KissMeData/217820/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203800,575474650,3485,3485,3485,3485,1512
20240822,203700,575474650,3485,3485,3485,3485,0
20240822,203600,575474650,3485,3485,3485,3485,0
20240822,203500,575474650,3485,3485,3485,3485,0
20240822,203400,575474650,3485,3485,3485,3485,0
20240822,203300,575474650,3485,3485,3485,3485,0
20240822,203200,575474650,3485,3485,3485,3485,0
20240822,203100,575474650,3485,3485,3485,3485,0
20240822,203000,575474650,3485,3485,3485,3485,0
20240822,202900,575474650,3485,3485,3485,3485,0
20240822,202800,575474650,3485,3485,3485,3485,0
20240822,202700,575474650,3485,3485,3485,3485,0
20240822,202600,575474650,3485,3485,3485,3485,0
20240822,202500,575474650,3485,3485,3485,3485,0
20240822,202400,575474650,3485,3485,3485,3485,0
20240822,202300,575474650,3485,3485,3485,3485,0
20240822,202200,575474650,3485,3485,3485,3485,0
20240822,202100,575474650,3485,3485,3485,3485,0
20240822,202000,575474650,3485,3485,3485,3485,0
20240822,201900,575474650,3485,3485,3485,3485,0
20240822,201800,575474650,3485,3485,3485,3485,0
20240822,201700,575474650,3485,3485,3485,3485,0
20240822,201600,575474650,3485,3485,3485,3485,0
20240822,201500,575474650,3485,3485,3485,3485,0
20240822,201400,575474650,3485,3485,3485,3485,0
20240822,201300,575474650,3485,3485,3485,3485,0
20240822,201200,575474650,3485,3485,3485,3485,0
20240822,201100,575474650,3485,3485,3485,3485,0
20240822,201000,575474650,3485,3485,3485,3485,0
20240822,200900,575474650,3485,3485,3485,3485,0
20240822,200800,575474650,3485,3485,3485,3485,1512
20240822,200700,575474650,3485,3485,3485,3485,0
20240822,200600,575474650,3485,3485,3485,3485,0
20240822,200500,575474650,3485,3485,3485,3485,0
20240822,200400,575474650,3485,3485,3485,3485,0
20240822,200300,575474650,3485,3485,3485,3485,0
20240822,200200,575474650,3485,3485,3485,3485,0
20240822,200100,575474650,3485,3485,3485,3485,0
20240822,200000,575474650,3485,3485,3485,3485,0
20240822,195900,575474650,3485,3485,3485,3485,0
20240822,195800,575474650,3485,3485,3485,3485,0
20240822,195700,575474650,3485,3485,3485,3485,0
20240822,195600,575474650,3485,3485,3485,3485,0
20240822,195500,575474650,3485,3485,3485,3485,0
20240822,195400,575474650,3485,3485,3485,3485,0
20240822,195300,575474650,3485,3485,3485,3485,0
20240822,195200,575474650,3485,3485,3485,3485,0
20240822,195100,575474650,3485,3485,3485,3485,0
20240822,195000,575474650,3485,3485,3485,3485,0
20240822,194900,575474650,3485,3485,3485,3485,0
20240822,194800,575474650,3485,3485,3485,3485,0
20240822,194700,575474650,3485,3485,3485,3485,0
20240822,194600,575474650,3485,3485,3485,3485,0
20240822,194500,575474650,3485,3485,3485,3485,0
20240822,194400,575474650,3485,3485,3485,3485,0
20240822,194300,575474650,3485,3485,3485,3485,0
20240822,194200,575474650,3485,3485,3485,3485,0
20240822,194100,575474650,3485,3485,3485,3485,0
20240822,194000,575474650,3485,3485,3485,3485,0
20240822,193900,575474650,3485,3485,3485,3485,0
20240822,193800,575474650,3485,3485,3485,3485,1512
20240822,193700,575474650,3485,3485,3485,3485,0
20240822,193600,575474650,3485,3485,3485,3485,0
20240822,193500,575474650,3485,3485,3485,3485,0
20240822,193400,575474650,3485,3485,3485,3485,0
20240822,193300,575474650,3485,3485,3485,3485,0
20240822,193200,575474650,3485,3485,3485,3485,0
20240822,193100,575474650,3485,3485,3485,3485,0
20240822,193000,575474650,3485,3485,3485,3485,0
20240822,192900,575474650,3485,3485,3485,3485,0
20240822,192800,575474650,3485,3485,3485,3485,0
20240822,192700,575474650,3485,3485,3485,3485,0
20240822,192600,575474650,3485,3485,3485,3485,0
20240822,192500,575474650,3485,3485,3485,3485,0
20240822,192400,575474650,3485,3485,3485,3485,0
20240822,192300,575474650,3485,3485,3485,3485,0
20240822,192200,575474650,3485,3485,3485,3485,0
20240822,192100,575474650,3485,3485,3485,3485,0
20240822,192000,575474650,3485,3485,3485,3485,0
20240822,191900,575474650,3485,3485,3485,3485,0
20240822,191800,575474650,3485,3485,3485,3485,0
20240822,191700,575474650,3485,3485,3485,3485,0
20240822,191600,575474650,3485,3485,3485,3485,0
20240822,191500,575474650,3485,3485,3485,3485,0
20240822,191400,575474650,3485,3485,3485,3485,0
20240822,191300,575474650,3485,3485,3485,3485,0
20240822,191200,575474650,3485,3485,3485,3485,0
20240822,191100,575474650,3485,3485,3485,3485,0
20240822,191000,575474650,3485,3485,3485,3485,0
20240822,190900,575474650,3485,3485,3485,3485,0
20240822,190800,575474650,3485,3485,3485,3485,1512
20240822,190700,575474650,3485,3485,3485,3485,0
20240822,190600,575474650,3485,3485,3485,3485,0
20240822,190500,575474650,3485,3485,3485,3485,0
20240822,190400,575474650,3485,3485,3485,3485,0
20240822,190300,575474650,3485,3485,3485,3485,0
20240822,190200,575474650,3485,3485,3485,3485,0
20240822,190100,575474650,3485,3485,3485,3485,0
20240822,190000,575474650,3485,3485,3485,3485,0
20240822,185900,575474650,3485,3485,3485,3485,0
20240822,185800,575474650,3485,3485,3485,3485,0
20240822,185700,575474650,3485,3485,3485,3485,0
20240822,185600,575474650,3485,3485,3485,3485,0
20240822,185500,575474650,3485,3485,3485,3485,0
20240822,185400,575474650,3485,3485,3485,3485,0
20240822,185300,575474650,3485,3485,3485,3485,0
20240822,185200,575474650,3485,3485,3485,3485,0
20240822,185100,575474650,3485,3485,3485,3485,0
20240822,185000,575474650,3485,3485,3485,3485,0
20240822,184900,575474650,3485,3485,3485,3485,0
20240822,184800,575474650,3485,3485,3485,3485,0
20240822,184700,575474650,3485,3485,3485,3485,0
20240822,184600,575474650,3485,3485,3485,3485,0
20240822,184500,575474650,3485,3485,3485,3485,0
20240822,184400,575474650,3485,3485,3485,3485,0
20240822,184300,575474650,3485,3485,3485,3485,0
20240822,184200,575474650,3485,3485,3485,3485,0
20240822,184100,575474650,3485,3485,3485,3485,0
20240822,184000,575474650,3485,3485,3485,3485,0
20240822,183900,575474650,3485,3485,3485,3485,0
20240822,183800,575474650,3485,3485,3485,3485,1512
20240822,183700,575474650,3485,3485,3485,3485,0
20240822,183600,575474650,3485,3485,3485,3485,0
20240822,183500,575474650,3485,3485,3485,3485,0
20240822,183400,575474650,3485,3485,3485,3485,0
20240822,183300,575474650,3485,3485,3485,3485,0
20240822,183200,575474650,3485,3485,3485,3485,0
20240822,183100,575474650,3485,3485,3485,3485,0
20240822,183000,575474650,3485,3485,3485,3485,0
20240822,182900,575474650,3485,3485,3485,3485,0
20240822,182800,575474650,3485,3485,3485,3485,0
20240822,182700,575474650,3485,3485,3485,3485,0
20240822,182600,575474650,3485,3485,3485,3485,0
20240822,182500,575474650,3485,3485,3485,3485,0
20240822,182400,575474650,3485,3485,3485,3485,0
20240822,182300,575474650,3485,3485,3485,3485,0
20240822,182200,575474650,3485,3485,3485,3485,0
20240822,182100,575474650,3485,3485,3485,3485,0
20240822,182000,575474650,3485,3485,3485,3485,0
20240822,181900,575474650,3485,3485,3485,3485,0
20240822,181800,575474650,3485,3485,3485,3485,0
20240822,181700,575474650,3485,3485,3485,3485,0
20240822,181600,575474650,3485,3485,3485,3485,0
20240822,181500,575474650,3485,3485,3485,3485,0
20240822,181400,575474650,3485,3485,3485,3485,0
20240822,181300,575474650,3485,3485,3485,3485,0
20240822,181200,575474650,3485,3485,3485,3485,0
20240822,181100,575474650,3485,3485,3485,3485,0
20240822,181000,575474650,3485,3485,3485,3485,0
20240822,180900,575474650,3485,3485,3485,3485,0
20240822,180800,575474650,3485,3485,3485,3485,1512
20240822,180700,575474650,3485,3485,3485,3485,0
20240822,180600,575474650,3485,3485,3485,3485,0
20240822,180500,575474650,3485,3485,3485,3485,0
20240822,180400,575474650,3485,3485,3485,3485,0
20240822,180300,575474650,3485,3485,3485,3485,0
20240822,180200,575474650,3485,3485,3485,3485,0
20240822,180100,575474650,3485,3485,3485,3485,0
20240822,180000,575474650,3485,3485,3485,3485,0
20240822,175900,575474650,3485,3485,3485,3485,0
20240822,175800,575474650,3485,3485,3485,3485,0
20240822,175700,575474650,3485,3485,3485,3485,0
20240822,175600,575474650,3485,3485,3485,3485,0
20240822,175500,575474650,3485,3485,3485,3485,0
20240822,175400,575474650,3485,3485,3485,3485,0
20240822,175300,575474650,3485,3485,3485,3485,0
20240822,175200,575474650,3485,3485,3485,3485,0
20240822,175100,575474650,3485,3485,3485,3485,0
20240822,175000,575474650,3485,3485,3485,3485,0
20240822,174900,575474650,3485,3485,3485,3485,0
20240822,174800,575474650,3485,3485,3485,3485,0
20240822,174700,575474650,3485,3485,3485,3485,0
20240822,174600,575474650,3485,3485,3485,3485,0
20240822,174500,575474650,3485,3485,3485,3485,0
20240822,174400,575474650,3485,3485,3485,3485,0
20240822,174300,575474650,3485,3485,3485,3485,0
20240822,174200,575474650,3485,3485,3485,3485,0
20240822,174100,575474650,3485,3485,3485,3485,0
20240822,174000,575474650,3485,3485,3485,3485,0
20240822,173900,575474650,3485,3485,3485,3485,0
20240822,173800,575474650,3485,3485,3485,3485,1512
20240822,173700,575474650,3485,3485,3485,3485,0
20240822,173600,575474650,3485,3485,3485,3485,0
20240822,173500,575474650,3485,3485,3485,3485,0
20240822,173400,575474650,3485,3485,3485,3485,0
20240822,173300,575474650,3485,3485,3485,3485,0
20240822,173200,575474650,3485,3485,3485,3485,0
20240822,173100,575474650,3485,3485,3485,3485,0
20240822,173000,575474650,3485,3485,3485,3485,0
20240822,172900,575474650,3485,3485,3485,3485,0
20240822,172800,575474650,3485,3485,3485,3485,0
20240822,172700,575474650,3485,3485,3485,3485,0
20240822,172600,575474650,3485,3485,3485,3485,0
20240822,172500,575474650,3485,3485,3485,3485,0
20240822,172400,575474650,3485,3485,3485,3485,0
20240822,172300,575474650,3485,3485,3485,3485,0
20240822,172200,575474650,3485,3485,3485,3485,0
20240822,172100,575474650,3485,3485,3485,3485,0
20240822,172000,575474650,3485,3485,3485,3485,0
20240822,171900,575474650,3485,3485,3485,3485,0
20240822,171800,575474650,3485,3485,3485,3485,0
20240822,171700,575474650,3485,3485,3485,3485,0
20240822,171600,575474650,3485,3485,3485,3485,0
20240822,171500,575474650,3485,3485,3485,3485,0
20240822,171400,575474650,3485,3485,3485,3485,0
20240822,171300,575474650,3485,3485,3485,3485,0
20240822,171200,575474650,3485,3485,3485,3485,0
20240822,171100,575474650,3485,3485,3485,3485,0
20240822,171000,575474650,3485,3485,3485,3485,0
20240822,170900,575474650,3485,3485,3485,3485,0
20240822,170800,575474650,3485,3485,3485,3485,1512
20240822,170700,575474650,3485,3485,3485,3485,0
20240822,170600,575474650,3485,3485,3485,3485,0
20240822,170500,575474650,3485,3485,3485,3485,0
20240822,170400,575474650,3485,3485,3485,3485,0
20240822,170300,575474650,3485,3485,3485,3485,0
20240822,170200,575474650,3485,3485,3485,3485,0
20240822,170100,575474650,3485,3485,3485,3485,0
20240822,170000,575474650,3485,3485,3485,3485,0
20240822,165900,575474650,3485,3485,3485,3485,0
20240822,165800,575474650,3485,3485,3485,3485,0
20240822,165700,575474650,3485,3485,3485,3485,0
20240822,165600,575474650,3485,3485,3485,3485,0
20240822,165500,575474650,3485,3485,3485,3485,0
20240822,165400,575474650,3485,3485,3485,3485,0
20240822,165300,575474650,3485,3485,3485,3485,0
20240822,165200,575474650,3485,3485,3485,3485,0
20240822,165100,575474650,3485,3485,3485,3485,0
20240822,165000,575474650,3485,3485,3485,3485,0
20240822,164900,575474650,3485,3485,3485,3485,0
20240822,164800,575474650,3485,3485,3485,3485,0
20240822,164700,575474650,3485,3485,3485,3485,0
20240822,164600,575474650,3485,3485,3485,3485,0
20240822,164500,575474650,3485,3485,3485,3485,0
20240822,164400,575474650,3485,3485,3485,3485,0
20240822,164300,575474650,3485,3485,3485,3485,0
20240822,164200,575474650,3485,3485,3485,3485,0
20240822,164100,575474650,3485,3485,3485,3485,0
20240822,164000,575474650,3485,3485,3485,3485,0
20240822,163900,575474650,3485,3485,3485,3485,0
20240822,163800,575474650,3485,3485,3485,3485,1512
20240822,163700,575474650,3485,3485,3485,3485,0
20240822,163600,575474650,3485,3485,3485,3485,0
20240822,163500,575474650,3485,3485,3485,3485,0
20240822,163400,575474650,3485,3485,3485,3485,0
20240822,163300,575474650,3485,3485,3485,3485,0
20240822,163200,575474650,3485,3485,3485,3485,0
20240822,163100,575474650,3485,3485,3485,3485,0
20240822,163000,575474650,3485,3485,3485,3485,0
20240822,162900,575474650,3485,3485,3485,3485,0
20240822,162800,575474650,3485,3485,3485,3485,0
20240822,162700,575474650,3485,3485,3485,3485,0
20240822,162600,575474650,3485,3485,3485,3485,0
20240822,162500,575474650,3485,3485,3485,3485,0
20240822,162400,575474650,3485,3485,3485,3485,0
20240822,162300,575474650,3485,3485,3485,3485,0
20240822,162200,575474650,3485,3485,3485,3485,0
20240822,162100,575474650,3485,3485,3485,3485,0
20240822,162000,575474650,3485,3485,3485,3485,0
20240822,161900,575474650,3485,3485,3485,3485,0
20240822,161800,575474650,3485,3485,3485,3485,0
20240822,161700,575474650,3485,3485,3485,3485,0
20240822,161600,575474650,3485,3485,3485,3485,0
20240822,161500,575474650,3485,3485,3485,3485,0
20240822,161400,575474650,3485,3485,3485,3485,0
20240822,161300,575474650,3485,3485,3485,3485,0
20240822,161200,575474650,3485,3485,3485,3485,0
20240822,161100,575474650,3485,3485,3485,3485,0
20240822,161000,575474650,3485,3485,3485,3485,0
20240822,160900,575474650,3485,3485,3485,3485,0
20240822,160800,575474650,3485,3485,3485,3485,1512
20240822,160700,575474650,3485,3485,3485,3485,0
20240822,160600,575474650,3485,3485,3485,3485,0
20240822,160500,575474650,3485,3485,3485,3485,0
20240822,160400,575474650,3485,3485,3485,3485,0
20240822,160300,575474650,3485,3485,3485,3485,0
20240822,160200,575474650,3485,3485,3485,3485,0
20240822,160100,575474650,3485,3485,3485,3485,0
20240822,160000,575474650,3485,3485,3485,3485,0
20240822,155900,575474650,3485,3485,3485,3485,0
20240822,155800,575474650,3485,3485,3485,3485,0
20240822,155700,575474650,3485,3485,3485,3485,0
20240822,155600,575474650,3485,3485,3485,3485,0
20240822,155500,575474650,3485,3485,3485,3485,0
20240822,155400,575474650,3485,3485,3485,3485,0
20240822,155300,575474650,3485,3485,3485,3485,0
20240822,155200,575474650,3485,3485,3485,3485,0
20240822,155100,575474650,3485,3485,3485,3485,0
20240822,155000,575474650,3485,3485,3485,3485,0
20240822,154900,575474650,3485,3485,3485,3485,0
20240822,154800,575474650,3485,3485,3485,3485,0
20240822,154700,575474650,3485,3485,3485,3485,0
20240822,154600,575474650,3485,3485,3485,3485,0
20240822,154500,575474650,3485,3485,3485,3485,0
20240822,154400,575474650,3485,3485,3485,3485,0
20240822,154300,575474650,3485,3485,3485,3485,0
20240822,154200,575474650,3485,3485,3485,3485,0
20240822,154100,575474650,3485,3485,3485,3485,0
20240822,154000,575474650,3485,3485,3485,3485,0
20240822,153900,575474650,3485,3485,3485,3485,0
20240822,153800,575474650,3485,3485,3485,3485,1512
20240822,153700,575474650,3485,3485,3485,3485,0
20240822,153600,575474650,3485,3485,3485,3485,0
20240822,153500,575474650,3485,3485,3485,3485,0
20240822,153400,575474650,3485,3485,3485,3485,0
20240822,153300,575474650,3485,3485,3485,3485,0
20240822,153200,575474650,3485,3485,3485,3485,0
20240822,153100,575474650,3485,3485,3485,3485,0
20240822,153000,575474650,3485,3485,3485,3485,1512
20240822,152900,570205330,3470,3470,3470,3470,0
20240822,152800,570205330,3470,3470,3470,3470,0
20240822,152700,570205330,3470,3470,3470,3470,0
20240822,152600,570205330,3470,3470,3470,3470,0
20240822,152500,570205330,3470,3470,3470,3470,0
20240822,152400,570205330,3470,3470,3470,3470,0
20240822,152300,570205330,3470,3470,3470,3470,0
20240822,152200,570205330,3470,3470,3470,3470,0
20240822,152100,570205330,3470,3470,3470,3470,0
20240822,152000,570205330,3470,3470,3470,3470,0
20240822,151900,570205330,3470,3470,3470,3460,514
20240822,151800,568423170,3460,3470,3470,3460,800
20240822,151700,565648650,3470,3470,3470,3470,179
20240822,151600,565027520,3475,3475,3475,3475,38
20240822,151500,564895470,3470,3470,3470,3470,16
20240822,151400,564839950,3470,3470,3470,3470,65
20240822,151300,564614400,3470,3470,3470,3470,47
20240822,151200,564451310,3470,3470,3470,3470,0
20240822,151100,564451310,3470,3470,3470,3470,72
20240822,151000,564201470,3470,3470,3470,3470,80
20240822,150900,563923870,3470,3470,3470,3470,7
20240822,150800,563899580,3475,3475,3475,3475,0
20240822,150700,563899580,3475,3475,3475,3475,7
20240822,150600,563875255,3470,3470,3470,3470,102
20240822,150500,563521315,3485,3475,3485,3475,1322
20240822,150400,558916095,3470,3475,3475,3470,289
20240822,150300,557911925,3480,3480,3480,3480,2
20240822,150200,557904965,3480,3480,3480,3480,50
20240822,150100,557730965,3480,3480,3480,3480,10
20240822,150000,557696165,3470,3470,3475,3465,109
20240822,145900,557318275,3475,3475,3475,3475,0
20240822,145800,557318275,3475,3475,3475,3475,0
20240822,145700,557318275,3475,3470,3475,3470,463
20240822,145600,555709660,3470,3470,3480,3470,40
20240822,145500,555570840,3470,3470,3470,3470,0
20240822,145400,555570840,3470,3465,3470,3465,98
20240822,145300,555230925,3465,3465,3465,3465,457
20240822,145200,553647420,3460,3460,3460,3460,111
20240822,145100,553263360,3455,3460,3460,3455,893
20240822,145000,550177450,3460,3460,3460,3460,100
20240822,144900,549831450,3460,3455,3460,3455,124
20240822,144800,549402530,3465,3465,3465,3465,0
20240822,144700,549402530,3465,3465,3465,3465,0
20240822,144600,549402530,3465,3465,3465,3465,138
20240822,144500,548924360,3465,3465,3465,3465,0
20240822,144400,548924360,3465,3465,3465,3465,0
20240822,144300,548924360,3465,3465,3465,3465,2
20240822,144200,548917430,3470,3470,3470,3470,0
20240822,144100,548917430,3470,3470,3470,3470,2
20240822,144000,548910490,3470,3470,3470,3470,0
20240822,143900,548910490,3470,3470,3470,3470,0
20240822,143800,548910490,3470,3470,3470,3470,0
20240822,143700,548910490,3470,3470,3470,3455,14
20240822,143600,548861940,3470,3470,3470,3470,0
20240822,143500,548861940,3470,3470,3470,3470,5
20240822,143400,548844590,3455,3470,3470,3455,1179
20240822,143300,544765295,3460,3460,3460,3460,667
20240822,143200,542457475,3460,3470,3470,3460,207
20240822,143100,541741185,3470,3465,3470,3465,201
20240822,143000,541044715,3470,3485,3485,3470,65
20240822,142900,540819150,3485,3485,3485,3485,0
20240822,142800,540819150,3485,3485,3485,3485,145
20240822,142700,540313825,3485,3485,3485,3485,0
20240822,142600,540313825,3485,3485,3485,3485,500
20240822,142500,538571325,3485,3485,3485,3485,6
20240822,142400,538550415,3470,3470,3470,3470,0
20240822,142300,538550415,3470,3470,3470,3470,199
20240822,142200,537859885,3470,3480,3485,3470,101
20240822,142100,537508025,3485,3485,3485,3485,0
20240822,142000,537508025,3485,3485,3485,3485,0
20240822,141900,537508025,3485,3485,3485,3485,1
20240822,141800,537504540,3485,3475,3485,3475,261
20240822,141700,536596205,3460,3460,3460,3460,0
20240822,141600,536596205,3460,3460,3460,3460,102
20240822,141500,536243285,3475,3475,3475,3475,0
20240822,141400,536243285,3475,3475,3475,3475,9
20240822,141300,536212010,3475,3460,3475,3455,1306
20240822,141200,531691015,3465,3470,3470,3465,361
20240822,141100,530440045,3470,3475,3475,3470,703
20240822,141000,528000045,3475,3475,3475,3475,0
20240822,140900,528000045,3475,3480,3480,3475,306
20240822,140800,526935210,3480,3485,3485,3480,788
20240822,140700,524192870,3480,3490,3490,3480,23
20240822,140600,524112710,3490,3490,3490,3490,0
20240822,140500,524112710,3490,3490,3490,3490,3
20240822,140400,524102240,3490,3490,3490,3490,0
20240822,140300,524102240,3490,3490,3490,3490,1
20240822,140200,524098750,3485,3485,3485,3485,0
20240822,140100,524098750,3485,3485,3485,3485,0
20240822,140000,524098750,3485,3485,3485,3485,16
20240822,135900,524042990,3485,3485,3485,3485,458
20240822,135800,522446860,3485,3485,3485,3485,30
20240822,135700,522342310,3485,3485,3485,3485,0
20240822,135600,522342310,3485,3485,3485,3485,32
20240822,135500,522230790,3490,3490,3490,3490,5
20240822,135400,522213340,3490,3490,3490,3490,0
20240822,135300,522213340,3490,3490,3490,3490,7
20240822,135200,522188910,3490,3490,3490,3490,2
20240822,135100,522181930,3490,3490,3490,3490,25
20240822,135000,522094680,3490,3500,3500,3490,26
20240822,134900,522003930,3485,3485,3485,3485,0
20240822,134800,522003930,3485,3485,3485,3485,1
20240822,134700,522000445,3500,3485,3500,3485,39
20240822,134600,521864515,3485,3485,3485,3485,0
20240822,134500,521864515,3485,3490,3495,3485,909
20240822,134400,518690275,3490,3490,3490,3490,0
20240822,134300,518690275,3490,3490,3490,3490,4
20240822,134200,518676315,3490,3490,3490,3490,100
20240822,134100,518327315,3490,3490,3490,3490,0
20240822,134000,518327315,3490,3490,3490,3490,1
20240822,133900,518323825,3495,3490,3495,3490,65
20240822,133800,518096960,3495,3495,3495,3495,3
20240822,133700,518086475,3495,3495,3495,3495,4
20240822,133600,518072495,3495,3495,3495,3495,0
20240822,133500,518072495,3495,3495,3495,3495,0
20240822,133400,518072495,3495,3495,3495,3495,0
20240822,133300,518072495,3495,3490,3495,3490,35
20240822,133200,517950320,3485,3485,3485,3485,0
20240822,133100,517950320,3485,3485,3485,3485,0
20240822,133000,517950320,3485,3485,3485,3485,2
20240822,132900,517943350,3480,3480,3480,3480,0
20240822,132800,517943350,3480,3480,3480,3480,0
20240822,132700,517943350,3480,3480,3480,3480,1
20240822,132600,517939870,3480,3480,3480,3480,1
20240822,132500,517936390,3475,3475,3475,3475,0
20240822,132400,517936390,3475,3475,3475,3475,0
20240822,132300,517936390,3475,3495,3495,3475,200
20240822,132200,517241115,3500,3500,3500,3500,0
20240822,132100,517241115,3500,3500,3500,3495,27
20240822,132000,517146620,3500,3500,3500,3500,48
20240822,131900,516978620,3500,3500,3500,3500,26
20240822,131800,516887620,3500,3495,3500,3495,17
20240822,131700,516828125,3490,3475,3490,3475,795
20240822,131600,514063820,3480,3485,3485,3480,25
20240822,131500,513976810,3490,3490,3490,3490,0
20240822,131400,513976810,3490,3490,3490,3490,15
20240822,131300,513924460,3490,3490,3490,3490,0
20240822,131200,513924460,3490,3490,3490,3490,0
20240822,131100,513924460,3490,3470,3490,3465,777
20240822,131000,511213905,3460,3460,3460,3460,0
20240822,130900,511213905,3460,3460,3460,3455,1082
20240822,130800,507470485,3460,3475,3475,3460,2
20240822,130700,507463550,3475,3475,3475,3475,0
20240822,130600,507463550,3475,3475,3475,3475,0
20240822,130500,507463550,3475,3465,3500,3465,837
20240822,130400,504563120,3465,3465,3465,3465,0
20240822,130300,504563120,3465,3465,3465,3465,104
20240822,130200,504202760,3460,3455,3460,3455,733
20240822,130100,501668835,3455,3460,3460,3440,158
20240822,130000,501122375,3460,3460,3460,3460,100
20240822,125900,500776375,3460,3460,3460,3420,562
20240822,125800,498850550,3460,3460,3460,3460,15
20240822,125700,498798650,3460,3425,3460,3425,156
20240822,125600,498260850,3440,3440,3440,3440,1000
20240822,125500,494820850,3440,3435,3440,3420,2328
20240822,125400,486841780,3435,3460,3460,3435,101
20240822,125300,486494070,3450,3450,3450,3450,2408
20240822,125200,478186470,3450,3465,3465,3450,113
20240822,125100,477796170,3475,3475,3475,3475,0
20240822,125000,477796170,3475,3450,3475,3450,61
20240822,124900,477585445,3450,3445,3455,3430,3786
20240822,124800,464591245,3440,3465,3465,3440,8467
20240822,124700,435370505,3480,3490,3490,3480,130
20240822,124600,434917805,3490,3490,3490,3490,51
20240822,124500,434739815,3490,3480,3490,3480,352
20240822,124400,433514845,3465,3465,3465,3465,0
20240822,124300,433514845,3465,3465,3465,3465,500
20240822,124200,431782345,3465,3465,3465,3465,500
20240822,124100,430049845,3465,3465,3465,3465,15
20240822,124000,429997870,3465,3475,3475,3465,938
20240822,123900,426745475,3475,3480,3480,3475,79
20240822,123800,426470885,3480,3480,3480,3480,0
20240822,123700,426470885,3480,3480,3480,3480,0
20240822,123600,426470885,3480,3475,3480,3475,57
20240822,123500,426272790,3470,3475,3475,3470,457
20240822,123400,424684720,3475,3475,3475,3470,510
20240822,123300,422914950,3475,3475,3475,3470,486
20240822,123200,421227100,3475,3475,3475,3475,10
20240822,123100,421192350,3480,3480,3480,3480,0
20240822,123000,421192350,3480,3480,3480,3480,2
20240822,122900,421185390,3475,3480,3480,3475,1183
20240822,122800,417074425,3480,3485,3485,3480,62
20240822,122700,416858540,3490,3490,3490,3490,11
20240822,122600,416820150,3480,3480,3480,3480,172
20240822,122500,416221590,3480,3480,3480,3480,0
20240822,122400,416221590,3480,3480,3480,3480,0
20240822,122300,416221590,3480,3490,3490,3480,1020
20240822,122200,412671235,3490,3490,3490,3490,243
20240822,122100,411823165,3485,3485,3485,3485,116
20240822,122000,411418905,3485,3480,3485,3480,121
20240822,121900,410997325,3480,3480,3480,3480,2
20240822,121800,410990365,3480,3480,3480,3480,70
20240822,121700,410746765,3480,3490,3490,3480,1015
20240822,121600,407212035,3490,3490,3490,3490,18
20240822,121500,407149215,3490,3490,3490,3490,358
20240822,121400,405899795,3495,3505,3505,3490,1070
20240822,121300,402160135,3495,3495,3495,3495,200
20240822,121200,401461135,3505,3505,3505,3505,0
20240822,121100,401461135,3505,3505,3505,3505,0
20240822,121000,401461135,3505,3495,3505,3495,158
20240822,120900,400908915,3495,3495,3495,3495,25
20240822,120800,400821540,3495,3500,3500,3495,156
20240822,120700,400276310,3500,3500,3500,3500,43
20240822,120600,400125810,3500,3500,3500,3500,100
20240822,120500,399775810,3500,3500,3500,3500,26
20240822,120400,399684810,3500,3495,3500,3495,758
20240822,120300,397032810,3500,3500,3500,3495,94
20240822,120200,396704045,3500,3500,3500,3500,136
20240822,120100,396228045,3500,3500,3500,3500,20
20240822,120000,396158045,3500,3500,3500,3500,33
20240822,115900,396042545,3500,3500,3500,3500,131
20240822,115800,395584045,3500,3500,3500,3500,7
20240822,115700,395559545,3500,3500,3500,3500,35
20240822,115600,395437045,3500,3500,3500,3500,2
20240822,115500,395430045,3500,3500,3500,3500,203
20240822,115400,394719545,3505,3505,3505,3505,38
20240822,115300,394586355,3505,3510,3510,3505,250
20240822,115200,393710090,3510,3510,3515,3505,6
20240822,115100,393689030,3510,3510,3510,3510,250
20240822,115000,392811530,3520,3510,3520,3510,2
20240822,114900,392804500,3510,3510,3510,3505,3
20240822,114800,392793975,3520,3520,3520,3520,0
20240822,114700,392793975,3520,3515,3520,3515,66
20240822,114600,392561980,3510,3510,3510,3510,0
20240822,114500,392561980,3510,3500,3510,3485,1048
20240822,114400,388902640,3500,3500,3500,3500,0
20240822,114300,388902640,3500,3500,3500,3500,6
20240822,114200,388881640,3510,3510,3510,3510,1
20240822,114100,388878130,3505,3510,3510,3505,6
20240822,114000,388857085,3500,3500,3500,3500,24
20240822,113900,388773085,3500,3500,3500,3500,574
20240822,113800,386764085,3500,3500,3500,3500,108
20240822,113700,386386085,3500,3495,3500,3495,172
20240822,113600,385784095,3490,3490,3490,3490,0
20240822,113500,385784095,3490,3490,3490,3490,2908
20240822,113400,375635175,3490,3495,3495,3490,103
20240822,113300,375275695,3490,3490,3490,3490,467
20240822,113200,373645865,3495,3495,3495,3495,100
20240822,113100,373296365,3520,3520,3520,3520,0
20240822,113000,373296365,3520,3520,3520,3520,0
20240822,112900,373296365,3520,3490,3520,3490,2
20240822,112800,373289355,3500,3495,3535,3495,570
20240822,112700,371291190,3495,3490,3495,3490,203
20240822,112600,370581790,3490,3490,3490,3490,423
20240822,112500,369105520,3500,3500,3500,3500,0
20240822,112400,369105520,3500,3500,3500,3500,1
20240822,112300,369102020,3490,3490,3490,3490,60
20240822,112200,368892620,3490,3500,3500,3490,5
20240822,112100,368875160,3490,3495,3495,3490,1182
20240822,112000,364749230,3490,3490,3490,3490,0
20240822,111900,364749230,3490,3495,3495,3490,623
20240822,111800,362571940,3495,3500,3500,3495,92
20240822,111700,362249945,3500,3500,3500,3500,0
20240822,111600,362249945,3500,3500,3500,3500,0
20240822,111500,362249945,3500,3500,3500,3500,251
20240822,111400,361371445,3500,3500,3500,3500,0
20240822,111300,361371445,3500,3500,3500,3500,163
20240822,111200,360800945,3500,3500,3500,3500,3
20240822,111100,360790445,3500,3500,3500,3500,0
20240822,111000,360790445,3500,3500,3500,3500,0
20240822,110900,360790445,3500,3500,3500,3500,10
20240822,110800,360755445,3500,3500,3500,3500,0
20240822,110700,360755445,3500,3505,3505,3500,678
20240822,110600,358382005,3510,3515,3515,3510,104
20240822,110500,358016955,3525,3525,3525,3525,283
20240822,110400,357019380,3525,3525,3525,3525,0
20240822,110300,357019380,3525,3525,3525,3525,1
20240822,110200,357015855,3505,3505,3505,3505,0
20240822,110100,357015855,3505,3520,3520,3505,593
20240822,110000,354930805,3520,3520,3520,3520,0
20240822,105900,354930805,3520,3520,3520,3520,1
20240822,105800,354927285,3520,3520,3520,3520,10
20240822,105700,354892085,3510,3510,3510,3510,0
20240822,105600,354892085,3510,3510,3510,3510,11
20240822,105500,354853475,3510,3500,3510,3500,482
20240822,105400,353163895,3505,3505,3505,3505,51
20240822,105300,352985140,3505,3505,3505,3505,101
20240822,105200,352631135,3510,3510,3510,3510,20
20240822,105100,352560935,3510,3500,3510,3500,1651
20240822,105000,346768365,3510,3510,3510,3510,0
20240822,104900,346768365,3510,3510,3510,3510,3
20240822,104800,346757835,3510,3495,3510,3495,29
20240822,104700,346656345,3510,3505,3510,3490,2046
20240822,104600,339500430,3510,3510,3510,3510,1
20240822,104500,339496920,3510,3520,3520,3510,431
20240822,104400,337982920,3520,3520,3520,3520,21
20240822,104300,337909000,3525,3530,3530,3525,401
20240822,104200,336493975,3530,3530,3530,3530,3
20240822,104100,336483385,3525,3530,3530,3525,465
20240822,104000,334844245,3530,3530,3530,3530,303
20240822,103900,333774655,3535,3535,3535,3535,0
20240822,103800,333774655,3535,3535,3540,3535,7
20240822,103700,333749900,3535,3535,3540,3530,139
20240822,103600,333259195,3535,3535,3535,3535,6
20240822,103500,333237985,3540,3540,3545,3540,297
20240822,103400,332186585,3540,3540,3540,3540,1
20240822,103300,332183045,3540,3540,3540,3540,32
20240822,103200,332069765,3540,3530,3540,3530,226
20240822,103100,331270735,3530,3540,3540,3530,159
20240822,103000,330709085,3540,3540,3540,3530,181
20240822,102900,330069760,3535,3535,3535,3535,596
20240822,102800,327962900,3535,3535,3535,3535,282
20240822,102700,326966030,3535,3535,3535,3535,46
20240822,102600,326803420,3535,3530,3535,3530,37
20240822,102500,326672670,3530,3530,3535,3530,426
20240822,102400,325168875,3530,3530,3530,3530,312
20240822,102300,324067515,3535,3525,3535,3525,820
20240822,102200,321176790,3525,3520,3525,3520,172
20240822,102100,320571240,3520,3520,3520,3520,0
20240822,102000,320571240,3520,3520,3520,3520,8
20240822,101900,320543080,3520,3520,3520,3520,66
20240822,101800,320310760,3520,3520,3520,3520,1
20240822,101700,320307240,3520,3520,3520,3520,0
20240822,101600,320307240,3520,3530,3530,3520,21
20240822,101500,320233310,3525,3515,3525,3515,396
20240822,101400,318837530,3515,3515,3515,3500,3399
20240822,101300,306904875,3515,3515,3515,3515,100
20240822,101200,306553375,3520,3525,3525,3520,25
20240822,101100,306465370,3520,3520,3520,3520,432
20240822,101000,304944730,3525,3525,3525,3525,0
20240822,100900,304944730,3525,3530,3530,3525,248
20240822,100800,304069525,3530,3530,3530,3530,100
20240822,100700,303716525,3530,3530,3530,3530,0
20240822,100600,303716525,3530,3530,3530,3530,60
20240822,100500,303504725,3530,3530,3530,3530,4
20240822,100400,303490605,3530,3530,3530,3520,56
20240822,100300,303293205,3530,3530,3530,3530,244
20240822,100200,302431885,3530,3530,3530,3530,128
20240822,100100,301980045,3530,3530,3530,3530,2
20240822,100000,301972985,3530,3530,3530,3530,30
20240822,095900,301867085,3525,3525,3525,3525,1
20240822,095800,301863560,3530,3530,3530,3530,12
20240822,095700,301821200,3500,3520,3530,3500,812
20240822,095600,298965390,3520,3520,3520,3520,260
20240822,095500,298050190,3520,3520,3520,3520,18
20240822,095400,297986830,3525,3535,3535,3525,862
20240822,095300,294947920,3535,3535,3535,3535,0
20240822,095200,294947920,3535,3535,3535,3525,726
20240822,095100,292388510,3520,3520,3520,3520,1
20240822,095000,292384990,3520,3520,3520,3520,1301
20240822,094900,287805470,3520,3520,3520,3520,27
20240822,094800,287710430,3520,3540,3540,3520,2
20240822,094700,287703370,3525,3545,3545,3525,40
20240822,094600,287562350,3520,3515,3520,3515,420
20240822,094500,286085420,3505,3505,3515,3505,806
20240822,094400,283260330,3515,3510,3515,3500,1577
20240822,094300,277734980,3510,3505,3510,3500,1944
20240822,094200,270926255,3510,3505,3510,3500,763
20240822,094100,268255455,3505,3510,3515,3500,2673
20240822,094000,258865515,3515,3535,3535,3500,4871
20240822,093900,241777435,3540,3545,3560,3540,296
20240822,093800,240729155,3545,3535,3545,3535,119
20240822,093700,240307360,3535,3535,3535,3520,364
20240822,093600,239023605,3535,3540,3540,3515,766
20240822,093500,236321890,3540,3530,3540,3530,5390
20240822,093400,217247710,3540,3530,3540,3530,1001
20240822,093300,213714170,3540,3550,3555,3530,1583
20240822,093200,208114275,3550,3560,3560,3550,165
20240822,093100,207527855,3575,3560,3580,3560,535
20240822,093000,205622080,3560,3540,3560,3535,2483
20240822,092900,196817900,3540,3555,3555,3540,2849
20240822,092800,186694305,3555,3555,3555,3555,2
20240822,092700,186687195,3555,3560,3560,3555,136
20240822,092600,186203050,3560,3540,3560,3540,71
20240822,092500,185951690,3540,3555,3555,3540,2411
20240822,092400,177402860,3555,3550,3570,3550,1249
20240822,092300,172968885,3540,3560,3560,3540,3000
20240822,092200,162311940,3555,3565,3565,3555,1079
20240822,092100,158472990,3565,3565,3565,3565,2240
20240822,092000,150487390,3565,3570,3570,3560,698
20240822,091900,147999010,3560,3580,3595,3550,1875
20240822,091800,141315445,3560,3575,3575,3560,4514
20240822,091700,125197960,3575,3575,3590,3575,628
20240822,091600,122952110,3575,3580,3580,3570,739
20240822,091500,120310030,3590,3590,3590,3590,7
20240822,091400,120284900,3580,3580,3585,3580,2473
20240822,091300,111431510,3580,3580,3580,3580,0
20240822,091200,111431510,3580,3605,3605,3575,150
20240822,091100,110893860,3575,3575,3575,3575,966
20240822,091000,107440410,3575,3575,3575,3575,144
20240822,090900,106925610,3575,3605,3605,3575,228
20240822,090800,106109580,3610,3560,3610,3555,8587
20240822,090700,75509970,3560,3545,3560,3545,2996
20240822,090600,64883450,3545,3565,3565,3530,1780
20240822,090500,58561145,3565,3585,3590,3565,2774
20240822,090400,48666940,3565,3590,3590,3565,620
20240822,090300,46445330,3610,3600,3610,3595,3938
20240822,090200,32243380,3605,3605,3605,3600,1690
20240822,090100,26157155,3605,3590,3610,3590,2393
20240822,090000,17548685,3585,3575,3585,3570,4907