KissMeData/089230/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195600,126030722,1469,1469,1469,1469,1002
20240821,195500,126030722,1469,1469,1469,1469,0
20240821,195400,126030722,1469,1469,1469,1469,0
20240821,195300,126030722,1469,1469,1469,1469,0
20240821,195200,126030722,1469,1469,1469,1469,0
20240821,195100,126030722,1469,1469,1469,1469,0
20240821,195000,126030722,1469,1469,1469,1469,0
20240821,194900,126030722,1469,1469,1469,1469,0
20240821,194800,126030722,1469,1469,1469,1469,0
20240821,194700,126030722,1469,1469,1469,1469,0
20240821,194600,126030722,1469,1469,1469,1469,0
20240821,194500,126030722,1469,1469,1469,1469,0
20240821,194400,126030722,1469,1469,1469,1469,0
20240821,194300,126030722,1469,1469,1469,1469,0
20240821,194200,126030722,1469,1469,1469,1469,0
20240821,194100,126030722,1469,1469,1469,1469,0
20240821,194000,126030722,1469,1469,1469,1469,0
20240821,193900,126030722,1469,1469,1469,1469,0
20240821,193800,126030722,1469,1469,1469,1469,0
20240821,193700,126030722,1469,1469,1469,1469,0
20240821,193600,126030722,1469,1469,1469,1469,0
20240821,193500,126030722,1469,1469,1469,1469,0
20240821,193400,126030722,1469,1469,1469,1469,0
20240821,193300,126030722,1469,1469,1469,1469,0
20240821,193200,126030722,1469,1469,1469,1469,0
20240821,193100,126030722,1469,1469,1469,1469,0
20240821,193000,126030722,1469,1469,1469,1469,0
20240821,192900,126030722,1469,1469,1469,1469,0
20240821,192800,126030722,1469,1469,1469,1469,0
20240821,192700,126030722,1469,1469,1469,1469,0
20240821,192600,126030722,1469,1469,1469,1469,1002
20240821,192500,126030722,1469,1469,1469,1469,0
20240821,192400,126030722,1469,1469,1469,1469,0
20240821,192300,126030722,1469,1469,1469,1469,0
20240821,192200,126030722,1469,1469,1469,1469,0
20240821,192100,126030722,1469,1469,1469,1469,0
20240821,192000,126030722,1469,1469,1469,1469,0
20240821,191900,126030722,1469,1469,1469,1469,0
20240821,191800,126030722,1469,1469,1469,1469,0
20240821,191700,126030722,1469,1469,1469,1469,0
20240821,191600,126030722,1469,1469,1469,1469,0
20240821,191500,126030722,1469,1469,1469,1469,0
20240821,191400,126030722,1469,1469,1469,1469,0
20240821,191300,126030722,1469,1469,1469,1469,0
20240821,191200,126030722,1469,1469,1469,1469,0
20240821,191100,126030722,1469,1469,1469,1469,0
20240821,191000,126030722,1469,1469,1469,1469,0
20240821,190900,126030722,1469,1469,1469,1469,0
20240821,190800,126030722,1469,1469,1469,1469,0
20240821,190700,126030722,1469,1469,1469,1469,0
20240821,190600,126030722,1469,1469,1469,1469,0
20240821,190500,126030722,1469,1469,1469,1469,0
20240821,190400,126030722,1469,1469,1469,1469,0
20240821,190300,126030722,1469,1469,1469,1469,0
20240821,190200,126030722,1469,1469,1469,1469,0
20240821,190100,126030722,1469,1469,1469,1469,0
20240821,190000,126030722,1469,1469,1469,1469,0
20240821,185900,126030722,1469,1469,1469,1469,0
20240821,185800,126030722,1469,1469,1469,1469,0
20240821,185700,126030722,1469,1469,1469,1469,0
20240821,185600,126030722,1469,1469,1469,1469,1002
20240821,185500,126030722,1469,1469,1469,1469,0
20240821,185400,126030722,1469,1469,1469,1469,0
20240821,185300,126030722,1469,1469,1469,1469,0
20240821,185200,126030722,1469,1469,1469,1469,0
20240821,185100,126030722,1469,1469,1469,1469,0
20240821,185000,126030722,1469,1469,1469,1469,0
20240821,184900,126030722,1469,1469,1469,1469,0
20240821,184800,126030722,1469,1469,1469,1469,0
20240821,184700,126030722,1469,1469,1469,1469,0
20240821,184600,126030722,1469,1469,1469,1469,0
20240821,184500,126030722,1469,1469,1469,1469,0
20240821,184400,126030722,1469,1469,1469,1469,0
20240821,184300,126030722,1469,1469,1469,1469,0
20240821,184200,126030722,1469,1469,1469,1469,0
20240821,184100,126030722,1469,1469,1469,1469,0
20240821,184000,126030722,1469,1469,1469,1469,0
20240821,183900,126030722,1469,1469,1469,1469,0
20240821,183800,126030722,1469,1469,1469,1469,0
20240821,183700,126030722,1469,1469,1469,1469,0
20240821,183600,126030722,1469,1469,1469,1469,0
20240821,183500,126030722,1469,1469,1469,1469,0
20240821,183400,126030722,1469,1469,1469,1469,0
20240821,183300,126030722,1469,1469,1469,1469,0
20240821,183200,126030722,1469,1469,1469,1469,0
20240821,183100,126030722,1469,1469,1469,1469,0
20240821,183000,126030722,1469,1469,1469,1469,0
20240821,182900,126030722,1469,1469,1469,1469,0
20240821,182800,126030722,1469,1469,1469,1469,0
20240821,182700,126030722,1469,1469,1469,1469,0
20240821,182600,126030722,1469,1469,1469,1469,1002
20240821,182500,126030722,1469,1469,1469,1469,0
20240821,182400,126030722,1469,1469,1469,1469,0
20240821,182300,126030722,1469,1469,1469,1469,0
20240821,182200,126030722,1469,1469,1469,1469,0
20240821,182100,126030722,1469,1469,1469,1469,0
20240821,182000,126030722,1469,1469,1469,1469,0
20240821,181900,126030722,1469,1469,1469,1469,0
20240821,181800,126030722,1469,1469,1469,1469,0
20240821,181700,126030722,1469,1469,1469,1469,0
20240821,181600,126030722,1469,1469,1469,1469,0
20240821,181500,126030722,1469,1469,1469,1469,0
20240821,181400,126030722,1469,1469,1469,1469,0
20240821,181300,126030722,1469,1469,1469,1469,0
20240821,181200,126030722,1469,1469,1469,1469,0
20240821,181100,126030722,1469,1469,1469,1469,0
20240821,181000,126030722,1469,1469,1469,1469,0
20240821,180900,126030722,1469,1469,1469,1469,0
20240821,180800,126030722,1469,1469,1469,1469,0
20240821,180700,126030722,1469,1469,1469,1469,0
20240821,180600,126030722,1469,1469,1469,1469,0
20240821,180500,126030722,1469,1469,1469,1469,0
20240821,180400,126030722,1469,1469,1469,1469,0
20240821,180300,126030722,1469,1469,1469,1469,0
20240821,180200,126030722,1469,1469,1469,1469,0
20240821,180100,126030722,1469,1469,1469,1469,0
20240821,180000,126030722,1469,1469,1469,1469,0
20240821,175900,126030722,1469,1469,1469,1469,0
20240821,175800,126030722,1469,1469,1469,1469,0
20240821,175700,126030722,1469,1469,1469,1469,0
20240821,175600,126030722,1469,1469,1469,1469,1002
20240821,175500,126030722,1469,1469,1469,1469,0
20240821,175400,126030722,1469,1469,1469,1469,0
20240821,175300,126030722,1469,1469,1469,1469,0
20240821,175200,126030722,1469,1469,1469,1469,0
20240821,175100,126030722,1469,1469,1469,1469,0
20240821,175000,126030722,1469,1469,1469,1469,0
20240821,174900,126030722,1469,1469,1469,1469,0
20240821,174800,126030722,1469,1469,1469,1469,0
20240821,174700,126030722,1469,1469,1469,1469,0
20240821,174600,126030722,1469,1469,1469,1469,0
20240821,174500,126030722,1469,1469,1469,1469,0
20240821,174400,126030722,1469,1469,1469,1469,0
20240821,174300,126030722,1469,1469,1469,1469,0
20240821,174200,126030722,1469,1469,1469,1469,0
20240821,174100,126030722,1469,1469,1469,1469,0
20240821,174000,126030722,1469,1469,1469,1469,0
20240821,173900,126030722,1469,1469,1469,1469,0
20240821,173800,126030722,1469,1469,1469,1469,0
20240821,173700,126030722,1469,1469,1469,1469,0
20240821,173600,126030722,1469,1469,1469,1469,0
20240821,173500,126030722,1469,1469,1469,1469,0
20240821,173400,126030722,1469,1469,1469,1469,0
20240821,173300,126030722,1469,1469,1469,1469,0
20240821,173200,126030722,1469,1469,1469,1469,0
20240821,173100,126030722,1469,1469,1469,1469,0
20240821,173000,126030722,1469,1469,1469,1469,0
20240821,172900,126030722,1469,1469,1469,1469,0
20240821,172800,126030722,1469,1469,1469,1469,0
20240821,172700,126030722,1469,1469,1469,1469,0
20240821,172600,126030722,1469,1469,1469,1469,1002
20240821,172500,126030722,1469,1469,1469,1469,0
20240821,172400,126030722,1469,1469,1469,1469,0
20240821,172300,126030722,1469,1469,1469,1469,0
20240821,172200,126030722,1469,1469,1469,1469,0
20240821,172100,126030722,1469,1469,1469,1469,0
20240821,172000,126030722,1469,1469,1469,1469,0
20240821,171900,126030722,1469,1469,1469,1469,0
20240821,171800,126030722,1469,1469,1469,1469,0
20240821,171700,126030722,1469,1469,1469,1469,0
20240821,171600,126030722,1469,1469,1469,1469,0
20240821,171500,126030722,1469,1469,1469,1469,0
20240821,171400,126030722,1469,1469,1469,1469,0
20240821,171300,126030722,1469,1469,1469,1469,0
20240821,171200,126030722,1469,1469,1469,1469,0
20240821,171100,126030722,1469,1469,1469,1469,0
20240821,171000,126030722,1469,1469,1469,1469,0
20240821,170900,126030722,1469,1469,1469,1469,0
20240821,170800,126030722,1469,1469,1469,1469,0
20240821,170700,126030722,1469,1469,1469,1469,0
20240821,170600,126030722,1469,1469,1469,1469,0
20240821,170500,126030722,1469,1469,1469,1469,0
20240821,170400,126030722,1469,1469,1469,1469,0
20240821,170300,126030722,1469,1469,1469,1469,0
20240821,170200,126030722,1469,1469,1469,1469,0
20240821,170100,126030722,1469,1469,1469,1469,0
20240821,170000,126030722,1469,1469,1469,1469,0
20240821,165900,126030722,1469,1469,1469,1469,0
20240821,165800,126030722,1469,1469,1469,1469,0
20240821,165700,126030722,1469,1469,1469,1469,0
20240821,165600,126030722,1469,1469,1469,1469,1002
20240821,165500,126030722,1469,1469,1469,1469,0
20240821,165400,126030722,1469,1469,1469,1469,0
20240821,165300,126030722,1469,1469,1469,1469,0
20240821,165200,126030722,1469,1469,1469,1469,0
20240821,165100,126030722,1469,1469,1469,1469,0
20240821,165000,126030722,1469,1469,1469,1469,0
20240821,164900,126030722,1469,1469,1469,1469,0
20240821,164800,126030722,1469,1469,1469,1469,0
20240821,164700,126030722,1469,1469,1469,1469,0
20240821,164600,126030722,1469,1469,1469,1469,0
20240821,164500,126030722,1469,1469,1469,1469,0
20240821,164400,126030722,1469,1469,1469,1469,0
20240821,164300,126030722,1469,1469,1469,1469,0
20240821,164200,126030722,1469,1469,1469,1469,0
20240821,164100,126030722,1469,1469,1469,1469,0
20240821,164000,126030722,1469,1469,1469,1469,0
20240821,163900,126030722,1469,1469,1469,1469,0
20240821,163800,126030722,1469,1469,1469,1469,0
20240821,163700,126030722,1469,1469,1469,1469,0
20240821,163600,126030722,1469,1469,1469,1469,0
20240821,163500,126030722,1469,1469,1469,1469,0
20240821,163400,126030722,1469,1469,1469,1469,0
20240821,163300,126030722,1469,1469,1469,1469,0
20240821,163200,126030722,1469,1469,1469,1469,0
20240821,163100,126030722,1469,1469,1469,1469,0
20240821,163000,126030722,1469,1469,1469,1469,0
20240821,162900,126030722,1469,1469,1469,1469,0
20240821,162800,126030722,1469,1469,1469,1469,0
20240821,162700,126030722,1469,1469,1469,1469,0
20240821,162600,126030722,1469,1469,1469,1469,1002
20240821,162500,126030722,1469,1469,1469,1469,0
20240821,162400,126030722,1469,1469,1469,1469,0
20240821,162300,126030722,1469,1469,1469,1469,0
20240821,162200,126030722,1469,1469,1469,1469,0
20240821,162100,126030722,1469,1469,1469,1469,0
20240821,162000,126030722,1469,1469,1469,1469,0
20240821,161900,126030722,1469,1469,1469,1469,0
20240821,161800,126030722,1469,1469,1469,1469,0
20240821,161700,126030722,1469,1469,1469,1469,0
20240821,161600,126030722,1469,1469,1469,1469,0
20240821,161500,126030722,1469,1469,1469,1469,0
20240821,161400,126030722,1469,1469,1469,1469,0
20240821,161300,126030722,1469,1469,1469,1469,0
20240821,161200,126030722,1469,1469,1469,1469,0
20240821,161100,126030722,1469,1469,1469,1469,0
20240821,161000,126030722,1469,1469,1469,1469,0
20240821,160900,126030722,1469,1469,1469,1469,0
20240821,160800,126030722,1469,1469,1469,1469,0
20240821,160700,126030722,1469,1469,1469,1469,0
20240821,160600,126030722,1469,1469,1469,1469,0
20240821,160500,126030722,1469,1469,1469,1469,0
20240821,160400,126030722,1469,1469,1469,1469,0
20240821,160300,126030722,1469,1469,1469,1469,0
20240821,160200,126030722,1469,1469,1469,1469,0
20240821,160100,126030722,1469,1469,1469,1469,0
20240821,160000,126030722,1469,1469,1469,1469,0
20240821,155900,126030722,1469,1469,1469,1469,0
20240821,155800,126030722,1469,1469,1469,1469,0
20240821,155700,126030722,1469,1469,1469,1469,0
20240821,155600,126030722,1469,1469,1469,1469,1002
20240821,155500,126030722,1469,1469,1469,1469,0
20240821,155400,126030722,1469,1469,1469,1469,0
20240821,155300,126030722,1469,1469,1469,1469,0
20240821,155200,126030722,1469,1469,1469,1469,0
20240821,155100,126030722,1469,1469,1469,1469,0
20240821,155000,126030722,1469,1469,1469,1469,0
20240821,154900,126030722,1469,1469,1469,1469,0
20240821,154800,126030722,1469,1469,1469,1469,0
20240821,154700,126030722,1469,1469,1469,1469,0
20240821,154600,126030722,1469,1469,1469,1469,0
20240821,154500,126030722,1469,1469,1469,1469,0
20240821,154400,126030722,1469,1469,1469,1469,0
20240821,154300,126030722,1469,1469,1469,1469,0
20240821,154200,126030722,1469,1469,1469,1469,0
20240821,154100,126030722,1469,1469,1469,1469,0
20240821,154000,126030722,1469,1469,1469,1469,0
20240821,153900,126030722,1469,1469,1469,1469,0
20240821,153800,126030722,1469,1469,1469,1469,0
20240821,153700,126030722,1469,1469,1469,1469,0
20240821,153600,126030722,1469,1469,1469,1469,0
20240821,153500,126030722,1469,1469,1469,1469,0
20240821,153400,126030722,1469,1469,1469,1469,0
20240821,153300,126030722,1469,1469,1469,1469,0
20240821,153200,126030722,1469,1469,1469,1469,0
20240821,153100,126030722,1469,1469,1469,1469,0
20240821,153000,126030722,1469,1469,1469,1469,1002
20240821,152900,124558784,1465,1465,1465,1465,0
20240821,152800,124558784,1465,1465,1465,1465,0
20240821,152700,124558784,1465,1465,1465,1465,0
20240821,152600,124558784,1465,1465,1465,1465,0
20240821,152500,124558784,1465,1465,1465,1465,0
20240821,152400,124558784,1465,1465,1465,1465,0
20240821,152300,124558784,1465,1465,1465,1465,0
20240821,152200,124558784,1465,1465,1465,1465,0
20240821,152100,124558784,1465,1465,1465,1465,0
20240821,152000,124558784,1465,1465,1465,1465,0
20240821,151900,124558784,1465,1456,1465,1456,346
20240821,151800,124052626,1466,1466,1466,1466,1
20240821,151700,124051160,1470,1462,1470,1461,365
20240821,151600,123517520,1462,1462,1462,1461,141
20240821,151500,123311448,1458,1458,1458,1458,0
20240821,151400,123311448,1458,1458,1458,1458,0
20240821,151300,123311448,1458,1458,1458,1458,0
20240821,151200,123311448,1458,1458,1458,1458,0
20240821,151100,123311448,1458,1458,1458,1458,0
20240821,151000,123311448,1458,1458,1458,1458,0
20240821,150900,123311448,1458,1458,1458,1458,150
20240821,150800,123092748,1465,1465,1465,1465,0
20240821,150700,123092748,1465,1465,1465,1465,0
20240821,150600,123092748,1465,1465,1465,1465,0
20240821,150500,123092748,1465,1465,1465,1465,0
20240821,150400,123092748,1465,1467,1468,1460,312
20240821,150300,122635576,1462,1462,1462,1462,1415
20240821,150200,120566846,1460,1460,1460,1460,0
20240821,150100,120566846,1460,1460,1460,1460,1363
20240821,150000,118576866,1461,1476,1476,1461,10528
20240821,145900,103095022,1476,1476,1476,1476,0
20240821,145800,103095022,1476,1476,1476,1476,1
20240821,145700,103093546,1476,1476,1476,1476,1000
20240821,145600,101617546,1475,1475,1475,1475,0
20240821,145500,101617546,1475,1475,1475,1475,0
20240821,145400,101617546,1475,1476,1476,1475,46
20240821,145300,101549695,1476,1478,1478,1475,241
20240821,145200,101193834,1480,1482,1482,1480,2777
20240821,145100,97083854,1487,1482,1487,1482,2
20240821,145000,97080885,1487,1482,1487,1482,101
20240821,144900,96931198,1482,1475,1487,1475,331
20240821,144800,96440860,1472,1472,1472,1472,0
20240821,144700,96440860,1472,1472,1472,1472,0
20240821,144600,96440860,1472,1475,1475,1472,1366
20240821,144500,94430105,1472,1472,1472,1472,1360
20240821,144400,92428185,1480,1473,1480,1473,2
20240821,144300,92425232,1480,1480,1480,1480,1
20240821,144200,92423752,1480,1480,1480,1480,7
20240821,144100,92413392,1482,1472,1482,1472,412
20240821,144000,91806729,1472,1469,1473,1469,1525
20240821,143900,89566010,1483,1462,1483,1456,1028
20240821,143800,88052771,1453,1453,1453,1453,3
20240821,143700,88048412,1451,1451,1451,1451,1
20240821,143600,88046961,1449,1449,1449,1449,0
20240821,143500,88046961,1449,1451,1451,1449,1374
20240821,143400,86056033,1455,1458,1458,1450,11170
20240821,143300,69800777,1461,1461,1461,1461,200
20240821,143200,69508577,1461,1461,1461,1461,200
20240821,143100,69216377,1461,1461,1461,1460,347
20240821,143000,68709623,1461,1461,1461,1461,0
20240821,142900,68709623,1461,1461,1461,1461,0
20240821,142800,68709623,1461,1461,1461,1461,0
20240821,142700,68709623,1461,1461,1461,1461,0
20240821,142600,68709623,1461,1461,1461,1461,0
20240821,142500,68709623,1461,1461,1461,1461,0
20240821,142400,68709623,1461,1461,1461,1461,0
20240821,142300,68709623,1461,1461,1461,1461,0
20240821,142200,68709623,1461,1461,1461,1461,0
20240821,142100,68709623,1461,1461,1461,1461,24
20240821,142000,68674559,1461,1461,1461,1461,0
20240821,141900,68674559,1461,1461,1461,1461,0
20240821,141800,68674559,1461,1461,1461,1461,0
20240821,141700,68674559,1461,1461,1461,1461,0
20240821,141600,68674559,1461,1461,1461,1461,0
20240821,141500,68674559,1461,1461,1461,1461,0
20240821,141400,68674559,1461,1461,1461,1461,0
20240821,141300,68674559,1461,1461,1461,1461,0
20240821,141200,68674559,1461,1461,1461,1461,1354
20240821,141100,66696365,1461,1449,1461,1449,1392
20240821,141000,64671918,1449,1449,1449,1449,110
20240821,140900,64512528,1449,1449,1449,1449,0
20240821,140800,64512528,1449,1449,1449,1449,0
20240821,140700,64512528,1449,1449,1449,1449,0
20240821,140600,64512528,1449,1449,1449,1449,6
20240821,140500,64503834,1449,1449,1449,1449,0
20240821,140400,64503834,1449,1449,1449,1449,0
20240821,140300,64503834,1449,1449,1449,1449,0
20240821,140200,64503834,1449,1449,1449,1449,0
20240821,140100,64503834,1449,1449,1449,1449,0
20240821,140000,64503834,1449,1449,1449,1449,0
20240821,135900,64503834,1449,1449,1449,1449,0
20240821,135800,64503834,1449,1449,1449,1449,0
20240821,135700,64503834,1449,1449,1449,1449,200
20240821,135600,64214034,1449,1449,1449,1449,20
20240821,135500,64185054,1449,1449,1449,1449,0
20240821,135400,64185054,1449,1449,1449,1449,0
20240821,135300,64185054,1449,1449,1449,1449,0
20240821,135200,64185054,1449,1449,1449,1449,0
20240821,135100,64185054,1449,1449,1449,1449,0
20240821,135000,64185054,1449,1449,1449,1449,0
20240821,134900,64185054,1449,1449,1449,1449,0
20240821,134800,64185054,1449,1449,1449,1449,0
20240821,134700,64185054,1449,1449,1449,1449,505
20240821,134600,63453309,1449,1449,1449,1449,0
20240821,134500,63453309,1449,1449,1449,1449,0
20240821,134400,63453309,1449,1449,1449,1449,0
20240821,134300,63453309,1449,1449,1449,1449,0
20240821,134200,63453309,1449,1449,1449,1449,0
20240821,134100,63453309,1449,1449,1449,1449,4
20240821,134000,63447513,1447,1449,1449,1447,482
20240821,133900,62749100,1450,1450,1450,1450,0
20240821,133800,62749100,1450,1450,1450,1450,0
20240821,133700,62749100,1450,1450,1450,1450,0
20240821,133600,62749100,1450,1450,1450,1450,0
20240821,133500,62749100,1450,1450,1450,1450,1
20240821,133400,62747650,1449,1449,1449,1449,1
20240821,133300,62746201,1450,1450,1450,1450,1952
20240821,133200,59915801,1451,1451,1451,1451,0
20240821,133100,59915801,1451,1451,1451,1451,0
20240821,133000,59915801,1451,1451,1451,1451,0
20240821,132900,59915801,1451,1451,1451,1451,0
20240821,132800,59915801,1451,1451,1451,1451,0
20240821,132700,59915801,1451,1450,1451,1450,2
20240821,132600,59912900,1451,1453,1453,1451,1138
20240821,132500,58260441,1454,1454,1454,1454,0
20240821,132400,58260441,1454,1454,1454,1454,0
20240821,132300,58260441,1454,1454,1454,1454,0
20240821,132200,58260441,1454,1454,1454,1454,0
20240821,132100,58260441,1454,1454,1454,1454,0
20240821,132000,58260441,1454,1454,1454,1454,0
20240821,131900,58260441,1454,1454,1454,1454,0
20240821,131800,58260441,1454,1454,1454,1454,0
20240821,131700,58260441,1454,1454,1454,1454,1884
20240821,131600,55521105,1454,1454,1454,1454,0
20240821,131500,55521105,1454,1454,1454,1454,0
20240821,131400,55521105,1454,1453,1454,1453,27
20240821,131300,55481856,1453,1453,1453,1453,0
20240821,131200,55481856,1453,1453,1453,1453,0
20240821,131100,55481856,1453,1453,1453,1453,0
20240821,131000,55481856,1453,1453,1453,1453,3
20240821,130900,55477497,1454,1454,1454,1454,0
20240821,130800,55477497,1454,1454,1454,1454,30
20240821,130700,55433877,1454,1454,1454,1454,0
20240821,130600,55433877,1454,1453,1454,1453,209
20240821,130500,55130145,1453,1455,1455,1453,1571
20240821,130400,52846002,1456,1456,1456,1456,0
20240821,130300,52846002,1456,1456,1456,1456,0
20240821,130200,52846002,1456,1456,1456,1456,0
20240821,130100,52846002,1456,1456,1456,1456,0
20240821,130000,52846002,1456,1456,1456,1456,0
20240821,125900,52846002,1456,1456,1456,1456,0
20240821,125800,52846002,1456,1456,1456,1456,0
20240821,125700,52846002,1456,1456,1456,1456,0
20240821,125600,52846002,1456,1456,1456,1456,6
20240821,125500,52837266,1456,1456,1456,1456,1
20240821,125400,52835810,1456,1456,1456,1456,36
20240821,125300,52783394,1457,1457,1457,1457,0
20240821,125200,52783394,1457,1457,1457,1457,0
20240821,125100,52783394,1457,1457,1457,1457,0
20240821,125000,52783394,1457,1457,1457,1457,0
20240821,124900,52783394,1457,1457,1457,1457,65
20240821,124800,52688689,1457,1457,1457,1457,0
20240821,124700,52688689,1457,1457,1457,1457,0
20240821,124600,52688689,1457,1457,1457,1457,0
20240821,124500,52688689,1457,1457,1457,1457,0
20240821,124400,52688689,1457,1457,1457,1457,41
20240821,124300,52628952,1457,1457,1457,1457,0
20240821,124200,52628952,1457,1457,1457,1457,39
20240821,124100,52572129,1456,1456,1456,1456,0
20240821,124000,52572129,1456,1456,1456,1456,0
20240821,123900,52572129,1456,1456,1456,1456,0
20240821,123800,52572129,1456,1456,1456,1456,159
20240821,123700,52340625,1455,1455,1455,1455,0
20240821,123600,52340625,1455,1455,1455,1455,0
20240821,123500,52340625,1455,1455,1455,1455,0
20240821,123400,52340625,1455,1455,1455,1455,0
20240821,123300,52340625,1455,1455,1455,1455,0
20240821,123200,52340625,1455,1455,1455,1455,0
20240821,123100,52340625,1455,1455,1455,1455,0
20240821,123000,52340625,1455,1455,1455,1455,0
20240821,122900,52340625,1455,1455,1455,1455,0
20240821,122800,52340625,1455,1455,1455,1455,1807
20240821,122700,49711440,1455,1455,1455,1455,0
20240821,122600,49711440,1455,1455,1455,1455,0
20240821,122500,49711440,1455,1455,1455,1455,0
20240821,122400,49711440,1455,1455,1455,1455,0
20240821,122300,49711440,1455,1455,1455,1455,0
20240821,122200,49711440,1455,1455,1455,1455,0
20240821,122100,49711440,1455,1455,1455,1455,200
20240821,122000,49420440,1456,1456,1456,1456,0
20240821,121900,49420440,1456,1456,1456,1456,0
20240821,121800,49420440,1456,1456,1456,1456,0
20240821,121700,49420440,1456,1456,1456,1456,154
20240821,121600,49196216,1456,1456,1456,1456,0
20240821,121500,49196216,1456,1456,1456,1456,0
20240821,121400,49196216,1456,1456,1456,1456,7
20240821,121300,49186024,1456,1456,1456,1456,0
20240821,121200,49186024,1456,1456,1456,1456,0
20240821,121100,49186024,1456,1456,1456,1456,0
20240821,121000,49186024,1456,1456,1456,1456,0
20240821,120900,49186024,1456,1456,1456,1456,0
20240821,120800,49186024,1456,1456,1456,1456,0
20240821,120700,49186024,1456,1456,1456,1456,0
20240821,120600,49186024,1456,1456,1456,1456,0
20240821,120500,49186024,1456,1456,1456,1456,0
20240821,120400,49186024,1456,1456,1456,1456,0
20240821,120300,49186024,1456,1456,1456,1456,0
20240821,120200,49186024,1456,1456,1456,1456,0
20240821,120100,49186024,1456,1456,1456,1456,0
20240821,120000,49186024,1456,1456,1456,1456,0
20240821,115900,49186024,1456,1456,1456,1456,0
20240821,115800,49186024,1456,1456,1456,1456,0
20240821,115700,49186024,1456,1456,1456,1456,0
20240821,115600,49186024,1456,1456,1456,1456,0
20240821,115500,49186024,1456,1456,1456,1456,0
20240821,115400,49186024,1456,1456,1456,1456,0
20240821,115300,49186024,1456,1456,1456,1456,0
20240821,115200,49186024,1456,1456,1456,1456,0
20240821,115100,49186024,1456,1456,1456,1456,0
20240821,115000,49186024,1456,1456,1456,1456,0
20240821,114900,49186024,1456,1456,1456,1456,0
20240821,114800,49186024,1456,1456,1456,1456,0
20240821,114700,49186024,1456,1456,1456,1456,0
20240821,114600,49186024,1456,1456,1456,1456,54
20240821,114500,49107400,1456,1456,1456,1456,0
20240821,114400,49107400,1456,1456,1456,1456,0
20240821,114300,49107400,1456,1456,1456,1456,0
20240821,114200,49107400,1456,1456,1456,1456,0
20240821,114100,49107400,1456,1456,1456,1456,0
20240821,114000,49107400,1456,1456,1456,1456,0
20240821,113900,49107400,1456,1456,1456,1456,0
20240821,113800,49107400,1456,1456,1456,1456,0
20240821,113700,49107400,1456,1455,1456,1455,328
20240821,113600,48629963,1455,1455,1455,1455,20
20240821,113500,48600863,1454,1454,1454,1454,0
20240821,113400,48600863,1454,1454,1454,1454,0
20240821,113300,48600863,1454,1454,1454,1454,0
20240821,113200,48600863,1454,1454,1454,1454,0
20240821,113100,48600863,1454,1454,1454,1454,0
20240821,113000,48600863,1454,1454,1454,1454,0
20240821,112900,48600863,1454,1454,1454,1454,0
20240821,112800,48600863,1454,1454,1454,1454,0
20240821,112700,48600863,1454,1454,1454,1454,0
20240821,112600,48600863,1454,1454,1454,1454,4
20240821,112500,48595047,1454,1454,1454,1454,0
20240821,112400,48595047,1454,1454,1454,1454,0
20240821,112300,48595047,1454,1454,1454,1454,0
20240821,112200,48595047,1454,1454,1454,1454,1
20240821,112100,48593593,1455,1455,1455,1455,0
20240821,112000,48593593,1455,1455,1455,1455,0
20240821,111900,48593593,1455,1455,1455,1455,0
20240821,111800,48593593,1455,1455,1455,1455,0
20240821,111700,48593593,1455,1455,1455,1455,0
20240821,111600,48593593,1455,1455,1455,1455,0
20240821,111500,48593593,1455,1455,1455,1455,612
20240821,111400,47703133,1456,1456,1456,1456,0
20240821,111300,47703133,1456,1456,1456,1456,0
20240821,111200,47703133,1456,1456,1456,1456,0
20240821,111100,47703133,1456,1456,1456,1456,0
20240821,111000,47703133,1456,1456,1456,1456,0
20240821,110900,47703133,1456,1456,1456,1456,554
20240821,110800,46896509,1457,1457,1457,1457,0
20240821,110700,46896509,1457,1457,1457,1457,5
20240821,110600,46889224,1457,1457,1457,1457,0
20240821,110500,46889224,1457,1457,1457,1457,15
20240821,110400,46867369,1456,1456,1456,1456,0
20240821,110300,46867369,1456,1456,1456,1456,0
20240821,110200,46867369,1456,1456,1456,1456,0
20240821,110100,46867369,1456,1456,1456,1456,96
20240821,110000,46727593,1456,1456,1456,1456,6
20240821,105900,46718857,1457,1457,1457,1457,10
20240821,105800,46704287,1457,1456,1457,1456,2
20240821,105700,46701374,1457,1457,1457,1457,191
20240821,105600,46423087,1457,1457,1457,1457,0
20240821,105500,46423087,1457,1457,1457,1457,0
20240821,105400,46423087,1457,1457,1457,1457,0
20240821,105300,46423087,1457,1457,1457,1457,5
20240821,105200,46415802,1459,1459,1459,1459,0
20240821,105100,46415802,1459,1459,1459,1459,9
20240821,105000,46402671,1457,1457,1457,1457,7
20240821,104900,46392472,1459,1459,1459,1459,0
20240821,104800,46392472,1459,1459,1459,1459,24
20240821,104700,46357456,1456,1456,1456,1456,0
20240821,104600,46357456,1456,1458,1458,1456,4
20240821,104500,46351629,1458,1458,1458,1458,4
20240821,104400,46345797,1458,1458,1458,1458,0
20240821,104300,46345797,1458,1460,1460,1458,2765
20240821,104200,42311438,1462,1462,1462,1462,0
20240821,104100,42311438,1462,1462,1462,1462,6
20240821,104000,42302666,1462,1462,1462,1462,6
20240821,103900,42293894,1460,1460,1460,1460,0
20240821,103800,42293894,1460,1460,1460,1460,135
20240821,103700,42096794,1459,1459,1459,1459,64
20240821,103600,42003418,1459,1459,1459,1459,50
20240821,103500,41930468,1459,1459,1459,1459,10
20240821,103400,41915878,1459,1460,1460,1459,37
20240821,103300,41861884,1460,1461,1461,1459,2200
20240821,103200,38649345,1462,1462,1462,1462,0
20240821,103100,38649345,1462,1462,1462,1462,0
20240821,103000,38649345,1462,1464,1464,1462,1010
20240821,102900,37171428,1464,1465,1465,1464,302
20240821,102800,36729000,1466,1467,1467,1466,221
20240821,102700,36405012,1467,1467,1467,1467,1
20240821,102600,36403545,1468,1467,1468,1467,2
20240821,102500,36400610,1470,1470,1470,1470,0
20240821,102400,36400610,1470,1470,1470,1470,1999
20240821,102300,33462080,1475,1470,1475,1470,2
20240821,102200,33459135,1476,1476,1476,1476,10
20240821,102100,33444375,1476,1476,1476,1476,12
20240821,102000,33426663,1468,1480,1480,1468,9329
20240821,101900,19642271,1480,1480,1480,1480,100
20240821,101800,19494271,1480,1480,1480,1480,0
20240821,101700,19494271,1480,1480,1480,1480,700
20240821,101600,18458271,1480,1480,1480,1480,0
20240821,101500,18458271,1480,1480,1480,1480,0
20240821,101400,18458271,1480,1480,1480,1480,0
20240821,101300,18458271,1480,1480,1480,1480,0
20240821,101200,18458271,1480,1480,1480,1480,0
20240821,101100,18458271,1480,1480,1480,1480,0
20240821,101000,18458271,1480,1480,1480,1480,0
20240821,100900,18458271,1480,1480,1480,1480,0
20240821,100800,18458271,1480,1480,1480,1480,0
20240821,100700,18458271,1480,1480,1480,1480,0
20240821,100600,18458271,1480,1480,1480,1480,500
20240821,100500,17718271,1480,1480,1480,1480,0
20240821,100400,17718271,1480,1480,1480,1480,700
20240821,100300,16682271,1480,1480,1480,1480,0
20240821,100200,16682271,1480,1480,1480,1480,100
20240821,100100,16534271,1487,1484,1488,1484,6
20240821,100000,16525348,1488,1488,1488,1488,0
20240821,095900,16525348,1488,1488,1488,1488,0
20240821,095800,16525348,1488,1488,1488,1488,0
20240821,095700,16525348,1488,1488,1488,1488,0
20240821,095600,16525348,1488,1488,1488,1488,0
20240821,095500,16525348,1488,1488,1488,1488,0
20240821,095400,16525348,1488,1488,1488,1488,0
20240821,095300,16525348,1488,1488,1488,1488,0
20240821,095200,16525348,1488,1488,1488,1488,0
20240821,095100,16525348,1488,1488,1488,1488,0
20240821,095000,16525348,1488,1488,1488,1488,0
20240821,094900,16525348,1488,1488,1488,1488,0
20240821,094800,16525348,1488,1484,1488,1484,8
20240821,094700,16513448,1488,1488,1488,1488,1
20240821,094600,16511960,1488,1488,1488,1488,1
20240821,094500,16510472,1488,1488,1488,1488,2
20240821,094400,16507496,1488,1488,1488,1488,0
20240821,094300,16507496,1488,1484,1489,1484,27
20240821,094200,16467314,1489,1489,1489,1489,0
20240821,094100,16467314,1489,1489,1489,1489,0
20240821,094000,16467314,1489,1484,1489,1484,300
20240821,093900,16020733,1489,1489,1489,1489,0
20240821,093800,16020733,1489,1489,1489,1489,0
20240821,093700,16020733,1489,1489,1489,1489,0
20240821,093600,16020733,1489,1489,1489,1489,0
20240821,093500,16020733,1489,1482,1489,1482,7
20240821,093400,16010321,1489,1489,1489,1489,0
20240821,093300,16010321,1489,1489,1489,1489,2
20240821,093200,16007343,1490,1490,1490,1490,0
20240821,093100,16007343,1490,1490,1490,1490,0
20240821,093000,16007343,1490,1490,1490,1490,0
20240821,092900,16007343,1490,1485,1492,1485,227
20240821,092800,15669967,1485,1485,1485,1485,23
20240821,092700,15635812,1477,1472,1477,1472,2863
20240821,092600,11408240,1476,1476,1476,1476,0
20240821,092500,11408240,1476,1474,1477,1474,8
20240821,092400,11396441,1471,1480,1480,1471,6583
20240821,092300,1690500,1473,1473,1473,1473,1
20240821,092200,1689027,1480,1480,1480,1480,0
20240821,092100,1689027,1480,1480,1480,1480,0
20240821,092000,1689027,1480,1480,1480,1480,0
20240821,091900,1689027,1480,1480,1480,1480,0
20240821,091800,1689027,1480,1480,1480,1480,0
20240821,091700,1689027,1480,1473,1480,1473,3
20240821,091600,1684601,1473,1473,1473,1473,1
20240821,091500,1683128,1466,1464,1466,1464,7
20240821,091400,1672872,1497,1497,1497,1497,1
20240821,091300,1671375,1497,1484,1497,1460,1003
20240821,091200,199462,1498,1498,1498,1498,0
20240821,091100,199462,1498,1498,1498,1498,0
20240821,091000,199462,1498,1498,1498,1498,1
20240821,090900,197964,1488,1488,1488,1488,1
20240821,090800,196476,1491,1498,1498,1491,2
20240821,090700,193487,1493,1493,1493,1493,0
20240821,090600,193487,1493,1494,1494,1493,2
20240821,090500,190500,1500,1500,1500,1500,0
20240821,090400,190500,1500,1500,1500,1500,0
20240821,090300,190500,1500,1500,1500,1500,0
20240821,090200,190500,1500,1500,1500,1500,0
20240821,090100,190500,1500,1500,1500,1500,127
20240821,090000,0,1484,1484,1484,1484,0