KissMeData/024740/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,190700,284665995,2085,2085,2085,2085,7452
20240822,190600,284665995,2085,2085,2085,2085,0
20240822,190500,284665995,2085,2085,2085,2085,0
20240822,190400,284665995,2085,2085,2085,2085,0
20240822,190300,284665995,2085,2085,2085,2085,0
20240822,190200,284665995,2085,2085,2085,2085,0
20240822,190100,284665995,2085,2085,2085,2085,0
20240822,190000,284665995,2085,2085,2085,2085,0
20240822,185900,284665995,2085,2085,2085,2085,0
20240822,185800,284665995,2085,2085,2085,2085,0
20240822,185700,284665995,2085,2085,2085,2085,0
20240822,185600,284665995,2085,2085,2085,2085,0
20240822,185500,284665995,2085,2085,2085,2085,0
20240822,185400,284665995,2085,2085,2085,2085,0
20240822,185300,284665995,2085,2085,2085,2085,0
20240822,185200,284665995,2085,2085,2085,2085,0
20240822,185100,284665995,2085,2085,2085,2085,0
20240822,185000,284665995,2085,2085,2085,2085,0
20240822,184900,284665995,2085,2085,2085,2085,0
20240822,184800,284665995,2085,2085,2085,2085,0
20240822,184700,284665995,2085,2085,2085,2085,0
20240822,184600,284665995,2085,2085,2085,2085,0
20240822,184500,284665995,2085,2085,2085,2085,0
20240822,184400,284665995,2085,2085,2085,2085,0
20240822,184300,284665995,2085,2085,2085,2085,0
20240822,184200,284665995,2085,2085,2085,2085,0
20240822,184100,284665995,2085,2085,2085,2085,0
20240822,184000,284665995,2085,2085,2085,2085,0
20240822,183900,284665995,2085,2085,2085,2085,0
20240822,183800,284665995,2085,2085,2085,2085,0
20240822,183700,284665995,2085,2085,2085,2085,7452
20240822,183600,284665995,2085,2085,2085,2085,0
20240822,183500,284665995,2085,2085,2085,2085,0
20240822,183400,284665995,2085,2085,2085,2085,0
20240822,183300,284665995,2085,2085,2085,2085,0
20240822,183200,284665995,2085,2085,2085,2085,0
20240822,183100,284665995,2085,2085,2085,2085,0
20240822,183000,284665995,2085,2085,2085,2085,0
20240822,182900,284665995,2085,2085,2085,2085,0
20240822,182800,284665995,2085,2085,2085,2085,0
20240822,182700,284665995,2085,2085,2085,2085,0
20240822,182600,284665995,2085,2085,2085,2085,0
20240822,182500,284665995,2085,2085,2085,2085,0
20240822,182400,284665995,2085,2085,2085,2085,0
20240822,182300,284665995,2085,2085,2085,2085,0
20240822,182200,284665995,2085,2085,2085,2085,0
20240822,182100,284665995,2085,2085,2085,2085,0
20240822,182000,284665995,2085,2085,2085,2085,0
20240822,181900,284665995,2085,2085,2085,2085,0
20240822,181800,284665995,2085,2085,2085,2085,0
20240822,181700,284665995,2085,2085,2085,2085,0
20240822,181600,284665995,2085,2085,2085,2085,0
20240822,181500,284665995,2085,2085,2085,2085,0
20240822,181400,284665995,2085,2085,2085,2085,0
20240822,181300,284665995,2085,2085,2085,2085,0
20240822,181200,284665995,2085,2085,2085,2085,0
20240822,181100,284665995,2085,2085,2085,2085,0
20240822,181000,284665995,2085,2085,2085,2085,0
20240822,180900,284665995,2085,2085,2085,2085,0
20240822,180800,284665995,2085,2085,2085,2085,0
20240822,180700,284665995,2085,2085,2085,2085,7452
20240822,180600,284665995,2085,2085,2085,2085,0
20240822,180500,284665995,2085,2085,2085,2085,0
20240822,180400,284665995,2085,2085,2085,2085,0
20240822,180300,284665995,2085,2085,2085,2085,0
20240822,180200,284665995,2085,2085,2085,2085,0
20240822,180100,284665995,2085,2085,2085,2085,0
20240822,180000,284665995,2085,2085,2085,2085,0
20240822,175900,284665995,2085,2085,2085,2085,0
20240822,175800,284665995,2085,2085,2085,2085,0
20240822,175700,284665995,2085,2085,2085,2085,0
20240822,175600,284665995,2085,2085,2085,2085,0
20240822,175500,284665995,2085,2085,2085,2085,0
20240822,175400,284665995,2085,2085,2085,2085,0
20240822,175300,284665995,2085,2085,2085,2085,0
20240822,175200,284665995,2085,2085,2085,2085,0
20240822,175100,284665995,2085,2085,2085,2085,0
20240822,175000,284665995,2085,2085,2085,2085,0
20240822,174900,284665995,2085,2085,2085,2085,0
20240822,174800,284665995,2085,2085,2085,2085,0
20240822,174700,284665995,2085,2085,2085,2085,0
20240822,174600,284665995,2085,2085,2085,2085,0
20240822,174500,284665995,2085,2085,2085,2085,0
20240822,174400,284665995,2085,2085,2085,2085,0
20240822,174300,284665995,2085,2085,2085,2085,0
20240822,174200,284665995,2085,2085,2085,2085,0
20240822,174100,284665995,2085,2085,2085,2085,0
20240822,174000,284665995,2085,2085,2085,2085,0
20240822,173900,284665995,2085,2085,2085,2085,0
20240822,173800,284665995,2085,2085,2085,2085,0
20240822,173700,284665995,2085,2085,2085,2085,7452
20240822,173600,284665995,2085,2085,2085,2085,0
20240822,173500,284665995,2085,2085,2085,2085,0
20240822,173400,284665995,2085,2085,2085,2085,0
20240822,173300,284665995,2085,2085,2085,2085,0
20240822,173200,284665995,2085,2085,2085,2085,0
20240822,173100,284665995,2085,2085,2085,2085,0
20240822,173000,284665995,2085,2085,2085,2085,0
20240822,172900,284665995,2085,2085,2085,2085,0
20240822,172800,284665995,2085,2085,2085,2085,0
20240822,172700,284665995,2085,2085,2085,2085,0
20240822,172600,284665995,2085,2085,2085,2085,0
20240822,172500,284665995,2085,2085,2085,2085,0
20240822,172400,284665995,2085,2085,2085,2085,0
20240822,172300,284665995,2085,2085,2085,2085,0
20240822,172200,284665995,2085,2085,2085,2085,0
20240822,172100,284665995,2085,2085,2085,2085,0
20240822,172000,284665995,2085,2085,2085,2085,0
20240822,171900,284665995,2085,2085,2085,2085,0
20240822,171800,284665995,2085,2085,2085,2085,0
20240822,171700,284665995,2085,2085,2085,2085,0
20240822,171600,284665995,2085,2085,2085,2085,0
20240822,171500,284665995,2085,2085,2085,2085,0
20240822,171400,284665995,2085,2085,2085,2085,0
20240822,171300,284665995,2085,2085,2085,2085,0
20240822,171200,284665995,2085,2085,2085,2085,0
20240822,171100,284665995,2085,2085,2085,2085,0
20240822,171000,284665995,2085,2085,2085,2085,0
20240822,170900,284665995,2085,2085,2085,2085,0
20240822,170800,284665995,2085,2085,2085,2085,0
20240822,170700,284665995,2085,2085,2085,2085,7452
20240822,170600,284665995,2085,2085,2085,2085,0
20240822,170500,284665995,2085,2085,2085,2085,0
20240822,170400,284665995,2085,2085,2085,2085,0
20240822,170300,284665995,2085,2085,2085,2085,0
20240822,170200,284665995,2085,2085,2085,2085,0
20240822,170100,284665995,2085,2085,2085,2085,0
20240822,170000,284665995,2085,2085,2085,2085,0
20240822,165900,284665995,2085,2085,2085,2085,0
20240822,165800,284665995,2085,2085,2085,2085,0
20240822,165700,284665995,2085,2085,2085,2085,0
20240822,165600,284665995,2085,2085,2085,2085,0
20240822,165500,284665995,2085,2085,2085,2085,0
20240822,165400,284665995,2085,2085,2085,2085,0
20240822,165300,284665995,2085,2085,2085,2085,0
20240822,165200,284665995,2085,2085,2085,2085,0
20240822,165100,284665995,2085,2085,2085,2085,0
20240822,165000,284665995,2085,2085,2085,2085,0
20240822,164900,284665995,2085,2085,2085,2085,0
20240822,164800,284665995,2085,2085,2085,2085,0
20240822,164700,284665995,2085,2085,2085,2085,0
20240822,164600,284665995,2085,2085,2085,2085,0
20240822,164500,284665995,2085,2085,2085,2085,0
20240822,164400,284665995,2085,2085,2085,2085,0
20240822,164300,284665995,2085,2085,2085,2085,0
20240822,164200,284665995,2085,2085,2085,2085,0
20240822,164100,284665995,2085,2085,2085,2085,0
20240822,164000,284665995,2085,2085,2085,2085,0
20240822,163900,284665995,2085,2085,2085,2085,0
20240822,163800,284665995,2085,2085,2085,2085,0
20240822,163700,284665995,2085,2085,2085,2085,7452
20240822,163600,284665995,2085,2085,2085,2085,0
20240822,163500,284665995,2085,2085,2085,2085,0
20240822,163400,284665995,2085,2085,2085,2085,0
20240822,163300,284665995,2085,2085,2085,2085,0
20240822,163200,284665995,2085,2085,2085,2085,0
20240822,163100,284665995,2085,2085,2085,2085,0
20240822,163000,284665995,2085,2085,2085,2085,0
20240822,162900,284665995,2085,2085,2085,2085,0
20240822,162800,284665995,2085,2085,2085,2085,0
20240822,162700,284665995,2085,2085,2085,2085,0
20240822,162600,284665995,2085,2085,2085,2085,0
20240822,162500,284665995,2085,2085,2085,2085,0
20240822,162400,284665995,2085,2085,2085,2085,0
20240822,162300,284665995,2085,2085,2085,2085,0
20240822,162200,284665995,2085,2085,2085,2085,0
20240822,162100,284665995,2085,2085,2085,2085,0
20240822,162000,284665995,2085,2085,2085,2085,0
20240822,161900,284665995,2085,2085,2085,2085,0
20240822,161800,284665995,2085,2085,2085,2085,0
20240822,161700,284665995,2085,2085,2085,2085,0
20240822,161600,284665995,2085,2085,2085,2085,0
20240822,161500,284665995,2085,2085,2085,2085,0
20240822,161400,284665995,2085,2085,2085,2085,0
20240822,161300,284665995,2085,2085,2085,2085,0
20240822,161200,284665995,2085,2085,2085,2085,0
20240822,161100,284665995,2085,2085,2085,2085,0
20240822,161000,284665995,2085,2085,2085,2085,0
20240822,160900,284665995,2085,2085,2085,2085,0
20240822,160800,284665995,2085,2085,2085,2085,0
20240822,160700,284665995,2085,2085,2085,2085,7452
20240822,160600,284665995,2085,2085,2085,2085,0
20240822,160500,284665995,2085,2085,2085,2085,0
20240822,160400,284665995,2085,2085,2085,2085,0
20240822,160300,284665995,2085,2085,2085,2085,0
20240822,160200,284665995,2085,2085,2085,2085,0
20240822,160100,284665995,2085,2085,2085,2085,0
20240822,160000,284665995,2085,2085,2085,2085,0
20240822,155900,284665995,2085,2085,2085,2085,0
20240822,155800,284665995,2085,2085,2085,2085,0
20240822,155700,284665995,2085,2085,2085,2085,0
20240822,155600,284665995,2085,2085,2085,2085,0
20240822,155500,284665995,2085,2085,2085,2085,0
20240822,155400,284665995,2085,2085,2085,2085,0
20240822,155300,284665995,2085,2085,2085,2085,0
20240822,155200,284665995,2085,2085,2085,2085,0
20240822,155100,284665995,2085,2085,2085,2085,0
20240822,155000,284665995,2085,2085,2085,2085,0
20240822,154900,284665995,2085,2085,2085,2085,0
20240822,154800,284665995,2085,2085,2085,2085,0
20240822,154700,284665995,2085,2085,2085,2085,0
20240822,154600,284665995,2085,2085,2085,2085,0
20240822,154500,284665995,2085,2085,2085,2085,0
20240822,154400,284665995,2085,2085,2085,2085,0
20240822,154300,284665995,2085,2085,2085,2085,0
20240822,154200,284665995,2085,2085,2085,2085,0
20240822,154100,284665995,2085,2085,2085,2085,0
20240822,154000,284665995,2085,2085,2085,2085,0
20240822,153900,284665995,2085,2085,2085,2085,0
20240822,153800,284665995,2085,2085,2085,2085,0
20240822,153700,284665995,2085,2085,2085,2085,7452
20240822,153600,284665995,2085,2085,2085,2085,0
20240822,153500,284665995,2085,2085,2085,2085,0
20240822,153400,284665995,2085,2085,2085,2085,0
20240822,153300,284665995,2085,2085,2085,2085,0
20240822,153200,284665995,2085,2085,2085,2085,0
20240822,153100,284665995,2085,2085,2085,2085,0
20240822,153000,284665995,2085,2085,2085,2085,7452
20240822,152900,269128575,2090,2090,2090,2090,0
20240822,152800,269128575,2090,2090,2090,2090,0
20240822,152700,269128575,2090,2090,2090,2090,0
20240822,152600,269128575,2090,2090,2090,2090,0
20240822,152500,269128575,2090,2090,2090,2090,0
20240822,152400,269128575,2090,2090,2090,2090,0
20240822,152300,269128575,2090,2090,2090,2090,0
20240822,152200,269128575,2090,2090,2090,2090,0
20240822,152100,269128575,2090,2090,2090,2090,0
20240822,152000,269128575,2090,2090,2090,2090,0
20240822,151900,269128575,2090,2085,2090,2085,85
20240822,151800,268951285,2085,2085,2085,2085,1
20240822,151700,268949200,2085,2080,2085,2075,982
20240822,151600,266908495,2080,2080,2080,2080,400
20240822,151500,266076495,2080,2080,2080,2080,70
20240822,151400,265930895,2085,2080,2085,2080,601
20240822,151300,264680560,2085,2085,2085,2085,1461
20240822,151200,261634375,2085,2085,2085,2075,5912
20240822,151100,249364545,2080,2085,2085,2080,625
20240822,151000,248064420,2085,2085,2085,2085,0
20240822,150900,248064420,2085,2085,2085,2085,1
20240822,150800,248062335,2080,2080,2080,2080,85
20240822,150700,247885535,2085,2085,2085,2085,6
20240822,150600,247873025,2085,2080,2085,2080,10
20240822,150500,247852220,2075,2085,2090,2075,8173
20240822,150400,230858095,2085,2080,2085,2080,62
20240822,150300,230729125,2080,2080,2080,2080,700
20240822,150200,229273125,2085,2085,2085,2085,0
20240822,150100,229273125,2085,2085,2085,2085,0
20240822,150000,229273125,2085,2085,2085,2075,5303
20240822,145900,218248305,2085,2085,2085,2085,0
20240822,145800,218248305,2085,2085,2085,2085,50
20240822,145700,218144055,2090,2090,2090,2090,960
20240822,145600,216137655,2085,2085,2085,2085,568
20240822,145500,214953375,2085,2085,2085,2085,0
20240822,145400,214953375,2085,2085,2085,2085,3
20240822,145300,214947120,2085,2085,2090,2085,601
20240822,145200,213693530,2090,2090,2090,2090,50
20240822,145100,213589030,2090,2090,2090,2090,0
20240822,145000,213589030,2090,2085,2090,2085,1365
20240822,144900,210743000,2090,2090,2090,2090,0
20240822,144800,210743000,2090,2090,2090,2090,0
20240822,144700,210743000,2090,2090,2090,2090,0
20240822,144600,210743000,2090,2085,2090,2085,1093
20240822,144500,208464085,2085,2085,2085,2085,0
20240822,144400,208464085,2085,2085,2085,2085,0
20240822,144300,208464085,2085,2085,2085,2085,50
20240822,144200,208359835,2085,2085,2085,2085,0
20240822,144100,208359835,2085,2085,2085,2085,0
20240822,144000,208359835,2085,2085,2085,2085,0
20240822,143900,208359835,2085,2085,2085,2085,0
20240822,143800,208359835,2085,2085,2085,2085,0
20240822,143700,208359835,2085,2085,2085,2085,20
20240822,143600,208318135,2085,2085,2085,2085,10
20240822,143500,208297285,2080,2080,2080,2080,0
20240822,143400,208297285,2080,2080,2080,2080,0
20240822,143300,208297285,2080,2085,2085,2080,12
20240822,143200,208272320,2085,2085,2085,2085,5
20240822,143100,208261895,2085,2085,2085,2085,0
20240822,143000,208261895,2085,2085,2085,2085,0
20240822,142900,208261895,2085,2085,2085,2085,5
20240822,142800,208251470,2085,2085,2085,2085,9
20240822,142700,208232705,2080,2080,2080,2080,0
20240822,142600,208232705,2080,2080,2080,2080,0
20240822,142500,208232705,2080,2080,2080,2080,0
20240822,142400,208232705,2080,2080,2080,2080,0
20240822,142300,208232705,2080,2080,2080,2080,0
20240822,142200,208232705,2080,2080,2080,2080,0
20240822,142100,208232705,2080,2080,2080,2080,255
20240822,142000,207702305,2085,2085,2085,2085,0
20240822,141900,207702305,2085,2085,2085,2085,0
20240822,141800,207702305,2085,2085,2085,2085,0
20240822,141700,207702305,2085,2085,2085,2085,0
20240822,141600,207702305,2085,2085,2085,2085,10
20240822,141500,207681455,2085,2085,2085,2085,5
20240822,141400,207671030,2085,2080,2085,2080,7
20240822,141300,207656465,2080,2080,2080,2080,0
20240822,141200,207656465,2080,2080,2080,2080,6
20240822,141100,207643985,2080,2080,2080,2080,10
20240822,141000,207623185,2080,2080,2080,2080,30
20240822,140900,207560785,2085,2085,2085,2085,0
20240822,140800,207560785,2085,2085,2085,2085,2
20240822,140700,207556615,2075,2085,2085,2075,2875
20240822,140600,201570905,2085,2085,2085,2085,8
20240822,140500,201554225,2085,2085,2085,2085,0
20240822,140400,201554225,2085,2085,2085,2085,1
20240822,140300,201552140,2080,2080,2080,2080,0
20240822,140200,201552140,2080,2080,2080,2080,0
20240822,140100,201552140,2080,2080,2080,2080,0
20240822,140000,201552140,2080,2085,2085,2080,33
20240822,135900,201483385,2085,2085,2085,2085,0
20240822,135800,201483385,2085,2080,2085,2080,13
20240822,135700,201456340,2085,2085,2085,2085,0
20240822,135600,201456340,2085,2085,2085,2085,1
20240822,135500,201454255,2080,2080,2080,2080,0
20240822,135400,201454255,2080,2080,2080,2080,0
20240822,135300,201454255,2080,2080,2085,2080,2237
20240822,135200,196801270,2085,2085,2085,2085,0
20240822,135100,196801270,2085,2085,2085,2085,15
20240822,135000,196769995,2085,2085,2085,2085,5
20240822,134900,196759570,2085,2085,2085,2085,0
20240822,134800,196759570,2085,2085,2085,2085,0
20240822,134700,196759570,2085,2085,2085,2085,0
20240822,134600,196759570,2085,2085,2085,2085,0
20240822,134500,196759570,2085,2085,2085,2085,3
20240822,134400,196753315,2085,2085,2085,2085,50
20240822,134300,196649065,2085,2085,2085,2085,2
20240822,134200,196644895,2085,2085,2085,2085,0
20240822,134100,196644895,2085,2085,2085,2085,0
20240822,134000,196644895,2085,2085,2085,2085,0
20240822,133900,196644895,2085,2085,2085,2085,1
20240822,133800,196642810,2080,2080,2080,2080,0
20240822,133700,196642810,2080,2080,2080,2080,0
20240822,133600,196642810,2080,2080,2080,2080,601
20240822,133500,195392730,2080,2080,2080,2080,0
20240822,133400,195392730,2080,2080,2080,2080,0
20240822,133300,195392730,2080,2080,2080,2080,3
20240822,133200,195386490,2080,2080,2080,2080,4
20240822,133100,195378170,2075,2075,2075,2075,0
20240822,133000,195378170,2075,2075,2075,2075,0
20240822,132900,195378170,2075,2080,2080,2075,130
20240822,132800,195107920,2080,2080,2080,2080,0
20240822,132700,195107920,2080,2080,2080,2080,101
20240822,132600,194897840,2090,2090,2090,2090,1
20240822,132500,194895750,2085,2075,2085,2075,9180
20240822,132400,175760730,2075,2080,2080,2075,139
20240822,132300,175472300,2085,2085,2085,2085,0
20240822,132200,175472300,2085,2085,2085,2085,1
20240822,132100,175470215,2085,2085,2085,2085,0
20240822,132000,175470215,2085,2085,2085,2085,2
20240822,131900,175466045,2085,2085,2085,2085,0
20240822,131800,175466045,2085,2085,2085,2085,0
20240822,131700,175466045,2085,2085,2085,2085,1
20240822,131600,175463960,2080,2080,2080,2080,5
20240822,131500,175453560,2085,2085,2085,2085,0
20240822,131400,175453560,2085,2085,2085,2085,0
20240822,131300,175453560,2085,2085,2085,2085,0
20240822,131200,175453560,2085,2080,2085,2070,1190
20240822,131100,172987390,2080,2085,2085,2080,25
20240822,131000,172935290,2085,2085,2085,2085,0
20240822,130900,172935290,2085,2085,2085,2085,0
20240822,130800,172935290,2085,2085,2085,2085,0
20240822,130700,172935290,2085,2085,2085,2085,0
20240822,130600,172935290,2085,2085,2085,2085,0
20240822,130500,172935290,2085,2085,2085,2085,0
20240822,130400,172935290,2085,2085,2085,2085,0
20240822,130300,172935290,2085,2085,2085,2085,0
20240822,130200,172935290,2085,2075,2085,2070,1264
20240822,130100,170316785,2085,2080,2085,2080,82
20240822,130000,170146200,2075,2075,2075,2075,6
20240822,125900,170133750,2075,2075,2075,2075,0
20240822,125800,170133750,2075,2075,2075,2075,0
20240822,125700,170133750,2075,2075,2075,2070,1506
20240822,125600,167016045,2080,2080,2080,2080,0
20240822,125500,167016045,2080,2080,2080,2080,1
20240822,125400,167013965,2080,2080,2080,2080,10
20240822,125300,166993165,2080,2080,2080,2080,90
20240822,125200,166805965,2075,2075,2075,2075,0
20240822,125100,166805965,2075,2075,2075,2075,0
20240822,125000,166805965,2075,2075,2075,2075,6
20240822,124900,166793515,2080,2080,2080,2080,240
20240822,124800,166294315,2085,2085,2085,2085,1
20240822,124700,166292230,2075,2075,2075,2075,10
20240822,124600,166271480,2085,2085,2085,2085,1
20240822,124500,166269395,2075,2075,2075,2075,0
20240822,124400,166269395,2075,2075,2075,2075,6
20240822,124300,166256945,2085,2075,2085,2075,7
20240822,124200,166242410,2085,2075,2085,2075,501
20240822,124100,165202825,2070,2070,2070,2070,0
20240822,124000,165202825,2070,2070,2070,2070,0
20240822,123900,165202825,2070,2075,2075,2070,25
20240822,123800,165151000,2075,2075,2075,2075,0
20240822,123700,165151000,2075,2075,2075,2075,20
20240822,123600,165109500,2075,2080,2080,2075,110
20240822,123500,164880950,2085,2080,2085,2080,83
20240822,123400,164708095,2085,2085,2085,2085,0
20240822,123300,164708095,2085,2085,2085,2085,0
20240822,123200,164708095,2085,2085,2085,2085,0
20240822,123100,164708095,2085,2085,2085,2085,0
20240822,123000,164708095,2085,2085,2085,2085,0
20240822,122900,164708095,2085,2085,2085,2085,0
20240822,122800,164708095,2085,2085,2085,2085,0
20240822,122700,164708095,2085,2085,2085,2085,0
20240822,122600,164708095,2085,2085,2085,2085,0
20240822,122500,164708095,2085,2085,2085,2085,0
20240822,122400,164708095,2085,2085,2085,2085,0
20240822,122300,164708095,2085,2085,2085,2085,0
20240822,122200,164708095,2085,2085,2085,2085,1
20240822,122100,164706010,2075,2075,2075,2075,110
20240822,122000,164477760,2075,2075,2075,2070,17
20240822,121900,164442495,2075,2075,2075,2075,5
20240822,121800,164432120,2075,2075,2075,2075,95
20240822,121700,164234995,2075,2075,2075,2075,0
20240822,121600,164234995,2075,2075,2075,2075,0
20240822,121500,164234995,2075,2075,2075,2075,673
20240822,121400,162838520,2085,2085,2085,2085,0
20240822,121300,162838520,2085,2075,2085,2075,729
20240822,121200,161325835,2075,2075,2075,2075,283
20240822,121100,160738610,2075,2075,2075,2075,0
20240822,121000,160738610,2075,2075,2075,2075,0
20240822,120900,160738610,2075,2075,2075,2075,0
20240822,120800,160738610,2075,2075,2075,2075,0
20240822,120700,160738610,2075,2075,2075,2075,0
20240822,120600,160738610,2075,2075,2075,2075,307
20240822,120500,160101585,2085,2085,2085,2085,0
20240822,120400,160101585,2085,2085,2085,2085,0
20240822,120300,160101585,2085,2085,2085,2085,0
20240822,120200,160101585,2085,2085,2085,2085,0
20240822,120100,160101585,2085,2085,2085,2085,0
20240822,120000,160101585,2085,2085,2085,2085,0
20240822,115900,160101585,2085,2085,2085,2085,0
20240822,115800,160101585,2085,2080,2085,2080,6
20240822,115700,160089100,2080,2080,2080,2080,5
20240822,115600,160078700,2075,2080,2080,2075,223
20240822,115500,159615875,2085,2085,2085,2085,1
20240822,115400,159613790,2090,2090,2090,2090,0
20240822,115300,159613790,2090,2090,2090,2090,0
20240822,115200,159613790,2090,2090,2090,2090,0
20240822,115100,159613790,2090,2090,2090,2090,0
20240822,115000,159613790,2090,2090,2090,2090,0
20240822,114900,159613790,2090,2075,2090,2075,3218
20240822,114800,152934310,2080,2080,2080,2080,479
20240822,114700,151937990,2080,2080,2080,2080,34
20240822,114600,151867270,2080,2080,2080,2080,80
20240822,114500,151700870,2080,2085,2085,2080,54
20240822,114400,151588545,2085,2085,2085,2085,0
20240822,114300,151588545,2085,2085,2085,2085,0
20240822,114200,151588545,2085,2085,2085,2085,0
20240822,114100,151588545,2085,2085,2085,2085,5
20240822,114000,151578120,2075,2075,2075,2075,5
20240822,113900,151567745,2080,2080,2080,2080,0
20240822,113800,151567745,2080,2080,2080,2080,0
20240822,113700,151567745,2080,2080,2080,2080,0
20240822,113600,151567745,2080,2080,2080,2080,0
20240822,113500,151567745,2080,2080,2085,2080,5008
20240822,113400,141151090,2080,2080,2080,2080,10
20240822,113300,141130290,2080,2080,2080,2080,0
20240822,113200,141130290,2080,2075,2080,2075,115
20240822,113100,140891215,2080,2075,2080,2075,2300
20240822,113000,136118515,2075,2080,2080,2075,1341
20240822,112900,133335735,2080,2080,2080,2080,0
20240822,112800,133335735,2080,2080,2080,2080,50
20240822,112700,133231735,2080,2080,2080,2080,50
20240822,112600,133127735,2080,2080,2080,2080,200
20240822,112500,132711735,2080,2080,2080,2080,325
20240822,112400,132035735,2080,2080,2080,2080,0
20240822,112300,132035735,2080,2080,2080,2080,0
20240822,112200,132035735,2080,2080,2080,2080,1920
20240822,112100,128042135,2080,2080,2080,2080,10
20240822,112000,128021335,2080,2080,2080,2080,0
20240822,111900,128021335,2080,2080,2080,2080,0
20240822,111800,128021335,2080,2080,2080,2080,336
20240822,111700,127322455,2080,2085,2085,2080,564
20240822,111600,126148835,2080,2080,2080,2080,968
20240822,111500,124135395,2080,2080,2080,2080,0
20240822,111400,124135395,2080,2080,2080,2080,60
20240822,111300,124010595,2080,2080,2080,2080,1142
20240822,111200,121635235,2085,2080,2085,2080,5012
20240822,111100,111210215,2080,2080,2080,2080,642
20240822,111000,109874855,2085,2085,2085,2085,0
20240822,110900,109874855,2085,2085,2085,2085,49
20240822,110800,109772690,2085,2085,2085,2085,0
20240822,110700,109772690,2085,2085,2085,2085,0
20240822,110600,109772690,2085,2085,2085,2085,0
20240822,110500,109772690,2085,2085,2085,2085,30
20240822,110400,109710140,2080,2080,2080,2080,8
20240822,110300,109693500,2085,2085,2085,2085,6
20240822,110200,109680990,2090,2090,2090,2090,0
20240822,110100,109680990,2090,2080,2090,2080,312
20240822,110000,109031960,2085,2085,2085,2085,59
20240822,105900,108908945,2085,2085,2085,2085,512
20240822,105800,107841425,2085,2085,2085,2080,764
20240822,105700,106251985,2085,2085,2085,2085,0
20240822,105600,106251985,2085,2085,2085,2085,5
20240822,105500,106241560,2085,2085,2085,2085,0
20240822,105400,106241560,2085,2085,2085,2085,21
20240822,105300,106197775,2080,2080,2080,2080,0
20240822,105200,106197775,2080,2080,2080,2080,6
20240822,105100,106185295,2085,2085,2085,2085,1
20240822,105000,106183210,2085,2085,2085,2085,10
20240822,104900,106162360,2080,2085,2085,2080,23
20240822,104800,106114420,2085,2085,2085,2085,13
20240822,104700,106087315,2085,2090,2090,2085,45
20240822,104600,105993485,2090,2085,2090,2080,334
20240822,104500,105298575,2090,2090,2090,2090,0
20240822,104400,105298575,2090,2090,2090,2090,0
20240822,104300,105298575,2090,2090,2090,2090,2000
20240822,104200,101118575,2085,2085,2085,2085,62
20240822,104100,100989305,2085,2085,2085,2085,0
20240822,104000,100989305,2085,2085,2085,2085,0
20240822,103900,100989305,2085,2085,2085,2085,0
20240822,103800,100989305,2085,2085,2085,2085,100
20240822,103700,100780805,2090,2085,2090,2080,69
20240822,103600,100637190,2090,2090,2090,2090,0
20240822,103500,100637190,2090,2085,2090,2085,180
20240822,103400,100261840,2085,2085,2085,2085,1831
20240822,103300,96444205,2090,2090,2090,2090,2
20240822,103200,96440025,2090,2090,2090,2090,0
20240822,103100,96440025,2090,2090,2090,2090,0
20240822,103000,96440025,2090,2090,2090,2090,0
20240822,102900,96440025,2090,2090,2090,2090,0
20240822,102800,96440025,2090,2090,2090,2090,0
20240822,102700,96440025,2090,2090,2090,2090,0
20240822,102600,96440025,2090,2090,2090,2090,100
20240822,102500,96231025,2090,2090,2090,2090,100
20240822,102400,96022025,2090,2090,2090,2090,0
20240822,102300,96022025,2090,2090,2090,2090,500
20240822,102200,94977025,2090,2090,2090,2090,200
20240822,102100,94559025,2090,2090,2090,2090,0
20240822,102000,94559025,2090,2090,2090,2090,0
20240822,101900,94559025,2090,2085,2090,2085,1600
20240822,101800,91222525,2090,2085,2090,2085,777
20240822,101700,89602460,2090,2090,2090,2090,100
20240822,101600,89393460,2090,2090,2090,2090,5
20240822,101500,89383010,2090,2090,2090,2090,1
20240822,101400,89380920,2090,2090,2090,2090,0
20240822,101300,89380920,2090,2085,2090,2085,339
20240822,101200,88672435,2090,2090,2090,2090,0
20240822,101100,88672435,2090,2090,2090,2090,191
20240822,101000,88273245,2090,2090,2090,2090,0
20240822,100900,88273245,2090,2090,2090,2090,53
20240822,100800,88162475,2090,2090,2090,2090,258
20240822,100700,87623255,2095,2095,2095,2095,100
20240822,100600,87413755,2095,2095,2095,2095,0
20240822,100500,87413755,2095,2095,2095,2095,0
20240822,100400,87413755,2095,2095,2095,2095,1800
20240822,100300,83642755,2095,2090,2095,2090,36
20240822,100200,83567505,2095,2095,2095,2095,0
20240822,100100,83567505,2095,2095,2095,2090,1258
20240822,100000,80938275,2090,2090,2090,2090,0
20240822,095900,80938275,2090,2090,2095,2090,3138
20240822,095800,74379850,2090,2090,2090,2090,495
20240822,095700,73345300,2095,2095,2095,2095,10
20240822,095600,73324350,2095,2095,2095,2095,0
20240822,095500,73324350,2095,2095,2095,2095,3
20240822,095400,73318065,2090,2090,2090,2090,0
20240822,095300,73318065,2090,2090,2090,2090,1
20240822,095200,73315975,2095,2095,2095,2095,0
20240822,095100,73315975,2095,2095,2095,2095,0
20240822,095000,73315975,2095,2095,2095,2095,0
20240822,094900,73315975,2095,2095,2095,2095,0
20240822,094800,73315975,2095,2095,2095,2095,50
20240822,094700,73211225,2095,2095,2095,2095,520
20240822,094600,72121825,2095,2095,2095,2095,640
20240822,094500,70781025,2095,2090,2095,2090,517
20240822,094400,69700490,2095,2095,2095,2095,2
20240822,094300,69696300,2090,2095,2095,2090,842
20240822,094200,67935255,2095,2095,2095,2095,6
20240822,094100,67922685,2095,2095,2095,2095,1393
20240822,094000,65004350,2100,2095,2100,2095,700
20240822,093900,63537350,2095,2100,2100,2095,613
20240822,093800,62250300,2100,2100,2100,2100,2
20240822,093700,62246100,2095,2095,2095,2095,807
20240822,093600,60555435,2100,2100,2100,2095,794
20240822,093500,58891995,2095,2095,2100,2095,302
20240822,093400,58259295,2100,2095,2100,2095,1019
20240822,093300,56124475,2090,2095,2095,2090,5620
20240822,093200,44363675,2095,2095,2095,2095,829
20240822,093100,42626920,2100,2100,2100,2095,114
20240822,093000,42388075,2095,2095,2095,2095,786
20240822,092900,40741405,2095,2095,2095,2095,29
20240822,092800,40680650,2095,2095,2095,2095,4306
20240822,092700,31659580,2100,2100,2100,2100,829
20240822,092600,29918680,2100,2100,2100,2100,0
20240822,092500,29918680,2100,2100,2100,2100,0
20240822,092400,29918680,2100,2100,2100,2100,821
20240822,092300,28194580,2100,2105,2105,2100,31
20240822,092200,28129385,2095,2100,2105,2095,3706
20240822,092100,20356515,2100,2100,2100,2100,159
20240822,092000,20022615,2100,2100,2100,2100,0
20240822,091900,20022615,2100,2100,2100,2100,23
20240822,091800,19974315,2100,2095,2100,2095,78
20240822,091700,19810765,2095,2095,2095,2095,2500
20240822,091600,14573265,2095,2100,2100,2095,416
20240822,091500,13701600,2100,2100,2100,2100,20
20240822,091400,13659600,2100,2100,2100,2100,0
20240822,091300,13659600,2100,2100,2100,2100,30
20240822,091200,13596600,2100,2100,2100,2100,0
20240822,091100,13596600,2100,2095,2100,2095,19
20240822,091000,13556710,2100,2100,2100,2100,0
20240822,090900,13556710,2100,2095,2100,2095,44
20240822,090800,13464380,2100,2100,2100,2100,0
20240822,090700,13464380,2100,2100,2100,2100,0
20240822,090600,13464380,2100,2100,2100,2100,3
20240822,090500,13458080,2100,2100,2105,2100,220
20240822,090400,12996070,2105,2100,2105,2100,102
20240822,090300,12781860,2105,2095,2105,2090,1706
20240822,090200,9204870,2100,2100,2100,2100,1
20240822,090100,9202770,2090,2095,2095,2090,300
20240822,090000,8575270,2090,2090,2090,2090,4103