KissMeData/027050/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190900,299704880,2710,2710,2710,2710,2544
20240821,190800,299704880,2710,2710,2710,2710,0
20240821,190700,299704880,2710,2710,2710,2710,0
20240821,190600,299704880,2710,2710,2710,2710,0
20240821,190500,299704880,2710,2710,2710,2710,0
20240821,190400,299704880,2710,2710,2710,2710,0
20240821,190300,299704880,2710,2710,2710,2710,0
20240821,190200,299704880,2710,2710,2710,2710,0
20240821,190100,299704880,2710,2710,2710,2710,0
20240821,190000,299704880,2710,2710,2710,2710,0
20240821,185900,299704880,2710,2710,2710,2710,0
20240821,185800,299704880,2710,2710,2710,2710,0
20240821,185700,299704880,2710,2710,2710,2710,0
20240821,185600,299704880,2710,2710,2710,2710,0
20240821,185500,299704880,2710,2710,2710,2710,0
20240821,185400,299704880,2710,2710,2710,2710,0
20240821,185300,299704880,2710,2710,2710,2710,0
20240821,185200,299704880,2710,2710,2710,2710,0
20240821,185100,299704880,2710,2710,2710,2710,0
20240821,185000,299704880,2710,2710,2710,2710,0
20240821,184900,299704880,2710,2710,2710,2710,0
20240821,184800,299704880,2710,2710,2710,2710,0
20240821,184700,299704880,2710,2710,2710,2710,0
20240821,184600,299704880,2710,2710,2710,2710,0
20240821,184500,299704880,2710,2710,2710,2710,0
20240821,184400,299704880,2710,2710,2710,2710,0
20240821,184300,299704880,2710,2710,2710,2710,0
20240821,184200,299704880,2710,2710,2710,2710,0
20240821,184100,299704880,2710,2710,2710,2710,0
20240821,184000,299704880,2710,2710,2710,2710,0
20240821,183900,299704880,2710,2710,2710,2710,2544
20240821,183800,299704880,2710,2710,2710,2710,0
20240821,183700,299704880,2710,2710,2710,2710,0
20240821,183600,299704880,2710,2710,2710,2710,0
20240821,183500,299704880,2710,2710,2710,2710,0
20240821,183400,299704880,2710,2710,2710,2710,0
20240821,183300,299704880,2710,2710,2710,2710,0
20240821,183200,299704880,2710,2710,2710,2710,0
20240821,183100,299704880,2710,2710,2710,2710,0
20240821,183000,299704880,2710,2710,2710,2710,0
20240821,182900,299704880,2710,2710,2710,2710,0
20240821,182800,299704880,2710,2710,2710,2710,0
20240821,182700,299704880,2710,2710,2710,2710,0
20240821,182600,299704880,2710,2710,2710,2710,0
20240821,182500,299704880,2710,2710,2710,2710,0
20240821,182400,299704880,2710,2710,2710,2710,0
20240821,182300,299704880,2710,2710,2710,2710,0
20240821,182200,299704880,2710,2710,2710,2710,0
20240821,182100,299704880,2710,2710,2710,2710,0
20240821,182000,299704880,2710,2710,2710,2710,0
20240821,181900,299704880,2710,2710,2710,2710,0
20240821,181800,299704880,2710,2710,2710,2710,0
20240821,181700,299704880,2710,2710,2710,2710,0
20240821,181600,299704880,2710,2710,2710,2710,0
20240821,181500,299704880,2710,2710,2710,2710,0
20240821,181400,299704880,2710,2710,2710,2710,0
20240821,181300,299704880,2710,2710,2710,2710,0
20240821,181200,299704880,2710,2710,2710,2710,0
20240821,181100,299704880,2710,2710,2710,2710,0
20240821,181000,299704880,2710,2710,2710,2710,0
20240821,180900,299704880,2710,2710,2710,2710,2544
20240821,180800,299704880,2710,2710,2710,2710,0
20240821,180700,299704880,2710,2710,2710,2710,0
20240821,180600,299704880,2710,2710,2710,2710,0
20240821,180500,299704880,2710,2710,2710,2710,0
20240821,180400,299704880,2710,2710,2710,2710,0
20240821,180300,299704880,2710,2710,2710,2710,0
20240821,180200,299704880,2710,2710,2710,2710,0
20240821,180100,299704880,2710,2710,2710,2710,0
20240821,180000,299704880,2710,2710,2710,2710,0
20240821,175900,299704880,2710,2710,2710,2710,0
20240821,175800,299704880,2710,2710,2710,2710,0
20240821,175700,299704880,2710,2710,2710,2710,0
20240821,175600,299704880,2710,2710,2710,2710,0
20240821,175500,299704880,2710,2710,2710,2710,0
20240821,175400,299704880,2710,2710,2710,2710,0
20240821,175300,299704880,2710,2710,2710,2710,0
20240821,175200,299704880,2710,2710,2710,2710,0
20240821,175100,299704880,2710,2710,2710,2710,0
20240821,175000,299704880,2710,2710,2710,2710,0
20240821,174900,299704880,2710,2710,2710,2710,0
20240821,174800,299704880,2710,2710,2710,2710,0
20240821,174700,299704880,2710,2710,2710,2710,0
20240821,174600,299704880,2710,2710,2710,2710,0
20240821,174500,299704880,2710,2710,2710,2710,0
20240821,174400,299704880,2710,2710,2710,2710,0
20240821,174300,299704880,2710,2710,2710,2710,0
20240821,174200,299704880,2710,2710,2710,2710,0
20240821,174100,299704880,2710,2710,2710,2710,0
20240821,174000,299704880,2710,2710,2710,2710,0
20240821,173900,299704880,2710,2710,2710,2710,2544
20240821,173800,299704880,2710,2710,2710,2710,0
20240821,173700,299704880,2710,2710,2710,2710,0
20240821,173600,299704880,2710,2710,2710,2710,0
20240821,173500,299704880,2710,2710,2710,2710,0
20240821,173400,299704880,2710,2710,2710,2710,0
20240821,173300,299704880,2710,2710,2710,2710,0
20240821,173200,299704880,2710,2710,2710,2710,0
20240821,173100,299704880,2710,2710,2710,2710,0
20240821,173000,299704880,2710,2710,2710,2710,0
20240821,172900,299704880,2710,2710,2710,2710,0
20240821,172800,299704880,2710,2710,2710,2710,0
20240821,172700,299704880,2710,2710,2710,2710,0
20240821,172600,299704880,2710,2710,2710,2710,0
20240821,172500,299704880,2710,2710,2710,2710,0
20240821,172400,299704880,2710,2710,2710,2710,0
20240821,172300,299704880,2710,2710,2710,2710,0
20240821,172200,299704880,2710,2710,2710,2710,0
20240821,172100,299704880,2710,2710,2710,2710,0
20240821,172000,299704880,2710,2710,2710,2710,0
20240821,171900,299704880,2710,2710,2710,2710,0
20240821,171800,299704880,2710,2710,2710,2710,0
20240821,171700,299704880,2710,2710,2710,2710,0
20240821,171600,299704880,2710,2710,2710,2710,0
20240821,171500,299704880,2710,2710,2710,2710,0
20240821,171400,299704880,2710,2710,2710,2710,0
20240821,171300,299704880,2710,2710,2710,2710,0
20240821,171200,299704880,2710,2710,2710,2710,0
20240821,171100,299704880,2710,2710,2710,2710,0
20240821,171000,299704880,2710,2710,2710,2710,0
20240821,170900,299704880,2710,2710,2710,2710,2544
20240821,170800,299704880,2710,2710,2710,2710,0
20240821,170700,299704880,2710,2710,2710,2710,0
20240821,170600,299704880,2710,2710,2710,2710,0
20240821,170500,299704880,2710,2710,2710,2710,0
20240821,170400,299704880,2710,2710,2710,2710,0
20240821,170300,299704880,2710,2710,2710,2710,0
20240821,170200,299704880,2710,2710,2710,2710,0
20240821,170100,299704880,2710,2710,2710,2710,0
20240821,170000,299704880,2710,2710,2710,2710,0
20240821,165900,299704880,2710,2710,2710,2710,0
20240821,165800,299704880,2710,2710,2710,2710,0
20240821,165700,299704880,2710,2710,2710,2710,0
20240821,165600,299704880,2710,2710,2710,2710,0
20240821,165500,299704880,2710,2710,2710,2710,0
20240821,165400,299704880,2710,2710,2710,2710,0
20240821,165300,299704880,2710,2710,2710,2710,0
20240821,165200,299704880,2710,2710,2710,2710,0
20240821,165100,299704880,2710,2710,2710,2710,0
20240821,165000,299704880,2710,2710,2710,2710,0
20240821,164900,299704880,2710,2710,2710,2710,0
20240821,164800,299704880,2710,2710,2710,2710,0
20240821,164700,299704880,2710,2710,2710,2710,0
20240821,164600,299704880,2710,2710,2710,2710,0
20240821,164500,299704880,2710,2710,2710,2710,0
20240821,164400,299704880,2710,2710,2710,2710,0
20240821,164300,299704880,2710,2710,2710,2710,0
20240821,164200,299704880,2710,2710,2710,2710,0
20240821,164100,299704880,2710,2710,2710,2710,0
20240821,164000,299704880,2710,2710,2710,2710,0
20240821,163900,299704880,2710,2710,2710,2710,2544
20240821,163800,299704880,2710,2710,2710,2710,0
20240821,163700,299704880,2710,2710,2710,2710,0
20240821,163600,299704880,2710,2710,2710,2710,0
20240821,163500,299704880,2710,2710,2710,2710,0
20240821,163400,299704880,2710,2710,2710,2710,0
20240821,163300,299704880,2710,2710,2710,2710,0
20240821,163200,299704880,2710,2710,2710,2710,0
20240821,163100,299704880,2710,2710,2710,2710,0
20240821,163000,299704880,2710,2710,2710,2710,0
20240821,162900,299704880,2710,2710,2710,2710,0
20240821,162800,299704880,2710,2710,2710,2710,0
20240821,162700,299704880,2710,2710,2710,2710,0
20240821,162600,299704880,2710,2710,2710,2710,0
20240821,162500,299704880,2710,2710,2710,2710,0
20240821,162400,299704880,2710,2710,2710,2710,0
20240821,162300,299704880,2710,2710,2710,2710,0
20240821,162200,299704880,2710,2710,2710,2710,0
20240821,162100,299704880,2710,2710,2710,2710,0
20240821,162000,299704880,2710,2710,2710,2710,0
20240821,161900,299704880,2710,2710,2710,2710,0
20240821,161800,299704880,2710,2710,2710,2710,0
20240821,161700,299704880,2710,2710,2710,2710,0
20240821,161600,299704880,2710,2710,2710,2710,0
20240821,161500,299704880,2710,2710,2710,2710,0
20240821,161400,299704880,2710,2710,2710,2710,0
20240821,161300,299704880,2710,2710,2710,2710,0
20240821,161200,299704880,2710,2710,2710,2710,0
20240821,161100,299704880,2710,2710,2710,2710,0
20240821,161000,299704880,2710,2710,2710,2710,0
20240821,160900,299704880,2710,2710,2710,2710,2544
20240821,160800,299704880,2710,2710,2710,2710,0
20240821,160700,299704880,2710,2710,2710,2710,0
20240821,160600,299704880,2710,2710,2710,2710,0
20240821,160500,299704880,2710,2710,2710,2710,0
20240821,160400,299704880,2710,2710,2710,2710,0
20240821,160300,299704880,2710,2710,2710,2710,0
20240821,160200,299704880,2710,2710,2710,2710,0
20240821,160100,299704880,2710,2710,2710,2710,0
20240821,160000,299704880,2710,2710,2710,2710,0
20240821,155900,299704880,2710,2710,2710,2710,0
20240821,155800,299704880,2710,2710,2710,2710,0
20240821,155700,299704880,2710,2710,2710,2710,0
20240821,155600,299704880,2710,2710,2710,2710,0
20240821,155500,299704880,2710,2710,2710,2710,0
20240821,155400,299704880,2710,2710,2710,2710,0
20240821,155300,299704880,2710,2710,2710,2710,0
20240821,155200,299704880,2710,2710,2710,2710,0
20240821,155100,299704880,2710,2710,2710,2710,0
20240821,155000,299704880,2710,2710,2710,2710,0
20240821,154900,299704880,2710,2710,2710,2710,0
20240821,154800,299704880,2710,2710,2710,2710,0
20240821,154700,299704880,2710,2710,2710,2710,0
20240821,154600,299704880,2710,2710,2710,2710,0
20240821,154500,299704880,2710,2710,2710,2710,0
20240821,154400,299704880,2710,2710,2710,2710,0
20240821,154300,299704880,2710,2710,2710,2710,0
20240821,154200,299704880,2710,2710,2710,2710,0
20240821,154100,299704880,2710,2710,2710,2710,0
20240821,154000,299704880,2710,2710,2710,2710,0
20240821,153900,299704880,2710,2710,2710,2710,2544
20240821,153800,299704880,2710,2710,2710,2710,0
20240821,153700,299704880,2710,2710,2710,2710,0
20240821,153600,299704880,2710,2710,2710,2710,0
20240821,153500,299704880,2710,2710,2710,2710,0
20240821,153400,299704880,2710,2710,2710,2710,0
20240821,153300,299704880,2710,2710,2710,2710,0
20240821,153200,299704880,2710,2710,2710,2710,0
20240821,153100,299704880,2710,2710,2710,2710,0
20240821,153000,299704880,2710,2710,2710,2710,2544
20240821,152900,292810640,2720,2720,2720,2720,0
20240821,152800,292810640,2720,2720,2720,2720,0
20240821,152700,292810640,2720,2720,2720,2720,0
20240821,152600,292810640,2720,2720,2720,2720,0
20240821,152500,292810640,2720,2720,2720,2720,0
20240821,152400,292810640,2720,2720,2720,2720,0
20240821,152300,292810640,2720,2720,2720,2720,0
20240821,152200,292810640,2720,2720,2720,2720,0
20240821,152100,292810640,2720,2720,2720,2720,0
20240821,152000,292810640,2720,2720,2720,2720,0
20240821,151900,292810640,2720,2720,2720,2720,1
20240821,151800,292807920,2720,2710,2720,2710,9131
20240821,151700,268017180,2710,2710,2710,2710,6
20240821,151600,268000920,2700,2700,2700,2700,1
20240821,151500,267998220,2710,2710,2710,2710,3
20240821,151400,267990090,2710,2695,2710,2690,384
20240821,151300,266951545,2705,2705,2705,2700,1222
20240821,151200,263651585,2690,2690,2690,2690,1
20240821,151100,263648895,2705,2705,2705,2705,1
20240821,151000,263646190,2690,2690,2690,2690,0
20240821,150900,263646190,2690,2705,2705,2690,901
20240821,150800,261222465,2695,2690,2695,2690,200
20240821,150700,260683965,2690,2690,2690,2690,20
20240821,150600,260630165,2695,2695,2695,2695,0
20240821,150500,260630165,2695,2695,2695,2695,0
20240821,150400,260630165,2695,2695,2695,2695,6
20240821,150300,260613995,2695,2700,2700,2695,12
20240821,150200,260581650,2700,2700,2700,2700,500
20240821,150100,259231650,2700,2700,2700,2700,11
20240821,150000,259201950,2705,2705,2705,2705,0
20240821,145900,259201950,2705,2705,2705,2705,0
20240821,145800,259201950,2705,2695,2705,2695,427
20240821,145700,258049735,2695,2695,2695,2695,3
20240821,145600,258041650,2700,2690,2700,2690,17011
20240821,145500,212118040,2690,2690,2690,2690,33
20240821,145400,212029270,2685,2685,2685,2685,0
20240821,145300,212029270,2685,2685,2685,2685,0
20240821,145200,212029270,2685,2690,2690,2685,2985
20240821,145100,204012680,2695,2695,2695,2695,0
20240821,145000,204012680,2695,2695,2695,2695,73
20240821,144900,203815945,2695,2690,2695,2690,209
20240821,144800,203253730,2685,2690,2690,2685,1090
20240821,144700,200326630,2685,2685,2685,2685,2000
20240821,144600,194956630,2685,2685,2685,2685,0
20240821,144500,194956630,2685,2685,2685,2685,110
20240821,144400,194661280,2685,2685,2685,2685,10
20240821,144300,194634430,2695,2695,2695,2695,1
20240821,144200,194631735,2690,2690,2690,2690,2
20240821,144100,194626355,2695,2695,2695,2695,0
20240821,144000,194626355,2695,2695,2695,2695,555
20240821,143900,193130630,2695,2695,2695,2695,0
20240821,143800,193130630,2695,2695,2695,2695,1
20240821,143700,193127935,2695,2695,2695,2695,0
20240821,143600,193127935,2695,2695,2695,2690,4
20240821,143500,193117165,2695,2695,2695,2695,460
20240821,143400,191877465,2690,2690,2690,2690,0
20240821,143300,191877465,2690,2690,2690,2690,1631
20240821,143200,187490075,2690,2690,2690,2690,0
20240821,143100,187490075,2690,2690,2690,2690,0
20240821,143000,187490075,2690,2690,2690,2690,0
20240821,142900,187490075,2690,2690,2690,2690,0
20240821,142800,187490075,2690,2690,2690,2690,0
20240821,142700,187490075,2690,2690,2690,2690,0
20240821,142600,187490075,2690,2690,2690,2690,0
20240821,142500,187490075,2690,2690,2690,2690,0
20240821,142400,187490075,2690,2690,2690,2690,0
20240821,142300,187490075,2690,2690,2690,2690,1
20240821,142200,187487385,2690,2690,2690,2690,0
20240821,142100,187487385,2690,2690,2690,2690,0
20240821,142000,187487385,2690,2690,2690,2690,1
20240821,141900,187484695,2690,2690,2690,2690,0
20240821,141800,187484695,2690,2690,2690,2690,0
20240821,141700,187484695,2690,2690,2690,2690,0
20240821,141600,187484695,2690,2690,2690,2690,0
20240821,141500,187484695,2690,2690,2690,2690,0
20240821,141400,187484695,2690,2690,2690,2690,0
20240821,141300,187484695,2690,2690,2690,2690,0
20240821,141200,187484695,2690,2690,2690,2690,1
20240821,141100,187482005,2680,2680,2680,2680,150
20240821,141000,187080005,2680,2680,2680,2680,0
20240821,140900,187080005,2680,2680,2680,2680,0
20240821,140800,187080005,2680,2680,2680,2680,99
20240821,140700,186814685,2680,2685,2685,2680,48
20240821,140600,186685955,2690,2690,2690,2690,769
20240821,140500,184617345,2690,2690,2690,2690,0
20240821,140400,184617345,2690,2690,2690,2690,5
20240821,140300,184603895,2690,2685,2690,2685,878
20240821,140200,182246405,2685,2685,2685,2685,10
20240821,140100,182219555,2685,2685,2685,2685,0
20240821,140000,182219555,2685,2685,2685,2685,190
20240821,135900,181709405,2685,2685,2685,2685,10
20240821,135800,181682555,2685,2685,2685,2685,0
20240821,135700,181682555,2685,2685,2685,2685,1
20240821,135600,181679870,2685,2685,2685,2685,0
20240821,135500,181679870,2685,2685,2685,2685,0
20240821,135400,181679870,2685,2685,2685,2685,501
20240821,135300,180334685,2685,2685,2685,2685,0
20240821,135200,180334685,2685,2685,2685,2685,0
20240821,135100,180334685,2685,2685,2685,2685,0
20240821,135000,180334685,2685,2685,2685,2685,21
20240821,134900,180278300,2685,2685,2685,2685,53
20240821,134800,180135995,2685,2685,2685,2685,3
20240821,134700,180127940,2685,2685,2685,2685,22
20240821,134600,180068870,2685,2685,2685,2685,40
20240821,134500,179961470,2685,2685,2685,2685,30
20240821,134400,179880920,2685,2685,2685,2680,504
20240821,134300,178530145,2685,2685,2685,2685,0
20240821,134200,178530145,2685,2685,2685,2685,0
20240821,134100,178530145,2685,2685,2685,2685,0
20240821,134000,178530145,2685,2685,2685,2685,0
20240821,133900,178530145,2685,2685,2685,2685,10
20240821,133800,178503295,2685,2685,2685,2685,8
20240821,133700,178481815,2685,2685,2685,2685,27
20240821,133600,178409320,2685,2685,2685,2685,200
20240821,133500,177872320,2690,2690,2690,2690,185
20240821,133400,177374670,2690,2690,2690,2690,0
20240821,133300,177374670,2690,2690,2690,2690,9
20240821,133200,177350460,2690,2690,2690,2690,11
20240821,133100,177320870,2690,2690,2690,2690,0
20240821,133000,177320870,2690,2690,2690,2690,0
20240821,132900,177320870,2690,2690,2690,2690,0
20240821,132800,177320870,2690,2690,2690,2690,0
20240821,132700,177320870,2690,2690,2690,2690,140
20240821,132600,176944270,2690,2690,2690,2690,2
20240821,132500,176938890,2690,2690,2690,2690,0
20240821,132400,176938890,2690,2690,2690,2690,0
20240821,132300,176938890,2690,2690,2690,2690,1
20240821,132200,176936200,2685,2685,2685,2685,100
20240821,132100,176667700,2690,2690,2690,2690,0
20240821,132000,176667700,2690,2690,2690,2690,0
20240821,131900,176667700,2690,2690,2690,2690,0
20240821,131800,176667700,2690,2680,2690,2680,325
20240821,131700,175796690,2680,2680,2680,2680,1
20240821,131600,175794010,2690,2690,2690,2690,1
20240821,131500,175791320,2680,2690,2690,2680,386
20240821,131400,174756830,2680,2680,2680,2680,1
20240821,131300,174754150,2690,2690,2690,2690,1
20240821,131200,174751460,2690,2690,2690,2690,0
20240821,131100,174751460,2690,2690,2690,2690,1
20240821,131000,174748770,2680,2680,2680,2680,0
20240821,130900,174748770,2680,2680,2680,2680,0
20240821,130800,174748770,2680,2685,2690,2680,57
20240821,130700,174595725,2685,2685,2685,2685,10
20240821,130600,174568875,2680,2680,2680,2680,0
20240821,130500,174568875,2680,2680,2680,2680,0
20240821,130400,174568875,2680,2685,2685,2680,4563
20240821,130300,162317765,2685,2685,2685,2685,0
20240821,130200,162317765,2685,2685,2685,2685,1
20240821,130100,162315080,2690,2690,2690,2690,1
20240821,130000,162312390,2690,2690,2690,2690,0
20240821,125900,162312390,2690,2690,2690,2690,101
20240821,125800,162040700,2685,2695,2695,2685,547
20240821,125700,160568005,2695,2695,2695,2695,0
20240821,125600,160568005,2695,2695,2695,2695,1
20240821,125500,160565310,2690,2695,2695,2690,2
20240821,125400,160559925,2690,2690,2690,2690,2
20240821,125300,160554545,2695,2695,2695,2695,1
20240821,125200,160551850,2685,2685,2685,2685,0
20240821,125100,160551850,2685,2685,2685,2685,0
20240821,125000,160551850,2685,2685,2685,2685,0
20240821,124900,160551850,2685,2685,2685,2685,180
20240821,124800,160068550,2695,2695,2695,2695,0
20240821,124700,160068550,2695,2695,2695,2695,0
20240821,124600,160068550,2695,2695,2695,2695,0
20240821,124500,160068550,2695,2695,2695,2695,2
20240821,124400,160063160,2685,2685,2685,2685,0
20240821,124300,160063160,2685,2685,2685,2685,778
20240821,124200,157974230,2695,2695,2695,2695,2
20240821,124100,157968840,2695,2695,2695,2695,0
20240821,124000,157968840,2695,2695,2695,2695,0
20240821,123900,157968840,2695,2695,2695,2695,0
20240821,123800,157968840,2695,2695,2695,2695,0
20240821,123700,157968840,2695,2695,2695,2695,0
20240821,123600,157968840,2695,2695,2695,2695,1
20240821,123500,157966145,2685,2685,2685,2685,0
20240821,123400,157966145,2685,2690,2690,2685,925
20240821,123300,155482365,2690,2690,2690,2690,0
20240821,123200,155482365,2690,2690,2690,2690,59
20240821,123100,155323655,2690,2690,2690,2690,0
20240821,123000,155323655,2690,2690,2690,2690,0
20240821,122900,155323655,2690,2690,2690,2690,0
20240821,122800,155323655,2690,2690,2690,2690,0
20240821,122700,155323655,2690,2690,2690,2690,5
20240821,122600,155310205,2695,2695,2695,2695,0
20240821,122500,155310205,2695,2695,2695,2695,0
20240821,122400,155310205,2695,2695,2695,2695,0
20240821,122300,155310205,2695,2695,2695,2695,0
20240821,122200,155310205,2695,2695,2695,2695,0
20240821,122100,155310205,2695,2695,2695,2695,0
20240821,122000,155310205,2695,2695,2695,2695,0
20240821,121900,155310205,2695,2695,2695,2695,0
20240821,121800,155310205,2695,2695,2695,2695,500
20240821,121700,153962705,2695,2695,2695,2695,0
20240821,121600,153962705,2695,2695,2695,2695,0
20240821,121500,153962705,2695,2695,2695,2695,0
20240821,121400,153962705,2695,2695,2695,2695,3
20240821,121300,153954620,2695,2695,2695,2695,44
20240821,121200,153836040,2695,2695,2695,2695,0
20240821,121100,153836040,2695,2695,2695,2695,0
20240821,121000,153836040,2695,2695,2695,2695,0
20240821,120900,153836040,2695,2695,2695,2695,1
20240821,120800,153833345,2690,2690,2690,2690,29
20240821,120700,153755335,2690,2690,2690,2690,0
20240821,120600,153755335,2690,2690,2690,2690,1
20240821,120500,153752645,2695,2695,2695,2695,0
20240821,120400,153752645,2695,2695,2695,2695,0
20240821,120300,153752645,2695,2695,2695,2695,0
20240821,120200,153752645,2695,2695,2695,2695,0
20240821,120100,153752645,2695,2695,2695,2695,0
20240821,120000,153752645,2695,2695,2695,2695,0
20240821,115900,153752645,2695,2695,2695,2695,0
20240821,115800,153752645,2695,2695,2695,2695,0
20240821,115700,153752645,2695,2695,2695,2695,0
20240821,115600,153752645,2695,2695,2695,2695,8
20240821,115500,153731085,2695,2685,2695,2685,9
20240821,115400,153706840,2685,2685,2685,2685,1
20240821,115300,153704155,2695,2695,2695,2695,0
20240821,115200,153704155,2695,2695,2695,2695,0
20240821,115100,153704155,2695,2690,2695,2690,2
20240821,115000,153698770,2695,2695,2695,2695,0
20240821,114900,153698770,2695,2690,2695,2690,3
20240821,114800,153690695,2695,2695,2695,2695,0
20240821,114700,153690695,2695,2695,2695,2695,0
20240821,114600,153690695,2695,2695,2695,2695,0
20240821,114500,153690695,2695,2695,2695,2695,1
20240821,114400,153688000,2690,2690,2690,2690,500
20240821,114300,152343000,2695,2695,2695,2695,0
20240821,114200,152343000,2695,2695,2695,2695,0
20240821,114100,152343000,2695,2695,2695,2695,0
20240821,114000,152343000,2695,2695,2695,2695,0
20240821,113900,152343000,2695,2695,2695,2695,0
20240821,113800,152343000,2695,2695,2695,2695,0
20240821,113700,152343000,2695,2695,2695,2695,0
20240821,113600,152343000,2695,2690,2695,2690,1813
20240821,113500,147466025,2695,2695,2695,2695,0
20240821,113400,147466025,2695,2690,2695,2690,504
20240821,113300,146110255,2690,2690,2690,2690,0
20240821,113200,146110255,2690,2690,2690,2690,13
20240821,113100,146075285,2690,2690,2690,2690,0
20240821,113000,146075285,2690,2690,2690,2690,0
20240821,112900,146075285,2690,2690,2690,2690,0
20240821,112800,146075285,2690,2690,2690,2690,0
20240821,112700,146075285,2690,2690,2690,2690,1
20240821,112600,146072595,2690,2690,2690,2690,0
20240821,112500,146072595,2690,2690,2690,2690,1
20240821,112400,146069905,2685,2685,2685,2685,533
20240821,112300,144638800,2680,2680,2680,2680,0
20240821,112200,144638800,2680,2680,2680,2680,600
20240821,112100,143030800,2690,2690,2690,2690,1
20240821,112000,143028110,2685,2685,2685,2685,3
20240821,111900,143020055,2690,2690,2690,2690,20
20240821,111800,142966255,2690,2690,2690,2690,0
20240821,111700,142966255,2690,2690,2690,2690,0
20240821,111600,142966255,2690,2690,2690,2690,0
20240821,111500,142966255,2690,2690,2690,2690,20
20240821,111400,142912455,2690,2690,2690,2690,0
20240821,111300,142912455,2690,2690,2690,2690,1
20240821,111200,142909765,2680,2690,2690,2680,66
20240821,111100,142732235,2680,2680,2680,2680,0
20240821,111000,142732235,2680,2680,2680,2680,1
20240821,110900,142729555,2690,2685,2690,2680,106
20240821,110800,142444955,2690,2690,2690,2690,0
20240821,110700,142444955,2690,2690,2690,2690,0
20240821,110600,142444955,2690,2690,2690,2690,3
20240821,110500,142436885,2690,2690,2690,2690,0
20240821,110400,142436885,2690,2690,2690,2690,100
20240821,110300,142167885,2690,2690,2690,2690,0
20240821,110200,142167885,2690,2690,2690,2690,16
20240821,110100,142124845,2690,2690,2690,2690,1
20240821,110000,142122155,2680,2685,2685,2680,34
20240821,105900,142031020,2695,2695,2695,2695,2
20240821,105800,142025630,2690,2690,2690,2690,1378
20240821,105700,138318810,2695,2690,2695,2690,1215
20240821,105600,135050455,2690,2680,2690,2680,2
20240821,105500,135045085,2680,2680,2680,2680,0
20240821,105400,135045085,2680,2680,2680,2680,0
20240821,105300,135045085,2680,2680,2680,2680,100
20240821,105200,134777085,2690,2690,2690,2690,11
20240821,105100,134747495,2680,2680,2680,2680,0
20240821,105000,134747495,2680,2680,2680,2680,0
20240821,104900,134747495,2680,2680,2680,2680,0
20240821,104800,134747495,2680,2690,2690,2680,301
20240821,104700,133940805,2680,2680,2680,2680,3
20240821,104600,133932765,2690,2690,2690,2690,0
20240821,104500,133932765,2690,2690,2690,2690,0
20240821,104400,133932765,2690,2690,2690,2690,1
20240821,104300,133930075,2680,2680,2680,2680,1009
20240821,104200,131225955,2690,2690,2690,2690,50
20240821,104100,131091455,2690,2690,2690,2690,0
20240821,104000,131091455,2690,2690,2690,2690,12
20240821,103900,131059175,2680,2680,2680,2680,0
20240821,103800,131059175,2680,2680,2680,2680,0
20240821,103700,131059175,2680,2680,2680,2680,1000
20240821,103600,128379175,2680,2680,2680,2680,4
20240821,103500,128368455,2690,2690,2690,2690,11
20240821,103400,128338865,2690,2690,2690,2690,0
20240821,103300,128338865,2690,2690,2690,2690,607
20240821,103200,126706035,2690,2690,2690,2690,1
20240821,103100,126703345,2680,2680,2680,2680,1
20240821,103000,126700665,2690,2690,2690,2690,98
20240821,102900,126437045,2695,2695,2695,2695,0
20240821,102800,126437045,2695,2695,2695,2695,0
20240821,102700,126437045,2695,2695,2695,2695,0
20240821,102600,126437045,2695,2695,2695,2695,0
20240821,102500,126437045,2695,2695,2695,2695,0
20240821,102400,126437045,2695,2695,2695,2695,0
20240821,102300,126437045,2695,2695,2695,2695,0
20240821,102200,126437045,2695,2695,2695,2695,0
20240821,102100,126437045,2695,2680,2695,2680,5
20240821,102000,126423630,2680,2700,2700,2680,520
20240821,101900,125026210,2700,2685,2700,2685,16
20240821,101800,124983235,2700,2685,2700,2685,16
20240821,101700,124940260,2700,2700,2700,2700,0
20240821,101600,124940260,2700,2700,2700,2700,2
20240821,101500,124934860,2700,2700,2700,2700,0
20240821,101400,124934860,2700,2700,2700,2700,1
20240821,101300,124932160,2690,2690,2690,2690,0
20240821,101200,124932160,2690,2690,2690,2690,0
20240821,101100,124932160,2690,2680,2690,2680,4899
20240821,101000,111793800,2680,2680,2680,2680,50
20240821,100900,111659800,2680,2680,2695,2680,284
20240821,100800,110898665,2680,2680,2680,2680,50
20240821,100700,110764665,2675,2685,2685,2675,2796
20240821,100600,103275040,2685,2685,2685,2685,645
20240821,100500,101543215,2685,2690,2690,2680,2066
20240821,100400,95999460,2695,2695,2700,2685,1425
20240821,100300,92160070,2695,2690,2695,2685,2543
20240821,100200,85319485,2690,2700,2700,2690,2582
20240821,100100,78370975,2700,2700,2710,2700,1004
20240821,100000,75660155,2710,2710,2710,2695,1102
20240821,095900,72685235,2710,2710,2710,2710,2
20240821,095800,72679815,2705,2715,2715,2705,100
20240821,095700,72408815,2690,2715,2715,2690,3209
20240821,095600,63759535,2715,2715,2715,2700,4100
20240821,095500,52688035,2720,2720,2720,2720,0
20240821,095400,52688035,2720,2715,2720,2700,2300
20240821,095300,46455745,2715,2715,2715,2715,0
20240821,095200,46455745,2715,2700,2715,2700,1079
20240821,095100,43542310,2705,2705,2705,2705,3
20240821,095000,43534195,2715,2715,2715,2715,801
20240821,094900,41359480,2715,2715,2715,2715,0
20240821,094800,41359480,2715,2715,2715,2715,104
20240821,094700,41077120,2715,2715,2715,2715,5
20240821,094600,41063545,2715,2715,2715,2715,5
20240821,094500,41049970,2715,2710,2715,2710,101
20240821,094400,40775885,2710,2710,2710,2710,1
20240821,094300,40773175,2710,2710,2710,2710,5
20240821,094200,40759625,2715,2715,2715,2715,400
20240821,094100,39673625,2705,2705,2705,2705,100
20240821,094000,39403125,2705,2705,2705,2705,76
20240821,093900,39197545,2715,2715,2715,2715,0
20240821,093800,39197545,2715,2715,2715,2715,0
20240821,093700,39197545,2715,2715,2715,2715,1
20240821,093600,39194830,2700,2700,2700,2700,172
20240821,093500,38730430,2715,2715,2715,2715,2
20240821,093400,38725000,2700,2700,2700,2700,1000
20240821,093300,36025000,2700,2710,2710,2700,3323
20240821,093200,27048180,2720,2720,2720,2720,0
20240821,093100,27048180,2720,2720,2720,2720,2
20240821,093000,27042740,2720,2720,2720,2720,3
20240821,092900,27034580,2710,2710,2710,2710,21
20240821,092800,26977670,2705,2705,2705,2705,0
20240821,092700,26977670,2705,2705,2705,2705,0
20240821,092600,26977670,2705,2705,2705,2705,0
20240821,092500,26977670,2705,2705,2705,2705,0
20240821,092400,26977670,2705,2705,2705,2705,0
20240821,092300,26977670,2705,2705,2705,2705,0
20240821,092200,26977670,2705,2705,2705,2705,0
20240821,092100,26977670,2705,2705,2705,2705,10
20240821,092000,26950620,2705,2705,2705,2705,0
20240821,091900,26950620,2705,2720,2720,2705,1839
20240821,091800,21975990,2705,2705,2705,2705,0
20240821,091700,21975990,2705,2710,2710,2705,96
20240821,091600,21716270,2710,2710,2710,2710,0
20240821,091500,21716270,2710,2710,2710,2710,464
20240821,091400,20458830,2720,2720,2720,2720,0
20240821,091300,20458830,2720,2720,2720,2720,7
20240821,091200,20439790,2720,2720,2720,2720,1
20240821,091100,20437070,2720,2720,2720,2720,9
20240821,091000,20412590,2720,2720,2720,2720,0
20240821,090900,20412590,2720,2725,2725,2720,886
20240821,090800,18002665,2710,2710,2710,2710,2
20240821,090700,17997245,2725,2715,2725,2710,95
20240821,090600,17739645,2710,2715,2735,2710,473
20240821,090500,16456275,2735,2735,2735,2735,7
20240821,090400,16437130,2735,2735,2735,2735,12
20240821,090300,16404310,2735,2730,2735,2730,206
20240821,090200,15841910,2730,2725,2730,2725,197
20240821,090100,15304610,2720,2710,2720,2700,2385
20240821,090000,8840895,2735,2705,2740,2705,3244