KissMeData/047400/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,192700,353385205,2225,2225,2225,2225,5304
20240822,192600,353385205,2225,2225,2225,2225,0
20240822,192500,353385205,2225,2225,2225,2225,0
20240822,192400,353385205,2225,2225,2225,2225,0
20240822,192300,353385205,2225,2225,2225,2225,0
20240822,192200,353385205,2225,2225,2225,2225,0
20240822,192100,353385205,2225,2225,2225,2225,0
20240822,192000,353385205,2225,2225,2225,2225,0
20240822,191900,353385205,2225,2225,2225,2225,0
20240822,191800,353385205,2225,2225,2225,2225,0
20240822,191700,353385205,2225,2225,2225,2225,0
20240822,191600,353385205,2225,2225,2225,2225,0
20240822,191500,353385205,2225,2225,2225,2225,0
20240822,191400,353385205,2225,2225,2225,2225,0
20240822,191300,353385205,2225,2225,2225,2225,0
20240822,191200,353385205,2225,2225,2225,2225,0
20240822,191100,353385205,2225,2225,2225,2225,0
20240822,191000,353385205,2225,2225,2225,2225,0
20240822,190900,353385205,2225,2225,2225,2225,0
20240822,190800,353385205,2225,2225,2225,2225,0
20240822,190700,353385205,2225,2225,2225,2225,0
20240822,190600,353385205,2225,2225,2225,2225,0
20240822,190500,353385205,2225,2225,2225,2225,0
20240822,190400,353385205,2225,2225,2225,2225,0
20240822,190300,353385205,2225,2225,2225,2225,0
20240822,190200,353385205,2225,2225,2225,2225,0
20240822,190100,353385205,2225,2225,2225,2225,0
20240822,190000,353385205,2225,2225,2225,2225,0
20240822,185900,353385205,2225,2225,2225,2225,0
20240822,185800,353385205,2225,2225,2225,2225,0
20240822,185700,353385205,2225,2225,2225,2225,5304
20240822,185600,353385205,2225,2225,2225,2225,0
20240822,185500,353385205,2225,2225,2225,2225,0
20240822,185400,353385205,2225,2225,2225,2225,0
20240822,185300,353385205,2225,2225,2225,2225,0
20240822,185200,353385205,2225,2225,2225,2225,0
20240822,185100,353385205,2225,2225,2225,2225,0
20240822,185000,353385205,2225,2225,2225,2225,0
20240822,184900,353385205,2225,2225,2225,2225,0
20240822,184800,353385205,2225,2225,2225,2225,0
20240822,184700,353385205,2225,2225,2225,2225,0
20240822,184600,353385205,2225,2225,2225,2225,0
20240822,184500,353385205,2225,2225,2225,2225,0
20240822,184400,353385205,2225,2225,2225,2225,0
20240822,184300,353385205,2225,2225,2225,2225,0
20240822,184200,353385205,2225,2225,2225,2225,0
20240822,184100,353385205,2225,2225,2225,2225,0
20240822,184000,353385205,2225,2225,2225,2225,0
20240822,183900,353385205,2225,2225,2225,2225,0
20240822,183800,353385205,2225,2225,2225,2225,0
20240822,183700,353385205,2225,2225,2225,2225,0
20240822,183600,353385205,2225,2225,2225,2225,0
20240822,183500,353385205,2225,2225,2225,2225,0
20240822,183400,353385205,2225,2225,2225,2225,0
20240822,183300,353385205,2225,2225,2225,2225,0
20240822,183200,353385205,2225,2225,2225,2225,0
20240822,183100,353385205,2225,2225,2225,2225,0
20240822,183000,353385205,2225,2225,2225,2225,0
20240822,182900,353385205,2225,2225,2225,2225,0
20240822,182800,353385205,2225,2225,2225,2225,0
20240822,182700,353385205,2225,2225,2225,2225,5304
20240822,182600,353385205,2225,2225,2225,2225,0
20240822,182500,353385205,2225,2225,2225,2225,0
20240822,182400,353385205,2225,2225,2225,2225,0
20240822,182300,353385205,2225,2225,2225,2225,0
20240822,182200,353385205,2225,2225,2225,2225,0
20240822,182100,353385205,2225,2225,2225,2225,0
20240822,182000,353385205,2225,2225,2225,2225,0
20240822,181900,353385205,2225,2225,2225,2225,0
20240822,181800,353385205,2225,2225,2225,2225,0
20240822,181700,353385205,2225,2225,2225,2225,0
20240822,181600,353385205,2225,2225,2225,2225,0
20240822,181500,353385205,2225,2225,2225,2225,0
20240822,181400,353385205,2225,2225,2225,2225,0
20240822,181300,353385205,2225,2225,2225,2225,0
20240822,181200,353385205,2225,2225,2225,2225,0
20240822,181100,353385205,2225,2225,2225,2225,0
20240822,181000,353385205,2225,2225,2225,2225,0
20240822,180900,353385205,2225,2225,2225,2225,0
20240822,180800,353385205,2225,2225,2225,2225,0
20240822,180700,353385205,2225,2225,2225,2225,0
20240822,180600,353385205,2225,2225,2225,2225,0
20240822,180500,353385205,2225,2225,2225,2225,0
20240822,180400,353385205,2225,2225,2225,2225,0
20240822,180300,353385205,2225,2225,2225,2225,0
20240822,180200,353385205,2225,2225,2225,2225,0
20240822,180100,353385205,2225,2225,2225,2225,0
20240822,180000,353385205,2225,2225,2225,2225,0
20240822,175900,353385205,2225,2225,2225,2225,0
20240822,175800,353385205,2225,2225,2225,2225,0
20240822,175700,353385205,2225,2225,2225,2225,5304
20240822,175600,353385205,2225,2225,2225,2225,0
20240822,175500,353385205,2225,2225,2225,2225,0
20240822,175400,353385205,2225,2225,2225,2225,0
20240822,175300,353385205,2225,2225,2225,2225,0
20240822,175200,353385205,2225,2225,2225,2225,0
20240822,175100,353385205,2225,2225,2225,2225,0
20240822,175000,353385205,2225,2225,2225,2225,0
20240822,174900,353385205,2225,2225,2225,2225,0
20240822,174800,353385205,2225,2225,2225,2225,0
20240822,174700,353385205,2225,2225,2225,2225,0
20240822,174600,353385205,2225,2225,2225,2225,0
20240822,174500,353385205,2225,2225,2225,2225,0
20240822,174400,353385205,2225,2225,2225,2225,0
20240822,174300,353385205,2225,2225,2225,2225,0
20240822,174200,353385205,2225,2225,2225,2225,0
20240822,174100,353385205,2225,2225,2225,2225,0
20240822,174000,353385205,2225,2225,2225,2225,0
20240822,173900,353385205,2225,2225,2225,2225,0
20240822,173800,353385205,2225,2225,2225,2225,0
20240822,173700,353385205,2225,2225,2225,2225,0
20240822,173600,353385205,2225,2225,2225,2225,0
20240822,173500,353385205,2225,2225,2225,2225,0
20240822,173400,353385205,2225,2225,2225,2225,0
20240822,173300,353385205,2225,2225,2225,2225,0
20240822,173200,353385205,2225,2225,2225,2225,0
20240822,173100,353385205,2225,2225,2225,2225,0
20240822,173000,353385205,2225,2225,2225,2225,0
20240822,172900,353385205,2225,2225,2225,2225,0
20240822,172800,353385205,2225,2225,2225,2225,0
20240822,172700,353385205,2225,2225,2225,2225,5304
20240822,172600,353385205,2225,2225,2225,2225,0
20240822,172500,353385205,2225,2225,2225,2225,0
20240822,172400,353385205,2225,2225,2225,2225,0
20240822,172300,353385205,2225,2225,2225,2225,0
20240822,172200,353385205,2225,2225,2225,2225,0
20240822,172100,353385205,2225,2225,2225,2225,0
20240822,172000,353385205,2225,2225,2225,2225,0
20240822,171900,353385205,2225,2225,2225,2225,0
20240822,171800,353385205,2225,2225,2225,2225,0
20240822,171700,353385205,2225,2225,2225,2225,0
20240822,171600,353385205,2225,2225,2225,2225,0
20240822,171500,353385205,2225,2225,2225,2225,0
20240822,171400,353385205,2225,2225,2225,2225,0
20240822,171300,353385205,2225,2225,2225,2225,0
20240822,171200,353385205,2225,2225,2225,2225,0
20240822,171100,353385205,2225,2225,2225,2225,0
20240822,171000,353385205,2225,2225,2225,2225,0
20240822,170900,353385205,2225,2225,2225,2225,0
20240822,170800,353385205,2225,2225,2225,2225,0
20240822,170700,353385205,2225,2225,2225,2225,0
20240822,170600,353385205,2225,2225,2225,2225,0
20240822,170500,353385205,2225,2225,2225,2225,0
20240822,170400,353385205,2225,2225,2225,2225,0
20240822,170300,353385205,2225,2225,2225,2225,0
20240822,170200,353385205,2225,2225,2225,2225,0
20240822,170100,353385205,2225,2225,2225,2225,0
20240822,170000,353385205,2225,2225,2225,2225,0
20240822,165900,353385205,2225,2225,2225,2225,0
20240822,165800,353385205,2225,2225,2225,2225,0
20240822,165700,353385205,2225,2225,2225,2225,5304
20240822,165600,353385205,2225,2225,2225,2225,0
20240822,165500,353385205,2225,2225,2225,2225,0
20240822,165400,353385205,2225,2225,2225,2225,0
20240822,165300,353385205,2225,2225,2225,2225,0
20240822,165200,353385205,2225,2225,2225,2225,0
20240822,165100,353385205,2225,2225,2225,2225,0
20240822,165000,353385205,2225,2225,2225,2225,0
20240822,164900,353385205,2225,2225,2225,2225,0
20240822,164800,353385205,2225,2225,2225,2225,0
20240822,164700,353385205,2225,2225,2225,2225,0
20240822,164600,353385205,2225,2225,2225,2225,0
20240822,164500,353385205,2225,2225,2225,2225,0
20240822,164400,353385205,2225,2225,2225,2225,0
20240822,164300,353385205,2225,2225,2225,2225,0
20240822,164200,353385205,2225,2225,2225,2225,0
20240822,164100,353385205,2225,2225,2225,2225,0
20240822,164000,353385205,2225,2225,2225,2225,0
20240822,163900,353385205,2225,2225,2225,2225,0
20240822,163800,353385205,2225,2225,2225,2225,0
20240822,163700,353385205,2225,2225,2225,2225,0
20240822,163600,353385205,2225,2225,2225,2225,0
20240822,163500,353385205,2225,2225,2225,2225,0
20240822,163400,353385205,2225,2225,2225,2225,0
20240822,163300,353385205,2225,2225,2225,2225,0
20240822,163200,353385205,2225,2225,2225,2225,0
20240822,163100,353385205,2225,2225,2225,2225,0
20240822,163000,353385205,2225,2225,2225,2225,0
20240822,162900,353385205,2225,2225,2225,2225,0
20240822,162800,353385205,2225,2225,2225,2225,0
20240822,162700,353385205,2225,2225,2225,2225,5304
20240822,162600,353385205,2225,2225,2225,2225,0
20240822,162500,353385205,2225,2225,2225,2225,0
20240822,162400,353385205,2225,2225,2225,2225,0
20240822,162300,353385205,2225,2225,2225,2225,0
20240822,162200,353385205,2225,2225,2225,2225,0
20240822,162100,353385205,2225,2225,2225,2225,0
20240822,162000,353385205,2225,2225,2225,2225,0
20240822,161900,353385205,2225,2225,2225,2225,0
20240822,161800,353385205,2225,2225,2225,2225,0
20240822,161700,353385205,2225,2225,2225,2225,0
20240822,161600,353385205,2225,2225,2225,2225,0
20240822,161500,353385205,2225,2225,2225,2225,0
20240822,161400,353385205,2225,2225,2225,2225,0
20240822,161300,353385205,2225,2225,2225,2225,0
20240822,161200,353385205,2225,2225,2225,2225,0
20240822,161100,353385205,2225,2225,2225,2225,0
20240822,161000,353385205,2225,2225,2225,2225,0
20240822,160900,353385205,2225,2225,2225,2225,0
20240822,160800,353385205,2225,2225,2225,2225,0
20240822,160700,353385205,2225,2225,2225,2225,0
20240822,160600,353385205,2225,2225,2225,2225,0
20240822,160500,353385205,2225,2225,2225,2225,0
20240822,160400,353385205,2225,2225,2225,2225,0
20240822,160300,353385205,2225,2225,2225,2225,0
20240822,160200,353385205,2225,2225,2225,2225,0
20240822,160100,353385205,2225,2225,2225,2225,0
20240822,160000,353385205,2225,2225,2225,2225,0
20240822,155900,353385205,2225,2225,2225,2225,0
20240822,155800,353385205,2225,2225,2225,2225,0
20240822,155700,353385205,2225,2225,2225,2225,5304
20240822,155600,353385205,2225,2225,2225,2225,0
20240822,155500,353385205,2225,2225,2225,2225,0
20240822,155400,353385205,2225,2225,2225,2225,0
20240822,155300,353385205,2225,2225,2225,2225,0
20240822,155200,353385205,2225,2225,2225,2225,0
20240822,155100,353385205,2225,2225,2225,2225,0
20240822,155000,353385205,2225,2225,2225,2225,0
20240822,154900,353385205,2225,2225,2225,2225,0
20240822,154800,353385205,2225,2225,2225,2225,0
20240822,154700,353385205,2225,2225,2225,2225,0
20240822,154600,353385205,2225,2225,2225,2225,0
20240822,154500,353385205,2225,2225,2225,2225,0
20240822,154400,353385205,2225,2225,2225,2225,0
20240822,154300,353385205,2225,2225,2225,2225,0
20240822,154200,353385205,2225,2225,2225,2225,0
20240822,154100,353385205,2225,2225,2225,2225,0
20240822,154000,353385205,2225,2225,2225,2225,0
20240822,153900,353385205,2225,2225,2225,2225,0
20240822,153800,353385205,2225,2225,2225,2225,0
20240822,153700,353385205,2225,2225,2225,2225,0
20240822,153600,353385205,2225,2225,2225,2225,0
20240822,153500,353385205,2225,2225,2225,2225,0
20240822,153400,353385205,2225,2225,2225,2225,0
20240822,153300,353385205,2225,2225,2225,2225,0
20240822,153200,353385205,2225,2225,2225,2225,0
20240822,153100,353385205,2225,2225,2225,2225,0
20240822,153000,353385205,2225,2225,2225,2225,5304
20240822,152900,341583805,2225,2225,2225,2225,0
20240822,152800,341583805,2225,2225,2225,2225,0
20240822,152700,341583805,2225,2225,2225,2225,0
20240822,152600,341583805,2225,2225,2225,2225,0
20240822,152500,341583805,2225,2225,2225,2225,0
20240822,152400,341583805,2225,2225,2225,2225,0
20240822,152300,341583805,2225,2225,2225,2225,0
20240822,152200,341583805,2225,2225,2225,2225,0
20240822,152100,341583805,2225,2225,2225,2225,0
20240822,152000,341583805,2225,2225,2225,2225,0
20240822,151900,341583805,2225,2225,2225,2225,588
20240822,151800,340275505,2230,2230,2230,2230,1
20240822,151700,340273275,2225,2230,2230,2225,539
20240822,151600,339071500,2230,2230,2230,2230,50
20240822,151500,338960000,2230,2230,2230,2230,500
20240822,151400,337845000,2225,2230,2230,2225,967
20240822,151300,335689110,2230,2230,2230,2230,0
20240822,151200,335689110,2230,2230,2230,2230,2
20240822,151100,335684650,2230,2235,2235,2230,106
20240822,151000,335447770,2235,2235,2235,2235,1000
20240822,150900,333212770,2235,2235,2235,2235,1
20240822,150800,333210535,2235,2235,2235,2235,6
20240822,150700,333197125,2235,2235,2235,2235,0
20240822,150600,333197125,2235,2235,2235,2235,1
20240822,150500,333194890,2235,2235,2235,2235,10
20240822,150400,333172540,2225,2225,2225,2225,0
20240822,150300,333172540,2225,2230,2230,2225,200
20240822,150200,332727530,2230,2230,2230,2230,89
20240822,150100,332529060,2230,2230,2230,2230,2
20240822,150000,332524600,2225,2225,2225,2225,0
20240822,145900,332524600,2225,2225,2225,2225,0
20240822,145800,332524600,2225,2225,2225,2225,0
20240822,145700,332524600,2225,2225,2225,2225,1050
20240822,145600,330188350,2230,2230,2230,2230,359
20240822,145500,329387780,2230,2230,2230,2230,0
20240822,145400,329387780,2230,2230,2230,2230,4
20240822,145300,329378860,2230,2230,2230,2230,1837
20240822,145200,325282350,2230,2230,2230,2230,0
20240822,145100,325282350,2230,2230,2230,2230,0
20240822,145000,325282350,2230,2230,2230,2230,0
20240822,144900,325282350,2230,2230,2230,2230,515
20240822,144800,324133900,2230,2230,2230,2230,1116
20240822,144700,321645220,2230,2230,2230,2230,0
20240822,144600,321645220,2230,2230,2230,2230,0
20240822,144500,321645220,2230,2230,2230,2230,100
20240822,144400,321422220,2230,2230,2230,2230,30
20240822,144300,321355320,2230,2230,2230,2230,725
20240822,144200,319738570,2230,2230,2230,2230,1
20240822,144100,319736340,2225,2225,2225,2225,0
20240822,144000,319736340,2225,2225,2225,2225,0
20240822,143900,319736340,2225,2230,2230,2225,7
20240822,143800,319720750,2230,2230,2230,2230,87
20240822,143700,319526740,2230,2230,2230,2230,508
20240822,143600,318393900,2235,2235,2235,2235,0
20240822,143500,318393900,2235,2235,2235,2235,0
20240822,143400,318393900,2235,2235,2235,2235,5
20240822,143300,318382725,2235,2235,2235,2235,1
20240822,143200,318380490,2230,2230,2230,2230,0
20240822,143100,318380490,2230,2230,2230,2230,300
20240822,143000,317711490,2235,2235,2235,2235,0
20240822,142900,317711490,2235,2235,2235,2235,0
20240822,142800,317711490,2235,2235,2235,2235,0
20240822,142700,317711490,2235,2235,2235,2235,0
20240822,142600,317711490,2235,2235,2235,2235,1
20240822,142500,317709255,2230,2230,2230,2230,328
20240822,142400,316977815,2230,2230,2230,2230,0
20240822,142300,316977815,2230,2230,2230,2230,0
20240822,142200,316977815,2230,2230,2230,2230,66
20240822,142100,316830635,2230,2230,2230,2230,0
20240822,142000,316830635,2230,2230,2230,2230,0
20240822,141900,316830635,2230,2230,2230,2230,55
20240822,141800,316707985,2235,2235,2235,2235,30
20240822,141700,316640935,2230,2230,2230,2230,0
20240822,141600,316640935,2230,2230,2230,2230,6
20240822,141500,316627555,2230,2230,2230,2230,0
20240822,141400,316627555,2230,2230,2230,2230,0
20240822,141300,316627555,2230,2230,2230,2230,0
20240822,141200,316627555,2230,2230,2230,2230,4
20240822,141100,316618635,2230,2230,2230,2230,1
20240822,141000,316616405,2230,2235,2235,2230,117
20240822,140900,316355485,2235,2235,2235,2235,0
20240822,140800,316355485,2235,2235,2235,2235,0
20240822,140700,316355485,2235,2235,2235,2235,0
20240822,140600,316355485,2235,2235,2235,2235,3003
20240822,140500,309643780,2230,2230,2230,2230,500
20240822,140400,308528780,2230,2235,2235,2230,392
20240822,140300,307654615,2235,2235,2235,2235,0
20240822,140200,307654615,2235,2235,2235,2235,0
20240822,140100,307654615,2235,2235,2235,2235,0
20240822,140000,307654615,2235,2225,2235,2225,395
20240822,135900,306774720,2225,2225,2225,2225,0
20240822,135800,306774720,2225,2225,2225,2225,0
20240822,135700,306774720,2225,2225,2225,2225,16
20240822,135600,306739120,2225,2225,2225,2225,0
20240822,135500,306739120,2225,2230,2230,2225,1287
20240822,135400,303874910,2230,2235,2235,2230,1414
20240822,135300,300720680,2240,2240,2240,2240,2144
20240822,135200,295918120,2230,2230,2230,2230,0
20240822,135100,295918120,2230,2230,2230,2230,0
20240822,135000,295918120,2230,2230,2230,2230,2
20240822,134900,295913660,2230,2230,2230,2230,0
20240822,134800,295913660,2230,2230,2230,2230,200
20240822,134700,295467660,2230,2230,2230,2230,0
20240822,134600,295467660,2230,2230,2230,2230,58
20240822,134500,295338320,2225,2225,2225,2225,0
20240822,134400,295338320,2225,2225,2225,2225,0
20240822,134300,295338320,2225,2230,2230,2225,1603
20240822,134200,291770715,2230,2230,2230,2230,0
20240822,134100,291770715,2230,2230,2230,2230,0
20240822,134000,291770715,2230,2230,2230,2230,0
20240822,133900,291770715,2230,2230,2230,2230,0
20240822,133800,291770715,2230,2230,2230,2230,724
20240822,133700,290156195,2230,2225,2230,2225,110
20240822,133600,289911435,2230,2230,2230,2230,10
20240822,133500,289889135,2230,2225,2230,2225,75
20240822,133400,289722210,2225,2225,2225,2225,445
20240822,133300,288732085,2225,2225,2225,2225,582
20240822,133200,287437135,2225,2225,2225,2225,24
20240822,133100,287383735,2225,2225,2225,2225,32
20240822,133000,287312535,2225,2225,2225,2225,20
20240822,132900,287268035,2225,2225,2225,2225,1
20240822,132800,287265810,2220,2220,2220,2220,0
20240822,132700,287265810,2220,2220,2220,2220,1
20240822,132600,287263590,2225,2225,2225,2225,100
20240822,132500,287041090,2225,2225,2225,2225,1062
20240822,132400,284678140,2230,2230,2230,2230,25
20240822,132300,284622390,2230,2225,2230,2225,2214
20240822,132200,279696235,2225,2225,2225,2225,2497
20240822,132100,274140410,2225,2225,2225,2225,0
20240822,132000,274140410,2225,2225,2225,2225,0
20240822,131900,274140410,2225,2225,2225,2225,0
20240822,131800,274140410,2225,2225,2225,2225,0
20240822,131700,274140410,2225,2225,2225,2225,2
20240822,131600,274135960,2225,2225,2225,2225,100
20240822,131500,273913460,2220,2220,2220,2220,0
20240822,131400,273913460,2220,2220,2220,2220,0
20240822,131300,273913460,2220,2220,2220,2220,0
20240822,131200,273913460,2220,2220,2220,2220,0
20240822,131100,273913460,2220,2220,2220,2220,0
20240822,131000,273913460,2220,2230,2230,2220,10002
20240822,130900,251654100,2240,2240,2240,2240,0
20240822,130800,251654100,2240,2235,2240,2235,600
20240822,130700,250312950,2230,2230,2230,2230,0
20240822,130600,250312950,2230,2230,2230,2230,93
20240822,130500,250105560,2230,2230,2230,2230,0
20240822,130400,250105560,2230,2230,2230,2230,0
20240822,130300,250105560,2230,2230,2230,2230,0
20240822,130200,250105560,2230,2230,2230,2230,0
20240822,130100,250105560,2230,2230,2230,2230,989
20240822,130000,247900090,2230,2230,2230,2230,807
20240822,125900,246100480,2230,2230,2230,2230,20
20240822,125800,246055880,2225,2225,2225,2225,0
20240822,125700,246055880,2225,2230,2230,2225,1455
20240822,125600,242813230,2230,2230,2230,2230,0
20240822,125500,242813230,2230,2230,2230,2230,0
20240822,125400,242813230,2230,2230,2230,2230,400
20240822,125300,241921230,2230,2230,2230,2230,0
20240822,125200,241921230,2230,2230,2230,2230,17
20240822,125100,241883320,2225,2225,2225,2225,0
20240822,125000,241883320,2225,2225,2225,2225,0
20240822,124900,241883320,2225,2225,2225,2225,0
20240822,124800,241883320,2225,2225,2225,2225,104
20240822,124700,241651920,2225,2225,2225,2225,0
20240822,124600,241651920,2225,2230,2230,2225,1389
20240822,124500,238554945,2225,2225,2225,2225,1
20240822,124400,238552720,2230,2230,2230,2230,2132
20240822,124300,233798360,2235,2235,2235,2235,0
20240822,124200,233798360,2235,2235,2235,2235,0
20240822,124100,233798360,2235,2235,2235,2235,100
20240822,124000,233574860,2235,2240,2240,2235,10107
20240822,123900,210985710,2240,2240,2240,2240,0
20240822,123800,210985710,2240,2240,2240,2240,0
20240822,123700,210985710,2240,2240,2240,2240,10
20240822,123600,210963310,2240,2240,2240,2240,10
20240822,123500,210940910,2235,2235,2235,2235,0
20240822,123400,210940910,2235,2235,2235,2235,40
20240822,123300,210851510,2235,2235,2235,2235,0
20240822,123200,210851510,2235,2235,2235,2235,0
20240822,123100,210851510,2235,2235,2235,2235,300
20240822,123000,210181010,2235,2235,2235,2235,0
20240822,122900,210181010,2235,2235,2235,2235,0
20240822,122800,210181010,2235,2235,2235,2235,928
20240822,122700,208106930,2235,2240,2240,2235,77
20240822,122600,207934700,2240,2240,2240,2240,11
20240822,122500,207910060,2240,2240,2240,2240,1070
20240822,122400,205513260,2245,2245,2245,2245,88
20240822,122300,205315700,2240,2240,2240,2240,0
20240822,122200,205315700,2240,2240,2240,2240,15
20240822,122100,205282100,2240,2240,2240,2240,0
20240822,122000,205282100,2240,2240,2240,2240,0
20240822,121900,205282100,2240,2240,2240,2240,0
20240822,121800,205282100,2240,2240,2240,2240,245
20240822,121700,204733300,2240,2240,2240,2240,0
20240822,121600,204733300,2240,2240,2240,2240,0
20240822,121500,204733300,2240,2240,2240,2240,10
20240822,121400,204710900,2240,2240,2240,2240,208
20240822,121300,204244980,2245,2245,2245,2245,0
20240822,121200,204244980,2245,2245,2245,2245,0
20240822,121100,204244980,2245,2245,2245,2245,0
20240822,121000,204244980,2245,2245,2245,2245,500
20240822,120900,203122480,2240,2240,2240,2240,542
20240822,120800,201908400,2250,2250,2250,2250,0
20240822,120700,201908400,2250,2250,2250,2250,166
20240822,120600,201534900,2250,2250,2250,2250,50
20240822,120500,201422400,2250,2250,2250,2250,0
20240822,120400,201422400,2250,2250,2250,2250,0
20240822,120300,201422400,2250,2250,2250,2250,0
20240822,120200,201422400,2250,2250,2250,2250,1
20240822,120100,201420150,2250,2250,2250,2250,0
20240822,120000,201420150,2250,2250,2250,2250,200
20240822,115900,200970150,2240,2235,2240,2235,733
20240822,115800,199328255,2240,2240,2240,2240,0
20240822,115700,199328255,2240,2240,2240,2240,500
20240822,115600,198208255,2240,2240,2240,2240,0
20240822,115500,198208255,2240,2240,2240,2240,300
20240822,115400,197536255,2240,2240,2240,2240,0
20240822,115300,197536255,2240,2240,2240,2240,100
20240822,115200,197312255,2240,2235,2240,2235,300
20240822,115100,196640305,2230,2230,2230,2230,0
20240822,115000,196640305,2230,2230,2230,2230,0
20240822,114900,196640305,2230,2235,2235,2230,844
20240822,114800,194757685,2240,2240,2240,2240,0
20240822,114700,194757685,2240,2240,2240,2240,0
20240822,114600,194757685,2240,2240,2240,2240,0
20240822,114500,194757685,2240,2240,2240,2240,0
20240822,114400,194757685,2240,2240,2240,2240,1
20240822,114300,194755445,2235,2235,2235,2235,1303
20240822,114200,191843240,2235,2235,2235,2235,53
20240822,114100,191724785,2235,2235,2235,2235,0
20240822,114000,191724785,2235,2235,2235,2235,1
20240822,113900,191722550,2235,2235,2235,2235,0
20240822,113800,191722550,2235,2235,2235,2235,0
20240822,113700,191722550,2235,2235,2235,2235,1
20240822,113600,191720315,2230,2230,2230,2230,0
20240822,113500,191720315,2230,2230,2230,2230,0
20240822,113400,191720315,2230,2230,2230,2230,122
20240822,113300,191448255,2230,2230,2230,2230,200
20240822,113200,191002255,2230,2225,2230,2225,1103
20240822,113100,188542580,2230,2230,2230,2230,433
20240822,113000,187576990,2230,2230,2230,2230,2638
20240822,112900,181694250,2235,2235,2235,2235,0
20240822,112800,181694250,2235,2235,2240,2230,108
20240822,112700,181452925,2235,2235,2235,2235,2
20240822,112600,181448455,2235,2235,2235,2235,0
20240822,112500,181448455,2235,2235,2235,2235,1051
20240822,112400,179099470,2235,2235,2235,2235,0
20240822,112300,179099470,2235,2235,2235,2235,1377
20240822,112200,176021875,2240,2240,2240,2240,1
20240822,112100,176019635,2235,2235,2235,2235,29
20240822,112000,175954820,2245,2245,2245,2245,0
20240822,111900,175954820,2245,2245,2245,2245,1
20240822,111800,175952575,2245,2245,2245,2245,159
20240822,111700,175595620,2235,2235,2235,2235,0
20240822,111600,175595620,2235,2240,2240,2235,391
20240822,111500,174721435,2240,2240,2240,2240,0
20240822,111400,174721435,2240,2240,2240,2240,174
20240822,111300,174331675,2240,2250,2250,2240,4559
20240822,111200,164105535,2250,2250,2250,2250,0
20240822,111100,164105535,2250,2250,2250,2250,2
20240822,111000,164101035,2255,2255,2255,2255,200
20240822,110900,163650035,2250,2250,2250,2250,0
20240822,110800,163650035,2250,2250,2250,2250,400
20240822,110700,162750035,2255,2255,2255,2255,11
20240822,110600,162725230,2250,2250,2250,2250,702
20240822,110500,161145730,2255,2255,2255,2255,0
20240822,110400,161145730,2255,2255,2255,2255,0
20240822,110300,161145730,2255,2250,2255,2250,200
20240822,110200,160694735,2245,2245,2245,2245,0
20240822,110100,160694735,2245,2245,2245,2245,0
20240822,110000,160694735,2245,2245,2245,2245,0
20240822,105900,160694735,2245,2250,2250,2245,500
20240822,105800,159570455,2250,2245,2250,2245,2002
20240822,105700,155075960,2245,2245,2245,2245,0
20240822,105600,155075960,2245,2245,2245,2245,10
20240822,105500,155053510,2255,2255,2255,2255,0
20240822,105400,155053510,2255,2255,2255,2255,1
20240822,105300,155051255,2245,2245,2245,2245,0
20240822,105200,155051255,2245,2245,2245,2245,0
20240822,105100,155051255,2245,2250,2250,2245,2505
20240822,105000,149419865,2255,2255,2255,2255,0
20240822,104900,149419865,2255,2255,2255,2255,35
20240822,104800,149340940,2255,2255,2255,2255,0
20240822,104700,149340940,2255,2255,2255,2255,0
20240822,104600,149340940,2255,2255,2255,2255,139
20240822,104500,149027495,2255,2255,2255,2255,0
20240822,104400,149027495,2255,2255,2255,2255,86
20240822,104300,148833565,2255,2255,2255,2255,100
20240822,104200,148608065,2255,2255,2255,2255,0
20240822,104100,148608065,2255,2255,2255,2255,56
20240822,104000,148481785,2255,2255,2255,2255,0
20240822,103900,148481785,2255,2255,2255,2255,0
20240822,103800,148481785,2255,2255,2255,2255,53
20240822,103700,148362270,2255,2255,2255,2255,0
20240822,103600,148362270,2255,2255,2255,2255,0
20240822,103500,148362270,2255,2255,2255,2255,0
20240822,103400,148362270,2255,2255,2255,2255,27
20240822,103300,148301385,2260,2255,2260,2245,3967
20240822,103200,139374530,2250,2250,2250,2250,2
20240822,103100,139370030,2260,2255,2260,2255,421
20240822,103000,138418775,2255,2255,2255,2255,24
20240822,102900,138364655,2255,2255,2255,2255,0
20240822,102800,138364655,2255,2255,2255,2255,0
20240822,102700,138364655,2255,2255,2255,2255,0
20240822,102600,138364655,2255,2255,2255,2255,0
20240822,102500,138364655,2255,2255,2255,2255,78
20240822,102400,138188765,2255,2255,2255,2255,0
20240822,102300,138188765,2255,2250,2255,2250,215
20240822,102200,137704940,2250,2255,2255,2250,566
20240822,102100,136431110,2255,2255,2255,2255,0
20240822,102000,136431110,2255,2255,2255,2255,2
20240822,101900,136426600,2250,2250,2250,2250,198
20240822,101800,135981100,2250,2250,2250,2250,1
20240822,101700,135978850,2250,2260,2260,2250,6154
20240822,101600,122129975,2255,2255,2255,2255,0
20240822,101500,122129975,2255,2255,2255,2255,593
20240822,101400,120792760,2255,2255,2255,2255,558
20240822,101300,119534470,2255,2255,2255,2255,349
20240822,101200,118747475,2255,2255,2255,2255,100
20240822,101100,118521975,2255,2255,2255,2255,0
20240822,101000,118521975,2255,2255,2255,2255,0
20240822,100900,118521975,2255,2255,2255,2255,57
20240822,100800,118393440,2255,2255,2255,2255,382
20240822,100700,117532030,2255,2255,2255,2255,1
20240822,100600,117529775,2255,2255,2255,2255,318
20240822,100500,116812685,2260,2260,2260,2260,0
20240822,100400,116812685,2260,2260,2260,2260,9
20240822,100300,116792345,2255,2255,2255,2255,503
20240822,100200,115658080,2260,2260,2260,2260,17
20240822,100100,115619660,2260,2260,2260,2260,7
20240822,100000,115603840,2260,2260,2260,2260,0
20240822,095900,115603840,2260,2250,2260,2250,611
20240822,095800,114226190,2250,2255,2255,2250,2000
20240822,095700,109720325,2255,2255,2255,2255,0
20240822,095600,109720325,2255,2255,2255,2255,1
20240822,095500,109718070,2255,2260,2260,2255,29
20240822,095400,109652670,2255,2255,2255,2255,0
20240822,095300,109652670,2255,2255,2255,2255,0
20240822,095200,109652670,2255,2255,2255,2255,801
20240822,095100,107846415,2255,2255,2255,2255,57
20240822,095000,107717880,2250,2250,2250,2250,3000
20240822,094900,100967880,2250,2250,2250,2250,277
20240822,094800,100344630,2250,2260,2260,2250,1612
20240822,094700,96713115,2260,2260,2260,2260,0
20240822,094600,96713115,2260,2260,2260,2260,10
20240822,094500,96690515,2260,2255,2260,2255,52
20240822,094400,96573245,2255,2255,2255,2255,1141
20240822,094300,94000290,2250,2260,2260,2250,1327
20240822,094200,91014000,2250,2260,2260,2250,413
20240822,094100,90082720,2260,2260,2260,2255,1759
20240822,094000,86115865,2260,2260,2260,2260,10
20240822,093900,86093265,2260,2260,2260,2260,188
20240822,093800,85668385,2260,2260,2260,2260,22
20240822,093700,85618665,2270,2270,2270,2260,241
20240822,093600,85073335,2260,2265,2275,2260,4066
20240822,093500,75883940,2260,2265,2275,2260,583
20240822,093400,74565320,2265,2275,2275,2265,22
20240822,093300,74515480,2260,2270,2270,2260,6539
20240822,093200,59699220,2275,2275,2275,2275,124
20240822,093100,59417120,2275,2275,2275,2275,0
20240822,093000,59417120,2275,2275,2275,2275,50
20240822,092900,59303370,2275,2270,2275,2270,101
20240822,092800,59074095,2275,2280,2280,2275,25
20240822,092700,59017120,2270,2270,2270,2270,80
20240822,092600,58835520,2265,2275,2280,2265,974
20240822,092500,56624855,2275,2275,2275,2275,0
20240822,092400,56624855,2275,2275,2275,2275,59
20240822,092300,56490630,2280,2280,2280,2280,21
20240822,092200,56442750,2280,2275,2280,2275,15
20240822,092100,56408620,2275,2275,2275,2275,251
20240822,092000,55837595,2275,2275,2275,2275,240
20240822,091900,55291595,2275,2275,2275,2275,25
20240822,091800,55234720,2275,2270,2275,2270,120
20240822,091700,54962220,2270,2275,2275,2270,760
20240822,091600,53233270,2275,2275,2275,2275,66
20240822,091500,53083120,2270,2275,2275,2270,3038
20240822,091400,46178795,2275,2285,2285,2275,1275
20240822,091300,43268285,2280,2280,2280,2280,414
20240822,091200,42324365,2285,2285,2285,2285,847
20240822,091100,40388970,2285,2295,2300,2285,9210
20240822,091000,19334485,2295,2295,2295,2295,1
20240822,090900,19332190,2295,2295,2295,2295,6
20240822,090800,19318420,2300,2300,2300,2300,0
20240822,090700,19318420,2300,2300,2300,2300,0
20240822,090600,19318420,2300,2300,2300,2300,0
20240822,090500,19318420,2300,2300,2300,2300,0
20240822,090400,19318420,2300,2290,2300,2290,11
20240822,090300,19293220,2260,2305,2305,2260,4232
20240822,090200,9652235,2305,2305,2305,2275,1752
20240822,090100,5643330,2310,2310,2310,2310,1931
20240822,090000,1182720,2310,2310,2310,2310,512