KissMeData/203650/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,203200,392321755,2840,2840,2840,2840,2459
20240821,203100,392321755,2840,2840,2840,2840,0
20240821,203000,392321755,2840,2840,2840,2840,0
20240821,202900,392321755,2840,2840,2840,2840,0
20240821,202800,392321755,2840,2840,2840,2840,0
20240821,202700,392321755,2840,2840,2840,2840,0
20240821,202600,392321755,2840,2840,2840,2840,0
20240821,202500,392321755,2840,2840,2840,2840,0
20240821,202400,392321755,2840,2840,2840,2840,0
20240821,202300,392321755,2840,2840,2840,2840,0
20240821,202200,392321755,2840,2840,2840,2840,0
20240821,202100,392321755,2840,2840,2840,2840,0
20240821,202000,392321755,2840,2840,2840,2840,0
20240821,201900,392321755,2840,2840,2840,2840,0
20240821,201800,392321755,2840,2840,2840,2840,0
20240821,201700,392321755,2840,2840,2840,2840,0
20240821,201600,392321755,2840,2840,2840,2840,0
20240821,201500,392321755,2840,2840,2840,2840,0
20240821,201400,392321755,2840,2840,2840,2840,0
20240821,201300,392321755,2840,2840,2840,2840,0
20240821,201200,392321755,2840,2840,2840,2840,0
20240821,201100,392321755,2840,2840,2840,2840,0
20240821,201000,392321755,2840,2840,2840,2840,0
20240821,200900,392321755,2840,2840,2840,2840,0
20240821,200800,392321755,2840,2840,2840,2840,0
20240821,200700,392321755,2840,2840,2840,2840,0
20240821,200600,392321755,2840,2840,2840,2840,0
20240821,200500,392321755,2840,2840,2840,2840,0
20240821,200400,392321755,2840,2840,2840,2840,0
20240821,200300,392321755,2840,2840,2840,2840,0
20240821,200200,392321755,2840,2840,2840,2840,2459
20240821,200100,392321755,2840,2840,2840,2840,0
20240821,200000,392321755,2840,2840,2840,2840,0
20240821,195900,392321755,2840,2840,2840,2840,0
20240821,195800,392321755,2840,2840,2840,2840,0
20240821,195700,392321755,2840,2840,2840,2840,0
20240821,195600,392321755,2840,2840,2840,2840,0
20240821,195500,392321755,2840,2840,2840,2840,0
20240821,195400,392321755,2840,2840,2840,2840,0
20240821,195300,392321755,2840,2840,2840,2840,0
20240821,195200,392321755,2840,2840,2840,2840,0
20240821,195100,392321755,2840,2840,2840,2840,0
20240821,195000,392321755,2840,2840,2840,2840,0
20240821,194900,392321755,2840,2840,2840,2840,0
20240821,194800,392321755,2840,2840,2840,2840,0
20240821,194700,392321755,2840,2840,2840,2840,0
20240821,194600,392321755,2840,2840,2840,2840,0
20240821,194500,392321755,2840,2840,2840,2840,0
20240821,194400,392321755,2840,2840,2840,2840,0
20240821,194300,392321755,2840,2840,2840,2840,0
20240821,194200,392321755,2840,2840,2840,2840,0
20240821,194100,392321755,2840,2840,2840,2840,0
20240821,194000,392321755,2840,2840,2840,2840,0
20240821,193900,392321755,2840,2840,2840,2840,0
20240821,193800,392321755,2840,2840,2840,2840,0
20240821,193700,392321755,2840,2840,2840,2840,0
20240821,193600,392321755,2840,2840,2840,2840,0
20240821,193500,392321755,2840,2840,2840,2840,0
20240821,193400,392321755,2840,2840,2840,2840,0
20240821,193300,392321755,2840,2840,2840,2840,0
20240821,193200,392321755,2840,2840,2840,2840,2459
20240821,193100,392321755,2840,2840,2840,2840,0
20240821,193000,392321755,2840,2840,2840,2840,0
20240821,192900,392321755,2840,2840,2840,2840,0
20240821,192800,392321755,2840,2840,2840,2840,0
20240821,192700,392321755,2840,2840,2840,2840,0
20240821,192600,392321755,2840,2840,2840,2840,0
20240821,192500,392321755,2840,2840,2840,2840,0
20240821,192400,392321755,2840,2840,2840,2840,0
20240821,192300,392321755,2840,2840,2840,2840,0
20240821,192200,392321755,2840,2840,2840,2840,0
20240821,192100,392321755,2840,2840,2840,2840,0
20240821,192000,392321755,2840,2840,2840,2840,0
20240821,191900,392321755,2840,2840,2840,2840,0
20240821,191800,392321755,2840,2840,2840,2840,0
20240821,191700,392321755,2840,2840,2840,2840,0
20240821,191600,392321755,2840,2840,2840,2840,0
20240821,191500,392321755,2840,2840,2840,2840,0
20240821,191400,392321755,2840,2840,2840,2840,0
20240821,191300,392321755,2840,2840,2840,2840,0
20240821,191200,392321755,2840,2840,2840,2840,0
20240821,191100,392321755,2840,2840,2840,2840,0
20240821,191000,392321755,2840,2840,2840,2840,0
20240821,190900,392321755,2840,2840,2840,2840,0
20240821,190800,392321755,2840,2840,2840,2840,0
20240821,190700,392321755,2840,2840,2840,2840,0
20240821,190600,392321755,2840,2840,2840,2840,0
20240821,190500,392321755,2840,2840,2840,2840,0
20240821,190400,392321755,2840,2840,2840,2840,0
20240821,190300,392321755,2840,2840,2840,2840,0
20240821,190200,392321755,2840,2840,2840,2840,2459
20240821,190100,392321755,2840,2840,2840,2840,0
20240821,190000,392321755,2840,2840,2840,2840,0
20240821,185900,392321755,2840,2840,2840,2840,0
20240821,185800,392321755,2840,2840,2840,2840,0
20240821,185700,392321755,2840,2840,2840,2840,0
20240821,185600,392321755,2840,2840,2840,2840,0
20240821,185500,392321755,2840,2840,2840,2840,0
20240821,185400,392321755,2840,2840,2840,2840,0
20240821,185300,392321755,2840,2840,2840,2840,0
20240821,185200,392321755,2840,2840,2840,2840,0
20240821,185100,392321755,2840,2840,2840,2840,0
20240821,185000,392321755,2840,2840,2840,2840,0
20240821,184900,392321755,2840,2840,2840,2840,0
20240821,184800,392321755,2840,2840,2840,2840,0
20240821,184700,392321755,2840,2840,2840,2840,0
20240821,184600,392321755,2840,2840,2840,2840,0
20240821,184500,392321755,2840,2840,2840,2840,0
20240821,184400,392321755,2840,2840,2840,2840,0
20240821,184300,392321755,2840,2840,2840,2840,0
20240821,184200,392321755,2840,2840,2840,2840,0
20240821,184100,392321755,2840,2840,2840,2840,0
20240821,184000,392321755,2840,2840,2840,2840,0
20240821,183900,392321755,2840,2840,2840,2840,0
20240821,183800,392321755,2840,2840,2840,2840,0
20240821,183700,392321755,2840,2840,2840,2840,0
20240821,183600,392321755,2840,2840,2840,2840,0
20240821,183500,392321755,2840,2840,2840,2840,0
20240821,183400,392321755,2840,2840,2840,2840,0
20240821,183300,392321755,2840,2840,2840,2840,0
20240821,183200,392321755,2840,2840,2840,2840,2459
20240821,183100,392321755,2840,2840,2840,2840,0
20240821,183000,392321755,2840,2840,2840,2840,0
20240821,182900,392321755,2840,2840,2840,2840,0
20240821,182800,392321755,2840,2840,2840,2840,0
20240821,182700,392321755,2840,2840,2840,2840,0
20240821,182600,392321755,2840,2840,2840,2840,0
20240821,182500,392321755,2840,2840,2840,2840,0
20240821,182400,392321755,2840,2840,2840,2840,0
20240821,182300,392321755,2840,2840,2840,2840,0
20240821,182200,392321755,2840,2840,2840,2840,0
20240821,182100,392321755,2840,2840,2840,2840,0
20240821,182000,392321755,2840,2840,2840,2840,0
20240821,181900,392321755,2840,2840,2840,2840,0
20240821,181800,392321755,2840,2840,2840,2840,0
20240821,181700,392321755,2840,2840,2840,2840,0
20240821,181600,392321755,2840,2840,2840,2840,0
20240821,181500,392321755,2840,2840,2840,2840,0
20240821,181400,392321755,2840,2840,2840,2840,0
20240821,181300,392321755,2840,2840,2840,2840,0
20240821,181200,392321755,2840,2840,2840,2840,0
20240821,181100,392321755,2840,2840,2840,2840,0
20240821,181000,392321755,2840,2840,2840,2840,0
20240821,180900,392321755,2840,2840,2840,2840,0
20240821,180800,392321755,2840,2840,2840,2840,0
20240821,180700,392321755,2840,2840,2840,2840,0
20240821,180600,392321755,2840,2840,2840,2840,0
20240821,180500,392321755,2840,2840,2840,2840,0
20240821,180400,392321755,2840,2840,2840,2840,0
20240821,180300,392321755,2840,2840,2840,2840,0
20240821,180200,392321755,2840,2840,2840,2840,2459
20240821,180100,392321755,2840,2840,2840,2840,0
20240821,180000,392321755,2840,2840,2840,2840,0
20240821,175900,392321755,2840,2840,2840,2840,0
20240821,175800,392321755,2840,2840,2840,2840,0
20240821,175700,392321755,2840,2840,2840,2840,0
20240821,175600,392321755,2840,2840,2840,2840,0
20240821,175500,392321755,2840,2840,2840,2840,0
20240821,175400,392321755,2840,2840,2840,2840,0
20240821,175300,392321755,2840,2840,2840,2840,0
20240821,175200,392321755,2840,2840,2840,2840,0
20240821,175100,392321755,2840,2840,2840,2840,0
20240821,175000,392321755,2840,2840,2840,2840,0
20240821,174900,392321755,2840,2840,2840,2840,0
20240821,174800,392321755,2840,2840,2840,2840,0
20240821,174700,392321755,2840,2840,2840,2840,0
20240821,174600,392321755,2840,2840,2840,2840,0
20240821,174500,392321755,2840,2840,2840,2840,0
20240821,174400,392321755,2840,2840,2840,2840,0
20240821,174300,392321755,2840,2840,2840,2840,0
20240821,174200,392321755,2840,2840,2840,2840,0
20240821,174100,392321755,2840,2840,2840,2840,0
20240821,174000,392321755,2840,2840,2840,2840,0
20240821,173900,392321755,2840,2840,2840,2840,0
20240821,173800,392321755,2840,2840,2840,2840,0
20240821,173700,392321755,2840,2840,2840,2840,0
20240821,173600,392321755,2840,2840,2840,2840,0
20240821,173500,392321755,2840,2840,2840,2840,0
20240821,173400,392321755,2840,2840,2840,2840,0
20240821,173300,392321755,2840,2840,2840,2840,0
20240821,173200,392321755,2840,2840,2840,2840,2459
20240821,173100,392321755,2840,2840,2840,2840,0
20240821,173000,392321755,2840,2840,2840,2840,0
20240821,172900,392321755,2840,2840,2840,2840,0
20240821,172800,392321755,2840,2840,2840,2840,0
20240821,172700,392321755,2840,2840,2840,2840,0
20240821,172600,392321755,2840,2840,2840,2840,0
20240821,172500,392321755,2840,2840,2840,2840,0
20240821,172400,392321755,2840,2840,2840,2840,0
20240821,172300,392321755,2840,2840,2840,2840,0
20240821,172200,392321755,2840,2840,2840,2840,0
20240821,172100,392321755,2840,2840,2840,2840,0
20240821,172000,392321755,2840,2840,2840,2840,0
20240821,171900,392321755,2840,2840,2840,2840,0
20240821,171800,392321755,2840,2840,2840,2840,0
20240821,171700,392321755,2840,2840,2840,2840,0
20240821,171600,392321755,2840,2840,2840,2840,0
20240821,171500,392321755,2840,2840,2840,2840,0
20240821,171400,392321755,2840,2840,2840,2840,0
20240821,171300,392321755,2840,2840,2840,2840,0
20240821,171200,392321755,2840,2840,2840,2840,0
20240821,171100,392321755,2840,2840,2840,2840,0
20240821,171000,392321755,2840,2840,2840,2840,0
20240821,170900,392321755,2840,2840,2840,2840,0
20240821,170800,392321755,2840,2840,2840,2840,0
20240821,170700,392321755,2840,2840,2840,2840,0
20240821,170600,392321755,2840,2840,2840,2840,0
20240821,170500,392321755,2840,2840,2840,2840,0
20240821,170400,392321755,2840,2840,2840,2840,0
20240821,170300,392321755,2840,2840,2840,2840,0
20240821,170200,392321755,2840,2840,2840,2840,2459
20240821,170100,392321755,2840,2840,2840,2840,0
20240821,170000,392321755,2840,2840,2840,2840,0
20240821,165900,392321755,2840,2840,2840,2840,0
20240821,165800,392321755,2840,2840,2840,2840,0
20240821,165700,392321755,2840,2840,2840,2840,0
20240821,165600,392321755,2840,2840,2840,2840,0
20240821,165500,392321755,2840,2840,2840,2840,0
20240821,165400,392321755,2840,2840,2840,2840,0
20240821,165300,392321755,2840,2840,2840,2840,0
20240821,165200,392321755,2840,2840,2840,2840,0
20240821,165100,392321755,2840,2840,2840,2840,0
20240821,165000,392321755,2840,2840,2840,2840,0
20240821,164900,392321755,2840,2840,2840,2840,0
20240821,164800,392321755,2840,2840,2840,2840,0
20240821,164700,392321755,2840,2840,2840,2840,0
20240821,164600,392321755,2840,2840,2840,2840,0
20240821,164500,392321755,2840,2840,2840,2840,0
20240821,164400,392321755,2840,2840,2840,2840,0
20240821,164300,392321755,2840,2840,2840,2840,0
20240821,164200,392321755,2840,2840,2840,2840,0
20240821,164100,392321755,2840,2840,2840,2840,0
20240821,164000,392321755,2840,2840,2840,2840,0
20240821,163900,392321755,2840,2840,2840,2840,0
20240821,163800,392321755,2840,2840,2840,2840,0
20240821,163700,392321755,2840,2840,2840,2840,0
20240821,163600,392321755,2840,2840,2840,2840,0
20240821,163500,392321755,2840,2840,2840,2840,0
20240821,163400,392321755,2840,2840,2840,2840,0
20240821,163300,392321755,2840,2840,2840,2840,0
20240821,163200,392321755,2840,2840,2840,2840,2459
20240821,163100,392321755,2840,2840,2840,2840,0
20240821,163000,392321755,2840,2840,2840,2840,0
20240821,162900,392321755,2840,2840,2840,2840,0
20240821,162800,392321755,2840,2840,2840,2840,0
20240821,162700,392321755,2840,2840,2840,2840,0
20240821,162600,392321755,2840,2840,2840,2840,0
20240821,162500,392321755,2840,2840,2840,2840,0
20240821,162400,392321755,2840,2840,2840,2840,0
20240821,162300,392321755,2840,2840,2840,2840,0
20240821,162200,392321755,2840,2840,2840,2840,0
20240821,162100,392321755,2840,2840,2840,2840,0
20240821,162000,392321755,2840,2840,2840,2840,0
20240821,161900,392321755,2840,2840,2840,2840,0
20240821,161800,392321755,2840,2840,2840,2840,0
20240821,161700,392321755,2840,2840,2840,2840,0
20240821,161600,392321755,2840,2840,2840,2840,0
20240821,161500,392321755,2840,2840,2840,2840,0
20240821,161400,392321755,2840,2840,2840,2840,0
20240821,161300,392321755,2840,2840,2840,2840,0
20240821,161200,392321755,2840,2840,2840,2840,0
20240821,161100,392321755,2840,2840,2840,2840,0
20240821,161000,392321755,2840,2840,2840,2840,0
20240821,160900,392321755,2840,2840,2840,2840,0
20240821,160800,392321755,2840,2840,2840,2840,0
20240821,160700,392321755,2840,2840,2840,2840,0
20240821,160600,392321755,2840,2840,2840,2840,0
20240821,160500,392321755,2840,2840,2840,2840,0
20240821,160400,392321755,2840,2840,2840,2840,0
20240821,160300,392321755,2840,2840,2840,2840,0
20240821,160200,392321755,2840,2840,2840,2840,2459
20240821,160100,392321755,2840,2840,2840,2840,0
20240821,160000,392321755,2840,2840,2840,2840,0
20240821,155900,392321755,2840,2840,2840,2840,0
20240821,155800,392321755,2840,2840,2840,2840,0
20240821,155700,392321755,2840,2840,2840,2840,0
20240821,155600,392321755,2840,2840,2840,2840,0
20240821,155500,392321755,2840,2840,2840,2840,0
20240821,155400,392321755,2840,2840,2840,2840,0
20240821,155300,392321755,2840,2840,2840,2840,0
20240821,155200,392321755,2840,2840,2840,2840,0
20240821,155100,392321755,2840,2840,2840,2840,0
20240821,155000,392321755,2840,2840,2840,2840,0
20240821,154900,392321755,2840,2840,2840,2840,0
20240821,154800,392321755,2840,2840,2840,2840,0
20240821,154700,392321755,2840,2840,2840,2840,0
20240821,154600,392321755,2840,2840,2840,2840,0
20240821,154500,392321755,2840,2840,2840,2840,0
20240821,154400,392321755,2840,2840,2840,2840,0
20240821,154300,392321755,2840,2840,2840,2840,0
20240821,154200,392321755,2840,2840,2840,2840,0
20240821,154100,392321755,2840,2840,2840,2840,0
20240821,154000,392321755,2840,2840,2840,2840,0
20240821,153900,392321755,2840,2840,2840,2840,0
20240821,153800,392321755,2840,2840,2840,2840,0
20240821,153700,392321755,2840,2840,2840,2840,0
20240821,153600,392321755,2840,2840,2840,2840,0
20240821,153500,392321755,2840,2840,2840,2840,0
20240821,153400,392321755,2840,2840,2840,2840,0
20240821,153300,392321755,2840,2840,2840,2840,0
20240821,153200,392321755,2840,2840,2840,2840,2459
20240821,153100,392321755,2840,2840,2840,2840,0
20240821,153000,392321755,2840,2840,2840,2840,2459
20240821,152900,385338195,2855,2855,2855,2855,0
20240821,152800,385338195,2855,2855,2855,2855,0
20240821,152700,385338195,2855,2855,2855,2855,0
20240821,152600,385338195,2855,2855,2855,2855,0
20240821,152500,385338195,2855,2855,2855,2855,0
20240821,152400,385338195,2855,2855,2855,2855,0
20240821,152300,385338195,2855,2855,2855,2855,0
20240821,152200,385338195,2855,2855,2855,2855,0
20240821,152100,385338195,2855,2855,2855,2855,0
20240821,152000,385338195,2855,2855,2855,2855,0
20240821,151900,385338195,2855,2855,2855,2855,0
20240821,151800,385338195,2855,2855,2855,2855,0
20240821,151700,385338195,2855,2850,2855,2850,153
20240821,151600,384902140,2855,2855,2855,2855,0
20240821,151500,384902140,2855,2855,2855,2855,0
20240821,151400,384902140,2855,2855,2855,2855,0
20240821,151300,384902140,2855,2855,2855,2855,1
20240821,151200,384899285,2855,2840,2855,2840,6348
20240821,151100,366835070,2840,2840,2840,2840,20
20240821,151000,366778270,2840,2835,2840,2830,295
20240821,150900,365942365,2840,2835,2840,2835,116
20240821,150800,365613500,2840,2840,2840,2840,4
20240821,150700,365602140,2840,2840,2840,2840,0
20240821,150600,365602140,2840,2840,2840,2840,1
20240821,150500,365599300,2840,2840,2840,2840,356
20240821,150400,364588260,2840,2835,2840,2835,502
20240821,150300,363165080,2840,2840,2840,2840,0
20240821,150200,363165080,2840,2835,2840,2835,501
20240821,150100,361744740,2840,2840,2840,2840,440
20240821,150000,360495140,2840,2840,2840,2840,2
20240821,145900,360489460,2835,2835,2835,2835,150
20240821,145800,360064210,2840,2840,2840,2840,214
20240821,145700,359456450,2845,2840,2845,2840,349
20240821,145600,358465285,2850,2850,2850,2850,0
20240821,145500,358465285,2850,2855,2855,2850,31
20240821,145400,358376930,2855,2845,2855,2840,282
20240821,145300,357575110,2855,2855,2855,2855,0
20240821,145200,357575110,2855,2850,2855,2850,14
20240821,145100,357535180,2855,2850,2855,2850,13
20240821,145000,357498125,2850,2855,2855,2845,261
20240821,144900,356755565,2855,2845,2855,2845,8
20240821,144800,356732795,2845,2840,2845,2840,402
20240821,144700,355591105,2855,2855,2855,2855,1
20240821,144600,355588250,2855,2855,2855,2855,0
20240821,144500,355588250,2855,2860,2860,2855,2
20240821,144400,355582535,2860,2860,2860,2860,15
20240821,144300,355539635,2860,2860,2860,2860,126
20240821,144200,355179275,2860,2855,2860,2855,21
20240821,144100,355119240,2850,2855,2855,2850,12
20240821,144000,355085025,2850,2840,2855,2840,12
20240821,143900,355050825,2855,2840,2855,2840,2
20240821,143800,355045130,2855,2845,2865,2845,1103
20240821,143700,351906075,2845,2850,2850,2845,51
20240821,143600,351760730,2850,2870,2870,2845,78
20240821,143500,351538570,2850,2835,2875,2835,21003
20240821,143400,291472575,2840,2835,2840,2835,300
20240821,143300,290620590,2835,2835,2835,2835,6
20240821,143200,290603580,2840,2840,2840,2840,1
20240821,143100,290600740,2840,2840,2840,2840,40
20240821,143000,290487140,2845,2840,2845,2840,80
20240821,142900,290259800,2840,2825,2840,2825,1015
20240821,142800,287380075,2830,2830,2830,2830,0
20240821,142700,287380075,2830,2830,2830,2830,0
20240821,142600,287380075,2830,2830,2830,2830,40
20240821,142500,287266875,2830,2830,2830,2830,0
20240821,142400,287266875,2830,2830,2830,2830,10
20240821,142300,287238575,2830,2830,2830,2830,121
20240821,142200,286896145,2825,2825,2825,2825,15
20240821,142100,286853770,2825,2825,2825,2825,0
20240821,142000,286853770,2825,2825,2825,2825,0
20240821,141900,286853770,2825,2825,2825,2825,0
20240821,141800,286853770,2825,2825,2825,2825,0
20240821,141700,286853770,2825,2825,2825,2825,0
20240821,141600,286853770,2825,2825,2825,2825,0
20240821,141500,286853770,2825,2825,2825,2825,0
20240821,141400,286853770,2825,2830,2830,2825,115
20240821,141300,286528395,2830,2830,2830,2830,0
20240821,141200,286528395,2830,2830,2830,2830,10
20240821,141100,286500095,2830,2830,2830,2830,2
20240821,141000,286494435,2830,2830,2830,2830,0
20240821,140900,286494435,2830,2830,2830,2830,100
20240821,140800,286211435,2825,2825,2825,2825,369
20240821,140700,285169010,2825,2825,2825,2825,0
20240821,140600,285169010,2825,2825,2825,2825,15
20240821,140500,285126635,2830,2830,2830,2830,0
20240821,140400,285126635,2830,2830,2830,2830,0
20240821,140300,285126635,2830,2830,2830,2830,0
20240821,140200,285126635,2830,2830,2830,2830,388
20240821,140100,284028595,2830,2830,2830,2830,0
20240821,140000,284028595,2830,2830,2830,2830,2
20240821,135900,284022935,2840,2840,2840,2840,0
20240821,135800,284022935,2840,2840,2840,2840,10
20240821,135700,283994535,2840,2840,2840,2840,3
20240821,135600,283986015,2835,2835,2835,2835,440
20240821,135500,282738615,2835,2835,2835,2835,0
20240821,135400,282738615,2835,2830,2835,2825,160
20240821,135300,282286600,2825,2825,2825,2825,0
20240821,135200,282286600,2825,2835,2835,2825,11
20240821,135100,282255425,2830,2830,2830,2830,0
20240821,135000,282255425,2830,2830,2830,2830,0
20240821,134900,282255425,2830,2830,2830,2830,291
20240821,134800,281431895,2820,2820,2820,2820,0
20240821,134700,281431895,2820,2820,2820,2820,0
20240821,134600,281431895,2820,2820,2820,2820,0
20240821,134500,281431895,2820,2825,2825,2820,38
20240821,134400,281324720,2845,2845,2845,2845,0
20240821,134300,281324720,2845,2845,2845,2845,1
20240821,134200,281321875,2825,2825,2845,2825,10256
20240821,134100,252216070,2825,2825,2825,2825,0
20240821,134000,252216070,2825,2825,2825,2825,101
20240821,133900,251930745,2825,2825,2825,2825,1
20240821,133800,251927920,2825,2825,2825,2825,0
20240821,133700,251927920,2825,2825,2825,2825,0
20240821,133600,251927920,2825,2825,2825,2825,1
20240821,133500,251925095,2820,2820,2820,2820,0
20240821,133400,251925095,2820,2820,2820,2820,0
20240821,133300,251925095,2820,2820,2820,2820,15
20240821,133200,251882795,2820,2820,2820,2820,0
20240821,133100,251882795,2820,2820,2820,2820,20
20240821,133000,251826395,2820,2820,2820,2820,0
20240821,132900,251826395,2820,2820,2820,2820,454
20240821,132800,250546115,2820,2820,2820,2820,0
20240821,132700,250546115,2820,2820,2820,2820,0
20240821,132600,250546115,2820,2820,2820,2820,223
20240821,132500,249917255,2825,2825,2825,2825,4
20240821,132400,249905955,2820,2820,2820,2820,0
20240821,132300,249905955,2820,2820,2820,2820,262
20240821,132200,249167115,2820,2820,2820,2820,0
20240821,132100,249167115,2820,2820,2820,2820,0
20240821,132000,249167115,2820,2820,2820,2820,0
20240821,131900,249167115,2820,2820,2820,2820,0
20240821,131800,249167115,2820,2820,2820,2820,15
20240821,131700,249124815,2815,2815,2815,2815,0
20240821,131600,249124815,2815,2815,2815,2815,0
20240821,131500,249124815,2815,2815,2815,2815,15
20240821,131400,249082590,2825,2825,2825,2825,0
20240821,131300,249082590,2825,2825,2825,2825,0
20240821,131200,249082590,2825,2825,2825,2825,0
20240821,131100,249082590,2825,2825,2825,2825,0
20240821,131000,249082590,2825,2825,2825,2825,0
20240821,130900,249082590,2825,2825,2825,2825,32
20240821,130800,248992190,2825,2825,2825,2825,0
20240821,130700,248992190,2825,2820,2825,2820,2008
20240821,130600,243329625,2825,2825,2825,2825,0
20240821,130500,243329625,2825,2825,2825,2825,100
20240821,130400,243047125,2825,2825,2825,2825,1
20240821,130300,243044300,2825,2825,2825,2825,0
20240821,130200,243044300,2825,2825,2825,2825,0
20240821,130100,243044300,2825,2825,2830,2825,1473
20240821,130000,238882910,2825,2825,2825,2825,0
20240821,125900,238882910,2825,2825,2825,2825,650
20240821,125800,237046660,2820,2820,2820,2820,0
20240821,125700,237046660,2820,2820,2820,2820,0
20240821,125600,237046660,2820,2820,2820,2820,91
20240821,125500,236790040,2820,2820,2820,2820,3
20240821,125400,236781580,2825,2825,2825,2825,300
20240821,125300,235934080,2825,2820,2825,2820,100
20240821,125200,235652065,2820,2820,2820,2820,308
20240821,125100,234783505,2820,2820,2820,2820,30
20240821,125000,234698905,2815,2815,2815,2815,70
20240821,124900,234501855,2820,2820,2820,2820,0
20240821,124800,234501855,2820,2820,2820,2820,0
20240821,124700,234501855,2820,2820,2820,2820,1
20240821,124600,234499035,2820,2820,2820,2820,320
20240821,124500,233596635,2820,2820,2820,2820,0
20240821,124400,233596635,2820,2820,2820,2815,115
20240821,124300,233272375,2820,2820,2820,2820,6
20240821,124200,233255455,2820,2820,2820,2820,101
20240821,124100,232970635,2825,2825,2825,2825,2
20240821,124000,232964985,2820,2820,2820,2820,0
20240821,123900,232964985,2820,2820,2820,2820,30
20240821,123800,232880385,2820,2820,2820,2820,16
20240821,123700,232835265,2820,2820,2820,2820,0
20240821,123600,232835265,2820,2825,2825,2820,6
20240821,123500,232818335,2820,2820,2820,2820,1
20240821,123400,232815515,2825,2825,2825,2825,0
20240821,123300,232815515,2825,2825,2825,2825,66
20240821,123200,232629065,2825,2830,2830,2825,20
20240821,123100,232572510,2830,2830,2830,2830,50
20240821,123000,232431010,2825,2830,2830,2825,57
20240821,122900,232269775,2825,2825,2825,2825,25
20240821,122800,232199150,2830,2830,2830,2830,0
20240821,122700,232199150,2830,2830,2830,2830,0
20240821,122600,232199150,2830,2830,2830,2830,0
20240821,122500,232199150,2830,2830,2830,2830,0
20240821,122400,232199150,2830,2825,2830,2825,6
20240821,122300,232182175,2825,2825,2825,2825,0
20240821,122200,232182175,2825,2825,2825,2825,0
20240821,122100,232182175,2825,2825,2825,2825,91
20240821,122000,231925100,2825,2825,2825,2825,15
20240821,121900,231882725,2825,2825,2825,2825,9
20240821,121800,231857300,2830,2830,2830,2830,2
20240821,121700,231851640,2825,2830,2830,2825,58
20240821,121600,231687545,2830,2830,2830,2830,889
20240821,121500,229171675,2825,2830,2830,2825,27
20240821,121400,229095390,2825,2825,2825,2825,1
20240821,121300,229092565,2825,2825,2825,2825,900
20240821,121200,226550065,2830,2830,2830,2830,33
20240821,121100,226456675,2825,2825,2825,2825,24
20240821,121000,226388875,2820,2820,2820,2820,15
20240821,120900,226346575,2830,2830,2830,2830,6
20240821,120800,226329595,2830,2830,2830,2830,0
20240821,120700,226329595,2830,2830,2830,2830,0
20240821,120600,226329595,2830,2830,2830,2830,1
20240821,120500,226326765,2830,2830,2830,2830,0
20240821,120400,226326765,2830,2825,2830,2825,100
20240821,120300,226043770,2825,2820,2825,2820,18
20240821,120200,225992955,2830,2830,2830,2830,0
20240821,120100,225992955,2830,2830,2830,2830,0
20240821,120000,225992955,2830,2830,2830,2830,0
20240821,115900,225992955,2830,2830,2830,2830,0
20240821,115800,225992955,2830,2830,2830,2830,10
20240821,115700,225964655,2820,2820,2820,2820,20
20240821,115600,225908255,2820,2820,2820,2820,30
20240821,115500,225823655,2820,2820,2820,2820,0
20240821,115400,225823655,2820,2820,2820,2820,225
20240821,115300,225189155,2815,2815,2815,2815,0
20240821,115200,225189155,2815,2815,2815,2815,0
20240821,115100,225189155,2815,2820,2820,2815,2152
20240821,115000,219129935,2830,2830,2830,2825,23
20240821,114900,219064850,2835,2835,2840,2835,870
20240821,114800,216598390,2835,2825,2840,2825,739
20240821,114700,214509755,2840,2820,2845,2815,11268
20240821,114600,182621290,2820,2820,2820,2820,0
20240821,114500,182621290,2820,2815,2820,2815,106
20240821,114400,182322400,2820,2820,2820,2820,0
20240821,114300,182322400,2820,2820,2820,2820,0
20240821,114200,182322400,2820,2815,2820,2815,201
20240821,114100,181755625,2820,2815,2820,2815,52
20240821,114000,181609075,2820,2820,2820,2820,0
20240821,113900,181609075,2820,2820,2820,2815,615
20240821,113800,179874830,2820,2820,2820,2815,630
20240821,113700,178098870,2815,2815,2815,2815,0
20240821,113600,178098870,2815,2815,2815,2815,411
20240821,113500,176941905,2815,2815,2815,2815,565
20240821,113400,175351430,2815,2815,2820,2815,53
20240821,113300,175202070,2820,2820,2820,2820,0
20240821,113200,175202070,2820,2820,2820,2820,7
20240821,113100,175182330,2820,2820,2820,2820,0
20240821,113000,175182330,2820,2820,2820,2820,1
20240821,112900,175179510,2820,2820,2820,2820,0
20240821,112800,175179510,2820,2820,2820,2815,35
20240821,112700,175080815,2815,2815,2815,2815,15
20240821,112600,175038590,2820,2820,2820,2820,2
20240821,112500,175032950,2815,2815,2815,2815,43
20240821,112400,174911905,2815,2815,2815,2815,1
20240821,112300,174909090,2815,2815,2815,2815,0
20240821,112200,174909090,2815,2815,2815,2815,100
20240821,112100,174627590,2815,2820,2820,2815,202
20240821,112000,174058950,2815,2820,2820,2815,138
20240821,111900,173670065,2820,2820,2820,2820,0
20240821,111800,173670065,2820,2820,2820,2820,0
20240821,111700,173670065,2820,2820,2820,2820,0
20240821,111600,173670065,2820,2820,2820,2820,17
20240821,111500,173622125,2820,2820,2820,2820,1
20240821,111400,173619305,2815,2815,2815,2815,15
20240821,111300,173577080,2820,2820,2820,2820,0
20240821,111200,173577080,2820,2820,2820,2820,0
20240821,111100,173577080,2820,2815,2820,2815,964
20240821,111000,170863400,2820,2820,2820,2820,1500
20240821,110900,166633400,2820,2820,2820,2820,0
20240821,110800,166633400,2820,2820,2820,2820,179
20240821,110700,166128620,2820,2820,2820,2820,0
20240821,110600,166128620,2820,2820,2820,2820,0
20240821,110500,166128620,2820,2815,2820,2815,10
20240821,110400,166100445,2815,2815,2815,2810,311
20240821,110300,165225020,2815,2815,2815,2815,54
20240821,110200,165073010,2815,2815,2815,2815,145
20240821,110100,164664835,2815,2815,2815,2815,0
20240821,110000,164664835,2815,2815,2815,2815,0
20240821,105900,164664835,2815,2815,2815,2815,1076
20240821,105800,161635895,2820,2820,2820,2815,56
20240821,105700,161477980,2815,2820,2820,2815,687
20240821,105600,159543155,2815,2820,2820,2815,554
20240821,105500,157983375,2815,2815,2820,2815,522
20240821,105400,156513935,2820,2820,2820,2820,0
20240821,105300,156513935,2820,2820,2820,2820,0
20240821,105200,156513935,2820,2820,2820,2820,0
20240821,105100,156513935,2820,2820,2820,2820,10
20240821,105000,156485735,2820,2810,2820,2810,37
20240821,104900,156381750,2810,2820,2820,2810,330
20240821,104800,155453450,2820,2820,2820,2820,0
20240821,104700,155453450,2820,2800,2820,2800,17366
20240821,104600,106665580,2800,2800,2800,2800,0
20240821,104500,106665580,2800,2800,2800,2800,2
20240821,104400,106659980,2795,2795,2795,2795,100
20240821,104300,106380480,2795,2795,2800,2795,110
20240821,104200,106072535,2800,2800,2800,2800,0
20240821,104100,106072535,2800,2800,2800,2800,0
20240821,104000,106072535,2800,2795,2800,2795,110
20240821,103900,105764555,2800,2800,2800,2800,0
20240821,103800,105764555,2800,2795,2800,2795,139
20240821,103700,105375395,2805,2805,2805,2805,0
20240821,103600,105375395,2805,2805,2805,2805,0
20240821,103500,105375395,2805,2790,2805,2790,140
20240821,103400,104984780,2800,2800,2800,2790,5738
20240821,103300,88930745,2795,2795,2795,2795,50
20240821,103200,88790995,2795,2795,2795,2795,0
20240821,103100,88790995,2795,2795,2795,2795,428
20240821,103000,87594735,2800,2800,2800,2800,0
20240821,102900,87594735,2800,2800,2800,2800,40
20240821,102800,87482735,2800,2795,2800,2795,25
20240821,102700,87412810,2800,2800,2800,2800,0
20240821,102600,87412810,2800,2795,2800,2795,248
20240821,102500,86719550,2795,2795,2795,2795,1010
20240821,102400,83896600,2795,2795,2795,2795,15
20240821,102300,83854675,2800,2800,2800,2800,186
20240821,102200,83333875,2800,2800,2800,2800,0
20240821,102100,83333875,2800,2805,2805,2800,111
20240821,102000,83022525,2805,2800,2805,2800,5
20240821,101900,83008515,2800,2800,2800,2800,3
20240821,101800,83000115,2800,2800,2800,2800,3
20240821,101700,82991715,2800,2800,2800,2800,7
20240821,101600,82972115,2795,2795,2795,2795,15
20240821,101500,82930190,2800,2800,2800,2800,0
20240821,101400,82930190,2800,2800,2800,2800,0
20240821,101300,82930190,2800,2800,2800,2800,9
20240821,101200,82904990,2805,2800,2805,2800,105
20240821,101100,82610520,2795,2795,2795,2795,3
20240821,101000,82602135,2795,2795,2795,2795,0
20240821,100900,82602135,2795,2795,2795,2795,0
20240821,100800,82602135,2795,2795,2795,2795,350
20240821,100700,81623885,2795,2805,2805,2795,3330
20240821,100600,72298420,2810,2810,2810,2810,1
20240821,100500,72295610,2805,2810,2810,2805,17
20240821,100400,72247920,2810,2805,2810,2805,2
20240821,100300,72242305,2805,2805,2805,2805,52
20240821,100200,72096445,2810,2810,2810,2810,3
20240821,100100,72088015,2810,2805,2810,2805,16
20240821,100000,72043130,2805,2805,2805,2805,0
20240821,095900,72043130,2805,2805,2805,2805,2
20240821,095800,72037520,2805,2805,2805,2805,0
20240821,095700,72037520,2805,2805,2805,2805,7
20240821,095600,72017885,2805,2805,2805,2805,0
20240821,095500,72017885,2805,2805,2805,2805,0
20240821,095400,72017885,2805,2805,2805,2805,15
20240821,095300,71975810,2810,2810,2810,2810,79
20240821,095200,71753820,2810,2815,2815,2810,52
20240821,095100,71607475,2810,2810,2810,2810,11
20240821,095000,71576565,2810,2810,2810,2810,500
20240821,094900,70171565,2815,2815,2815,2815,10
20240821,094800,70143415,2800,2815,2815,2800,1957
20240821,094700,64644385,2815,2815,2815,2815,1
20240821,094600,64641570,2800,2815,2815,2800,73
20240821,094500,64436300,2815,2815,2815,2815,98
20240821,094400,64160430,2815,2800,2815,2800,11
20240821,094300,64129485,2800,2800,2800,2800,665
20240821,094200,62267485,2800,2805,2810,2800,2641
20240821,094100,54864570,2810,2810,2810,2810,0
20240821,094000,54864570,2810,2815,2815,2810,617
20240821,093900,53130735,2810,2810,2810,2810,2
20240821,093800,53125115,2810,2810,2810,2810,505
20240821,093700,51706065,2810,2810,2810,2810,1521
20240821,093600,47432055,2805,2805,2805,2805,282
20240821,093500,46641045,2805,2805,2805,2805,0
20240821,093400,46641045,2805,2805,2805,2805,16
20240821,093300,46596165,2805,2805,2805,2805,2
20240821,093200,46590555,2805,2805,2810,2805,208
20240821,093100,46007105,2805,2805,2805,2805,579
20240821,093000,44383010,2805,2805,2805,2805,1100
20240821,092900,41297510,2805,2805,2805,2805,201
20240821,092800,40733705,2805,2805,2810,2805,302
20240821,092700,39885140,2810,2810,2810,2810,5
20240821,092600,39871090,2810,2795,2810,2795,3
20240821,092500,39862690,2805,2805,2805,2805,0
20240821,092400,39862690,2805,2795,2810,2795,91
20240821,092300,39607615,2795,2815,2815,2790,72
20240821,092200,39405625,2815,2810,2815,2810,1055
20240821,092100,36440825,2810,2810,2810,2805,2302
20240821,092000,29973985,2805,2805,2805,2800,55
20240821,091900,29819760,2805,2805,2805,2805,86
20240821,091800,29578530,2810,2800,2810,2800,32
20240821,091700,29488740,2800,2795,2810,2795,112
20240821,091600,29174525,2805,2810,2815,2780,1604
20240821,091500,24683150,2800,2805,2805,2800,44
20240821,091400,24559935,2800,2805,2810,2800,585
20240821,091300,22916285,2800,2800,2800,2800,1
20240821,091200,22913485,2810,2810,2810,2810,20
20240821,091100,22857285,2800,2810,2815,2800,52
20240821,091000,22711150,2810,2805,2810,2800,571
20240821,090900,21109340,2800,2800,2800,2785,522
20240821,090800,19647900,2800,2795,2800,2785,398
20240821,090700,18535160,2795,2800,2800,2790,519
20240821,090600,17082105,2800,2795,2800,2795,10
20240821,090500,17054135,2790,2790,2790,2790,377
20240821,090400,16002305,2775,2780,2790,2775,1036
20240821,090300,13122875,2785,2770,2785,2770,1820
20240821,090200,8062730,2770,2770,2770,2770,0
20240821,090100,8062730,2770,2780,2780,2770,1538
20240821,090000,3794645,2775,2770,2775,2770,1368