10030,10050,10050,10030,224
20240821,100700,204160260,10120,10050,10120,10040,138
20240821,100600,202772150,10080,10120,10120,10080,18
20240821,100500,202590470,10080,10100,10100,10080,27
20240821,100400,202317910,10140,10140,10140,10140,0
20240821,100300,202317910,10140,10060,10140,10060,205
20240821,100200,200251610,10070,10080,10080,10070,89
20240821,100100,199355330,10080,10080,10080,10080,4
20240821,100000,199315010,10080,10080,10080,10080,31
20240821,095900,199002530,10070,10130,10130,10070,421
20240821,095800,194760650,10130,10130,10130,10130,1
20240821,095700,194750520,10130,10130,10130,10130,100
20240821,095600,193737520,10130,10130,10130,10130,10
20240821,095500,193636220,10130,10130,10130,10130,3
20240821,095400,193605830,10130,10130,10130,10130,2
20240821,095300,193585570,10130,10130,10130,10130,2
20240821,095200,193565310,10140,10100,10140,10080,301
20240821,095100,190530760,10140,10140,10140,10140,0
20240821,095000,190530760,10140,10140,10140,10140,19
20240821,094900,190338100,10150,10150,10150,10150,0
20240821,094800,190338100,10150,10150,10150,10150,0
20240821,094700,190338100,10150,10150,10150,10150,0
20240821,094600,190338100,10150,10150,10150,10150,6
20240821,094500,190277200,10150,10080,10150,10080,288
20240821,094400,187374020,10080,10080,10080,10070,610
20240821,094300,181225230,10080,10120,10120,10080,531
20240821,094200,175866030,10110,10110,10110,10110,80
20240821,094100,175057230,10150,10130,10150,10120,104
20240821,094000,174004700,10140,10180,10180,10140,643
20240821,093900,167478330,10180,10180,10180,10180,201
20240821,093800,165432150,10150,10150,10150,10150,43
20240821,093700,164995700,10180,10180,10180,10180,0
20240821,093600,164995700,10180,10170,10180,10150,102
20240821,093500,163959960,10190,10190,10190,10190,0
20240821,093400,163959960,10190,10180,10190,10180,149
20240821,093300,162442150,10150,10160,10160,10150,2
20240821,093200,162421840,10190,10190,10190,10190,10
20240821,093100,162319940,10190,10180,10190,10180,56
20240821,093000,161749370,10150,10150,10150,10150,74
20240821,092900,160998270,10180,10180,10180,10180,3
20240821,092800,160967730,10150,10150,10150,10150,4
20240821,092700,160927130,10150,10110,10150,10110,110
20240821,092600,159814630,10110,10150,10150,10110,3
20240821,092500,159784260,10100,10100,10100,10100,0
20240821,092400,159784260,10100,10150,10150,10100,51
20240821,092300,159269110,10080,10190,10190,10080,1253
20240821,092200,146602680,10200,10200,10200,10200,0
20240821,092100,146602680,10200,10180,10200,10180,2
20240821,092000,146582300,10150,10120,10150,10120,284
20240821,091900,143701880,10110,10110,10120,10110,118
20240821,091800,142507900,10070,10070,10070,10070,48
20240821,091700,142024540,10070,10100,10100,10070,2326
20240821,091600,118560170,10110,10130,10130,10110,245
20240821,091500,116082710,10140,10140,10140,10140,138
20240821,091400,114683390,10140,10200,10200,10140,630
20240821,091300,108272240,10240,10240,10240,10240,61
20240821,091200,107647600,10240,10240,10240,10240,1
20240821,091100,107637360,10210,10220,10220,10210,227
20240821,091000,105318420,10220,10250,10270,10220,1073
20240821,090900,94321230,10250,10250,10250,10250,13
20240821,090800,94187980,10300,10300,10300,10300,1
20240821,090700,94177680,10300,10300,10300,10260,107
20240821,090600,93075620,10300,10300,10300,10300,7
20240821,090500,93003520,10350,10260,10370,10260,1877
20240821,090400,73604830,10170,10250,10270,10170,968
20240821,090300,63672230,10240,10170,10240,10170,1240
20240821,090200,50991860,10160,10230,10240,10090,3256
20240821,090100,17962350,10100,10280,10280,10100,1340
20240821,090000,4326020,10280,10200,10280,10200,423