KissMeData/037270/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191900,366370465,3035,3035,3035,3035,7161
20240822,191800,366370465,3035,3035,3035,3035,0
20240822,191700,366370465,3035,3035,3035,3035,0
20240822,191600,366370465,3035,3035,3035,3035,0
20240822,191500,366370465,3035,3035,3035,3035,0
20240822,191400,366370465,3035,3035,3035,3035,0
20240822,191300,366370465,3035,3035,3035,3035,0
20240822,191200,366370465,3035,3035,3035,3035,0
20240822,191100,366370465,3035,3035,3035,3035,0
20240822,191000,366370465,3035,3035,3035,3035,0
20240822,190900,366370465,3035,3035,3035,3035,0
20240822,190800,366370465,3035,3035,3035,3035,0
20240822,190700,366370465,3035,3035,3035,3035,0
20240822,190600,366370465,3035,3035,3035,3035,0
20240822,190500,366370465,3035,3035,3035,3035,0
20240822,190400,366370465,3035,3035,3035,3035,0
20240822,190300,366370465,3035,3035,3035,3035,0
20240822,190200,366370465,3035,3035,3035,3035,0
20240822,190100,366370465,3035,3035,3035,3035,0
20240822,190000,366370465,3035,3035,3035,3035,0
20240822,185900,366370465,3035,3035,3035,3035,0
20240822,185800,366370465,3035,3035,3035,3035,0
20240822,185700,366370465,3035,3035,3035,3035,0
20240822,185600,366370465,3035,3035,3035,3035,0
20240822,185500,366370465,3035,3035,3035,3035,0
20240822,185400,366370465,3035,3035,3035,3035,0
20240822,185300,366370465,3035,3035,3035,3035,0
20240822,185200,366370465,3035,3035,3035,3035,0
20240822,185100,366370465,3035,3035,3035,3035,0
20240822,185000,366370465,3035,3035,3035,3035,0
20240822,184900,366370465,3035,3035,3035,3035,7161
20240822,184800,366370465,3035,3035,3035,3035,0
20240822,184700,366370465,3035,3035,3035,3035,0
20240822,184600,366370465,3035,3035,3035,3035,0
20240822,184500,366370465,3035,3035,3035,3035,0
20240822,184400,366370465,3035,3035,3035,3035,0
20240822,184300,366370465,3035,3035,3035,3035,0
20240822,184200,366370465,3035,3035,3035,3035,0
20240822,184100,366370465,3035,3035,3035,3035,0
20240822,184000,366370465,3035,3035,3035,3035,0
20240822,183900,366370465,3035,3035,3035,3035,0
20240822,183800,366370465,3035,3035,3035,3035,0
20240822,183700,366370465,3035,3035,3035,3035,0
20240822,183600,366370465,3035,3035,3035,3035,0
20240822,183500,366370465,3035,3035,3035,3035,0
20240822,183400,366370465,3035,3035,3035,3035,0
20240822,183300,366370465,3035,3035,3035,3035,0
20240822,183200,366370465,3035,3035,3035,3035,0
20240822,183100,366370465,3035,3035,3035,3035,0
20240822,183000,366370465,3035,3035,3035,3035,0
20240822,182900,366370465,3035,3035,3035,3035,0
20240822,182800,366370465,3035,3035,3035,3035,0
20240822,182700,366370465,3035,3035,3035,3035,0
20240822,182600,366370465,3035,3035,3035,3035,0
20240822,182500,366370465,3035,3035,3035,3035,0
20240822,182400,366370465,3035,3035,3035,3035,0
20240822,182300,366370465,3035,3035,3035,3035,0
20240822,182200,366370465,3035,3035,3035,3035,0
20240822,182100,366370465,3035,3035,3035,3035,0
20240822,182000,366370465,3035,3035,3035,3035,0
20240822,181900,366370465,3035,3035,3035,3035,7161
20240822,181800,366370465,3035,3035,3035,3035,0
20240822,181700,366370465,3035,3035,3035,3035,0
20240822,181600,366370465,3035,3035,3035,3035,0
20240822,181500,366370465,3035,3035,3035,3035,0
20240822,181400,366370465,3035,3035,3035,3035,0
20240822,181300,366370465,3035,3035,3035,3035,0
20240822,181200,366370465,3035,3035,3035,3035,0
20240822,181100,366370465,3035,3035,3035,3035,0
20240822,181000,366370465,3035,3035,3035,3035,0
20240822,180900,366370465,3035,3035,3035,3035,0
20240822,180800,366370465,3035,3035,3035,3035,0
20240822,180700,366370465,3035,3035,3035,3035,0
20240822,180600,366370465,3035,3035,3035,3035,0
20240822,180500,366370465,3035,3035,3035,3035,0
20240822,180400,366370465,3035,3035,3035,3035,0
20240822,180300,366370465,3035,3035,3035,3035,0
20240822,180200,366370465,3035,3035,3035,3035,0
20240822,180100,366370465,3035,3035,3035,3035,0
20240822,180000,366370465,3035,3035,3035,3035,0
20240822,175900,366370465,3035,3035,3035,3035,0
20240822,175800,366370465,3035,3035,3035,3035,0
20240822,175700,366370465,3035,3035,3035,3035,0
20240822,175600,366370465,3035,3035,3035,3035,0
20240822,175500,366370465,3035,3035,3035,3035,0
20240822,175400,366370465,3035,3035,3035,3035,0
20240822,175300,366370465,3035,3035,3035,3035,0
20240822,175200,366370465,3035,3035,3035,3035,0
20240822,175100,366370465,3035,3035,3035,3035,0
20240822,175000,366370465,3035,3035,3035,3035,0
20240822,174900,366370465,3035,3035,3035,3035,7161
20240822,174800,366370465,3035,3035,3035,3035,0
20240822,174700,366370465,3035,3035,3035,3035,0
20240822,174600,366370465,3035,3035,3035,3035,0
20240822,174500,366370465,3035,3035,3035,3035,0
20240822,174400,366370465,3035,3035,3035,3035,0
20240822,174300,366370465,3035,3035,3035,3035,0
20240822,174200,366370465,3035,3035,3035,3035,0
20240822,174100,366370465,3035,3035,3035,3035,0
20240822,174000,366370465,3035,3035,3035,3035,0
20240822,173900,366370465,3035,3035,3035,3035,0
20240822,173800,366370465,3035,3035,3035,3035,0
20240822,173700,366370465,3035,3035,3035,3035,0
20240822,173600,366370465,3035,3035,3035,3035,0
20240822,173500,366370465,3035,3035,3035,3035,0
20240822,173400,366370465,3035,3035,3035,3035,0
20240822,173300,366370465,3035,3035,3035,3035,0
20240822,173200,366370465,3035,3035,3035,3035,0
20240822,173100,366370465,3035,3035,3035,3035,0
20240822,173000,366370465,3035,3035,3035,3035,0
20240822,172900,366370465,3035,3035,3035,3035,0
20240822,172800,366370465,3035,3035,3035,3035,0
20240822,172700,366370465,3035,3035,3035,3035,0
20240822,172600,366370465,3035,3035,3035,3035,0
20240822,172500,366370465,3035,3035,3035,3035,0
20240822,172400,366370465,3035,3035,3035,3035,0
20240822,172300,366370465,3035,3035,3035,3035,0
20240822,172200,366370465,3035,3035,3035,3035,0
20240822,172100,366370465,3035,3035,3035,3035,0
20240822,172000,366370465,3035,3035,3035,3035,0
20240822,171900,366370465,3035,3035,3035,3035,7161
20240822,171800,366370465,3035,3035,3035,3035,0
20240822,171700,366370465,3035,3035,3035,3035,0
20240822,171600,366370465,3035,3035,3035,3035,0
20240822,171500,366370465,3035,3035,3035,3035,0
20240822,171400,366370465,3035,3035,3035,3035,0
20240822,171300,366370465,3035,3035,3035,3035,0
20240822,171200,366370465,3035,3035,3035,3035,0
20240822,171100,366370465,3035,3035,3035,3035,0
20240822,171000,366370465,3035,3035,3035,3035,0
20240822,170900,366370465,3035,3035,3035,3035,0
20240822,170800,366370465,3035,3035,3035,3035,0
20240822,170700,366370465,3035,3035,3035,3035,0
20240822,170600,366370465,3035,3035,3035,3035,0
20240822,170500,366370465,3035,3035,3035,3035,0
20240822,170400,366370465,3035,3035,3035,3035,0
20240822,170300,366370465,3035,3035,3035,3035,0
20240822,170200,366370465,3035,3035,3035,3035,0
20240822,170100,366370465,3035,3035,3035,3035,0
20240822,170000,366370465,3035,3035,3035,3035,0
20240822,165900,366370465,3035,3035,3035,3035,0
20240822,165800,366370465,3035,3035,3035,3035,0
20240822,165700,366370465,3035,3035,3035,3035,0
20240822,165600,366370465,3035,3035,3035,3035,0
20240822,165500,366370465,3035,3035,3035,3035,0
20240822,165400,366370465,3035,3035,3035,3035,0
20240822,165300,366370465,3035,3035,3035,3035,0
20240822,165200,366370465,3035,3035,3035,3035,0
20240822,165100,366370465,3035,3035,3035,3035,0
20240822,165000,366370465,3035,3035,3035,3035,0
20240822,164900,366370465,3035,3035,3035,3035,7161
20240822,164800,366370465,3035,3035,3035,3035,0
20240822,164700,366370465,3035,3035,3035,3035,0
20240822,164600,366370465,3035,3035,3035,3035,0
20240822,164500,366370465,3035,3035,3035,3035,0
20240822,164400,366370465,3035,3035,3035,3035,0
20240822,164300,366370465,3035,3035,3035,3035,0
20240822,164200,366370465,3035,3035,3035,3035,0
20240822,164100,366370465,3035,3035,3035,3035,0
20240822,164000,366370465,3035,3035,3035,3035,0
20240822,163900,366370465,3035,3035,3035,3035,0
20240822,163800,366370465,3035,3035,3035,3035,0
20240822,163700,366370465,3035,3035,3035,3035,0
20240822,163600,366370465,3035,3035,3035,3035,0
20240822,163500,366370465,3035,3035,3035,3035,0
20240822,163400,366370465,3035,3035,3035,3035,0
20240822,163300,366370465,3035,3035,3035,3035,0
20240822,163200,366370465,3035,3035,3035,3035,0
20240822,163100,366370465,3035,3035,3035,3035,0
20240822,163000,366370465,3035,3035,3035,3035,0
20240822,162900,366370465,3035,3035,3035,3035,0
20240822,162800,366370465,3035,3035,3035,3035,0
20240822,162700,366370465,3035,3035,3035,3035,0
20240822,162600,366370465,3035,3035,3035,3035,0
20240822,162500,366370465,3035,3035,3035,3035,0
20240822,162400,366370465,3035,3035,3035,3035,0
20240822,162300,366370465,3035,3035,3035,3035,0
20240822,162200,366370465,3035,3035,3035,3035,0
20240822,162100,366370465,3035,3035,3035,3035,0
20240822,162000,366370465,3035,3035,3035,3035,0
20240822,161900,366370465,3035,3035,3035,3035,7161
20240822,161800,366370465,3035,3035,3035,3035,0
20240822,161700,366370465,3035,3035,3035,3035,0
20240822,161600,366370465,3035,3035,3035,3035,0
20240822,161500,366370465,3035,3035,3035,3035,0
20240822,161400,366370465,3035,3035,3035,3035,0
20240822,161300,366370465,3035,3035,3035,3035,0
20240822,161200,366370465,3035,3035,3035,3035,0
20240822,161100,366370465,3035,3035,3035,3035,0
20240822,161000,366370465,3035,3035,3035,3035,0
20240822,160900,366370465,3035,3035,3035,3035,0
20240822,160800,366370465,3035,3035,3035,3035,0
20240822,160700,366370465,3035,3035,3035,3035,0
20240822,160600,366370465,3035,3035,3035,3035,0
20240822,160500,366370465,3035,3035,3035,3035,0
20240822,160400,366370465,3035,3035,3035,3035,0
20240822,160300,366370465,3035,3035,3035,3035,0
20240822,160200,366370465,3035,3035,3035,3035,0
20240822,160100,366370465,3035,3035,3035,3035,0
20240822,160000,366370465,3035,3035,3035,3035,0
20240822,155900,366370465,3035,3035,3035,3035,0
20240822,155800,366370465,3035,3035,3035,3035,0
20240822,155700,366370465,3035,3035,3035,3035,0
20240822,155600,366370465,3035,3035,3035,3035,0
20240822,155500,366370465,3035,3035,3035,3035,0
20240822,155400,366370465,3035,3035,3035,3035,0
20240822,155300,366370465,3035,3035,3035,3035,0
20240822,155200,366370465,3035,3035,3035,3035,0
20240822,155100,366370465,3035,3035,3035,3035,0
20240822,155000,366370465,3035,3035,3035,3035,0
20240822,154900,366370465,3035,3035,3035,3035,7161
20240822,154800,366370465,3035,3035,3035,3035,0
20240822,154700,366370465,3035,3035,3035,3035,0
20240822,154600,366370465,3035,3035,3035,3035,0
20240822,154500,366370465,3035,3035,3035,3035,0
20240822,154400,366370465,3035,3035,3035,3035,0
20240822,154300,366370465,3035,3035,3035,3035,0
20240822,154200,366370465,3035,3035,3035,3035,0
20240822,154100,366370465,3035,3035,3035,3035,0
20240822,154000,366370465,3035,3035,3035,3035,0
20240822,153900,366370465,3035,3035,3035,3035,0
20240822,153800,366370465,3035,3035,3035,3035,0
20240822,153700,366370465,3035,3035,3035,3035,0
20240822,153600,366370465,3035,3035,3035,3035,0
20240822,153500,366370465,3035,3035,3035,3035,0
20240822,153400,366370465,3035,3035,3035,3035,0
20240822,153300,366370465,3035,3035,3035,3035,0
20240822,153200,366370465,3035,3035,3035,3035,0
20240822,153100,366370465,3035,3035,3035,3035,0
20240822,153000,366370465,3035,3035,3035,3035,7161
20240822,152900,344636830,3045,3045,3045,3045,0
20240822,152800,344636830,3045,3045,3045,3045,0
20240822,152700,344636830,3045,3045,3045,3045,0
20240822,152600,344636830,3045,3045,3045,3045,0
20240822,152500,344636830,3045,3045,3045,3045,0
20240822,152400,344636830,3045,3045,3045,3045,0
20240822,152300,344636830,3045,3045,3045,3045,0
20240822,152200,344636830,3045,3045,3045,3045,0
20240822,152100,344636830,3045,3045,3045,3045,0
20240822,152000,344636830,3045,3045,3045,3045,0
20240822,151900,344636830,3045,3025,3050,3025,3242
20240822,151800,334806120,3025,3055,3065,3025,5228
20240822,151700,318868115,3050,3040,3055,3040,2580
20240822,151600,310999685,3045,3050,3050,3040,1099
20240822,151500,307655120,3050,3050,3050,3040,630
20240822,151400,305736260,3050,3050,3060,3030,2006
20240822,151300,299609020,3050,3015,3050,3000,11458
20240822,151200,264926570,3015,3010,3015,3010,2657
20240822,151100,256916400,3010,3010,3015,3000,858
20240822,151000,254334550,3015,3005,3015,3000,1996
20240822,150900,248331875,3005,3000,3005,3000,1779
20240822,150800,242986805,3005,2980,3010,2980,8586
20240822,150700,217272250,2980,2985,2985,2980,188
20240822,150600,216711510,2980,2985,2985,2980,207
20240822,150500,216094115,2985,2985,2985,2985,91
20240822,150400,215822480,2985,2985,2985,2975,385
20240822,150300,214673365,2985,2985,2985,2985,118
20240822,150200,214321135,2985,2980,2985,2980,223
20240822,150100,213656590,2980,2980,2980,2975,229
20240822,150000,212974175,2980,2970,2980,2970,208
20240822,145900,212354390,2970,2980,2985,2970,133
20240822,145800,211957880,2985,2975,2985,2970,303
20240822,145700,211056080,2985,2980,2985,2980,136
20240822,145600,210650300,2975,2985,2985,2975,200
20240822,145500,210054300,2985,2985,2985,2985,244
20240822,145400,209325960,2985,2980,2985,2975,1517
20240822,145300,204798050,2980,2970,2985,2970,913
20240822,145200,202077540,2975,2975,2975,2975,40
20240822,145100,201958540,2975,2975,2975,2970,488
20240822,145000,200506745,2980,2980,2980,2975,103
20240822,144900,200199810,2965,2975,2980,2965,1425
20240822,144800,195957880,2965,2970,2975,2965,1201
20240822,144700,192390405,2975,2965,2975,2965,4100
20240822,144600,180212055,2965,2965,2965,2965,100
20240822,144500,179915555,2965,2955,2965,2955,950
20240822,144400,177103680,2955,2955,2955,2955,0
20240822,144300,177103680,2955,2950,2955,2950,1307
20240822,144200,173242890,2950,2945,2950,2945,135
20240822,144100,172844695,2945,2945,2945,2945,0
20240822,144000,172844695,2945,2945,2945,2945,0
20240822,143900,172844695,2945,2945,2945,2945,506
20240822,143800,171354525,2945,2945,2945,2945,200
20240822,143700,170765525,2940,2940,2945,2940,1220
20240822,143600,167173725,2945,2945,2945,2945,72
20240822,143500,166961685,2945,2945,2945,2945,132
20240822,143400,166572945,2945,2945,2945,2945,0
20240822,143300,166572945,2945,2945,2945,2945,0
20240822,143200,166572945,2945,2945,2945,2945,6
20240822,143100,166555275,2945,2945,2945,2945,200
20240822,143000,165966275,2950,2950,2950,2950,0
20240822,142900,165966275,2950,2945,2950,2945,200
20240822,142800,165377060,2940,2940,2940,2940,53
20240822,142700,165221240,2940,2935,2940,2935,130
20240822,142600,164839190,2940,2940,2940,2940,248
20240822,142500,164110070,2940,2940,2940,2940,52
20240822,142400,163957190,2950,2945,2950,2945,2
20240822,142300,163951295,2950,2940,2950,2940,112
20240822,142200,163621945,2935,2935,2935,2935,100
20240822,142100,163328445,2935,2940,2940,2935,700
20240822,142000,161271090,2950,2950,2950,2940,532
20240822,141900,159704735,2955,2955,2955,2955,0
20240822,141800,159704735,2955,2955,2955,2950,198
20240822,141700,159120145,2955,2950,2955,2950,252
20240822,141600,158376740,2950,2950,2950,2950,254
20240822,141500,157627440,2955,2955,2955,2955,0
20240822,141400,157627440,2955,2955,2955,2955,0
20240822,141300,157627440,2955,2955,2955,2955,1
20240822,141200,157624485,2960,2960,2960,2960,0
20240822,141100,157624485,2960,2955,2960,2955,2
20240822,141000,157618570,2960,2950,2960,2945,1009
20240822,140900,154635430,2940,2945,2945,2940,193
20240822,140800,154067840,2950,2955,2955,2950,51
20240822,140700,153917140,2955,2955,2955,2955,0
20240822,140600,153917140,2955,2955,2955,2955,1314
20240822,140500,150034270,2950,2940,2950,2940,126
20240822,140400,149662580,2950,2950,2950,2950,2
20240822,140300,149656680,2950,2950,2950,2950,0
20240822,140200,149656680,2950,2955,2955,2950,11
20240822,140100,149624215,2955,2945,2960,2945,6033
20240822,140000,131825555,2940,2940,2940,2940,1630
20240822,135900,127033355,2940,2935,2940,2935,2
20240822,135800,127027480,2935,2935,2935,2935,121
20240822,135700,126672345,2935,2935,2935,2935,1
20240822,135600,126669410,2920,2925,2940,2920,2213
20240822,135500,120184995,2920,2920,2920,2920,454
20240822,135400,118859315,2920,2920,2920,2920,0
20240822,135300,118859315,2920,2920,2920,2920,1
20240822,135200,118856395,2925,2925,2925,2925,0
20240822,135100,118856395,2925,2925,2925,2925,0
20240822,135000,118856395,2925,2925,2925,2925,2
20240822,134900,118850545,2925,2925,2925,2925,11
20240822,134800,118818370,2925,2925,2925,2925,0
20240822,134700,118818370,2925,2925,2925,2925,354
20240822,134600,117782920,2925,2920,2925,2920,1345
20240822,134500,113849315,2915,2915,2915,2915,100
20240822,134400,113557815,2915,2915,2915,2915,70
20240822,134300,113353765,2915,2915,2915,2915,203
20240822,134200,112762020,2920,2920,2920,2920,1
20240822,134100,112759100,2910,2915,2920,2910,1284
20240822,134000,109019060,2915,2915,2915,2915,2
20240822,133900,109013230,2925,2915,2925,2910,3399
20240822,133800,99092955,2910,2915,2915,2910,5
20240822,133700,99078385,2910,2905,2910,2905,745
20240822,133600,96910445,2910,2910,2910,2910,0
20240822,133500,96910445,2910,2910,2910,2910,0
20240822,133400,96910445,2910,2910,2910,2910,0
20240822,133300,96910445,2910,2910,2910,2910,1
20240822,133200,96907535,2905,2905,2905,2905,46
20240822,133100,96773905,2910,2910,2910,2910,510
20240822,133000,95289805,2905,2905,2905,2905,0
20240822,132900,95289805,2905,2905,2905,2905,0
20240822,132800,95289805,2905,2905,2905,2905,23
20240822,132700,95222990,2910,2910,2910,2910,0
20240822,132600,95222990,2910,2910,2910,2910,1
20240822,132500,95220080,2905,2905,2905,2905,0
20240822,132400,95220080,2905,2905,2905,2905,0
20240822,132300,95220080,2905,2905,2905,2905,0
20240822,132200,95220080,2905,2905,2905,2905,0
20240822,132100,95220080,2905,2905,2905,2905,0
20240822,132000,95220080,2905,2905,2905,2905,0
20240822,131900,95220080,2905,2905,2905,2905,0
20240822,131800,95220080,2905,2905,2905,2905,0
20240822,131700,95220080,2905,2905,2905,2905,0
20240822,131600,95220080,2905,2905,2905,2905,0
20240822,131500,95220080,2905,2905,2905,2905,100
20240822,131400,94929580,2910,2910,2910,2910,50
20240822,131300,94784080,2910,2905,2910,2905,108
20240822,131200,94470300,2910,2910,2910,2910,171
20240822,131100,93972690,2910,2910,2910,2910,10
20240822,131000,93943590,2915,2915,2915,2915,0
20240822,130900,93943590,2915,2915,2915,2915,0
20240822,130800,93943590,2915,2915,2915,2915,0
20240822,130700,93943590,2915,2900,2915,2900,4124
20240822,130600,81938585,2900,2900,2900,2900,1
20240822,130500,81935685,2895,2895,2895,2895,0
20240822,130400,81935685,2895,2895,2895,2895,1605
20240822,130300,77289210,2890,2890,2890,2890,0
20240822,130200,77289210,2890,2895,2895,2890,447
20240822,130100,75997375,2895,2895,2895,2895,31
20240822,130000,75907630,2895,2895,2895,2895,18
20240822,125900,75855520,2895,2895,2895,2895,16
20240822,125800,75809200,2895,2895,2895,2895,429
20240822,125700,74567245,2900,2900,2900,2900,0
20240822,125600,74567245,2900,2900,2900,2900,2
20240822,125500,74561445,2900,2900,2900,2900,34
20240822,125400,74462845,2900,2900,2900,2900,0
20240822,125300,74462845,2900,2900,2900,2900,200
20240822,125200,73882845,2900,2900,2900,2900,0
20240822,125100,73882845,2900,2900,2900,2900,0
20240822,125000,73882845,2900,2900,2900,2900,0
20240822,124900,73882845,2900,2900,2900,2900,0
20240822,124800,73882845,2900,2900,2900,2900,248
20240822,124700,73163645,2905,2905,2905,2905,0
20240822,124600,73163645,2905,2905,2905,2905,0
20240822,124500,73163645,2905,2905,2905,2905,0
20240822,124400,73163645,2905,2905,2905,2905,0
20240822,124300,73163645,2905,2905,2905,2905,0
20240822,124200,73163645,2905,2905,2905,2905,0
20240822,124100,73163645,2905,2905,2905,2905,283
20240822,124000,72341530,2905,2905,2905,2905,46
20240822,123900,72207900,2910,2910,2910,2910,5
20240822,123800,72193350,2910,2910,2910,2910,0
20240822,123700,72193350,2910,2910,2910,2910,0
20240822,123600,72193350,2910,2910,2910,2910,0
20240822,123500,72193350,2910,2910,2910,2910,0
20240822,123400,72193350,2910,2910,2910,2910,0
20240822,123300,72193350,2910,2910,2910,2910,0
20240822,123200,72193350,2910,2910,2910,2910,0
20240822,123100,72193350,2910,2905,2910,2905,643
20240822,123000,70324145,2900,2900,2900,2900,0
20240822,122900,70324145,2900,2900,2900,2900,4
20240822,122800,70312545,2905,2905,2905,2905,0
20240822,122700,70312545,2905,2905,2905,2905,0
20240822,122600,70312545,2905,2905,2905,2905,50
20240822,122500,70167295,2905,2905,2905,2905,100
20240822,122400,69876795,2905,2905,2905,2905,0
20240822,122300,69876795,2905,2905,2905,2905,0
20240822,122200,69876795,2905,2905,2905,2905,0
20240822,122100,69876795,2905,2905,2905,2905,0
20240822,122000,69876795,2905,2905,2905,2905,0
20240822,121900,69876795,2905,2905,2905,2905,0
20240822,121800,69876795,2905,2905,2905,2905,0
20240822,121700,69876795,2905,2905,2905,2905,0
20240822,121600,69876795,2905,2905,2905,2905,0
20240822,121500,69876795,2905,2905,2905,2905,10
20240822,121400,69847745,2905,2905,2905,2905,1
20240822,121300,69844840,2900,2900,2900,2900,0
20240822,121200,69844840,2900,2905,2905,2900,101
20240822,121100,69551935,2905,2905,2905,2905,0
20240822,121000,69551935,2905,2905,2905,2905,0
20240822,120900,69551935,2905,2905,2905,2905,0
20240822,120800,69551935,2905,2905,2905,2905,0
20240822,120700,69551935,2905,2905,2905,2905,1
20240822,120600,69549030,2905,2905,2905,2905,0
20240822,120500,69549030,2905,2905,2905,2905,0
20240822,120400,69549030,2905,2905,2905,2905,0
20240822,120300,69549030,2905,2905,2905,2905,0
20240822,120200,69549030,2905,2905,2905,2905,0
20240822,120100,69549030,2905,2905,2905,2905,0
20240822,120000,69549030,2905,2905,2905,2905,0
20240822,115900,69549030,2905,2905,2905,2905,0
20240822,115800,69549030,2905,2905,2905,2905,0
20240822,115700,69549030,2905,2905,2905,2905,814
20240822,115600,67184360,2905,2905,2905,2905,1
20240822,115500,67181455,2900,2900,2900,2900,620
20240822,115400,65383455,2905,2905,2905,2905,1
20240822,115300,65380550,2900,2900,2900,2900,0
20240822,115200,65380550,2900,2900,2900,2900,0
20240822,115100,65380550,2900,2900,2900,2900,0
20240822,115000,65380550,2900,2900,2900,2900,0
20240822,114900,65380550,2900,2900,2900,2900,0
20240822,114800,65380550,2900,2900,2900,2900,0
20240822,114700,65380550,2900,2900,2900,2900,0
20240822,114600,65380550,2900,2900,2900,2900,0
20240822,114500,65380550,2900,2900,2900,2900,46
20240822,114400,65247150,2900,2905,2905,2900,102
20240822,114300,64950850,2905,2905,2905,2905,0
20240822,114200,64950850,2905,2905,2905,2905,0
20240822,114100,64950850,2905,2905,2905,2905,0
20240822,114000,64950850,2905,2905,2905,2905,0
20240822,113900,64950850,2905,2895,2905,2895,417
20240822,113800,63743625,2905,2905,2905,2905,0
20240822,113700,63743625,2905,2905,2905,2905,0
20240822,113600,63743625,2905,2895,2905,2895,32
20240822,113500,63650965,2905,2905,2905,2905,0
20240822,113400,63650965,2905,2905,2905,2905,2
20240822,113300,63645155,2905,2905,2905,2905,0
20240822,113200,63645155,2905,2905,2905,2905,0
20240822,113100,63645155,2905,2905,2905,2905,0
20240822,113000,63645155,2905,2905,2905,2905,0
20240822,112900,63645155,2905,2905,2905,2905,0
20240822,112800,63645155,2905,2905,2905,2905,0
20240822,112700,63645155,2905,2905,2905,2905,0
20240822,112600,63645155,2905,2900,2905,2900,1058
20240822,112500,60571715,2905,2905,2905,2905,0
20240822,112400,60571715,2905,2905,2905,2905,0
20240822,112300,60571715,2905,2905,2905,2905,0
20240822,112200,60571715,2905,2905,2905,2905,0
20240822,112100,60571715,2905,2905,2905,2905,0
20240822,112000,60571715,2905,2905,2905,2905,0
20240822,111900,60571715,2905,2895,2905,2895,3020
20240822,111800,51828615,2905,2905,2905,2905,0
20240822,111700,51828615,2905,2905,2905,2905,0
20240822,111600,51828615,2905,2905,2905,2905,1
20240822,111500,51825710,2905,2905,2905,2905,0
20240822,111400,51825710,2905,2905,2905,2905,1
20240822,111300,51822805,2900,2900,2900,2900,31
20240822,111200,51732905,2900,2900,2900,2900,1283
20240822,111100,48012205,2905,2905,2905,2905,0
20240822,111000,48012205,2905,2905,2905,2905,0
20240822,110900,48012205,2905,2905,2905,2905,0
20240822,110800,48012205,2905,2905,2905,2905,500
20240822,110700,46559705,2905,2905,2905,2905,1000
20240822,110600,43654705,2905,2905,2905,2905,0
20240822,110500,43654705,2905,2905,2905,2905,0
20240822,110400,43654705,2905,2905,2905,2905,0
20240822,110300,43654705,2905,2905,2905,2905,65
20240822,110200,43465880,2900,2900,2900,2900,0
20240822,110100,43465880,2900,2900,2900,2900,0
20240822,110000,43465880,2900,2900,2900,2900,0
20240822,105900,43465880,2900,2900,2900,2900,737
20240822,105800,41328580,2905,2905,2905,2905,30
20240822,105700,41241430,2905,2905,2905,2905,233
20240822,105600,40564565,2905,2905,2905,2905,46
20240822,105500,40430935,2910,2900,2910,2900,2
20240822,105400,40425125,2905,2905,2905,2905,0
20240822,105300,40425125,2905,2905,2905,2905,632
20240822,105200,38589165,2900,2900,2900,2900,0
20240822,105100,38589165,2900,2900,2900,2900,0
20240822,105000,38589165,2900,2900,2900,2900,0
20240822,104900,38589165,2900,2900,2900,2900,0
20240822,104800,38589165,2900,2900,2900,2900,100
20240822,104700,38299165,2905,2905,2905,2905,0
20240822,104600,38299165,2905,2905,2905,2905,0
20240822,104500,38299165,2905,2905,2905,2905,0
20240822,104400,38299165,2905,2905,2905,2905,867
20240822,104300,35780530,2905,2905,2905,2905,0
20240822,104200,35780530,2905,2900,2905,2900,1001
20240822,104100,32877625,2905,2905,2905,2905,0
20240822,104000,32877625,2905,2905,2905,2905,0
20240822,103900,32877625,2905,2905,2905,2905,0
20240822,103800,32877625,2905,2905,2905,2905,0
20240822,103700,32877625,2905,2905,2905,2905,0
20240822,103600,32877625,2905,2905,2905,2905,0
20240822,103500,32877625,2905,2905,2905,2905,0
20240822,103400,32877625,2905,2905,2905,2905,0
20240822,103300,32877625,2905,2905,2905,2905,0
20240822,103200,32877625,2905,2905,2905,2905,0
20240822,103100,32877625,2905,2905,2905,2905,500
20240822,103000,31425125,2905,2905,2905,2905,1
20240822,102900,31422220,2905,2905,2905,2905,0
20240822,102800,31422220,2905,2905,2905,2905,46
20240822,102700,31288590,2905,2905,2905,2905,87
20240822,102600,31035855,2905,2905,2905,2905,118
20240822,102500,30693065,2910,2910,2910,2910,0
20240822,102400,30693065,2910,2910,2910,2910,0
20240822,102300,30693065,2910,2910,2910,2910,1050
20240822,102200,27637565,2910,2910,2910,2910,0
20240822,102100,27637565,2910,2910,2910,2910,2
20240822,102000,27631745,2910,2910,2910,2910,0
20240822,101900,27631745,2910,2910,2910,2910,1
20240822,101800,27628835,2910,2910,2910,2910,0
20240822,101700,27628835,2910,2910,2910,2910,0
20240822,101600,27628835,2910,2910,2910,2910,13
20240822,101500,27591005,2910,2910,2910,2910,26
20240822,101400,27515345,2910,2910,2910,2910,100
20240822,101300,27224345,2910,2910,2910,2910,0
20240822,101200,27224345,2910,2905,2910,2905,965
20240822,101100,24416495,2910,2900,2910,2900,1407
20240822,101000,20322645,2900,2900,2900,2900,448
20240822,100900,19023445,2910,2910,2910,2910,0
20240822,100800,19023445,2910,2910,2910,2910,0
20240822,100700,19023445,2910,2910,2910,2910,0
20240822,100600,19023445,2910,2910,2910,2910,0
20240822,100500,19023445,2910,2910,2910,2910,0
20240822,100400,19023445,2910,2910,2910,2910,5
20240822,100300,19008895,2900,2905,2905,2900,200
20240822,100200,18428850,2905,2905,2905,2905,0
20240822,100100,18428850,2905,2905,2905,2905,1
20240822,100000,18425945,2910,2910,2910,2910,0
20240822,095900,18425945,2910,2910,2910,2910,0
20240822,095800,18425945,2910,2910,2910,2910,2
20240822,095700,18420125,2910,2910,2910,2910,18
20240822,095600,18367745,2905,2905,2905,2905,410
20240822,095500,17176695,2905,2905,2905,2905,1
20240822,095400,17173790,2910,2910,2910,2910,117
20240822,095300,16833320,2910,2910,2910,2910,4
20240822,095200,16821680,2910,2910,2910,2910,0
20240822,095100,16821680,2910,2910,2910,2910,1
20240822,095000,16818770,2900,2900,2900,2900,500
20240822,094900,15368770,2910,2910,2910,2910,500
20240822,094800,13913770,2910,2900,2910,2900,501
20240822,094700,12460860,2900,2910,2910,2900,59
20240822,094600,12289730,2915,2910,2915,2910,5
20240822,094500,12275165,2900,2900,2900,2900,1
20240822,094400,12272265,2915,2915,2915,2915,10
20240822,094300,12243115,2915,2915,2915,2915,1
20240822,094200,12240200,2915,2915,2915,2915,3
20240822,094100,12231455,2915,2915,2915,2915,18
20240822,094000,12178985,2900,2915,2915,2900,1048
20240822,093900,9134920,2915,2915,2915,2915,1
20240822,093800,9132005,2915,2915,2915,2915,6
20240822,093700,9114515,2915,2915,2915,2915,0
20240822,093600,9114515,2915,2910,2915,2910,11
20240822,093500,9082455,2910,2910,2910,2910,1
20240822,093400,9079545,2910,2910,2910,2910,0
20240822,093300,9079545,2910,2910,2910,2910,409
20240822,093200,7889355,2915,2915,2915,2915,0
20240822,093100,7889355,2915,2915,2915,2915,343
20240822,093000,6889510,2915,2915,2915,2915,0
20240822,092900,6889510,2915,2915,2915,2915,0
20240822,092800,6889510,2915,2915,2915,2915,0
20240822,092700,6889510,2915,2915,2915,2915,0
20240822,092600,6889510,2915,2915,2915,2915,0
20240822,092500,6889510,2915,2915,2915,2915,300
20240822,092400,6015010,2910,2910,2910,2910,2
20240822,092300,6009190,2910,2915,2915,2910,47
20240822,092200,5872210,2915,2915,2915,2915,0
20240822,092100,5872210,2915,2915,2915,2915,24
20240822,092000,5802250,2920,2920,2920,2920,0
20240822,091900,5802250,2920,2920,2920,2915,3
20240822,091800,5793495,2915,2910,2915,2910,165
20240822,091700,5312545,2910,2910,2910,2910,0
20240822,091600,5312545,2910,2910,2910,2910,1
20240822,091500,5309635,2910,2910,2910,2910,2
20240822,091400,5303815,2910,2910,2910,2910,16
20240822,091300,5257255,2910,2910,2910,2910,60
20240822,091200,5082655,2910,2910,2910,2910,0
20240822,091100,5082655,2910,2910,2910,2910,0
20240822,091000,5082655,2910,2910,2910,2910,136
20240822,090900,4686895,2910,2910,2910,2910,0
20240822,090800,4686895,2910,2910,2910,2910,1
20240822,090700,4683985,2905,2905,2905,2905,29
20240822,090600,4599740,2910,2915,2915,2910,182
20240822,090500,4070105,2915,2915,2915,2915,2
20240822,090400,4064275,2920,2920,2920,2920,0
20240822,090300,4064275,2920,2920,2920,2920,406
20240822,090200,2878755,2920,2905,2920,2905,323
20240822,090100,1940095,2900,2900,2900,2900,40
20240822,090000,1824095,2900,2900,2905,2900,627