KissMeData/354200/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,211300,593261420,2915,2915,2915,2915,3603
20240821,211200,593261420,2915,2915,2915,2915,0
20240821,211100,593261420,2915,2915,2915,2915,0
20240821,211000,593261420,2915,2915,2915,2915,0
20240821,210900,593261420,2915,2915,2915,2915,0
20240821,210800,593261420,2915,2915,2915,2915,0
20240821,210700,593261420,2915,2915,2915,2915,0
20240821,210600,593261420,2915,2915,2915,2915,0
20240821,210500,593261420,2915,2915,2915,2915,0
20240821,210400,593261420,2915,2915,2915,2915,0
20240821,210300,593261420,2915,2915,2915,2915,0
20240821,210200,593261420,2915,2915,2915,2915,0
20240821,210100,593261420,2915,2915,2915,2915,0
20240821,210000,593261420,2915,2915,2915,2915,0
20240821,205900,593261420,2915,2915,2915,2915,0
20240821,205800,593261420,2915,2915,2915,2915,0
20240821,205700,593261420,2915,2915,2915,2915,0
20240821,205600,593261420,2915,2915,2915,2915,0
20240821,205500,593261420,2915,2915,2915,2915,0
20240821,205400,593261420,2915,2915,2915,2915,0
20240821,205300,593261420,2915,2915,2915,2915,0
20240821,205200,593261420,2915,2915,2915,2915,0
20240821,205100,593261420,2915,2915,2915,2915,0
20240821,205000,593261420,2915,2915,2915,2915,0
20240821,204900,593261420,2915,2915,2915,2915,0
20240821,204800,593261420,2915,2915,2915,2915,0
20240821,204700,593261420,2915,2915,2915,2915,0
20240821,204600,593261420,2915,2915,2915,2915,0
20240821,204500,593261420,2915,2915,2915,2915,0
20240821,204400,593261420,2915,2915,2915,2915,0
20240821,204300,593261420,2915,2915,2915,2915,3603
20240821,204200,593261420,2915,2915,2915,2915,0
20240821,204100,593261420,2915,2915,2915,2915,0
20240821,204000,593261420,2915,2915,2915,2915,0
20240821,203900,593261420,2915,2915,2915,2915,0
20240821,203800,593261420,2915,2915,2915,2915,0
20240821,203700,593261420,2915,2915,2915,2915,0
20240821,203600,593261420,2915,2915,2915,2915,0
20240821,203500,593261420,2915,2915,2915,2915,0
20240821,203400,593261420,2915,2915,2915,2915,0
20240821,203300,593261420,2915,2915,2915,2915,0
20240821,203200,593261420,2915,2915,2915,2915,0
20240821,203100,593261420,2915,2915,2915,2915,0
20240821,203000,593261420,2915,2915,2915,2915,0
20240821,202900,593261420,2915,2915,2915,2915,0
20240821,202800,593261420,2915,2915,2915,2915,0
20240821,202700,593261420,2915,2915,2915,2915,0
20240821,202600,593261420,2915,2915,2915,2915,0
20240821,202500,593261420,2915,2915,2915,2915,0
20240821,202400,593261420,2915,2915,2915,2915,0
20240821,202300,593261420,2915,2915,2915,2915,0
20240821,202200,593261420,2915,2915,2915,2915,0
20240821,202100,593261420,2915,2915,2915,2915,0
20240821,202000,593261420,2915,2915,2915,2915,0
20240821,201900,593261420,2915,2915,2915,2915,0
20240821,201800,593261420,2915,2915,2915,2915,0
20240821,201700,593261420,2915,2915,2915,2915,0
20240821,201600,593261420,2915,2915,2915,2915,0
20240821,201500,593261420,2915,2915,2915,2915,0
20240821,201400,593261420,2915,2915,2915,2915,0
20240821,201300,593261420,2915,2915,2915,2915,3603
20240821,201200,593261420,2915,2915,2915,2915,0
20240821,201100,593261420,2915,2915,2915,2915,0
20240821,201000,593261420,2915,2915,2915,2915,0
20240821,200900,593261420,2915,2915,2915,2915,0
20240821,200800,593261420,2915,2915,2915,2915,0
20240821,200700,593261420,2915,2915,2915,2915,0
20240821,200600,593261420,2915,2915,2915,2915,0
20240821,200500,593261420,2915,2915,2915,2915,0
20240821,200400,593261420,2915,2915,2915,2915,0
20240821,200300,593261420,2915,2915,2915,2915,0
20240821,200200,593261420,2915,2915,2915,2915,0
20240821,200100,593261420,2915,2915,2915,2915,0
20240821,200000,593261420,2915,2915,2915,2915,0
20240821,195900,593261420,2915,2915,2915,2915,0
20240821,195800,593261420,2915,2915,2915,2915,0
20240821,195700,593261420,2915,2915,2915,2915,0
20240821,195600,593261420,2915,2915,2915,2915,0
20240821,195500,593261420,2915,2915,2915,2915,0
20240821,195400,593261420,2915,2915,2915,2915,0
20240821,195300,593261420,2915,2915,2915,2915,0
20240821,195200,593261420,2915,2915,2915,2915,0
20240821,195100,593261420,2915,2915,2915,2915,0
20240821,195000,593261420,2915,2915,2915,2915,0
20240821,194900,593261420,2915,2915,2915,2915,0
20240821,194800,593261420,2915,2915,2915,2915,0
20240821,194700,593261420,2915,2915,2915,2915,0
20240821,194600,593261420,2915,2915,2915,2915,0
20240821,194500,593261420,2915,2915,2915,2915,0
20240821,194400,593261420,2915,2915,2915,2915,0
20240821,194300,593261420,2915,2915,2915,2915,3603
20240821,194200,593261420,2915,2915,2915,2915,0
20240821,194100,593261420,2915,2915,2915,2915,0
20240821,194000,593261420,2915,2915,2915,2915,0
20240821,193900,593261420,2915,2915,2915,2915,0
20240821,193800,593261420,2915,2915,2915,2915,0
20240821,193700,593261420,2915,2915,2915,2915,0
20240821,193600,593261420,2915,2915,2915,2915,0
20240821,193500,593261420,2915,2915,2915,2915,0
20240821,193400,593261420,2915,2915,2915,2915,0
20240821,193300,593261420,2915,2915,2915,2915,0
20240821,193200,593261420,2915,2915,2915,2915,0
20240821,193100,593261420,2915,2915,2915,2915,0
20240821,193000,593261420,2915,2915,2915,2915,0
20240821,192900,593261420,2915,2915,2915,2915,0
20240821,192800,593261420,2915,2915,2915,2915,0
20240821,192700,593261420,2915,2915,2915,2915,0
20240821,192600,593261420,2915,2915,2915,2915,0
20240821,192500,593261420,2915,2915,2915,2915,0
20240821,192400,593261420,2915,2915,2915,2915,0
20240821,192300,593261420,2915,2915,2915,2915,0
20240821,192200,593261420,2915,2915,2915,2915,0
20240821,192100,593261420,2915,2915,2915,2915,0
20240821,192000,593261420,2915,2915,2915,2915,0
20240821,191900,593261420,2915,2915,2915,2915,0
20240821,191800,593261420,2915,2915,2915,2915,0
20240821,191700,593261420,2915,2915,2915,2915,0
20240821,191600,593261420,2915,2915,2915,2915,0
20240821,191500,593261420,2915,2915,2915,2915,0
20240821,191400,593261420,2915,2915,2915,2915,0
20240821,191300,593261420,2915,2915,2915,2915,3603
20240821,191200,593261420,2915,2915,2915,2915,0
20240821,191100,593261420,2915,2915,2915,2915,0
20240821,191000,593261420,2915,2915,2915,2915,0
20240821,190900,593261420,2915,2915,2915,2915,0
20240821,190800,593261420,2915,2915,2915,2915,0
20240821,190700,593261420,2915,2915,2915,2915,0
20240821,190600,593261420,2915,2915,2915,2915,0
20240821,190500,593261420,2915,2915,2915,2915,0
20240821,190400,593261420,2915,2915,2915,2915,0
20240821,190300,593261420,2915,2915,2915,2915,0
20240821,190200,593261420,2915,2915,2915,2915,0
20240821,190100,593261420,2915,2915,2915,2915,0
20240821,190000,593261420,2915,2915,2915,2915,0
20240821,185900,593261420,2915,2915,2915,2915,0
20240821,185800,593261420,2915,2915,2915,2915,0
20240821,185700,593261420,2915,2915,2915,2915,0
20240821,185600,593261420,2915,2915,2915,2915,0
20240821,185500,593261420,2915,2915,2915,2915,0
20240821,185400,593261420,2915,2915,2915,2915,0
20240821,185300,593261420,2915,2915,2915,2915,0
20240821,185200,593261420,2915,2915,2915,2915,0
20240821,185100,593261420,2915,2915,2915,2915,0
20240821,185000,593261420,2915,2915,2915,2915,0
20240821,184900,593261420,2915,2915,2915,2915,0
20240821,184800,593261420,2915,2915,2915,2915,0
20240821,184700,593261420,2915,2915,2915,2915,0
20240821,184600,593261420,2915,2915,2915,2915,0
20240821,184500,593261420,2915,2915,2915,2915,0
20240821,184400,593261420,2915,2915,2915,2915,0
20240821,184300,593261420,2915,2915,2915,2915,3603
20240821,184200,593261420,2915,2915,2915,2915,0
20240821,184100,593261420,2915,2915,2915,2915,0
20240821,184000,593261420,2915,2915,2915,2915,0
20240821,183900,593261420,2915,2915,2915,2915,0
20240821,183800,593261420,2915,2915,2915,2915,0
20240821,183700,593261420,2915,2915,2915,2915,0
20240821,183600,593261420,2915,2915,2915,2915,0
20240821,183500,593261420,2915,2915,2915,2915,0
20240821,183400,593261420,2915,2915,2915,2915,0
20240821,183300,593261420,2915,2915,2915,2915,0
20240821,183200,593261420,2915,2915,2915,2915,0
20240821,183100,593261420,2915,2915,2915,2915,0
20240821,183000,593261420,2915,2915,2915,2915,0
20240821,182900,593261420,2915,2915,2915,2915,0
20240821,182800,593261420,2915,2915,2915,2915,0
20240821,182700,593261420,2915,2915,2915,2915,0
20240821,182600,593261420,2915,2915,2915,2915,0
20240821,182500,593261420,2915,2915,2915,2915,0
20240821,182400,593261420,2915,2915,2915,2915,0
20240821,182300,593261420,2915,2915,2915,2915,0
20240821,182200,593261420,2915,2915,2915,2915,0
20240821,182100,593261420,2915,2915,2915,2915,0
20240821,182000,593261420,2915,2915,2915,2915,0
20240821,181900,593261420,2915,2915,2915,2915,0
20240821,181800,593261420,2915,2915,2915,2915,0
20240821,181700,593261420,2915,2915,2915,2915,0
20240821,181600,593261420,2915,2915,2915,2915,0
20240821,181500,593261420,2915,2915,2915,2915,0
20240821,181400,593261420,2915,2915,2915,2915,0
20240821,181300,593261420,2915,2915,2915,2915,3603
20240821,181200,593261420,2915,2915,2915,2915,0
20240821,181100,593261420,2915,2915,2915,2915,0
20240821,181000,593261420,2915,2915,2915,2915,0
20240821,180900,593261420,2915,2915,2915,2915,0
20240821,180800,593261420,2915,2915,2915,2915,0
20240821,180700,593261420,2915,2915,2915,2915,0
20240821,180600,593261420,2915,2915,2915,2915,0
20240821,180500,593261420,2915,2915,2915,2915,0
20240821,180400,593261420,2915,2915,2915,2915,0
20240821,180300,593261420,2915,2915,2915,2915,0
20240821,180200,593261420,2915,2915,2915,2915,0
20240821,180100,593261420,2915,2915,2915,2915,0
20240821,180000,593261420,2915,2915,2915,2915,0
20240821,175900,593261420,2915,2915,2915,2915,0
20240821,175800,593261420,2915,2915,2915,2915,0
20240821,175700,593261420,2915,2915,2915,2915,0
20240821,175600,593261420,2915,2915,2915,2915,0
20240821,175500,593261420,2915,2915,2915,2915,0
20240821,175400,593261420,2915,2915,2915,2915,0
20240821,175300,593261420,2915,2915,2915,2915,0
20240821,175200,593261420,2915,2915,2915,2915,0
20240821,175100,593261420,2915,2915,2915,2915,0
20240821,175000,593261420,2915,2915,2915,2915,0
20240821,174900,593261420,2915,2915,2915,2915,0
20240821,174800,593261420,2915,2915,2915,2915,0
20240821,174700,593261420,2915,2915,2915,2915,0
20240821,174600,593261420,2915,2915,2915,2915,0
20240821,174500,593261420,2915,2915,2915,2915,0
20240821,174400,593261420,2915,2915,2915,2915,0
20240821,174300,593261420,2915,2915,2915,2915,3603
20240821,174200,593261420,2915,2915,2915,2915,0
20240821,174100,593261420,2915,2915,2915,2915,0
20240821,174000,593261420,2915,2915,2915,2915,0
20240821,173900,593261420,2915,2915,2915,2915,0
20240821,173800,593261420,2915,2915,2915,2915,0
20240821,173700,593261420,2915,2915,2915,2915,0
20240821,173600,593261420,2915,2915,2915,2915,0
20240821,173500,593261420,2915,2915,2915,2915,0
20240821,173400,593261420,2915,2915,2915,2915,0
20240821,173300,593261420,2915,2915,2915,2915,0
20240821,173200,593261420,2915,2915,2915,2915,0
20240821,173100,593261420,2915,2915,2915,2915,0
20240821,173000,593261420,2915,2915,2915,2915,0
20240821,172900,593261420,2915,2915,2915,2915,0
20240821,172800,593261420,2915,2915,2915,2915,0
20240821,172700,593261420,2915,2915,2915,2915,0
20240821,172600,593261420,2915,2915,2915,2915,0
20240821,172500,593261420,2915,2915,2915,2915,0
20240821,172400,593261420,2915,2915,2915,2915,0
20240821,172300,593261420,2915,2915,2915,2915,0
20240821,172200,593261420,2915,2915,2915,2915,0
20240821,172100,593261420,2915,2915,2915,2915,0
20240821,172000,593261420,2915,2915,2915,2915,0
20240821,171900,593261420,2915,2915,2915,2915,0
20240821,171800,593261420,2915,2915,2915,2915,0
20240821,171700,593261420,2915,2915,2915,2915,0
20240821,171600,593261420,2915,2915,2915,2915,0
20240821,171500,593261420,2915,2915,2915,2915,0
20240821,171400,593261420,2915,2915,2915,2915,0
20240821,171300,593261420,2915,2915,2915,2915,3603
20240821,171200,593261420,2915,2915,2915,2915,0
20240821,171100,593261420,2915,2915,2915,2915,0
20240821,171000,593261420,2915,2915,2915,2915,0
20240821,170900,593261420,2915,2915,2915,2915,0
20240821,170800,593261420,2915,2915,2915,2915,0
20240821,170700,593261420,2915,2915,2915,2915,0
20240821,170600,593261420,2915,2915,2915,2915,0
20240821,170500,593261420,2915,2915,2915,2915,0
20240821,170400,593261420,2915,2915,2915,2915,0
20240821,170300,593261420,2915,2915,2915,2915,0
20240821,170200,593261420,2915,2915,2915,2915,0
20240821,170100,593261420,2915,2915,2915,2915,0
20240821,170000,593261420,2915,2915,2915,2915,0
20240821,165900,593261420,2915,2915,2915,2915,0
20240821,165800,593261420,2915,2915,2915,2915,0
20240821,165700,593261420,2915,2915,2915,2915,0
20240821,165600,593261420,2915,2915,2915,2915,0
20240821,165500,593261420,2915,2915,2915,2915,0
20240821,165400,593261420,2915,2915,2915,2915,0
20240821,165300,593261420,2915,2915,2915,2915,0
20240821,165200,593261420,2915,2915,2915,2915,0
20240821,165100,593261420,2915,2915,2915,2915,0
20240821,165000,593261420,2915,2915,2915,2915,0
20240821,164900,593261420,2915,2915,2915,2915,0
20240821,164800,593261420,2915,2915,2915,2915,0
20240821,164700,593261420,2915,2915,2915,2915,0
20240821,164600,593261420,2915,2915,2915,2915,0
20240821,164500,593261420,2915,2915,2915,2915,0
20240821,164400,593261420,2915,2915,2915,2915,0
20240821,164300,593261420,2915,2915,2915,2915,3603
20240821,164200,593261420,2915,2915,2915,2915,0
20240821,164100,593261420,2915,2915,2915,2915,0
20240821,164000,593261420,2915,2915,2915,2915,0
20240821,163900,593261420,2915,2915,2915,2915,0
20240821,163800,593261420,2915,2915,2915,2915,0
20240821,163700,593261420,2915,2915,2915,2915,0
20240821,163600,593261420,2915,2915,2915,2915,0
20240821,163500,593261420,2915,2915,2915,2915,0
20240821,163400,593261420,2915,2915,2915,2915,0
20240821,163300,593261420,2915,2915,2915,2915,0
20240821,163200,593261420,2915,2915,2915,2915,0
20240821,163100,593261420,2915,2915,2915,2915,0
20240821,163000,593261420,2915,2915,2915,2915,0
20240821,162900,593261420,2915,2915,2915,2915,0
20240821,162800,593261420,2915,2915,2915,2915,0
20240821,162700,593261420,2915,2915,2915,2915,0
20240821,162600,593261420,2915,2915,2915,2915,0
20240821,162500,593261420,2915,2915,2915,2915,0
20240821,162400,593261420,2915,2915,2915,2915,0
20240821,162300,593261420,2915,2915,2915,2915,0
20240821,162200,593261420,2915,2915,2915,2915,0
20240821,162100,593261420,2915,2915,2915,2915,0
20240821,162000,593261420,2915,2915,2915,2915,0
20240821,161900,593261420,2915,2915,2915,2915,0
20240821,161800,593261420,2915,2915,2915,2915,0
20240821,161700,593261420,2915,2915,2915,2915,0
20240821,161600,593261420,2915,2915,2915,2915,0
20240821,161500,593261420,2915,2915,2915,2915,0
20240821,161400,593261420,2915,2915,2915,2915,0
20240821,161300,593261420,2915,2915,2915,2915,3603
20240821,161200,593261420,2915,2915,2915,2915,0
20240821,161100,593261420,2915,2915,2915,2915,0
20240821,161000,593261420,2915,2915,2915,2915,0
20240821,160900,593261420,2915,2915,2915,2915,0
20240821,160800,593261420,2915,2915,2915,2915,0
20240821,160700,593261420,2915,2915,2915,2915,0
20240821,160600,593261420,2915,2915,2915,2915,0
20240821,160500,593261420,2915,2915,2915,2915,0
20240821,160400,593261420,2915,2915,2915,2915,0
20240821,160300,593261420,2915,2915,2915,2915,0
20240821,160200,593261420,2915,2915,2915,2915,0
20240821,160100,593261420,2915,2915,2915,2915,0
20240821,160000,593261420,2915,2915,2915,2915,0
20240821,155900,593261420,2915,2915,2915,2915,0
20240821,155800,593261420,2915,2915,2915,2915,0
20240821,155700,593261420,2915,2915,2915,2915,0
20240821,155600,593261420,2915,2915,2915,2915,0
20240821,155500,593261420,2915,2915,2915,2915,0
20240821,155400,593261420,2915,2915,2915,2915,0
20240821,155300,593261420,2915,2915,2915,2915,0
20240821,155200,593261420,2915,2915,2915,2915,0
20240821,155100,593261420,2915,2915,2915,2915,0
20240821,155000,593261420,2915,2915,2915,2915,0
20240821,154900,593261420,2915,2915,2915,2915,0
20240821,154800,593261420,2915,2915,2915,2915,0
20240821,154700,593261420,2915,2915,2915,2915,0
20240821,154600,593261420,2915,2915,2915,2915,0
20240821,154500,593261420,2915,2915,2915,2915,0
20240821,154400,593261420,2915,2915,2915,2915,0
20240821,154300,593261420,2915,2915,2915,2915,3603
20240821,154200,593261420,2915,2915,2915,2915,0
20240821,154100,593261420,2915,2915,2915,2915,0
20240821,154000,593261420,2915,2915,2915,2915,0
20240821,153900,593261420,2915,2915,2915,2915,0
20240821,153800,593261420,2915,2915,2915,2915,0
20240821,153700,593261420,2915,2915,2915,2915,0
20240821,153600,593261420,2915,2915,2915,2915,0
20240821,153500,593261420,2915,2915,2915,2915,0
20240821,153400,593261420,2915,2915,2915,2915,0
20240821,153300,593261420,2915,2915,2915,2915,0
20240821,153200,593261420,2915,2915,2915,2915,0
20240821,153100,593261420,2915,2915,2915,2915,0
20240821,153000,593261420,2915,2915,2915,2915,3603
20240821,152900,582758675,2915,2915,2915,2915,0
20240821,152800,582758675,2915,2915,2915,2915,0
20240821,152700,582758675,2915,2915,2915,2915,0
20240821,152600,582758675,2915,2915,2915,2915,0
20240821,152500,582758675,2915,2915,2915,2915,0
20240821,152400,582758675,2915,2915,2915,2915,0
20240821,152300,582758675,2915,2915,2915,2915,0
20240821,152200,582758675,2915,2915,2915,2915,0
20240821,152100,582758675,2915,2915,2915,2915,0
20240821,152000,582758675,2915,2915,2915,2915,0
20240821,151900,582758675,2915,2915,2915,2915,400
20240821,151800,581592675,2925,2920,2925,2915,381
20240821,151700,580482000,2920,2920,2920,2920,55
20240821,151600,580321400,2930,2930,2930,2930,0
20240821,151500,580321400,2930,2930,2930,2930,100
20240821,151400,580028400,2925,2920,2925,2920,30
20240821,151300,579940660,2925,2925,2925,2925,5001
20240821,151200,565312735,2945,2945,2945,2945,0
20240821,151100,565312735,2945,2925,2945,2915,1307
20240821,151000,561502510,2925,2925,2925,2925,10
20240821,150900,561473260,2915,2915,2915,2915,0
20240821,150800,561473260,2915,2925,2925,2915,69
20240821,150700,561271525,2925,2925,2925,2925,24
20240821,150600,561201325,2915,2915,2915,2915,490
20240821,150500,559772975,2915,2915,2915,2915,0
20240821,150400,559772975,2915,2915,2915,2915,0
20240821,150300,559772975,2915,2915,2915,2915,2526
20240821,150200,552409685,2915,2915,2915,2915,193
20240821,150100,551847090,2915,2915,2915,2915,1424
20240821,150000,547696130,2915,2920,2920,2915,400
20240821,145900,546530065,2920,2920,2920,2915,922
20240821,145800,543841625,2920,2920,2920,2920,1151
20240821,145700,540480705,2920,2925,2925,2920,4645
20240821,145600,526910190,2930,2930,2930,2930,20
20240821,145500,526851590,2930,2930,2930,2930,0
20240821,145400,526851590,2930,2930,2930,2930,2000
20240821,145300,520991590,2925,2925,2925,2925,0
20240821,145200,520991590,2925,2930,2930,2925,300
20240821,145100,520113570,2925,2940,2940,2925,350
20240821,145000,519087515,2935,2935,2935,2935,65
20240821,144900,518896740,2935,2935,2935,2935,6
20240821,144800,518879130,2950,2950,2950,2950,0
20240821,144700,518879130,2950,2950,2950,2950,3452
20240821,144600,508695730,2950,2950,2950,2950,500
20240821,144500,507220730,2950,2950,2950,2950,400
20240821,144400,506040730,2950,2950,2950,2950,0
20240821,144300,506040730,2950,2950,2950,2950,0
20240821,144200,506040730,2950,2950,2950,2950,0
20240821,144100,506040730,2950,2950,2950,2950,0
20240821,144000,506040730,2950,2950,2950,2950,0
20240821,143900,506040730,2950,2960,2960,2950,806
20240821,143800,503656385,2960,2960,2960,2960,261
20240821,143700,502883825,2955,2950,2955,2950,848
20240821,143600,500381820,2950,2950,2950,2950,0
20240821,143500,500381820,2950,2950,2950,2950,20
20240821,143400,500322820,2960,2960,2960,2960,5
20240821,143300,500308020,2960,2955,2960,2955,7
20240821,143200,500287310,2950,2950,2950,2950,4
20240821,143100,500275510,2950,2950,2950,2950,0
20240821,143000,500275510,2950,2940,2950,2940,724
20240821,142900,498141950,2940,2940,2940,2940,160
20240821,142800,497671550,2940,2940,2960,2940,701
20240821,142700,495608615,2940,2935,2960,2935,45
20240821,142600,495476300,2965,2965,2965,2965,0
20240821,142500,495476300,2965,2965,2965,2965,0
20240821,142400,495476300,2965,2965,2965,2965,0
20240821,142300,495476300,2965,2965,2965,2965,0
20240821,142200,495476300,2965,2950,2965,2950,155
20240821,142100,495018810,2930,2925,2930,2925,6529
20240821,142000,475917455,2925,2930,2930,2925,692
20240821,141900,473893055,2930,2930,2930,2930,17
20240821,141800,473843245,2925,2930,2930,2925,402
20240821,141700,472665835,2925,2920,2925,2920,4030
20240821,141600,460878715,2925,2925,2925,2925,3502
20240821,141500,450635365,2925,2925,2925,2925,10
20240821,141400,450606115,2930,2930,2930,2925,4202
20240821,141300,438294380,2935,2935,2935,2935,30
20240821,141200,438206330,2935,2930,2935,2930,735
20240821,141100,436051605,2945,2945,2945,2945,1200
20240821,141000,432517605,2930,2935,2935,2930,8185
20240821,140900,408516545,2935,2940,2940,2935,769
20240821,140800,406257430,2940,2945,2945,2940,751
20240821,140700,404048990,2950,2950,2950,2945,2402
20240821,140600,396966630,2955,2955,2955,2955,1000
20240821,140500,394011630,2955,2955,2955,2955,354
20240821,140400,392965560,2960,2960,2960,2960,937
20240821,140300,390192040,2965,2965,2965,2965,0
20240821,140200,390192040,2965,2965,2965,2965,2
20240821,140100,390186110,2960,2960,2960,2960,0
20240821,140000,390186110,2960,2960,2960,2960,11
20240821,135900,390153550,2960,2960,2960,2960,1
20240821,135800,390150590,2960,2960,2960,2960,151
20240821,135700,389703630,2960,2960,2960,2960,5
20240821,135600,389688830,2960,2970,2975,2960,781
20240821,135500,387375810,2960,2960,2960,2960,0
20240821,135400,387375810,2960,2960,2960,2960,15
20240821,135300,387331410,2970,2970,2970,2970,1
20240821,135200,387328440,2960,2960,2960,2960,153
20240821,135100,386875560,2960,2960,2960,2960,30
20240821,135000,386786760,2960,2960,2960,2960,44
20240821,134900,386656520,2950,2950,2950,2950,101
20240821,134800,386358570,2950,2950,2950,2950,0
20240821,134700,386358570,2950,2955,2960,2950,786
20240821,134600,384038835,2955,2955,2955,2955,106
20240821,134500,383725605,2950,2950,2950,2950,0
20240821,134400,383725605,2950,2965,2965,2950,323
20240821,134300,382771255,2965,2965,2965,2965,0
20240821,134200,382771255,2965,2965,2965,2965,0
20240821,134100,382771255,2965,2965,2965,2965,0
20240821,134000,382771255,2965,2965,2965,2965,0
20240821,133900,382771255,2965,2965,2965,2965,1
20240821,133800,382768290,2950,2950,2950,2950,0
20240821,133700,382768290,2950,2950,2950,2950,0
20240821,133600,382768290,2950,2950,2950,2950,1
20240821,133500,382765340,2955,2955,2955,2955,1
20240821,133400,382762385,2960,2960,2960,2960,0
20240821,133300,382762385,2960,2960,2960,2960,0
20240821,133200,382762385,2960,2960,2960,2960,0
20240821,133100,382762385,2960,2960,2960,2960,0
20240821,133000,382762385,2960,2960,2960,2960,10
20240821,132900,382732785,2965,2965,2965,2965,0
20240821,132800,382732785,2965,2965,2965,2965,0
20240821,132700,382732785,2965,2940,2965,2940,2030
20240821,132600,376764425,2945,2945,2945,2945,0
20240821,132500,376764425,2945,2945,2945,2945,402
20240821,132400,375580535,2945,2945,2945,2945,0
20240821,132300,375580535,2945,2945,2945,2945,0
20240821,132200,375580535,2945,2945,2945,2945,300
20240821,132100,374697035,2945,2945,2945,2945,3
20240821,132000,374688200,2945,2960,2960,2945,2228
20240821,131900,368117660,2960,2960,2960,2960,0
20240821,131800,368117660,2960,2960,2960,2960,21
20240821,131700,368055500,2950,2950,2950,2950,0
20240821,131600,368055500,2950,2950,2950,2950,436
20240821,131500,366769300,2960,2960,2960,2960,0
20240821,131400,366769300,2960,2960,2960,2960,0
20240821,131300,366769300,2960,2950,2960,2950,198
20240821,131200,366184200,2950,2950,2950,2950,0
20240821,131100,366184200,2950,2950,2950,2950,0
20240821,131000,366184200,2950,2950,2950,2950,0
20240821,130900,366184200,2950,2950,2950,2950,3
20240821,130800,366175350,2955,2955,2955,2955,0
20240821,130700,366175350,2955,2955,2955,2955,0
20240821,130600,366175350,2955,2955,2955,2955,0
20240821,130500,366175350,2955,2955,2955,2955,0
20240821,130400,366175350,2955,2955,2955,2955,13
20240821,130300,366136935,2950,2950,2950,2950,125
20240821,130200,365768185,2950,2950,2950,2950,376
20240821,130100,364658985,2950,2950,2950,2950,0
20240821,130000,364658985,2950,2950,2950,2950,15
20240821,125900,364614735,2945,2945,2945,2945,0
20240821,125800,364614735,2945,2945,2945,2945,0
20240821,125700,364614735,2945,2945,2945,2945,0
20240821,125600,364614735,2945,2945,2945,2945,100
20240821,125500,364320235,2945,2945,2945,2945,0
20240821,125400,364320235,2945,2945,2945,2945,0
20240821,125300,364320235,2945,2945,2945,2945,0
20240821,125200,364320235,2945,2945,2945,2945,0
20240821,125100,364320235,2945,2950,2950,2945,346
20240821,125000,363299580,2945,2950,2950,2945,763
20240821,124900,361051480,2950,2950,2950,2950,54
20240821,124800,360892180,2950,2950,2950,2950,1
20240821,124700,360889230,2950,2950,2950,2950,0
20240821,124600,360889230,2950,2950,2950,2950,495
20240821,124500,359428980,2955,2955,2955,2955,0
20240821,124400,359428980,2955,2955,2955,2955,0
20240821,124300,359428980,2955,2955,2955,2955,0
20240821,124200,359428980,2955,2955,2955,2955,21
20240821,124100,359366925,2955,2955,2955,2955,1
20240821,124000,359363970,2955,2955,2955,2955,0
20240821,123900,359363970,2955,2955,2955,2955,4
20240821,123800,359352150,2950,2950,2950,2950,100
20240821,123700,359057150,2950,2950,2950,2950,0
20240821,123600,359057150,2950,2950,2950,2950,6
20240821,123500,359039450,2945,2945,2945,2945,1
20240821,123400,359036505,2945,2945,2945,2945,0
20240821,123300,359036505,2945,2945,2945,2945,397
20240821,123200,357867340,2945,2945,2945,2945,0
20240821,123100,357867340,2945,2945,2945,2945,0
20240821,123000,357867340,2945,2945,2945,2945,0
20240821,122900,357867340,2945,2945,2945,2945,0
20240821,122800,357867340,2945,2945,2945,2945,0
20240821,122700,357867340,2945,2945,2945,2945,0
20240821,122600,357867340,2945,2950,2950,2945,139
20240821,122500,357457295,2945,2945,2945,2945,23
20240821,122400,357389560,2945,2945,2945,2945,0
20240821,122300,357389560,2945,2945,2945,2945,0
20240821,122200,357389560,2945,2945,2945,2945,0
20240821,122100,357389560,2945,2945,2945,2945,0
20240821,122000,357389560,2945,2945,2945,2945,392
20240821,121900,356235120,2950,2950,2950,2950,0
20240821,121800,356235120,2950,2950,2950,2950,17
20240821,121700,356184970,2965,2965,2965,2965,0
20240821,121600,356184970,2965,2965,2965,2965,1
20240821,121500,356182005,2945,2950,2950,2945,1700
20240821,121400,351175185,2950,2950,2950,2950,28
20240821,121300,351092585,2945,2945,2945,2945,0
20240821,121200,351092585,2945,2945,2945,2945,0
20240821,121100,351092585,2945,2945,2945,2945,0
20240821,121000,351092585,2945,2945,2965,2945,7
20240821,120900,351071950,2950,2950,2950,2950,20
20240821,120800,351012950,2960,2960,2960,2960,168
20240821,120700,350515670,2960,2960,2960,2960,7
20240821,120600,350494950,2960,2960,2960,2960,0
20240821,120500,350494950,2960,2960,2960,2960,168
20240821,120400,349997670,2960,2960,2960,2960,85
20240821,120300,349746070,2940,2955,2955,2940,6569
20240821,120200,330404255,2955,2955,2955,2955,0
20240821,120100,330404255,2955,2960,2960,2955,2000
20240821,120000,324491915,2960,2960,2960,2960,0
20240821,115900,324491915,2960,2960,2960,2960,0
20240821,115800,324491915,2960,2960,2960,2960,0
20240821,115700,324491915,2960,2960,2960,2960,1
20240821,115600,324488955,2960,2960,2960,2960,439
20240821,115500,323189515,2965,2965,2965,2965,2
20240821,115400,323183585,2960,2965,2965,2960,550
20240821,115300,321555150,2970,2970,2970,2970,0
20240821,115200,321555150,2970,2970,2970,2970,0
20240821,115100,321555150,2970,2970,2970,2970,0
20240821,115000,321555150,2970,2970,2970,2970,2
20240821,114900,321549210,2980,2980,2980,2980,50
20240821,114800,321400210,2980,2980,2980,2980,0
20240821,114700,321400210,2980,2970,2980,2970,100
20240821,114600,321102980,2970,2970,2970,2970,71
20240821,114500,320892110,2970,2970,2970,2970,30
20240821,114400,320803010,2970,2970,2970,2970,0
20240821,114300,320803010,2970,2970,2970,2970,77
20240821,114200,320574320,2965,2965,2965,2965,0
20240821,114100,320574320,2965,2965,2965,2965,43
20240821,114000,320446825,2975,2975,2975,2975,500
20240821,113900,318959325,2960,2960,2960,2960,5
20240821,113800,318944525,2965,2965,2965,2965,1
20240821,113700,318941560,2970,2970,2970,2970,1
20240821,113600,318938590,2980,2980,2980,2980,110
20240821,113500,318610790,2960,2960,2960,2960,0
20240821,113400,318610790,2960,2960,2960,2960,0
20240821,113300,318610790,2960,2960,2960,2960,0
20240821,113200,318610790,2960,2965,2965,2960,109
20240821,113100,318288145,2980,2980,2980,2980,2
20240821,113000,318282185,2980,2980,2980,2980,1
20240821,112900,318279205,2960,2960,2960,2960,12
20240821,112800,318243685,2955,2955,2955,2955,0
20240821,112700,318243685,2955,2965,2965,2955,1021
20240821,112600,315222585,2980,2970,2980,2970,78
20240821,112500,314990245,2975,2975,2975,2975,5
20240821,112400,314975370,2975,2975,2975,2975,3
20240821,112300,314966445,2980,2980,2980,2980,11
20240821,112200,314933665,2980,2980,2980,2980,0
20240821,112100,314933665,2980,2980,2980,2980,100
20240821,112000,314635665,2985,2970,2985,2970,25
20240821,111900,314561250,2960,2960,2960,2960,0
20240821,111800,314561250,2960,2960,2960,2960,0
20240821,111700,314561250,2960,2960,2960,2960,0
20240821,111600,314561250,2960,2960,2960,2960,0
20240821,111500,314561250,2960,2960,2960,2960,0
20240821,111400,314561250,2960,2960,2960,2960,10
20240821,111300,314531650,2970,2970,2970,2970,5
20240821,111200,314516800,2970,2970,2970,2970,0
20240821,111100,314516800,2970,2970,2970,2970,5
20240821,111000,314501950,2970,2970,2970,2970,5
20240821,110900,314487100,2970,2970,2970,2970,10
20240821,110800,314457400,2970,2970,2970,2970,154
20240821,110700,314000020,2970,2965,2970,2965,40
20240821,110600,313881225,2960,2960,2960,2960,1050
20240821,110500,310773225,2960,2960,2960,2960,5
20240821,110400,310758425,2960,2960,2960,2960,0
20240821,110300,310758425,2960,2960,2960,2960,6
20240821,110200,310740665,2955,2960,2960,2955,5
20240821,110100,310725885,2960,2960,2960,2960,3
20240821,110000,310717005,2955,2955,2955,2955,0
20240821,105900,310717005,2955,2955,2955,2955,0
20240821,105800,310717005,2955,2955,2955,2955,0
20240821,105700,310717005,2955,2955,2955,2955,0
20240821,105600,310717005,2955,2955,2955,2955,398
20240821,105500,309540915,2960,2960,2960,2960,1
20240821,105400,309537955,2960,2960,2960,2960,9
20240821,105300,309511315,2955,2955,2955,2955,198
20240821,105200,308926225,2960,2960,2960,2960,0
20240821,105100,308926225,2960,2960,2960,2960,31
20240821,105000,308834465,2960,2960,2960,2960,3
20240821,104900,308825585,2950,2950,2950,2950,0
20240821,104800,308825585,2950,2955,2955,2950,7000
20240821,104700,288156345,2955,2955,2955,2955,0
20240821,104600,288156345,2955,2955,2955,2955,200
20240821,104500,287565345,2955,2955,2955,2955,0
20240821,104400,287565345,2955,2960,2960,2955,2664
20240821,104300,279680230,2960,2965,2965,2960,287
20240821,104200,278830705,2970,2960,2970,2960,1410
20240821,104100,274647005,2960,2965,2965,2960,10
20240821,104000,274617400,2965,2965,2965,2965,0
20240821,103900,274617400,2965,2965,2965,2965,0
20240821,103800,274617400,2965,2965,2965,2965,0
20240821,103700,274617400,2965,2965,2965,2965,0
20240821,103600,274617400,2965,2965,2965,2965,400
20240821,103500,273431400,2965,2965,2965,2965,0
20240821,103400,273431400,2965,2965,2965,2965,1
20240821,103300,273428435,2960,2960,2960,2960,175
20240821,103200,272910435,2980,2980,2980,2980,0
20240821,103100,272910435,2980,2980,2980,2980,1
20240821,103000,272907455,2980,2980,2980,2980,80
20240821,102900,272669055,2970,2970,2970,2970,0
20240821,102800,272669055,2970,2970,2970,2970,0
20240821,102700,272669055,2970,2980,2980,2970,500
20240821,102600,271183355,2970,2970,2970,2970,0
20240821,102500,271183355,2970,2970,2970,2970,43
20240821,102400,271055645,2960,2960,2960,2960,324
20240821,102300,270096605,2975,2975,2975,2975,0
20240821,102200,270096605,2975,2975,2975,2975,10
20240821,102100,270066855,2960,2975,2975,2960,644
20240821,102000,268155455,2985,2985,2985,2985,1
20240821,101900,268152470,2990,2990,2990,2990,0
20240821,101800,268152470,2990,2980,2990,2980,352
20240821,101700,267103010,2985,2980,2985,2980,79
20240821,101600,266867580,2995,2995,2995,2995,1
20240821,101500,266864585,2995,2975,3000,2970,723
20240821,101400,264710675,2970,2975,2975,2970,2
20240821,101300,264704730,2970,2950,2970,2950,501
20240821,101200,263217860,2955,2955,2955,2955,0
20240821,101100,263217860,2955,2950,2955,2950,534
20240821,101000,261639910,2955,2950,2955,2945,1583
20240821,100900,256974530,2950,2960,2960,2950,4066
20240821,100800,244963135,2960,2965,2965,2960,445
20240821,100700,243645000,2965,2965,2965,2965,0
20240821,100600,243645000,2965,2970,2970,2965,44
20240821,100500,243514535,2975,2975,2975,2975,0
20240821,100400,243514535,2975,2965,2975,2960,70
20240821,100300,243307055,2965,2965,2965,2965,410
20240821,100200,242091405,2970,2970,2970,2970,0
20240821,100100,242091405,2970,2970,2975,2970,499
20240821,100000,240608930,2960,2960,2960,2960,0
20240821,095900,240608930,2960,2960,2960,2960,1
20240821,095800,240605970,2955,2975,2975,2955,2291
20240821,095700,233822470,2975,2975,2975,2975,400
20240821,095600,232632470,2975,2980,2980,2975,580
20240821,095500,230905820,2975,2980,2980,2975,497
20240821,095400,229425110,2975,2975,2975,2975,0
20240821,095300,229425110,2975,2975,2975,2975,332
20240821,095200,228437410,2960,2960,2960,2960,29
20240821,095100,228351570,2960,2960,2960,2960,0
20240821,095000,228351570,2960,2970,2970,2960,875
20240821,094900,225759685,2975,2975,2975,2975,17
20240821,094800,225709110,2975,2975,2975,2975,0
20240821,094700,225709110,2975,2975,2985,2975,487
20240821,094600,224260075,2985,2980,2985,2980,103
20240821,094500,223952630,2980,2980,2980,2980,28
20240821,094400,223869190,2990,2990,2990,2990,512
20240821,094300,222338310,2985,2985,2985,2985,0
20240821,094200,222338310,2985,2985,2985,2985,0
20240821,094100,222338310,2985,2970,2985,2970,1003
20240821,094000,219351900,2975,2985,2985,2975,1131
20240821,093900,215983995,2985,2985,2985,2985,345
20240821,093800,214954170,2990,2980,2990,2980,132
20240821,093700,214559990,2990,2985,2990,2980,564
20240821,093600,212877920,2985,2990,2990,2985,445
20240821,093500,211547970,3000,2970,3000,2970,896
20240821,093400,208878445,2970,2965,2970,2965,388
20240821,093300,207727835,2960,2965,2965,2955,474
20240821,093200,206324275,2955,2960,2960,2950,3634
20240821,093100,195586315,2960,2960,2970,2960,1198
20240821,093000,192030265,2960,2995,3000,2960,858
20240821,092900,189469475,2970,2970,2970,2955,2574
20240821,092800,181844500,2970,2980,2980,2965,2992
20240821,092700,172959875,2980,2980,2990,2980,2016
20240821,092600,166950070,2980,2985,2995,2980,51
20240821,092500,166797685,2985,3000,3000,2985,6146
20240821,092400,148413185,3010,3010,3015,3010,415
20240821,092300,147163730,3000,3010,3010,3000,1127
20240821,092200,143782240,3010,3000,3010,3000,57
20240821,092100,143611190,3000,3000,3000,3000,219
20240821,092000,142954190,2990,2985,3015,2985,7430
20240821,091900,120722770,2985,3000,3000,2985,2016
20240821,091800,114686810,3000,2990,3000,2985,2725
20240821,091700,106524080,2985,2975,2995,2970,2564
20240821,091600,98884280,2975,2990,3005,2975,2826
20240821,091500,90434725,3005,3015,3015,2970,13026
20240821,091400,51262500,2920,2920,2920,2920,0
20240821,091300,51262500,2920,3095,3095,2920,4864
20240821,091200,36457680,3095,3105,3105,3090,1267
20240821,091100,32541590,3105,3095,3105,3095,118
20240821,091000,32176125,3100,3100,3100,3100,122
20240821,090900,31797925,3120,3120,3120,3120,660
20240821,090800,29738725,3140,3140,3140,3140,803
20240821,090700,27217305,3140,3140,3140,3140,3
20240821,090600,27207885,3145,3135,3145,3085,2357
20240821,090500,19867570,3130,3135,3140,3130,392
20240821,090400,18640295,3135,3135,3135,3135,61
20240821,090300,18449060,3140,3140,3140,3135,351
20240821,090200,17347470,3120,3125,3125,3120,775
20240821,090100,14927970,3135,3170,3170,3135,2765
20240821,090000,6215870,3170,3170,3170,3165,1961