KissMeData/047400/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192700,344279420,2285,2285,2285,2285,2408
20240821,192600,344279420,2285,2285,2285,2285,0
20240821,192500,344279420,2285,2285,2285,2285,0
20240821,192400,344279420,2285,2285,2285,2285,0
20240821,192300,344279420,2285,2285,2285,2285,0
20240821,192200,344279420,2285,2285,2285,2285,0
20240821,192100,344279420,2285,2285,2285,2285,0
20240821,192000,344279420,2285,2285,2285,2285,0
20240821,191900,344279420,2285,2285,2285,2285,0
20240821,191800,344279420,2285,2285,2285,2285,0
20240821,191700,344279420,2285,2285,2285,2285,0
20240821,191600,344279420,2285,2285,2285,2285,0
20240821,191500,344279420,2285,2285,2285,2285,0
20240821,191400,344279420,2285,2285,2285,2285,0
20240821,191300,344279420,2285,2285,2285,2285,0
20240821,191200,344279420,2285,2285,2285,2285,0
20240821,191100,344279420,2285,2285,2285,2285,0
20240821,191000,344279420,2285,2285,2285,2285,0
20240821,190900,344279420,2285,2285,2285,2285,0
20240821,190800,344279420,2285,2285,2285,2285,0
20240821,190700,344279420,2285,2285,2285,2285,0
20240821,190600,344279420,2285,2285,2285,2285,0
20240821,190500,344279420,2285,2285,2285,2285,0
20240821,190400,344279420,2285,2285,2285,2285,0
20240821,190300,344279420,2285,2285,2285,2285,0
20240821,190200,344279420,2285,2285,2285,2285,0
20240821,190100,344279420,2285,2285,2285,2285,0
20240821,190000,344279420,2285,2285,2285,2285,0
20240821,185900,344279420,2285,2285,2285,2285,0
20240821,185800,344279420,2285,2285,2285,2285,0
20240821,185700,344279420,2285,2285,2285,2285,2408
20240821,185600,344279420,2285,2285,2285,2285,0
20240821,185500,344279420,2285,2285,2285,2285,0
20240821,185400,344279420,2285,2285,2285,2285,0
20240821,185300,344279420,2285,2285,2285,2285,0
20240821,185200,344279420,2285,2285,2285,2285,0
20240821,185100,344279420,2285,2285,2285,2285,0
20240821,185000,344279420,2285,2285,2285,2285,0
20240821,184900,344279420,2285,2285,2285,2285,0
20240821,184800,344279420,2285,2285,2285,2285,0
20240821,184700,344279420,2285,2285,2285,2285,0
20240821,184600,344279420,2285,2285,2285,2285,0
20240821,184500,344279420,2285,2285,2285,2285,0
20240821,184400,344279420,2285,2285,2285,2285,0
20240821,184300,344279420,2285,2285,2285,2285,0
20240821,184200,344279420,2285,2285,2285,2285,0
20240821,184100,344279420,2285,2285,2285,2285,0
20240821,184000,344279420,2285,2285,2285,2285,0
20240821,183900,344279420,2285,2285,2285,2285,0
20240821,183800,344279420,2285,2285,2285,2285,0
20240821,183700,344279420,2285,2285,2285,2285,0
20240821,183600,344279420,2285,2285,2285,2285,0
20240821,183500,344279420,2285,2285,2285,2285,0
20240821,183400,344279420,2285,2285,2285,2285,0
20240821,183300,344279420,2285,2285,2285,2285,0
20240821,183200,344279420,2285,2285,2285,2285,0
20240821,183100,344279420,2285,2285,2285,2285,0
20240821,183000,344279420,2285,2285,2285,2285,0
20240821,182900,344279420,2285,2285,2285,2285,0
20240821,182800,344279420,2285,2285,2285,2285,0
20240821,182700,344279420,2285,2285,2285,2285,2408
20240821,182600,344279420,2285,2285,2285,2285,0
20240821,182500,344279420,2285,2285,2285,2285,0
20240821,182400,344279420,2285,2285,2285,2285,0
20240821,182300,344279420,2285,2285,2285,2285,0
20240821,182200,344279420,2285,2285,2285,2285,0
20240821,182100,344279420,2285,2285,2285,2285,0
20240821,182000,344279420,2285,2285,2285,2285,0
20240821,181900,344279420,2285,2285,2285,2285,0
20240821,181800,344279420,2285,2285,2285,2285,0
20240821,181700,344279420,2285,2285,2285,2285,0
20240821,181600,344279420,2285,2285,2285,2285,0
20240821,181500,344279420,2285,2285,2285,2285,0
20240821,181400,344279420,2285,2285,2285,2285,0
20240821,181300,344279420,2285,2285,2285,2285,0
20240821,181200,344279420,2285,2285,2285,2285,0
20240821,181100,344279420,2285,2285,2285,2285,0
20240821,181000,344279420,2285,2285,2285,2285,0
20240821,180900,344279420,2285,2285,2285,2285,0
20240821,180800,344279420,2285,2285,2285,2285,0
20240821,180700,344279420,2285,2285,2285,2285,0
20240821,180600,344279420,2285,2285,2285,2285,0
20240821,180500,344279420,2285,2285,2285,2285,0
20240821,180400,344279420,2285,2285,2285,2285,0
20240821,180300,344279420,2285,2285,2285,2285,0
20240821,180200,344279420,2285,2285,2285,2285,0
20240821,180100,344279420,2285,2285,2285,2285,0
20240821,180000,344279420,2285,2285,2285,2285,0
20240821,175900,344279420,2285,2285,2285,2285,0
20240821,175800,344279420,2285,2285,2285,2285,0
20240821,175700,344279420,2285,2285,2285,2285,2408
20240821,175600,344279420,2285,2285,2285,2285,0
20240821,175500,344279420,2285,2285,2285,2285,0
20240821,175400,344279420,2285,2285,2285,2285,0
20240821,175300,344279420,2285,2285,2285,2285,0
20240821,175200,344279420,2285,2285,2285,2285,0
20240821,175100,344279420,2285,2285,2285,2285,0
20240821,175000,344279420,2285,2285,2285,2285,0
20240821,174900,344279420,2285,2285,2285,2285,0
20240821,174800,344279420,2285,2285,2285,2285,0
20240821,174700,344279420,2285,2285,2285,2285,0
20240821,174600,344279420,2285,2285,2285,2285,0
20240821,174500,344279420,2285,2285,2285,2285,0
20240821,174400,344279420,2285,2285,2285,2285,0
20240821,174300,344279420,2285,2285,2285,2285,0
20240821,174200,344279420,2285,2285,2285,2285,0
20240821,174100,344279420,2285,2285,2285,2285,0
20240821,174000,344279420,2285,2285,2285,2285,0
20240821,173900,344279420,2285,2285,2285,2285,0
20240821,173800,344279420,2285,2285,2285,2285,0
20240821,173700,344279420,2285,2285,2285,2285,0
20240821,173600,344279420,2285,2285,2285,2285,0
20240821,173500,344279420,2285,2285,2285,2285,0
20240821,173400,344279420,2285,2285,2285,2285,0
20240821,173300,344279420,2285,2285,2285,2285,0
20240821,173200,344279420,2285,2285,2285,2285,0
20240821,173100,344279420,2285,2285,2285,2285,0
20240821,173000,344279420,2285,2285,2285,2285,0
20240821,172900,344279420,2285,2285,2285,2285,0
20240821,172800,344279420,2285,2285,2285,2285,0
20240821,172700,344279420,2285,2285,2285,2285,2408
20240821,172600,344279420,2285,2285,2285,2285,0
20240821,172500,344279420,2285,2285,2285,2285,0
20240821,172400,344279420,2285,2285,2285,2285,0
20240821,172300,344279420,2285,2285,2285,2285,0
20240821,172200,344279420,2285,2285,2285,2285,0
20240821,172100,344279420,2285,2285,2285,2285,0
20240821,172000,344279420,2285,2285,2285,2285,0
20240821,171900,344279420,2285,2285,2285,2285,0
20240821,171800,344279420,2285,2285,2285,2285,0
20240821,171700,344279420,2285,2285,2285,2285,0
20240821,171600,344279420,2285,2285,2285,2285,0
20240821,171500,344279420,2285,2285,2285,2285,0
20240821,171400,344279420,2285,2285,2285,2285,0
20240821,171300,344279420,2285,2285,2285,2285,0
20240821,171200,344279420,2285,2285,2285,2285,0
20240821,171100,344279420,2285,2285,2285,2285,0
20240821,171000,344279420,2285,2285,2285,2285,0
20240821,170900,344279420,2285,2285,2285,2285,0
20240821,170800,344279420,2285,2285,2285,2285,0
20240821,170700,344279420,2285,2285,2285,2285,0
20240821,170600,344279420,2285,2285,2285,2285,0
20240821,170500,344279420,2285,2285,2285,2285,0
20240821,170400,344279420,2285,2285,2285,2285,0
20240821,170300,344279420,2285,2285,2285,2285,0
20240821,170200,344279420,2285,2285,2285,2285,0
20240821,170100,344279420,2285,2285,2285,2285,0
20240821,170000,344279420,2285,2285,2285,2285,0
20240821,165900,344279420,2285,2285,2285,2285,0
20240821,165800,344279420,2285,2285,2285,2285,0
20240821,165700,344279420,2285,2285,2285,2285,2408
20240821,165600,344279420,2285,2285,2285,2285,0
20240821,165500,344279420,2285,2285,2285,2285,0
20240821,165400,344279420,2285,2285,2285,2285,0
20240821,165300,344279420,2285,2285,2285,2285,0
20240821,165200,344279420,2285,2285,2285,2285,0
20240821,165100,344279420,2285,2285,2285,2285,0
20240821,165000,344279420,2285,2285,2285,2285,0
20240821,164900,344279420,2285,2285,2285,2285,0
20240821,164800,344279420,2285,2285,2285,2285,0
20240821,164700,344279420,2285,2285,2285,2285,0
20240821,164600,344279420,2285,2285,2285,2285,0
20240821,164500,344279420,2285,2285,2285,2285,0
20240821,164400,344279420,2285,2285,2285,2285,0
20240821,164300,344279420,2285,2285,2285,2285,0
20240821,164200,344279420,2285,2285,2285,2285,0
20240821,164100,344279420,2285,2285,2285,2285,0
20240821,164000,344279420,2285,2285,2285,2285,0
20240821,163900,344279420,2285,2285,2285,2285,0
20240821,163800,344279420,2285,2285,2285,2285,0
20240821,163700,344279420,2285,2285,2285,2285,0
20240821,163600,344279420,2285,2285,2285,2285,0
20240821,163500,344279420,2285,2285,2285,2285,0
20240821,163400,344279420,2285,2285,2285,2285,0
20240821,163300,344279420,2285,2285,2285,2285,0
20240821,163200,344279420,2285,2285,2285,2285,0
20240821,163100,344279420,2285,2285,2285,2285,0
20240821,163000,344279420,2285,2285,2285,2285,0
20240821,162900,344279420,2285,2285,2285,2285,0
20240821,162800,344279420,2285,2285,2285,2285,0
20240821,162700,344279420,2285,2285,2285,2285,2408
20240821,162600,344279420,2285,2285,2285,2285,0
20240821,162500,344279420,2285,2285,2285,2285,0
20240821,162400,344279420,2285,2285,2285,2285,0
20240821,162300,344279420,2285,2285,2285,2285,0
20240821,162200,344279420,2285,2285,2285,2285,0
20240821,162100,344279420,2285,2285,2285,2285,0
20240821,162000,344279420,2285,2285,2285,2285,0
20240821,161900,344279420,2285,2285,2285,2285,0
20240821,161800,344279420,2285,2285,2285,2285,0
20240821,161700,344279420,2285,2285,2285,2285,0
20240821,161600,344279420,2285,2285,2285,2285,0
20240821,161500,344279420,2285,2285,2285,2285,0
20240821,161400,344279420,2285,2285,2285,2285,0
20240821,161300,344279420,2285,2285,2285,2285,0
20240821,161200,344279420,2285,2285,2285,2285,0
20240821,161100,344279420,2285,2285,2285,2285,0
20240821,161000,344279420,2285,2285,2285,2285,0
20240821,160900,344279420,2285,2285,2285,2285,0
20240821,160800,344279420,2285,2285,2285,2285,0
20240821,160700,344279420,2285,2285,2285,2285,0
20240821,160600,344279420,2285,2285,2285,2285,0
20240821,160500,344279420,2285,2285,2285,2285,0
20240821,160400,344279420,2285,2285,2285,2285,0
20240821,160300,344279420,2285,2285,2285,2285,0
20240821,160200,344279420,2285,2285,2285,2285,0
20240821,160100,344279420,2285,2285,2285,2285,0
20240821,160000,344279420,2285,2285,2285,2285,0
20240821,155900,344279420,2285,2285,2285,2285,0
20240821,155800,344279420,2285,2285,2285,2285,0
20240821,155700,344279420,2285,2285,2285,2285,2408
20240821,155600,344279420,2285,2285,2285,2285,0
20240821,155500,344279420,2285,2285,2285,2285,0
20240821,155400,344279420,2285,2285,2285,2285,0
20240821,155300,344279420,2285,2285,2285,2285,0
20240821,155200,344279420,2285,2285,2285,2285,0
20240821,155100,344279420,2285,2285,2285,2285,0
20240821,155000,344279420,2285,2285,2285,2285,0
20240821,154900,344279420,2285,2285,2285,2285,0
20240821,154800,344279420,2285,2285,2285,2285,0
20240821,154700,344279420,2285,2285,2285,2285,0
20240821,154600,344279420,2285,2285,2285,2285,0
20240821,154500,344279420,2285,2285,2285,2285,0
20240821,154400,344279420,2285,2285,2285,2285,0
20240821,154300,344279420,2285,2285,2285,2285,0
20240821,154200,344279420,2285,2285,2285,2285,0
20240821,154100,344279420,2285,2285,2285,2285,0
20240821,154000,344279420,2285,2285,2285,2285,0
20240821,153900,344279420,2285,2285,2285,2285,0
20240821,153800,344279420,2285,2285,2285,2285,0
20240821,153700,344279420,2285,2285,2285,2285,0
20240821,153600,344279420,2285,2285,2285,2285,0
20240821,153500,344279420,2285,2285,2285,2285,0
20240821,153400,344279420,2285,2285,2285,2285,0
20240821,153300,344279420,2285,2285,2285,2285,0
20240821,153200,344279420,2285,2285,2285,2285,0
20240821,153100,344279420,2285,2285,2285,2285,0
20240821,153000,344279420,2285,2285,2285,2285,2408
20240821,152900,338777140,2305,2305,2305,2305,0
20240821,152800,338777140,2305,2305,2305,2305,0
20240821,152700,338777140,2305,2305,2305,2305,0
20240821,152600,338777140,2305,2305,2305,2305,0
20240821,152500,338777140,2305,2305,2305,2305,0
20240821,152400,338777140,2305,2305,2305,2305,0
20240821,152300,338777140,2305,2305,2305,2305,0
20240821,152200,338777140,2305,2305,2305,2305,0
20240821,152100,338777140,2305,2305,2305,2305,0
20240821,152000,338777140,2305,2305,2305,2305,0
20240821,151900,338777140,2305,2305,2305,2305,0
20240821,151800,338777140,2305,2305,2305,2305,0
20240821,151700,338777140,2305,2305,2305,2305,2
20240821,151600,338772530,2295,2295,2295,2295,0
20240821,151500,338772530,2295,2295,2295,2295,445
20240821,151400,337751255,2300,2300,2300,2300,0
20240821,151300,337751255,2300,2300,2300,2300,329
20240821,151200,336994555,2300,2300,2300,2300,1
20240821,151100,336992255,2300,2300,2300,2300,1
20240821,151000,336989955,2300,2300,2300,2300,0
20240821,150900,336989955,2300,2300,2300,2300,0
20240821,150800,336989955,2300,2300,2300,2300,435
20240821,150700,335989455,2295,2295,2295,2295,5
20240821,150600,335977980,2310,2295,2310,2290,2740
20240821,150500,329701905,2300,2300,2300,2300,0
20240821,150400,329701905,2300,2300,2300,2300,252
20240821,150300,329122305,2305,2305,2305,2305,0
20240821,150200,329122305,2305,2310,2310,2305,331
20240821,150100,328358485,2310,2310,2310,2310,0
20240821,150000,328358485,2310,2310,2310,2310,130
20240821,145900,328058185,2310,2315,2315,2310,27
20240821,145800,327995765,2310,2310,2315,2310,2472
20240821,145700,322285395,2310,2305,2310,2305,483
20240821,145600,321169705,2305,2305,2305,2305,1305
20240821,145500,318161680,2300,2305,2305,2300,1503
20240821,145400,314702280,2305,2300,2305,2300,1019
20240821,145300,312355205,2295,2295,2295,2295,1131
20240821,145200,309759560,2295,2295,2295,2295,0
20240821,145100,309759560,2295,2295,2295,2295,0
20240821,145000,309759560,2295,2295,2295,2295,180
20240821,144900,309346460,2295,2295,2295,2295,2100
20240821,144800,304526960,2295,2295,2295,2295,5
20240821,144700,304515485,2305,2305,2305,2305,0
20240821,144600,304515485,2305,2305,2305,2305,1
20240821,144500,304513180,2310,2310,2310,2310,0
20240821,144400,304513180,2310,2310,2310,2310,0
20240821,144300,304513180,2310,2310,2310,2310,5
20240821,144200,304501630,2310,2310,2310,2310,0
20240821,144100,304501630,2310,2310,2310,2310,0
20240821,144000,304501630,2310,2310,2310,2310,0
20240821,143900,304501630,2310,2310,2310,2310,150
20240821,143800,304155130,2310,2310,2310,2310,0
20240821,143700,304155130,2310,2310,2310,2310,4
20240821,143600,304145890,2310,2310,2310,2310,0
20240821,143500,304145890,2310,2310,2310,2310,80
20240821,143400,303961090,2310,2310,2310,2310,0
20240821,143300,303961090,2310,2310,2310,2310,203
20240821,143200,303492160,2310,2310,2310,2310,1
20240821,143100,303489850,2285,2295,2295,2285,1001
20240821,143000,301199440,2290,2290,2290,2290,0
20240821,142900,301199440,2290,2295,2295,2290,300
20240821,142800,300512405,2290,2290,2290,2290,0
20240821,142700,300512405,2290,2300,2300,2290,413
20240821,142600,299562535,2315,2315,2315,2315,0
20240821,142500,299562535,2315,2310,2315,2310,639
20240821,142400,298083255,2315,2305,2315,2305,4531
20240821,142300,287610810,2305,2280,2325,2280,12345
20240821,142200,259168345,2280,2270,2280,2270,5012
20240821,142100,247767110,2270,2270,2270,2270,200
20240821,142000,247313110,2265,2265,2265,2265,0
20240821,141900,247313110,2265,2265,2265,2265,0
20240821,141800,247313110,2265,2265,2265,2265,205
20240821,141700,246848785,2270,2265,2270,2265,950
20240821,141600,244692535,2265,2265,2265,2265,0
20240821,141500,244692535,2265,2265,2265,2265,0
20240821,141400,244692535,2265,2265,2265,2265,0
20240821,141300,244692535,2265,2260,2265,2260,210
20240821,141200,244217685,2265,2265,2265,2265,487
20240821,141100,243114630,2265,2265,2265,2265,0
20240821,141000,243114630,2265,2265,2265,2265,0
20240821,140900,243114630,2265,2265,2265,2265,0
20240821,140800,243114630,2265,2265,2265,2265,0
20240821,140700,243114630,2265,2270,2270,2265,22
20240821,140600,243064750,2270,2270,2270,2270,10
20240821,140500,243042050,2270,2270,2270,2270,89
20240821,140400,242840020,2275,2275,2275,2275,1
20240821,140300,242837745,2275,2275,2275,2275,0
20240821,140200,242837745,2275,2265,2275,2265,558
20240821,140100,241568875,2270,2270,2270,2270,685
20240821,140000,240013925,2270,2270,2270,2270,200
20240821,135900,239559925,2270,2270,2270,2270,50
20240821,135800,239446425,2255,2255,2255,2255,0
20240821,135700,239446425,2255,2255,2255,2255,0
20240821,135600,239446425,2255,2260,2260,2255,2498
20240821,135500,233801095,2260,2260,2260,2260,0
20240821,135400,233801095,2260,2260,2260,2260,0
20240821,135300,233801095,2260,2260,2260,2260,0
20240821,135200,233801095,2260,2260,2260,2260,200
20240821,135100,233349095,2260,2260,2260,2260,0
20240821,135000,233349095,2260,2260,2260,2260,100
20240821,134900,233123095,2255,2255,2255,2255,0
20240821,134800,233123095,2255,2270,2270,2255,22838
20240821,134700,181512635,2270,2265,2270,2265,15
20240821,134600,181478645,2270,2270,2270,2270,300
20240821,134500,180797645,2265,2265,2265,2265,0
20240821,134400,180797645,2265,2265,2265,2265,0
20240821,134300,180797645,2265,2265,2265,2265,100
20240821,134200,180571145,2265,2265,2265,2265,110
20240821,134100,180321995,2265,2265,2265,2265,10
20240821,134000,180299345,2265,2265,2265,2265,0
20240821,133900,180299345,2265,2265,2265,2265,0
20240821,133800,180299345,2265,2265,2265,2265,250
20240821,133700,179733095,2270,2270,2270,2270,0
20240821,133600,179733095,2270,2260,2270,2260,2
20240821,133500,179728565,2270,2265,2270,2265,655
20240821,133400,178244985,2265,2265,2265,2265,0
20240821,133300,178244985,2265,2265,2265,2265,133
20240821,133200,177943740,2270,2270,2270,2270,10
20240821,133100,177921040,2270,2270,2270,2270,0
20240821,133000,177921040,2270,2265,2270,2260,2408
20240821,132900,172471910,2275,2275,2275,2275,0
20240821,132800,172471910,2275,2275,2275,2275,0
20240821,132700,172471910,2275,2275,2275,2275,1
20240821,132600,172469635,2265,2265,2265,2265,3675
20240821,132500,164145760,2275,2270,2275,2265,2256
20240821,132400,159028265,2270,2270,2270,2270,0
20240821,132300,159028265,2270,2270,2270,2270,0
20240821,132200,159028265,2270,2270,2270,2270,8242
20240821,132100,140318925,2275,2275,2275,2275,690
20240821,132000,138749175,2275,2275,2275,2275,10
20240821,131900,138726425,2275,2275,2275,2275,479
20240821,131800,137636700,2275,2275,2275,2275,15
20240821,131700,137602575,2275,2275,2275,2275,5
20240821,131600,137591200,2275,2275,2275,2275,66
20240821,131500,137441050,2275,2275,2275,2275,10
20240821,131400,137418300,2280,2280,2280,2280,0
20240821,131300,137418300,2280,2280,2280,2280,0
20240821,131200,137418300,2280,2280,2280,2280,0
20240821,131100,137418300,2280,2280,2280,2280,18
20240821,131000,137377260,2275,2275,2275,2275,0
20240821,130900,137377260,2275,2275,2275,2275,0
20240821,130800,137377260,2275,2275,2275,2275,0
20240821,130700,137377260,2275,2275,2275,2275,0
20240821,130600,137377260,2275,2275,2275,2275,0
20240821,130500,137377260,2275,2275,2275,2275,10900
20240821,130400,112579760,2275,2275,2275,2275,0
20240821,130300,112579760,2275,2275,2275,2275,0
20240821,130200,112579760,2275,2275,2275,2275,0
20240821,130100,112579760,2275,2275,2275,2275,0
20240821,130000,112579760,2275,2275,2275,2275,0
20240821,125900,112579760,2275,2280,2280,2275,188
20240821,125800,112152010,2280,2275,2280,2275,1724
20240821,125700,108229850,2275,2275,2275,2275,0
20240821,125600,108229850,2275,2275,2275,2275,0
20240821,125500,108229850,2275,2275,2275,2275,0
20240821,125400,108229850,2275,2275,2275,2275,74
20240821,125300,108061500,2280,2280,2280,2280,100
20240821,125200,107833500,2280,2280,2280,2280,34
20240821,125100,107755980,2280,2280,2280,2280,100
20240821,125000,107527980,2280,2280,2280,2280,1
20240821,124900,107525700,2275,2275,2275,2275,0
20240821,124800,107525700,2275,2275,2275,2275,381
20240821,124700,106658925,2275,2275,2275,2275,0
20240821,124600,106658925,2275,2275,2275,2275,0
20240821,124500,106658925,2275,2275,2275,2275,502
20240821,124400,105516875,2280,2280,2280,2280,0
20240821,124300,105516875,2280,2280,2280,2280,0
20240821,124200,105516875,2280,2280,2280,2280,500
20240821,124100,104376875,2280,2280,2280,2280,20
20240821,124000,104331275,2280,2280,2280,2280,10
20240821,123900,104308475,2280,2280,2280,2280,3
20240821,123800,104301635,2280,2280,2280,2280,327
20240821,123700,103556075,2270,2270,2270,2270,0
20240821,123600,103556075,2270,2280,2280,2270,4057
20240821,123500,94337465,2285,2285,2285,2285,0
20240821,123400,94337465,2285,2285,2285,2285,0
20240821,123300,94337465,2285,2285,2285,2285,110
20240821,123200,94086115,2285,2285,2285,2285,10
20240821,123100,94063265,2285,2280,2285,2275,1546
20240821,123000,90537915,2285,2285,2285,2285,222
20240821,122900,90030645,2285,2285,2285,2285,0
20240821,122800,90030645,2285,2285,2285,2285,0
20240821,122700,90030645,2285,2285,2285,2285,0
20240821,122600,90030645,2285,2285,2285,2285,0
20240821,122500,90030645,2285,2285,2285,2285,9
20240821,122400,90010080,2280,2280,2280,2280,0
20240821,122300,90010080,2280,2280,2280,2280,0
20240821,122200,90010080,2280,2280,2280,2280,1
20240821,122100,90007800,2280,2280,2280,2280,0
20240821,122000,90007800,2280,2280,2280,2280,0
20240821,121900,90007800,2280,2280,2280,2280,17
20240821,121800,89969040,2280,2280,2280,2280,183
20240821,121700,89551800,2280,2280,2280,2280,317
20240821,121600,88829040,2280,2280,2280,2280,8
20240821,121500,88810800,2280,2280,2280,2280,0
20240821,121400,88810800,2280,2280,2280,2280,0
20240821,121300,88810800,2280,2280,2280,2280,0
20240821,121200,88810800,2280,2280,2280,2280,1
20240821,121100,88808520,2280,2280,2280,2280,20
20240821,121000,88762920,2280,2280,2280,2280,0
20240821,120900,88762920,2280,2280,2280,2280,350
20240821,120800,87964920,2275,2275,2275,2275,0
20240821,120700,87964920,2275,2275,2275,2275,0
20240821,120600,87964920,2275,2275,2275,2275,557
20240821,120500,86697745,2280,2280,2280,2280,101
20240821,120400,86467465,2280,2280,2280,2280,6
20240821,120300,86453785,2275,2275,2275,2275,0
20240821,120200,86453785,2275,2275,2275,2275,0
20240821,120100,86453785,2275,2275,2275,2275,0
20240821,120000,86453785,2275,2275,2275,2275,3
20240821,115900,86446960,2280,2275,2280,2275,2
20240821,115800,86442405,2275,2280,2280,2275,21
20240821,115700,86394575,2275,2275,2275,2275,0
20240821,115600,86394575,2275,2275,2275,2275,0
20240821,115500,86394575,2275,2275,2275,2275,140
20240821,115400,86076075,2280,2280,2280,2280,10
20240821,115300,86053275,2275,2275,2275,2275,0
20240821,115200,86053275,2275,2275,2275,2275,0
20240821,115100,86053275,2275,2275,2275,2275,0
20240821,115000,86053275,2275,2275,2275,2275,0
20240821,114900,86053275,2275,2275,2275,2275,0
20240821,114800,86053275,2275,2275,2275,2275,0
20240821,114700,86053275,2275,2275,2275,2275,0
20240821,114600,86053275,2275,2275,2275,2275,506
20240821,114500,84902125,2275,2275,2275,2275,0
20240821,114400,84902125,2275,2275,2275,2275,0
20240821,114300,84902125,2275,2275,2275,2275,0
20240821,114200,84902125,2275,2275,2275,2275,0
20240821,114100,84902125,2275,2275,2275,2275,0
20240821,114000,84902125,2275,2275,2275,2275,22
20240821,113900,84852075,2275,2275,2275,2275,1
20240821,113800,84849800,2280,2280,2280,2280,0
20240821,113700,84849800,2280,2280,2280,2280,0
20240821,113600,84849800,2280,2280,2280,2280,0
20240821,113500,84849800,2280,2280,2280,2280,0
20240821,113400,84849800,2280,2280,2280,2280,0
20240821,113300,84849800,2280,2280,2280,2280,0
20240821,113200,84849800,2280,2280,2280,2280,0
20240821,113100,84849800,2280,2280,2280,2280,0
20240821,113000,84849800,2280,2280,2280,2280,0
20240821,112900,84849800,2280,2280,2280,2280,0
20240821,112800,84849800,2280,2280,2280,2280,0
20240821,112700,84849800,2280,2280,2280,2280,0
20240821,112600,84849800,2280,2280,2280,2280,0
20240821,112500,84849800,2280,2280,2280,2275,624
20240821,112400,83428100,2280,2280,2280,2280,400
20240821,112300,82516100,2275,2275,2275,2275,0
20240821,112200,82516100,2275,2280,2280,2275,36
20240821,112100,82434190,2280,2275,2280,2275,37
20240821,112000,82350010,2275,2275,2275,2275,42
20240821,111900,82254460,2275,2275,2275,2275,21
20240821,111800,82206685,2270,2270,2270,2270,0
20240821,111700,82206685,2270,2270,2270,2270,0
20240821,111600,82206685,2270,2270,2270,2270,0
20240821,111500,82206685,2270,2270,2270,2270,0
20240821,111400,82206685,2270,2270,2270,2270,0
20240821,111300,82206685,2270,2270,2270,2270,0
20240821,111200,82206685,2270,2270,2270,2270,0
20240821,111100,82206685,2270,2270,2270,2270,342
20240821,111000,81430345,2275,2275,2275,2275,0
20240821,110900,81430345,2275,2275,2275,2275,0
20240821,110800,81430345,2275,2275,2275,2275,2
20240821,110700,81425795,2275,2275,2275,2275,0
20240821,110600,81425795,2275,2275,2275,2275,300
20240821,110500,80743295,2275,2275,2275,2275,0
20240821,110400,80743295,2275,2275,2275,2275,2
20240821,110300,80738745,2280,2280,2280,2280,3
20240821,110200,80731905,2280,2280,2280,2280,10
20240821,110100,80709105,2280,2280,2280,2280,64
20240821,110000,80563185,2280,2280,2280,2280,1
20240821,105900,80560905,2270,2275,2275,2270,1048
20240821,105800,78177010,2275,2275,2275,2275,110
20240821,105700,77926760,2275,2275,2275,2275,0
20240821,105600,77926760,2275,2275,2275,2275,100
20240821,105500,77699260,2275,2275,2275,2275,172
20240821,105400,77307960,2275,2275,2275,2275,500
20240821,105300,76170460,2275,2275,2275,2275,0
20240821,105200,76170460,2275,2275,2275,2275,5
20240821,105100,76159085,2275,2275,2275,2275,3
20240821,105000,76152260,2275,2275,2275,2275,0
20240821,104900,76152260,2275,2275,2275,2275,16
20240821,104800,76115860,2275,2270,2275,2270,82
20240821,104700,75929490,2275,2275,2275,2275,0
20240821,104600,75929490,2275,2275,2275,2275,0
20240821,104500,75929490,2275,2275,2275,2275,0
20240821,104400,75929490,2275,2275,2275,2275,1
20240821,104300,75927215,2275,2270,2275,2270,221
20240821,104200,75425540,2275,2275,2275,2275,20
20240821,104100,75380040,2275,2275,2275,2275,1001
20240821,104000,73102765,2275,2275,2275,2275,40
20240821,103900,73011765,2275,2275,2275,2275,4
20240821,103800,73002665,2275,2275,2275,2275,5051
20240821,103700,61511640,2275,2280,2280,2275,200
20240821,103600,61056635,2275,2275,2275,2275,0
20240821,103500,61056635,2275,2275,2275,2275,0
20240821,103400,61056635,2275,2275,2275,2275,0
20240821,103300,61056635,2275,2275,2275,2275,1800
20240821,103200,56961635,2275,2275,2275,2275,4383
20240821,103100,46990310,2275,2275,2275,2275,0
20240821,103000,46990310,2275,2280,2280,2275,151
20240821,102900,46646780,2280,2280,2280,2280,0
20240821,102800,46646780,2280,2285,2285,2280,320
20240821,102700,45916180,2285,2285,2285,2285,0
20240821,102600,45916180,2285,2285,2285,2285,0
20240821,102500,45916180,2285,2285,2285,2285,0
20240821,102400,45916180,2285,2285,2285,2285,0
20240821,102300,45916180,2285,2285,2285,2285,2
20240821,102200,45911610,2285,2285,2285,2285,0
20240821,102100,45911610,2285,2285,2285,2285,3
20240821,102000,45904755,2280,2280,2280,2280,0
20240821,101900,45904755,2280,2280,2280,2280,500
20240821,101800,44764755,2275,2285,2285,2275,2003
20240821,101700,40198565,2285,2285,2285,2285,3
20240821,101600,40191710,2285,2285,2285,2285,10
20240821,101500,40168860,2285,2285,2285,2285,207
20240821,101400,39695865,2290,2290,2290,2290,14
20240821,101300,39663805,2290,2290,2290,2290,0
20240821,101200,39663805,2290,2290,2290,2290,0
20240821,101100,39663805,2290,2290,2290,2290,0
20240821,101000,39663805,2290,2290,2290,2290,100
20240821,100900,39434805,2280,2280,2280,2280,90
20240821,100800,39229605,2280,2285,2285,2280,186
20240821,100700,38804975,2290,2290,2290,2290,0
20240821,100600,38804975,2290,2290,2290,2290,0
20240821,100500,38804975,2290,2290,2290,2290,4
20240821,100400,38795815,2290,2290,2290,2290,0
20240821,100300,38795815,2290,2290,2290,2290,0
20240821,100200,38795815,2290,2290,2290,2290,4
20240821,100100,38786655,2290,2290,2290,2290,601
20240821,100000,37410365,2290,2290,2290,2290,518
20240821,095900,36224145,2285,2285,2285,2285,2
20240821,095800,36219575,2280,2280,2280,2280,11
20240821,095700,36194495,2285,2285,2285,2285,0
20240821,095600,36194495,2285,2290,2290,2285,52
20240821,095500,36075670,2280,2280,2280,2280,485
20240821,095400,34969870,2285,2285,2285,2285,21
20240821,095300,34921885,2290,2290,2290,2290,3
20240821,095200,34915015,2275,2280,2280,2275,900
20240821,095100,32866210,2290,2280,2290,2280,102
20240821,095000,32632650,2280,2285,2285,2280,1300
20240821,094900,29668595,2285,2285,2285,2285,0
20240821,094800,29668595,2285,2280,2285,2280,11
20240821,094700,29643465,2280,2280,2280,2280,0
20240821,094600,29643465,2280,2280,2280,2280,0
20240821,094500,29643465,2280,2280,2280,2280,0
20240821,094400,29643465,2280,2290,2290,2280,2853
20240821,094300,23131875,2300,2300,2300,2300,0
20240821,094200,23131875,2300,2300,2300,2300,0
20240821,094100,23131875,2300,2300,2300,2300,2
20240821,094000,23127275,2300,2300,2300,2300,13
20240821,093900,23097375,2300,2300,2300,2300,2
20240821,093800,23092775,2300,2295,2300,2290,389
20240821,093700,22200010,2295,2295,2295,2295,3
20240821,093600,22193125,2295,2295,2295,2295,2
20240821,093500,22188535,2290,2290,2290,2290,261
20240821,093400,21590845,2285,2285,2285,2285,510
20240821,093300,20425495,2285,2285,2285,2285,11
20240821,093200,20400360,2285,2285,2285,2285,0
20240821,093100,20400360,2285,2285,2285,2285,9
20240821,093000,20379795,2285,2290,2290,2285,178
20240821,092900,19972940,2295,2295,2295,2295,0
20240821,092800,19972940,2295,2295,2295,2295,9
20240821,092700,19952285,2290,2290,2290,2290,408
20240821,092600,19017965,2290,2295,2295,2290,405
20240821,092500,18089895,2310,2310,2310,2310,0
20240821,092400,18089895,2310,2300,2310,2295,577
20240821,092300,16763585,2300,2300,2300,2300,88
20240821,092200,16561185,2300,2300,2300,2300,20
20240821,092100,16515185,2305,2305,2305,2305,30
20240821,092000,16446035,2300,2300,2300,2300,30
20240821,091900,16377035,2300,2300,2300,2300,72
20240821,091800,16211435,2300,2300,2300,2300,15
20240821,091700,16176935,2300,2300,2300,2300,0
20240821,091600,16176935,2300,2300,2300,2300,1143
20240821,091500,13548035,2315,2315,2315,2315,0
20240821,091400,13548035,2315,2315,2315,2315,1
20240821,091300,13545720,2300,2315,2315,2300,78
20240821,091200,13366120,2315,2310,2315,2310,3
20240821,091100,13359180,2300,2310,2310,2300,18
20240821,091000,13317750,2305,2305,2305,2305,391
20240821,090900,12416495,2305,2305,2305,2305,0
20240821,090800,12416495,2305,2305,2305,2305,10
20240821,090700,12393445,2305,2305,2305,2300,101
20240821,090600,12160650,2290,2305,2305,2290,3796
20240821,090500,3442260,2315,2315,2315,2315,0
20240821,090400,3442260,2315,2310,2315,2310,5
20240821,090300,3430690,2280,2300,2300,2280,723
20240821,090200,1778380,2305,2305,2305,2305,0
20240821,090100,1778380,2305,2305,2305,2305,0
20240821,090000,1778380,2305,2325,2325,2305,768