KissMeData/254120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204800,386728650,2180,2180,2180,2180,2749
20240821,204700,386728650,2180,2180,2180,2180,0
20240821,204600,386728650,2180,2180,2180,2180,0
20240821,204500,386728650,2180,2180,2180,2180,0
20240821,204400,386728650,2180,2180,2180,2180,0
20240821,204300,386728650,2180,2180,2180,2180,0
20240821,204200,386728650,2180,2180,2180,2180,0
20240821,204100,386728650,2180,2180,2180,2180,0
20240821,204000,386728650,2180,2180,2180,2180,0
20240821,203900,386728650,2180,2180,2180,2180,0
20240821,203800,386728650,2180,2180,2180,2180,0
20240821,203700,386728650,2180,2180,2180,2180,0
20240821,203600,386728650,2180,2180,2180,2180,0
20240821,203500,386728650,2180,2180,2180,2180,0
20240821,203400,386728650,2180,2180,2180,2180,0
20240821,203300,386728650,2180,2180,2180,2180,0
20240821,203200,386728650,2180,2180,2180,2180,0
20240821,203100,386728650,2180,2180,2180,2180,0
20240821,203000,386728650,2180,2180,2180,2180,0
20240821,202900,386728650,2180,2180,2180,2180,0
20240821,202800,386728650,2180,2180,2180,2180,0
20240821,202700,386728650,2180,2180,2180,2180,0
20240821,202600,386728650,2180,2180,2180,2180,0
20240821,202500,386728650,2180,2180,2180,2180,0
20240821,202400,386728650,2180,2180,2180,2180,0
20240821,202300,386728650,2180,2180,2180,2180,0
20240821,202200,386728650,2180,2180,2180,2180,0
20240821,202100,386728650,2180,2180,2180,2180,0
20240821,202000,386728650,2180,2180,2180,2180,0
20240821,201900,386728650,2180,2180,2180,2180,0
20240821,201800,386728650,2180,2180,2180,2180,2749
20240821,201700,386728650,2180,2180,2180,2180,0
20240821,201600,386728650,2180,2180,2180,2180,0
20240821,201500,386728650,2180,2180,2180,2180,0
20240821,201400,386728650,2180,2180,2180,2180,0
20240821,201300,386728650,2180,2180,2180,2180,0
20240821,201200,386728650,2180,2180,2180,2180,0
20240821,201100,386728650,2180,2180,2180,2180,0
20240821,201000,386728650,2180,2180,2180,2180,0
20240821,200900,386728650,2180,2180,2180,2180,0
20240821,200800,386728650,2180,2180,2180,2180,0
20240821,200700,386728650,2180,2180,2180,2180,0
20240821,200600,386728650,2180,2180,2180,2180,0
20240821,200500,386728650,2180,2180,2180,2180,0
20240821,200400,386728650,2180,2180,2180,2180,0
20240821,200300,386728650,2180,2180,2180,2180,0
20240821,200200,386728650,2180,2180,2180,2180,0
20240821,200100,386728650,2180,2180,2180,2180,0
20240821,200000,386728650,2180,2180,2180,2180,0
20240821,195900,386728650,2180,2180,2180,2180,0
20240821,195800,386728650,2180,2180,2180,2180,0
20240821,195700,386728650,2180,2180,2180,2180,0
20240821,195600,386728650,2180,2180,2180,2180,0
20240821,195500,386728650,2180,2180,2180,2180,0
20240821,195400,386728650,2180,2180,2180,2180,0
20240821,195300,386728650,2180,2180,2180,2180,0
20240821,195200,386728650,2180,2180,2180,2180,0
20240821,195100,386728650,2180,2180,2180,2180,0
20240821,195000,386728650,2180,2180,2180,2180,0
20240821,194900,386728650,2180,2180,2180,2180,0
20240821,194800,386728650,2180,2180,2180,2180,2749
20240821,194700,386728650,2180,2180,2180,2180,0
20240821,194600,386728650,2180,2180,2180,2180,0
20240821,194500,386728650,2180,2180,2180,2180,0
20240821,194400,386728650,2180,2180,2180,2180,0
20240821,194300,386728650,2180,2180,2180,2180,0
20240821,194200,386728650,2180,2180,2180,2180,0
20240821,194100,386728650,2180,2180,2180,2180,0
20240821,194000,386728650,2180,2180,2180,2180,0
20240821,193900,386728650,2180,2180,2180,2180,0
20240821,193800,386728650,2180,2180,2180,2180,0
20240821,193700,386728650,2180,2180,2180,2180,0
20240821,193600,386728650,2180,2180,2180,2180,0
20240821,193500,386728650,2180,2180,2180,2180,0
20240821,193400,386728650,2180,2180,2180,2180,0
20240821,193300,386728650,2180,2180,2180,2180,0
20240821,193200,386728650,2180,2180,2180,2180,0
20240821,193100,386728650,2180,2180,2180,2180,0
20240821,193000,386728650,2180,2180,2180,2180,0
20240821,192900,386728650,2180,2180,2180,2180,0
20240821,192800,386728650,2180,2180,2180,2180,0
20240821,192700,386728650,2180,2180,2180,2180,0
20240821,192600,386728650,2180,2180,2180,2180,0
20240821,192500,386728650,2180,2180,2180,2180,0
20240821,192400,386728650,2180,2180,2180,2180,0
20240821,192300,386728650,2180,2180,2180,2180,0
20240821,192200,386728650,2180,2180,2180,2180,0
20240821,192100,386728650,2180,2180,2180,2180,0
20240821,192000,386728650,2180,2180,2180,2180,0
20240821,191900,386728650,2180,2180,2180,2180,0
20240821,191800,386728650,2180,2180,2180,2180,2749
20240821,191700,386728650,2180,2180,2180,2180,0
20240821,191600,386728650,2180,2180,2180,2180,0
20240821,191500,386728650,2180,2180,2180,2180,0
20240821,191400,386728650,2180,2180,2180,2180,0
20240821,191300,386728650,2180,2180,2180,2180,0
20240821,191200,386728650,2180,2180,2180,2180,0
20240821,191100,386728650,2180,2180,2180,2180,0
20240821,191000,386728650,2180,2180,2180,2180,0
20240821,190900,386728650,2180,2180,2180,2180,0
20240821,190800,386728650,2180,2180,2180,2180,0
20240821,190700,386728650,2180,2180,2180,2180,0
20240821,190600,386728650,2180,2180,2180,2180,0
20240821,190500,386728650,2180,2180,2180,2180,0
20240821,190400,386728650,2180,2180,2180,2180,0
20240821,190300,386728650,2180,2180,2180,2180,0
20240821,190200,386728650,2180,2180,2180,2180,0
20240821,190100,386728650,2180,2180,2180,2180,0
20240821,190000,386728650,2180,2180,2180,2180,0
20240821,185900,386728650,2180,2180,2180,2180,0
20240821,185800,386728650,2180,2180,2180,2180,0
20240821,185700,386728650,2180,2180,2180,2180,0
20240821,185600,386728650,2180,2180,2180,2180,0
20240821,185500,386728650,2180,2180,2180,2180,0
20240821,185400,386728650,2180,2180,2180,2180,0
20240821,185300,386728650,2180,2180,2180,2180,0
20240821,185200,386728650,2180,2180,2180,2180,0
20240821,185100,386728650,2180,2180,2180,2180,0
20240821,185000,386728650,2180,2180,2180,2180,0
20240821,184900,386728650,2180,2180,2180,2180,0
20240821,184800,386728650,2180,2180,2180,2180,2749
20240821,184700,386728650,2180,2180,2180,2180,0
20240821,184600,386728650,2180,2180,2180,2180,0
20240821,184500,386728650,2180,2180,2180,2180,0
20240821,184400,386728650,2180,2180,2180,2180,0
20240821,184300,386728650,2180,2180,2180,2180,0
20240821,184200,386728650,2180,2180,2180,2180,0
20240821,184100,386728650,2180,2180,2180,2180,0
20240821,184000,386728650,2180,2180,2180,2180,0
20240821,183900,386728650,2180,2180,2180,2180,0
20240821,183800,386728650,2180,2180,2180,2180,0
20240821,183700,386728650,2180,2180,2180,2180,0
20240821,183600,386728650,2180,2180,2180,2180,0
20240821,183500,386728650,2180,2180,2180,2180,0
20240821,183400,386728650,2180,2180,2180,2180,0
20240821,183300,386728650,2180,2180,2180,2180,0
20240821,183200,386728650,2180,2180,2180,2180,0
20240821,183100,386728650,2180,2180,2180,2180,0
20240821,183000,386728650,2180,2180,2180,2180,0
20240821,182900,386728650,2180,2180,2180,2180,0
20240821,182800,386728650,2180,2180,2180,2180,0
20240821,182700,386728650,2180,2180,2180,2180,0
20240821,182600,386728650,2180,2180,2180,2180,0
20240821,182500,386728650,2180,2180,2180,2180,0
20240821,182400,386728650,2180,2180,2180,2180,0
20240821,182300,386728650,2180,2180,2180,2180,0
20240821,182200,386728650,2180,2180,2180,2180,0
20240821,182100,386728650,2180,2180,2180,2180,0
20240821,182000,386728650,2180,2180,2180,2180,0
20240821,181900,386728650,2180,2180,2180,2180,0
20240821,181800,386728650,2180,2180,2180,2180,2749
20240821,181700,386728650,2180,2180,2180,2180,0
20240821,181600,386728650,2180,2180,2180,2180,0
20240821,181500,386728650,2180,2180,2180,2180,0
20240821,181400,386728650,2180,2180,2180,2180,0
20240821,181300,386728650,2180,2180,2180,2180,0
20240821,181200,386728650,2180,2180,2180,2180,0
20240821,181100,386728650,2180,2180,2180,2180,0
20240821,181000,386728650,2180,2180,2180,2180,0
20240821,180900,386728650,2180,2180,2180,2180,0
20240821,180800,386728650,2180,2180,2180,2180,0
20240821,180700,386728650,2180,2180,2180,2180,0
20240821,180600,386728650,2180,2180,2180,2180,0
20240821,180500,386728650,2180,2180,2180,2180,0
20240821,180400,386728650,2180,2180,2180,2180,0
20240821,180300,386728650,2180,2180,2180,2180,0
20240821,180200,386728650,2180,2180,2180,2180,0
20240821,180100,386728650,2180,2180,2180,2180,0
20240821,180000,386728650,2180,2180,2180,2180,0
20240821,175900,386728650,2180,2180,2180,2180,0
20240821,175800,386728650,2180,2180,2180,2180,0
20240821,175700,386728650,2180,2180,2180,2180,0
20240821,175600,386728650,2180,2180,2180,2180,0
20240821,175500,386728650,2180,2180,2180,2180,0
20240821,175400,386728650,2180,2180,2180,2180,0
20240821,175300,386728650,2180,2180,2180,2180,0
20240821,175200,386728650,2180,2180,2180,2180,0
20240821,175100,386728650,2180,2180,2180,2180,0
20240821,175000,386728650,2180,2180,2180,2180,0
20240821,174900,386728650,2180,2180,2180,2180,0
20240821,174800,386728650,2180,2180,2180,2180,2749
20240821,174700,386728650,2180,2180,2180,2180,0
20240821,174600,386728650,2180,2180,2180,2180,0
20240821,174500,386728650,2180,2180,2180,2180,0
20240821,174400,386728650,2180,2180,2180,2180,0
20240821,174300,386728650,2180,2180,2180,2180,0
20240821,174200,386728650,2180,2180,2180,2180,0
20240821,174100,386728650,2180,2180,2180,2180,0
20240821,174000,386728650,2180,2180,2180,2180,0
20240821,173900,386728650,2180,2180,2180,2180,0
20240821,173800,386728650,2180,2180,2180,2180,0
20240821,173700,386728650,2180,2180,2180,2180,0
20240821,173600,386728650,2180,2180,2180,2180,0
20240821,173500,386728650,2180,2180,2180,2180,0
20240821,173400,386728650,2180,2180,2180,2180,0
20240821,173300,386728650,2180,2180,2180,2180,0
20240821,173200,386728650,2180,2180,2180,2180,0
20240821,173100,386728650,2180,2180,2180,2180,0
20240821,173000,386728650,2180,2180,2180,2180,0
20240821,172900,386728650,2180,2180,2180,2180,0
20240821,172800,386728650,2180,2180,2180,2180,0
20240821,172700,386728650,2180,2180,2180,2180,0
20240821,172600,386728650,2180,2180,2180,2180,0
20240821,172500,386728650,2180,2180,2180,2180,0
20240821,172400,386728650,2180,2180,2180,2180,0
20240821,172300,386728650,2180,2180,2180,2180,0
20240821,172200,386728650,2180,2180,2180,2180,0
20240821,172100,386728650,2180,2180,2180,2180,0
20240821,172000,386728650,2180,2180,2180,2180,0
20240821,171900,386728650,2180,2180,2180,2180,0
20240821,171800,386728650,2180,2180,2180,2180,2749
20240821,171700,386728650,2180,2180,2180,2180,0
20240821,171600,386728650,2180,2180,2180,2180,0
20240821,171500,386728650,2180,2180,2180,2180,0
20240821,171400,386728650,2180,2180,2180,2180,0
20240821,171300,386728650,2180,2180,2180,2180,0
20240821,171200,386728650,2180,2180,2180,2180,0
20240821,171100,386728650,2180,2180,2180,2180,0
20240821,171000,386728650,2180,2180,2180,2180,0
20240821,170900,386728650,2180,2180,2180,2180,0
20240821,170800,386728650,2180,2180,2180,2180,0
20240821,170700,386728650,2180,2180,2180,2180,0
20240821,170600,386728650,2180,2180,2180,2180,0
20240821,170500,386728650,2180,2180,2180,2180,0
20240821,170400,386728650,2180,2180,2180,2180,0
20240821,170300,386728650,2180,2180,2180,2180,0
20240821,170200,386728650,2180,2180,2180,2180,0
20240821,170100,386728650,2180,2180,2180,2180,0
20240821,170000,386728650,2180,2180,2180,2180,0
20240821,165900,386728650,2180,2180,2180,2180,0
20240821,165800,386728650,2180,2180,2180,2180,0
20240821,165700,386728650,2180,2180,2180,2180,0
20240821,165600,386728650,2180,2180,2180,2180,0
20240821,165500,386728650,2180,2180,2180,2180,0
20240821,165400,386728650,2180,2180,2180,2180,0
20240821,165300,386728650,2180,2180,2180,2180,0
20240821,165200,386728650,2180,2180,2180,2180,0
20240821,165100,386728650,2180,2180,2180,2180,0
20240821,165000,386728650,2180,2180,2180,2180,0
20240821,164900,386728650,2180,2180,2180,2180,0
20240821,164800,386728650,2180,2180,2180,2180,2749
20240821,164700,386728650,2180,2180,2180,2180,0
20240821,164600,386728650,2180,2180,2180,2180,0
20240821,164500,386728650,2180,2180,2180,2180,0
20240821,164400,386728650,2180,2180,2180,2180,0
20240821,164300,386728650,2180,2180,2180,2180,0
20240821,164200,386728650,2180,2180,2180,2180,0
20240821,164100,386728650,2180,2180,2180,2180,0
20240821,164000,386728650,2180,2180,2180,2180,0
20240821,163900,386728650,2180,2180,2180,2180,0
20240821,163800,386728650,2180,2180,2180,2180,0
20240821,163700,386728650,2180,2180,2180,2180,0
20240821,163600,386728650,2180,2180,2180,2180,0
20240821,163500,386728650,2180,2180,2180,2180,0
20240821,163400,386728650,2180,2180,2180,2180,0
20240821,163300,386728650,2180,2180,2180,2180,0
20240821,163200,386728650,2180,2180,2180,2180,0
20240821,163100,386728650,2180,2180,2180,2180,0
20240821,163000,386728650,2180,2180,2180,2180,0
20240821,162900,386728650,2180,2180,2180,2180,0
20240821,162800,386728650,2180,2180,2180,2180,0
20240821,162700,386728650,2180,2180,2180,2180,0
20240821,162600,386728650,2180,2180,2180,2180,0
20240821,162500,386728650,2180,2180,2180,2180,0
20240821,162400,386728650,2180,2180,2180,2180,0
20240821,162300,386728650,2180,2180,2180,2180,0
20240821,162200,386728650,2180,2180,2180,2180,0
20240821,162100,386728650,2180,2180,2180,2180,0
20240821,162000,386728650,2180,2180,2180,2180,0
20240821,161900,386728650,2180,2180,2180,2180,0
20240821,161800,386728650,2180,2180,2180,2180,2749
20240821,161700,386728650,2180,2180,2180,2180,0
20240821,161600,386728650,2180,2180,2180,2180,0
20240821,161500,386728650,2180,2180,2180,2180,0
20240821,161400,386728650,2180,2180,2180,2180,0
20240821,161300,386728650,2180,2180,2180,2180,0
20240821,161200,386728650,2180,2180,2180,2180,0
20240821,161100,386728650,2180,2180,2180,2180,0
20240821,161000,386728650,2180,2180,2180,2180,0
20240821,160900,386728650,2180,2180,2180,2180,0
20240821,160800,386728650,2180,2180,2180,2180,0
20240821,160700,386728650,2180,2180,2180,2180,0
20240821,160600,386728650,2180,2180,2180,2180,0
20240821,160500,386728650,2180,2180,2180,2180,0
20240821,160400,386728650,2180,2180,2180,2180,0
20240821,160300,386728650,2180,2180,2180,2180,0
20240821,160200,386728650,2180,2180,2180,2180,0
20240821,160100,386728650,2180,2180,2180,2180,0
20240821,160000,386728650,2180,2180,2180,2180,0
20240821,155900,386728650,2180,2180,2180,2180,0
20240821,155800,386728650,2180,2180,2180,2180,0
20240821,155700,386728650,2180,2180,2180,2180,0
20240821,155600,386728650,2180,2180,2180,2180,0
20240821,155500,386728650,2180,2180,2180,2180,0
20240821,155400,386728650,2180,2180,2180,2180,0
20240821,155300,386728650,2180,2180,2180,2180,0
20240821,155200,386728650,2180,2180,2180,2180,0
20240821,155100,386728650,2180,2180,2180,2180,0
20240821,155000,386728650,2180,2180,2180,2180,0
20240821,154900,386728650,2180,2180,2180,2180,0
20240821,154800,386728650,2180,2180,2180,2180,2749
20240821,154700,386728650,2180,2180,2180,2180,0
20240821,154600,386728650,2180,2180,2180,2180,0
20240821,154500,386728650,2180,2180,2180,2180,0
20240821,154400,386728650,2180,2180,2180,2180,0
20240821,154300,386728650,2180,2180,2180,2180,0
20240821,154200,386728650,2180,2180,2180,2180,0
20240821,154100,386728650,2180,2180,2180,2180,0
20240821,154000,386728650,2180,2180,2180,2180,0
20240821,153900,386728650,2180,2180,2180,2180,0
20240821,153800,386728650,2180,2180,2180,2180,0
20240821,153700,386728650,2180,2180,2180,2180,0
20240821,153600,386728650,2180,2180,2180,2180,0
20240821,153500,386728650,2180,2180,2180,2180,0
20240821,153400,386728650,2180,2180,2180,2180,0
20240821,153300,386728650,2180,2180,2180,2180,0
20240821,153200,386728650,2180,2180,2180,2180,0
20240821,153100,386728650,2180,2180,2180,2180,0
20240821,153000,386728650,2180,2180,2180,2180,2749
20240821,152900,380735830,2185,2185,2185,2185,0
20240821,152800,380735830,2185,2185,2185,2185,0
20240821,152700,380735830,2185,2185,2185,2185,0
20240821,152600,380735830,2185,2185,2185,2185,0
20240821,152500,380735830,2185,2185,2185,2185,0
20240821,152400,380735830,2185,2185,2185,2185,0
20240821,152300,380735830,2185,2185,2185,2185,0
20240821,152200,380735830,2185,2185,2185,2185,0
20240821,152100,380735830,2185,2185,2185,2185,0
20240821,152000,380735830,2185,2185,2185,2185,0
20240821,151900,380735830,2185,2185,2185,2185,0
20240821,151800,380735830,2185,2185,2185,2185,0
20240821,151700,380735830,2185,2190,2190,2185,21
20240821,151600,380689845,2190,2190,2190,2190,50
20240821,151500,380580345,2190,2190,2190,2190,1
20240821,151400,380578155,2180,2180,2180,2180,459
20240821,151300,379577535,2180,2185,2185,2180,160
20240821,151200,379228485,2185,2185,2185,2185,115
20240821,151100,378977210,2185,2185,2185,2185,3
20240821,151000,378970655,2185,2185,2185,2185,3
20240821,150900,378964100,2185,2185,2185,2185,500
20240821,150800,377871600,2185,2185,2185,2185,0
20240821,150700,377871600,2185,2185,2185,2185,0
20240821,150600,377871600,2185,2185,2185,2185,0
20240821,150500,377871600,2185,2185,2185,2185,1
20240821,150400,377869415,2185,2185,2185,2185,27
20240821,150300,377810420,2185,2185,2185,2185,0
20240821,150200,377810420,2185,2185,2185,2185,501
20240821,150100,376715735,2190,2190,2190,2190,0
20240821,150000,376715735,2190,2190,2190,2190,0
20240821,145900,376715735,2190,2190,2190,2190,0
20240821,145800,376715735,2190,2190,2190,2190,0
20240821,145700,376715735,2190,2190,2190,2190,500
20240821,145600,375620735,2190,2190,2190,2190,0
20240821,145500,375620735,2190,2190,2190,2190,0
20240821,145400,375620735,2190,2190,2190,2190,1
20240821,145300,375618545,2180,2185,2185,2180,2104
20240821,145200,371024425,2185,2185,2185,2185,496
20240821,145100,369940665,2185,2185,2185,2185,30
20240821,145000,369875115,2190,2190,2190,2190,0
20240821,144900,369875115,2190,2190,2190,2190,0
20240821,144800,369875115,2190,2190,2190,2190,5
20240821,144700,369864165,2190,2190,2190,2190,94
20240821,144600,369658305,2190,2190,2190,2190,103
20240821,144500,369432735,2190,2190,2190,2190,541
20240821,144400,368247945,2190,2190,2190,2190,800
20240821,144300,366495945,2195,2195,2195,2195,100
20240821,144200,366276445,2190,2190,2190,2190,0
20240821,144100,366276445,2190,2195,2195,2190,2
20240821,144000,366272060,2190,2195,2195,2190,1145
20240821,143900,363762235,2195,2195,2195,2195,30
20240821,143800,363696385,2195,2195,2195,2195,0
20240821,143700,363696385,2195,2195,2195,2195,0
20240821,143600,363696385,2195,2195,2195,2195,0
20240821,143500,363696385,2195,2190,2195,2190,2
20240821,143400,363692000,2190,2190,2190,2190,2
20240821,143300,363687620,2190,2190,2190,2190,10
20240821,143200,363665720,2190,2190,2190,2190,5
20240821,143100,363654770,2185,2185,2185,2185,0
20240821,143000,363654770,2185,2185,2185,2185,0
20240821,142900,363654770,2185,2185,2185,2185,21
20240821,142800,363608885,2190,2190,2190,2190,0
20240821,142700,363608885,2190,2190,2190,2190,1
20240821,142600,363606695,2185,2185,2185,2185,1000
20240821,142500,361421695,2190,2190,2190,2190,0
20240821,142400,361421695,2190,2190,2190,2190,1006
20240821,142300,359218555,2195,2195,2195,2195,0
20240821,142200,359218555,2195,2195,2195,2195,49
20240821,142100,359111000,2190,2190,2190,2190,0
20240821,142000,359111000,2190,2190,2190,2190,0
20240821,141900,359111000,2190,2190,2190,2190,0
20240821,141800,359111000,2190,2190,2190,2190,0
20240821,141700,359111000,2190,2190,2190,2190,1
20240821,141600,359108810,2190,2190,2190,2190,20
20240821,141500,359065010,2195,2195,2195,2195,14
20240821,141400,359034280,2195,2195,2195,2195,0
20240821,141300,359034280,2195,2195,2195,2195,4
20240821,141200,359025500,2185,2185,2185,2185,0
20240821,141100,359025500,2185,2190,2190,2185,232
20240821,141000,358518500,2195,2195,2195,2195,0
20240821,140900,358518500,2195,2195,2195,2195,0
20240821,140800,358518500,2195,2195,2195,2195,0
20240821,140700,358518500,2195,2195,2195,2195,0
20240821,140600,358518500,2195,2195,2195,2195,120
20240821,140500,358255100,2190,2190,2190,2190,0
20240821,140400,358255100,2190,2190,2190,2190,0
20240821,140300,358255100,2190,2190,2190,2190,0
20240821,140200,358255100,2190,2190,2190,2190,30
20240821,140100,358189400,2195,2195,2195,2195,0
20240821,140000,358189400,2195,2190,2195,2190,164
20240821,135900,357830220,2195,2195,2195,2195,100
20240821,135800,357610720,2195,2195,2195,2195,5
20240821,135700,357599745,2195,2195,2195,2195,0
20240821,135600,357599745,2195,2195,2195,2195,0
20240821,135500,357599745,2195,2195,2195,2195,323
20240821,135400,356890760,2195,2195,2195,2195,0
20240821,135300,356890760,2195,2195,2195,2195,0
20240821,135200,356890760,2195,2195,2195,2195,8
20240821,135100,356873200,2195,2195,2195,2195,0
20240821,135000,356873200,2195,2195,2195,2195,14
20240821,134900,356842470,2195,2195,2195,2195,10
20240821,134800,356820520,2195,2195,2195,2195,0
20240821,134700,356820520,2195,2195,2195,2195,0
20240821,134600,356820520,2195,2195,2195,2195,4
20240821,134500,356811740,2190,2190,2190,2190,0
20240821,134400,356811740,2190,2190,2190,2190,0
20240821,134300,356811740,2190,2190,2190,2190,0
20240821,134200,356811740,2190,2190,2190,2190,0
20240821,134100,356811740,2190,2190,2190,2190,0
20240821,134000,356811740,2190,2190,2190,2190,0
20240821,133900,356811740,2190,2190,2190,2190,501
20240821,133800,355714550,2195,2195,2195,2195,0
20240821,133700,355714550,2195,2195,2195,2195,0
20240821,133600,355714550,2195,2195,2195,2195,500
20240821,133500,354617050,2195,2195,2195,2195,0
20240821,133400,354617050,2195,2195,2195,2195,0
20240821,133300,354617050,2195,2195,2195,2195,3
20240821,133200,354610465,2195,2195,2195,2195,0
20240821,133100,354610465,2195,2195,2195,2195,0
20240821,133000,354610465,2195,2195,2195,2195,0
20240821,132900,354610465,2195,2195,2195,2195,800
20240821,132800,352854465,2195,2180,2195,2180,201
20240821,132700,352414275,2180,2180,2180,2180,48
20240821,132600,352309635,2180,2180,2180,2180,783
20240821,132500,350602695,2180,2180,2180,2180,28
20240821,132400,350541655,2185,2185,2185,2185,0
20240821,132300,350541655,2185,2185,2185,2185,0
20240821,132200,350541655,2185,2185,2185,2185,953
20240821,132100,348459350,2185,2185,2185,2185,0
20240821,132000,348459350,2185,2185,2185,2185,0
20240821,131900,348459350,2185,2185,2185,2185,4
20240821,131800,348450610,2185,2185,2185,2185,0
20240821,131700,348450610,2185,2185,2185,2185,0
20240821,131600,348450610,2185,2185,2185,2185,0
20240821,131500,348450610,2185,2185,2185,2185,0
20240821,131400,348450610,2185,2185,2185,2185,0
20240821,131300,348450610,2185,2185,2185,2185,10
20240821,131200,348428760,2185,2185,2185,2185,0
20240821,131100,348428760,2185,2185,2185,2185,55
20240821,131000,348308585,2190,2190,2190,2190,0
20240821,130900,348308585,2190,2190,2190,2190,3
20240821,130800,348302015,2185,2185,2185,2185,0
20240821,130700,348302015,2185,2185,2185,2180,101
20240821,130600,348081825,2180,2180,2180,2180,0
20240821,130500,348081825,2180,2180,2180,2180,0
20240821,130400,348081825,2180,2180,2180,2180,0
20240821,130300,348081825,2180,2180,2180,2180,0
20240821,130200,348081825,2180,2180,2180,2180,0
20240821,130100,348081825,2180,2185,2185,2180,39
20240821,130000,347996795,2180,2180,2180,2180,0
20240821,125900,347996795,2180,2180,2180,2180,0
20240821,125800,347996795,2180,2180,2180,2180,0
20240821,125700,347996795,2180,2180,2180,2180,0
20240821,125600,347996795,2180,2180,2180,2180,0
20240821,125500,347996795,2180,2185,2185,2180,55
20240821,125400,347876890,2190,2190,2190,2190,0
20240821,125300,347876890,2190,2190,2190,2190,0
20240821,125200,347876890,2190,2190,2190,2190,3
20240821,125100,347870320,2190,2190,2190,2190,89
20240821,125000,347675410,2180,2185,2185,2180,500
20240821,124900,346584960,2185,2185,2185,2185,0
20240821,124800,346584960,2185,2185,2185,2185,1
20240821,124700,346582775,2190,2190,2190,2190,0
20240821,124600,346582775,2190,2190,2190,2190,1
20240821,124500,346580585,2190,2190,2190,2190,500
20240821,124400,345485585,2190,2190,2190,2190,3
20240821,124300,345479015,2190,2190,2190,2190,0
20240821,124200,345479015,2190,2190,2190,2190,0
20240821,124100,345479015,2190,2190,2190,2190,0
20240821,124000,345479015,2190,2190,2190,2190,16
20240821,123900,345443975,2190,2190,2190,2190,0
20240821,123800,345443975,2190,2190,2190,2190,16
20240821,123700,345408935,2190,2190,2190,2190,7
20240821,123600,345393605,2190,2190,2190,2190,49
20240821,123500,345286295,2185,2185,2185,2185,0
20240821,123400,345286295,2185,2185,2185,2185,130
20240821,123300,345002245,2185,2185,2185,2185,158
20240821,123200,344657015,2185,2185,2185,2185,0
20240821,123100,344657015,2185,2185,2185,2185,90
20240821,123000,344460365,2190,2190,2190,2190,0
20240821,122900,344460365,2190,2190,2190,2190,20
20240821,122800,344416565,2190,2190,2190,2190,0
20240821,122700,344416565,2190,2190,2190,2190,2
20240821,122600,344412185,2190,2190,2190,2190,0
20240821,122500,344412185,2190,2190,2190,2190,0
20240821,122400,344412185,2190,2190,2190,2190,0
20240821,122300,344412185,2190,2190,2190,2190,3
20240821,122200,344405615,2190,2190,2190,2190,147
20240821,122100,344083685,2190,2190,2190,2190,200
20240821,122000,343645685,2185,2185,2185,2185,50
20240821,121900,343536435,2185,2185,2185,2185,0
20240821,121800,343536435,2185,2185,2185,2185,0
20240821,121700,343536435,2185,2185,2185,2185,0
20240821,121600,343536435,2185,2185,2185,2185,92
20240821,121500,343335415,2190,2190,2190,2190,0
20240821,121400,343335415,2190,2190,2190,2190,908
20240821,121300,341346895,2190,2190,2190,2190,1255
20240821,121200,338598445,2190,2190,2190,2190,350
20240821,121100,337831945,2190,2190,2190,2190,0
20240821,121000,337831945,2190,2190,2190,2190,10
20240821,120900,337810045,2185,2190,2190,2185,202
20240821,120800,337368665,2185,2185,2185,2185,0
20240821,120700,337368665,2185,2185,2185,2185,0
20240821,120600,337368665,2185,2185,2185,2185,0
20240821,120500,337368665,2185,2185,2185,2185,0
20240821,120400,337368665,2185,2185,2185,2185,0
20240821,120300,337368665,2185,2185,2185,2185,0
20240821,120200,337368665,2185,2185,2185,2185,0
20240821,120100,337368665,2185,2185,2185,2185,54
20240821,120000,337250675,2185,2185,2185,2185,0
20240821,115900,337250675,2185,2185,2185,2185,100
20240821,115800,337032175,2190,2190,2190,2190,1
20240821,115700,337029985,2190,2190,2190,2190,0
20240821,115600,337029985,2190,2190,2190,2190,0
20240821,115500,337029985,2190,2190,2190,2190,6
20240821,115400,337016845,2180,2180,2180,2180,0
20240821,115300,337016845,2180,2180,2180,2180,0
20240821,115200,337016845,2180,2180,2180,2180,7
20240821,115100,337001585,2175,2175,2175,2175,0
20240821,115000,337001585,2175,2175,2175,2175,0
20240821,114900,337001585,2175,2175,2175,2175,0
20240821,114800,337001585,2175,2175,2175,2175,0
20240821,114700,337001585,2175,2175,2175,2175,0
20240821,114600,337001585,2175,2175,2175,2175,0
20240821,114500,337001585,2175,2175,2175,2175,0
20240821,114400,337001585,2175,2175,2175,2175,0
20240821,114300,337001585,2175,2175,2175,2175,100
20240821,114200,336784085,2175,2175,2175,2175,283
20240821,114100,336168560,2175,2175,2175,2175,0
20240821,114000,336168560,2175,2180,2180,2175,689
20240821,113900,334669970,2190,2190,2190,2190,1435
20240821,113800,331527320,2190,2180,2190,2175,2282
20240821,113700,326550240,2180,2180,2180,2180,0
20240821,113600,326550240,2180,2185,2185,2180,455
20240821,113500,325558335,2190,2190,2190,2190,55
20240821,113400,325437885,2190,2190,2190,2190,23
20240821,113300,325387515,2190,2190,2190,2190,0
20240821,113200,325387515,2190,2190,2190,2190,455
20240821,113100,324391065,2180,2180,2180,2180,164
20240821,113000,324033545,2180,2185,2185,2180,200
20240821,112900,323597520,2180,2180,2180,2180,5
20240821,112800,323586620,2190,2180,2190,2180,14
20240821,112700,323556050,2180,2180,2180,2180,1041
20240821,112600,321286670,2180,2185,2185,2175,9835
20240821,112500,299844615,2190,2190,2190,2190,4
20240821,112400,299835855,2190,2190,2190,2190,682
20240821,112300,298342275,2190,2195,2195,2190,2600
20240821,112200,292648235,2190,2190,2190,2190,0
20240821,112100,292648235,2190,2190,2190,2190,0
20240821,112000,292648235,2190,2195,2195,2190,1520
20240821,111900,289316240,2195,2195,2195,2195,1
20240821,111800,289314045,2195,2195,2195,2195,1015
20240821,111700,287086120,2195,2195,2195,2195,0
20240821,111600,287086120,2195,2195,2195,2195,0
20240821,111500,287086120,2195,2195,2195,2195,0
20240821,111400,287086120,2195,2195,2195,2195,0
20240821,111300,287086120,2195,2195,2195,2195,1000
20240821,111200,284891120,2195,2195,2195,2195,0
20240821,111100,284891120,2195,2195,2195,2195,0
20240821,111000,284891120,2195,2205,2205,2195,1878
20240821,110900,280764510,2210,2210,2210,2210,148
20240821,110800,280437430,2210,2210,2210,2210,0
20240821,110700,280437430,2210,2210,2210,2210,0
20240821,110600,280437430,2210,2210,2210,2210,200
20240821,110500,279995430,2205,2205,2205,2205,0
20240821,110400,279995430,2205,2205,2205,2205,0
20240821,110300,279995430,2205,2205,2205,2205,50
20240821,110200,279885180,2200,2200,2200,2200,12
20240821,110100,279858780,2200,2200,2200,2200,10
20240821,110000,279836780,2200,2200,2200,2200,593
20240821,105900,278532180,2200,2200,2200,2200,11
20240821,105800,278507980,2200,2200,2200,2200,5
20240821,105700,278496980,2200,2190,2200,2190,26
20240821,105600,278440030,2190,2190,2190,2190,301
20240821,105500,277780840,2190,2190,2190,2190,0
20240821,105400,277780840,2190,2190,2190,2190,30
20240821,105300,277715140,2190,2195,2200,2190,1795
20240821,105200,273777315,2195,2210,2210,2195,25466
20240821,105100,217681800,2215,2215,2215,2215,100
20240821,105000,217460300,2215,2215,2215,2215,30
20240821,104900,217393850,2215,2215,2215,2215,0
20240821,104800,217393850,2215,2215,2215,2215,619
20240821,104700,216022765,2215,2210,2215,2210,55
20240821,104600,215900945,2210,2215,2215,2210,128
20240821,104500,215618015,2210,2210,2210,2210,0
20240821,104400,215618015,2210,2210,2210,2210,137
20240821,104300,215315245,2210,2210,2210,2210,868
20240821,104200,213396965,2210,2210,2210,2210,0
20240821,104100,213396965,2210,2210,2210,2205,606
20240821,104000,212058540,2210,2210,2210,2210,568
20240821,103900,210803260,2210,2210,2210,2210,2705
20240821,103800,204825210,2210,2210,2210,2210,2580
20240821,103700,199123410,2215,2215,2215,2215,0
20240821,103600,199123410,2215,2210,2215,2210,1001
20240821,103500,196906200,2215,2210,2215,2210,205
20240821,103400,196453125,2210,2210,2210,2210,0
20240821,103300,196453125,2210,2210,2210,2210,0
20240821,103200,196453125,2210,2210,2210,2210,1
20240821,103100,196450915,2210,2215,2215,2210,121
20240821,103000,196183500,2215,2215,2215,2215,104
20240821,102900,195953140,2215,2215,2215,2215,14
20240821,102800,195922130,2215,2215,2215,2215,36
20240821,102700,195842390,2215,2215,2215,2215,1407
20240821,102600,192725885,2215,2215,2215,2215,1610
20240821,102500,189159735,2220,2220,2220,2220,1
20240821,102400,189157515,2215,2215,2215,2215,0
20240821,102300,189157515,2215,2220,2220,2215,114
20240821,102200,188904505,2220,2220,2220,2220,27
20240821,102100,188844565,2215,2215,2215,2215,1278
20240821,102000,186013795,2210,2210,2210,2210,0
20240821,101900,186013795,2210,2210,2210,2210,0
20240821,101800,186013795,2210,2215,2215,2210,126
20240821,101700,185735290,2215,2215,2215,2215,25
20240821,101600,185679915,2210,2210,2210,2210,0
20240821,101500,185679915,2210,2210,2210,2210,0
20240821,101400,185679915,2210,2210,2210,2210,0
20240821,101300,185679915,2210,2215,2220,2210,2893
20240821,101200,179271920,2220,2220,2220,2220,15
20240821,101100,179238620,2220,2220,2220,2220,66
20240821,101000,179092100,2220,2220,2220,2220,0
20240821,100900,179092100,2220,2220,2220,2220,4
20240821,100800,179083220,2220,2220,2220,2220,316
20240821,100700,178381700,2220,2220,2220,2220,0
20240821,100600,178381700,2220,2220,2220,2220,7
20240821,100500,178366160,2220,2220,2225,2220,699
20240821,100400,176814305,2220,2220,2220,2220,0
20240821,100300,176814305,2220,2225,2225,2220,232
20240821,100200,176299260,2225,2220,2225,2220,22
20240821,100100,176250410,2225,2220,2225,2220,346
20240821,100000,175482045,2220,2220,2220,2220,1136
20240821,095900,172960125,2225,2225,2225,2225,6
20240821,095800,172946775,2225,2225,2225,2225,25
20240821,095700,172891150,2225,2225,2225,2225,600
20240821,095600,171556150,2220,2220,2220,2220,3
20240821,095500,171549490,2225,2225,2225,2225,50
20240821,095400,171438240,2225,2225,2225,2225,3
20240821,095300,171431565,2225,2225,2225,2225,0
20240821,095200,171431565,2225,2225,2225,2225,0
20240821,095100,171431565,2225,2225,2225,2225,0
20240821,095000,171431565,2225,2225,2225,2225,0
20240821,094900,171431565,2225,2220,2225,2220,1431
20240821,094800,168254740,2220,2225,2225,2220,893
20240821,094700,166272225,2225,2225,2225,2225,1
20240821,094600,166270000,2230,2230,2230,2220,56
20240821,094500,166145155,2230,2230,2230,2230,2615
20240821,094400,160313705,2230,2230,2230,2230,2684
20240821,094300,154328385,2230,2215,2230,2215,8
20240821,094200,154310650,2215,2215,2215,2215,1181
20240821,094100,151694735,2230,2230,2230,2220,202
20240821,094000,151246275,2220,2220,2220,2220,2
20240821,093900,151241835,2215,2215,2215,2215,355
20240821,093800,150455510,2220,2220,2220,2220,100
20240821,093700,150233510,2220,2220,2220,2215,15
20240821,093600,150200230,2220,2220,2220,2220,0
20240821,093500,150200230,2220,2220,2220,2210,704
20240821,093400,148644135,2210,2230,2230,2210,8516
20240821,093300,129735220,2225,2230,2230,2225,2149
20240821,093200,124953390,2230,2230,2230,2230,3
20240821,093100,124946700,2230,2230,2230,2230,9
20240821,093000,124926630,2230,2230,2230,2225,114
20240821,092900,124672525,2235,2225,2235,2225,41
20240821,092800,124581290,2225,2235,2235,2225,3513
20240821,092700,116758525,2240,2240,2240,2240,20
20240821,092600,116713725,2240,2240,2240,2240,64
20240821,092500,116570365,2240,2240,2240,2230,561
20240821,092400,115316725,2240,2230,2240,2230,833
20240821,092300,113456625,2235,2235,2235,2235,5
20240821,092200,113445450,2235,2235,2235,2235,516
20240821,092100,112292190,2235,2235,2235,2235,101
20240821,092000,112066455,2235,2235,2235,2235,50
20240821,091900,111954705,2235,2235,2235,2235,200
20240821,091800,111507705,2235,2240,2240,2230,195
20240821,091700,111072790,2235,2230,2235,2230,1368
20240821,091600,108020670,2225,2230,2230,2225,437
20240821,091500,107048340,2225,2235,2235,2225,2590
20240821,091400,101285085,2235,2230,2240,2225,5403
20240821,091300,89242260,2230,2235,2240,2225,4356
20240821,091200,79522720,2235,2240,2250,2235,1601
20240821,091100,75940220,2250,2250,2250,2235,3101
20240821,091000,68987000,2245,2235,2245,2235,1489
20240821,090900,65656920,2235,2225,2235,2225,33
20240821,090800,65583185,2220,2225,2225,2220,992
20240821,090700,63376465,2230,2230,2230,2230,2097
20240821,090600,58700155,2225,2225,2225,2225,3
20240821,090500,58693480,2225,2230,2230,2225,6
20240821,090400,58680125,2225,2220,2225,2215,687
20240821,090300,57156850,2225,2225,2230,2225,1710
20240821,090200,53352095,2225,2210,2230,2210,617
20240821,090100,51986765,2215,2240,2250,2215,9087
20240821,090000,31720255,2240,2285,2285,2240,13976