KissMeData/065950/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,194100,6747993620,2895,2895,2895,2895,50333
20240822,194000,6747993620,2895,2895,2895,2895,0
20240822,193900,6747993620,2895,2895,2895,2895,0
20240822,193800,6747993620,2895,2895,2895,2895,0
20240822,193700,6747993620,2895,2895,2895,2895,0
20240822,193600,6747993620,2895,2895,2895,2895,0
20240822,193500,6747993620,2895,2895,2895,2895,0
20240822,193400,6747993620,2895,2895,2895,2895,0
20240822,193300,6747993620,2895,2895,2895,2895,0
20240822,193200,6747993620,2895,2895,2895,2895,0
20240822,193100,6747993620,2895,2895,2895,2895,0
20240822,193000,6747993620,2895,2895,2895,2895,0
20240822,192900,6747993620,2895,2895,2895,2895,0
20240822,192800,6747993620,2895,2895,2895,2895,0
20240822,192700,6747993620,2895,2895,2895,2895,0
20240822,192600,6747993620,2895,2895,2895,2895,0
20240822,192500,6747993620,2895,2895,2895,2895,0
20240822,192400,6747993620,2895,2895,2895,2895,0
20240822,192300,6747993620,2895,2895,2895,2895,0
20240822,192200,6747993620,2895,2895,2895,2895,0
20240822,192100,6747993620,2895,2895,2895,2895,0
20240822,192000,6747993620,2895,2895,2895,2895,0
20240822,191900,6747993620,2895,2895,2895,2895,0
20240822,191800,6747993620,2895,2895,2895,2895,0
20240822,191700,6747993620,2895,2895,2895,2895,0
20240822,191600,6747993620,2895,2895,2895,2895,0
20240822,191500,6747993620,2895,2895,2895,2895,0
20240822,191400,6747993620,2895,2895,2895,2895,0
20240822,191300,6747993620,2895,2895,2895,2895,0
20240822,191200,6747993620,2895,2895,2895,2895,0
20240822,191100,6747993620,2895,2895,2895,2895,50333
20240822,191000,6747993620,2895,2895,2895,2895,0
20240822,190900,6747993620,2895,2895,2895,2895,0
20240822,190800,6747993620,2895,2895,2895,2895,0
20240822,190700,6747993620,2895,2895,2895,2895,0
20240822,190600,6747993620,2895,2895,2895,2895,0
20240822,190500,6747993620,2895,2895,2895,2895,0
20240822,190400,6747993620,2895,2895,2895,2895,0
20240822,190300,6747993620,2895,2895,2895,2895,0
20240822,190200,6747993620,2895,2895,2895,2895,0
20240822,190100,6747993620,2895,2895,2895,2895,0
20240822,190000,6747993620,2895,2895,2895,2895,0
20240822,185900,6747993620,2895,2895,2895,2895,0
20240822,185800,6747993620,2895,2895,2895,2895,0
20240822,185700,6747993620,2895,2895,2895,2895,0
20240822,185600,6747993620,2895,2895,2895,2895,0
20240822,185500,6747993620,2895,2895,2895,2895,0
20240822,185400,6747993620,2895,2895,2895,2895,0
20240822,185300,6747993620,2895,2895,2895,2895,0
20240822,185200,6747993620,2895,2895,2895,2895,0
20240822,185100,6747993620,2895,2895,2895,2895,0
20240822,185000,6747993620,2895,2895,2895,2895,0
20240822,184900,6747993620,2895,2895,2895,2895,0
20240822,184800,6747993620,2895,2895,2895,2895,0
20240822,184700,6747993620,2895,2895,2895,2895,0
20240822,184600,6747993620,2895,2895,2895,2895,0
20240822,184500,6747993620,2895,2895,2895,2895,0
20240822,184400,6747993620,2895,2895,2895,2895,0
20240822,184300,6747993620,2895,2895,2895,2895,0
20240822,184200,6747993620,2895,2895,2895,2895,0
20240822,184100,6747993620,2895,2895,2895,2895,50333
20240822,184000,6747993620,2895,2895,2895,2895,0
20240822,183900,6747993620,2895,2895,2895,2895,0
20240822,183800,6747993620,2895,2895,2895,2895,0
20240822,183700,6747993620,2895,2895,2895,2895,0
20240822,183600,6747993620,2895,2895,2895,2895,0
20240822,183500,6747993620,2895,2895,2895,2895,0
20240822,183400,6747993620,2895,2895,2895,2895,0
20240822,183300,6747993620,2895,2895,2895,2895,0
20240822,183200,6747993620,2895,2895,2895,2895,0
20240822,183100,6747993620,2895,2895,2895,2895,0
20240822,183000,6747993620,2895,2895,2895,2895,0
20240822,182900,6747993620,2895,2895,2895,2895,0
20240822,182800,6747993620,2895,2895,2895,2895,0
20240822,182700,6747993620,2895,2895,2895,2895,0
20240822,182600,6747993620,2895,2895,2895,2895,0
20240822,182500,6747993620,2895,2895,2895,2895,0
20240822,182400,6747993620,2895,2895,2895,2895,0
20240822,182300,6747993620,2895,2895,2895,2895,0
20240822,182200,6747993620,2895,2895,2895,2895,0
20240822,182100,6747993620,2895,2895,2895,2895,0
20240822,182000,6747993620,2895,2895,2895,2895,0
20240822,181900,6747993620,2895,2895,2895,2895,0
20240822,181800,6747993620,2895,2895,2895,2895,0
20240822,181700,6747993620,2895,2895,2895,2895,0
20240822,181600,6747993620,2895,2895,2895,2895,0
20240822,181500,6747993620,2895,2895,2895,2895,0
20240822,181400,6747993620,2895,2895,2895,2895,0
20240822,181300,6747993620,2895,2895,2895,2895,0
20240822,181200,6747993620,2895,2895,2895,2895,0
20240822,181100,6747993620,2895,2895,2895,2895,50333
20240822,181000,6747993620,2895,2895,2895,2895,0
20240822,180900,6747993620,2895,2895,2895,2895,0
20240822,180800,6747993620,2895,2895,2895,2895,0
20240822,180700,6747993620,2895,2895,2895,2895,0
20240822,180600,6747993620,2895,2895,2895,2895,0
20240822,180500,6747993620,2895,2895,2895,2895,0
20240822,180400,6747993620,2895,2895,2895,2895,0
20240822,180300,6747993620,2895,2895,2895,2895,0
20240822,180200,6747993620,2895,2895,2895,2895,0
20240822,180100,6747993620,2895,2895,2895,2895,0
20240822,180000,6747993620,2895,2895,2895,2895,0
20240822,175900,6747993620,2895,2895,2895,2895,0
20240822,175800,6747993620,2895,2895,2895,2895,0
20240822,175700,6747993620,2895,2895,2895,2895,0
20240822,175600,6747993620,2895,2895,2895,2895,0
20240822,175500,6747993620,2895,2895,2895,2895,0
20240822,175400,6747993620,2895,2895,2895,2895,0
20240822,175300,6747993620,2895,2895,2895,2895,0
20240822,175200,6747993620,2895,2895,2895,2895,0
20240822,175100,6747993620,2895,2895,2895,2895,0
20240822,175000,6747993620,2895,2895,2895,2895,0
20240822,174900,6747993620,2895,2895,2895,2895,0
20240822,174800,6747993620,2895,2895,2895,2895,0
20240822,174700,6747993620,2895,2895,2895,2895,0
20240822,174600,6747993620,2895,2895,2895,2895,0
20240822,174500,6747993620,2895,2895,2895,2895,0
20240822,174400,6747993620,2895,2895,2895,2895,0
20240822,174300,6747993620,2895,2895,2895,2895,0
20240822,174200,6747993620,2895,2895,2895,2895,0
20240822,174100,6747993620,2895,2895,2895,2895,50333
20240822,174000,6747993620,2895,2895,2895,2895,0
20240822,173900,6747993620,2895,2895,2895,2895,0
20240822,173800,6747993620,2895,2895,2895,2895,0
20240822,173700,6747993620,2895,2895,2895,2895,0
20240822,173600,6747993620,2895,2895,2895,2895,0
20240822,173500,6747993620,2895,2895,2895,2895,0
20240822,173400,6747993620,2895,2895,2895,2895,0
20240822,173300,6747993620,2895,2895,2895,2895,0
20240822,173200,6747993620,2895,2895,2895,2895,0
20240822,173100,6747993620,2895,2895,2895,2895,0
20240822,173000,6747993620,2895,2895,2895,2895,0
20240822,172900,6747993620,2895,2895,2895,2895,0
20240822,172800,6747993620,2895,2895,2895,2895,0
20240822,172700,6747993620,2895,2895,2895,2895,0
20240822,172600,6747993620,2895,2895,2895,2895,0
20240822,172500,6747993620,2895,2895,2895,2895,0
20240822,172400,6747993620,2895,2895,2895,2895,0
20240822,172300,6747993620,2895,2895,2895,2895,0
20240822,172200,6747993620,2895,2895,2895,2895,0
20240822,172100,6747993620,2895,2895,2895,2895,0
20240822,172000,6747993620,2895,2895,2895,2895,0
20240822,171900,6747993620,2895,2895,2895,2895,0
20240822,171800,6747993620,2895,2895,2895,2895,0
20240822,171700,6747993620,2895,2895,2895,2895,0
20240822,171600,6747993620,2895,2895,2895,2895,0
20240822,171500,6747993620,2895,2895,2895,2895,0
20240822,171400,6747993620,2895,2895,2895,2895,0
20240822,171300,6747993620,2895,2895,2895,2895,0
20240822,171200,6747993620,2895,2895,2895,2895,0
20240822,171100,6747993620,2895,2895,2895,2895,50333
20240822,171000,6747993620,2895,2895,2895,2895,0
20240822,170900,6747993620,2895,2895,2895,2895,0
20240822,170800,6747993620,2895,2895,2895,2895,0
20240822,170700,6747993620,2895,2895,2895,2895,0
20240822,170600,6747993620,2895,2895,2895,2895,0
20240822,170500,6747993620,2895,2895,2895,2895,0
20240822,170400,6747993620,2895,2895,2895,2895,0
20240822,170300,6747993620,2895,2895,2895,2895,0
20240822,170200,6747993620,2895,2895,2895,2895,0
20240822,170100,6747993620,2895,2895,2895,2895,0
20240822,170000,6747993620,2895,2895,2895,2895,0
20240822,165900,6747993620,2895,2895,2895,2895,0
20240822,165800,6747993620,2895,2895,2895,2895,0
20240822,165700,6747993620,2895,2895,2895,2895,0
20240822,165600,6747993620,2895,2895,2895,2895,0
20240822,165500,6747993620,2895,2895,2895,2895,0
20240822,165400,6747993620,2895,2895,2895,2895,0
20240822,165300,6747993620,2895,2895,2895,2895,0
20240822,165200,6747993620,2895,2895,2895,2895,0
20240822,165100,6747993620,2895,2895,2895,2895,0
20240822,165000,6747993620,2895,2895,2895,2895,0
20240822,164900,6747993620,2895,2895,2895,2895,0
20240822,164800,6747993620,2895,2895,2895,2895,0
20240822,164700,6747993620,2895,2895,2895,2895,0
20240822,164600,6747993620,2895,2895,2895,2895,0
20240822,164500,6747993620,2895,2895,2895,2895,0
20240822,164400,6747993620,2895,2895,2895,2895,0
20240822,164300,6747993620,2895,2895,2895,2895,0
20240822,164200,6747993620,2895,2895,2895,2895,0
20240822,164100,6747993620,2895,2895,2895,2895,50333
20240822,164000,6747993620,2895,2895,2895,2895,0
20240822,163900,6747993620,2895,2895,2895,2895,0
20240822,163800,6747993620,2895,2895,2895,2895,0
20240822,163700,6747993620,2895,2895,2895,2895,0
20240822,163600,6747993620,2895,2895,2895,2895,0
20240822,163500,6747993620,2895,2895,2895,2895,0
20240822,163400,6747993620,2895,2895,2895,2895,0
20240822,163300,6747993620,2895,2895,2895,2895,0
20240822,163200,6747993620,2895,2895,2895,2895,0
20240822,163100,6747993620,2895,2895,2895,2895,0
20240822,163000,6747993620,2895,2895,2895,2895,0
20240822,162900,6747993620,2895,2895,2895,2895,0
20240822,162800,6747993620,2895,2895,2895,2895,0
20240822,162700,6747993620,2895,2895,2895,2895,0
20240822,162600,6747993620,2895,2895,2895,2895,0
20240822,162500,6747993620,2895,2895,2895,2895,0
20240822,162400,6747993620,2895,2895,2895,2895,0
20240822,162300,6747993620,2895,2895,2895,2895,0
20240822,162200,6747993620,2895,2895,2895,2895,0
20240822,162100,6747993620,2895,2895,2895,2895,0
20240822,162000,6747993620,2895,2895,2895,2895,0
20240822,161900,6747993620,2895,2895,2895,2895,0
20240822,161800,6747993620,2895,2895,2895,2895,0
20240822,161700,6747993620,2895,2895,2895,2895,0
20240822,161600,6747993620,2895,2895,2895,2895,0
20240822,161500,6747993620,2895,2895,2895,2895,0
20240822,161400,6747993620,2895,2895,2895,2895,0
20240822,161300,6747993620,2895,2895,2895,2895,0
20240822,161200,6747993620,2895,2895,2895,2895,0
20240822,161100,6747993620,2895,2895,2895,2895,50333
20240822,161000,6747993620,2895,2895,2895,2895,0
20240822,160900,6747993620,2895,2895,2895,2895,0
20240822,160800,6747993620,2895,2895,2895,2895,0
20240822,160700,6747993620,2895,2895,2895,2895,0
20240822,160600,6747993620,2895,2895,2895,2895,0
20240822,160500,6747993620,2895,2895,2895,2895,0
20240822,160400,6747993620,2895,2895,2895,2895,0
20240822,160300,6747993620,2895,2895,2895,2895,0
20240822,160200,6747993620,2895,2895,2895,2895,0
20240822,160100,6747993620,2895,2895,2895,2895,0
20240822,160000,6747993620,2895,2895,2895,2895,0
20240822,155900,6747993620,2895,2895,2895,2895,0
20240822,155800,6747993620,2895,2895,2895,2895,0
20240822,155700,6747993620,2895,2895,2895,2895,0
20240822,155600,6747993620,2895,2895,2895,2895,0
20240822,155500,6747993620,2895,2895,2895,2895,0
20240822,155400,6747993620,2895,2895,2895,2895,0
20240822,155300,6747993620,2895,2895,2895,2895,0
20240822,155200,6747993620,2895,2895,2895,2895,0
20240822,155100,6747993620,2895,2895,2895,2895,0
20240822,155000,6747993620,2895,2895,2895,2895,0
20240822,154900,6747993620,2895,2895,2895,2895,0
20240822,154800,6747993620,2895,2895,2895,2895,0
20240822,154700,6747993620,2895,2895,2895,2895,0
20240822,154600,6747993620,2895,2895,2895,2895,0
20240822,154500,6747993620,2895,2895,2895,2895,0
20240822,154400,6747993620,2895,2895,2895,2895,0
20240822,154300,6747993620,2895,2895,2895,2895,0
20240822,154200,6747993620,2895,2895,2895,2895,0
20240822,154100,6747993620,2895,2895,2895,2895,50333
20240822,154000,6747993620,2895,2895,2895,2895,0
20240822,153900,6747993620,2895,2895,2895,2895,0
20240822,153800,6747993620,2895,2895,2895,2895,0
20240822,153700,6747993620,2895,2895,2895,2895,0
20240822,153600,6747993620,2895,2895,2895,2895,0
20240822,153500,6747993620,2895,2895,2895,2895,0
20240822,153400,6747993620,2895,2895,2895,2895,0
20240822,153300,6747993620,2895,2895,2895,2895,0
20240822,153200,6747993620,2895,2895,2895,2895,0
20240822,153100,6747993620,2895,2895,2895,2895,0
20240822,153000,6747993620,2895,2895,2895,2895,50333
20240822,152900,6602279585,2875,2875,2875,2875,0
20240822,152800,6602279585,2875,2875,2875,2875,0
20240822,152700,6602279585,2875,2875,2875,2875,0
20240822,152600,6602279585,2875,2875,2875,2875,0
20240822,152500,6602279585,2875,2875,2875,2875,0
20240822,152400,6602279585,2875,2875,2875,2875,0
20240822,152300,6602279585,2875,2875,2875,2875,0
20240822,152200,6602279585,2875,2875,2875,2875,0
20240822,152100,6602279585,2875,2875,2875,2875,0
20240822,152000,6602279585,2875,2875,2875,2875,0
20240822,151900,6602279585,2875,2880,2895,2875,17685
20240822,151800,6551291845,2880,2880,2880,2860,18092
20240822,151700,6499269765,2880,2870,2880,2870,14450
20240822,151600,6457747740,2870,2860,2870,2850,3779
20240822,151500,6446933280,2865,2840,2870,2840,12836
20240822,151400,6410282305,2850,2845,2850,2845,1520
20240822,151300,6405954030,2845,2840,2845,2840,2158
20240822,151200,6399820970,2845,2845,2850,2840,1484
20240822,151100,6395598940,2840,2845,2850,2835,5489
20240822,151000,6380006215,2845,2845,2850,2840,20619
20240822,150900,6321341295,2850,2850,2855,2845,2179
20240822,150800,6315128340,2850,2845,2850,2840,13971
20240822,150700,6275375430,2850,2850,2855,2845,6860
20240822,150600,6255825730,2850,2840,2850,2830,3513
20240822,150500,6245842220,2840,2840,2840,2830,1150
20240822,150400,6242582440,2830,2835,2845,2830,4861
20240822,150300,6228794925,2835,2845,2845,2835,2698
20240822,150200,6221127570,2845,2835,2845,2835,6440
20240822,150100,6202820950,2840,2840,2840,2835,1121
20240822,150000,6199640890,2840,2840,2845,2840,2762
20240822,145900,6191793840,2835,2840,2845,2835,1650
20240822,145800,6187111375,2835,2835,2845,2835,621
20240822,145700,6185350255,2830,2845,2850,2830,10938
20240822,145600,6154344330,2845,2835,2850,2835,12652
20240822,145500,6118394320,2845,2845,2850,2840,3496
20240822,145400,6108454685,2845,2840,2845,2840,3718
20240822,145300,6097878740,2840,2820,2845,2820,8155
20240822,145200,6074788095,2830,2825,2830,2815,1646
20240822,145100,6070145350,2820,2830,2835,2815,3930
20240822,145000,6059019190,2810,2810,2830,2810,19671
20240822,144900,6003581270,2805,2810,2810,2805,237
20240822,144800,6002916460,2810,2810,2810,2810,3792
20240822,144700,5992260940,2815,2815,2815,2805,797
20240822,144600,5990019580,2810,2810,2810,2800,3859
20240822,144500,5979195055,2805,2800,2805,2800,2566
20240822,144400,5972005970,2800,2800,2800,2795,108
20240822,144300,5971703970,2810,2800,2810,2790,6171
20240822,144200,5954428505,2800,2805,2805,2800,3067
20240822,144100,5945838635,2800,2800,2810,2800,1551
20240822,144000,5941495285,2810,2805,2810,2800,1893
20240822,143900,5936190360,2810,2815,2820,2810,1921
20240822,143800,5930787320,2815,2810,2820,2810,1031
20240822,143700,5927888600,2810,2815,2815,2810,379
20240822,143600,5926822880,2820,2820,2820,2820,100
20240822,143500,5926540880,2820,2825,2825,2820,855
20240822,143400,5924128775,2825,2820,2825,2820,1323
20240822,143300,5920393590,2825,2795,2825,2795,2744
20240822,143200,5912689025,2795,2800,2800,2790,4396
20240822,143100,5900386680,2805,2805,2805,2800,953
20240822,143000,5897715405,2810,2805,2810,2805,342
20240822,142900,5896755900,2810,2800,2810,2800,585
20240822,142800,5895113645,2800,2800,2800,2795,1648
20240822,142700,5890503305,2795,2800,2800,2795,8866
20240822,142600,5865721515,2800,2820,2820,2800,2010
20240822,142500,5860093315,2795,2800,2825,2795,2838
20240822,142400,5852145375,2800,2820,2825,2800,24215
20240822,142300,5784110310,2810,2820,2820,2805,2442
20240822,142200,5777245720,2810,2825,2825,2810,1543
20240822,142100,5772901650,2830,2820,2830,2820,574
20240822,142000,5771282910,2820,2825,2825,2820,824
20240822,141900,5768956815,2825,2830,2830,2825,509
20240822,141800,5767516710,2830,2830,2830,2830,432
20240822,141700,5766294150,2830,2825,2830,2825,186
20240822,141600,5765768270,2830,2825,2830,2825,264
20240822,141500,5765022465,2825,2825,2830,2825,838
20240822,141400,5762654855,2825,2820,2825,2820,467
20240822,141300,5761336285,2825,2820,2825,2820,400
20240822,141200,5760206360,2825,2820,2825,2820,654
20240822,141100,5758362020,2820,2820,2820,2815,871
20240822,141000,5755909880,2820,2820,2825,2815,1478
20240822,140900,5751742305,2820,2825,2830,2820,1446
20240822,140800,5747664505,2830,2830,2830,2825,1725
20240822,140700,5742784375,2835,2835,2840,2835,1067
20240822,140600,5739759415,2835,2835,2835,2830,201
20240822,140500,5739189830,2835,2835,2835,2830,1762
20240822,140400,5734200355,2835,2835,2835,2835,1348
20240822,140300,5730378775,2830,2820,2835,2820,2226
20240822,140200,5724079560,2825,2820,2825,2820,310
20240822,140100,5723204230,2810,2815,2830,2810,9566
20240822,140000,5696277095,2815,2830,2830,2815,5136
20240822,135900,5681778640,2830,2830,2830,2830,255
20240822,135800,5681056990,2830,2830,2830,2825,596
20240822,135700,5679370320,2830,2830,2830,2830,740
20240822,135600,5677276120,2830,2830,2830,2830,1195
20240822,135500,5673894270,2830,2830,2830,2825,933
20240822,135400,5671256640,2825,2825,2830,2825,771
20240822,135300,5669075840,2825,2835,2835,2820,1048
20240822,135200,5666115200,2825,2825,2825,2825,558
20240822,135100,5664538850,2825,2830,2830,2820,4919
20240822,135000,5650658560,2825,2830,2835,2820,8303
20240822,134900,5627190855,2830,2825,2850,2825,11767
20240822,134800,5593776210,2820,2820,2825,2820,5711
20240822,134700,5577660925,2820,2820,2820,2820,1034
20240822,134600,5574745045,2820,2810,2825,2810,384
20240822,134500,5573660525,2830,2810,2830,2805,11972
20240822,134400,5539867180,2820,2805,2825,2805,2179
20240822,134300,5533738660,2805,2800,2805,2795,2050
20240822,134200,5527995605,2810,2800,2810,2800,260
20240822,134100,5527265505,2800,2810,2810,2800,3641
20240822,134000,5517068030,2810,2805,2810,2805,226
20240822,133900,5516432985,2800,2810,2810,2800,3454
20240822,133800,5506756750,2805,2810,2810,2800,2861
20240822,133700,5498729350,2810,2810,2810,2805,1674
20240822,133600,5494032005,2810,2790,2810,2785,1678
20240822,133500,5489331555,2775,2815,2820,2750,23030
20240822,133400,5425469465,2815,2810,2820,2810,7855
20240822,133300,5403327735,2805,2820,2820,2800,12732
20240822,133200,5367540230,2820,2810,2820,2810,7525
20240822,133100,5346368070,2810,2810,2810,2805,791
20240822,133000,5344146420,2810,2810,2810,2800,1446
20240822,132900,5340088805,2810,2800,2810,2800,2191
20240822,132800,5333940395,2790,2790,2805,2790,69
20240822,132700,5333747570,2790,2795,2800,2790,2920
20240822,132600,5325575780,2795,2795,2795,2790,2954
20240822,132500,5317322490,2790,2795,2800,2790,793
20240822,132400,5315105760,2795,2800,2800,2795,1601
20240822,132300,5310623465,2800,2790,2800,2790,196
20240822,132200,5310075475,2800,2790,2800,2785,1708
20240822,132100,5305301585,2790,2790,2790,2790,623
20240822,132000,5303563415,2790,2800,2800,2790,919
20240822,131900,5300998595,2800,2790,2800,2785,10890
20240822,131800,5270513670,2795,2790,2795,2790,1705
20240822,131700,5265749995,2785,2785,2790,2785,1189
20240822,131600,5262437380,2790,2790,2790,2790,1738
20240822,131500,5257588360,2785,2790,2790,2785,481
20240822,131400,5256247945,2790,2785,2790,2785,514
20240822,131300,5254814570,2780,2785,2785,2780,443
20240822,131200,5253581335,2785,2785,2785,2780,2685
20240822,131100,5246112610,2780,2775,2785,2775,1018
20240822,131000,5243280720,2780,2775,2780,2775,487
20240822,130900,5241928865,2770,2790,2790,2770,1352
20240822,130800,5238180010,2790,2780,2790,2780,89
20240822,130700,5237932485,2790,2785,2790,2780,14166
20240822,130600,5198484795,2790,2790,2790,2790,101
20240822,130500,5198203005,2795,2790,2795,2785,2935
20240822,130400,5190010145,2790,2785,2795,2785,2507
20240822,130300,5183018230,2785,2775,2785,2775,8968
20240822,130200,5158118430,2770,2770,2775,2770,1929
20240822,130100,5152775095,2770,2770,2775,2770,2678
20240822,130000,5145349070,2765,2760,2765,2760,263
20240822,125900,5144622375,2765,2760,2765,2760,121
20240822,125800,5144288110,2765,2765,2765,2765,302
20240822,125700,5143453080,2765,2770,2770,2765,728
20240822,125600,5141438355,2765,2765,2765,2760,791
20240822,125500,5139253845,2765,2770,2770,2765,163
20240822,125400,5138803045,2770,2770,2775,2765,3170
20240822,125300,5130025390,2765,2765,2765,2760,574
20240822,125200,5128439305,2765,2760,2765,2760,2924
20240822,125100,5120359965,2765,2765,2770,2760,615
20240822,125000,5118659945,2765,2755,2765,2755,197
20240822,124900,5118117030,2760,2755,2760,2755,356
20240822,124800,5117135230,2755,2755,2755,2750,482
20240822,124700,5115808130,2755,2755,2755,2755,265
20240822,124600,5115078055,2755,2745,2755,2745,4599
20240822,124500,5102418665,2745,2750,2750,2745,6505
20240822,124400,5084537440,2745,2745,2745,2745,453
20240822,124300,5083293955,2745,2750,2750,2745,2758
20240822,124200,5075711430,2750,2755,2755,2750,2290
20240822,124100,5069413925,2755,2755,2760,2750,5976
20240822,124000,5052950140,2755,2760,2760,2755,3962
20240822,123900,5042017645,2765,2760,2765,2755,2269
20240822,123800,5035757755,2755,2755,2755,2755,2023
20240822,123700,5030184390,2755,2755,2755,2755,1229
20240822,123600,5026798495,2755,2760,2760,2755,307
20240822,123500,5025952460,2755,2760,2760,2755,6
20240822,123400,5025935915,2760,2760,2765,2760,2385
20240822,123300,5019353290,2760,2760,2760,2760,1622
20240822,123200,5014876570,2760,2760,2760,2760,3
20240822,123100,5014868290,2760,2760,2760,2760,1129
20240822,123000,5011752250,2765,2765,2765,2765,38
20240822,122900,5011647180,2765,2760,2765,2760,1120
20240822,122800,5008550960,2765,2760,2765,2760,733
20240822,122700,5006524715,2760,2755,2760,2755,1042
20240822,122600,5003649005,2755,2755,2755,2750,1877
20240822,122500,4998478420,2755,2755,2755,2755,375
20240822,122400,4997445295,2755,2755,2755,2755,555
20240822,122300,4995916270,2755,2750,2755,2740,750
20240822,122200,4993851800,2750,2750,2755,2740,2725
20240822,122100,4986382905,2745,2745,2745,2745,725
20240822,122000,4984392780,2745,2745,2745,2745,12
20240822,121900,4984359840,2745,2740,2745,2740,5340
20240822,121800,4969719740,2745,2750,2750,2745,1446
20240822,121700,4965748970,2750,2745,2750,2745,2811
20240822,121600,4958019970,2745,2755,2755,2745,3947
20240822,121500,4947167310,2755,2755,2760,2755,2079
20240822,121400,4941436220,2755,2760,2760,2755,3295
20240822,121300,4932350615,2760,2760,2765,2755,241
20240822,121200,4931685410,2755,2755,2755,2755,678
20240822,121100,4929817520,2760,2765,2765,2755,4786
20240822,121000,4916610330,2765,2765,2765,2765,312
20240822,120900,4915747650,2770,2770,2770,2770,5
20240822,120800,4915733800,2760,2765,2770,2760,2733
20240822,120700,4908181590,2760,2765,2765,2760,14
20240822,120600,4908142885,2765,2755,2765,2755,2565
20240822,120500,4901055980,2760,2760,2760,2755,1962
20240822,120400,4895645860,2765,2765,2765,2755,805
20240822,120300,4893423800,2765,2755,2765,2755,1374
20240822,120200,4889637815,2755,2760,2760,2755,2717
20240822,120100,4882150885,2760,2765,2765,2760,517
20240822,120000,4880723940,2765,2765,2765,2760,504
20240822,115900,4879330385,2765,2760,2765,2760,1130
20240822,115800,4876211535,2755,2760,2760,2755,795
20240822,115700,4874017810,2760,2760,2760,2760,1200
20240822,115600,4870705810,2755,2760,2760,2755,178
20240822,115500,4870215275,2760,2770,2770,2755,5063
20240822,115400,4856247375,2765,2775,2780,2765,8495
20240822,115300,4832688560,2775,2775,2775,2765,555
20240822,115200,4831150250,2775,2770,2780,2770,2166
20240822,115100,4825130825,2780,2770,2780,2770,1856
20240822,115000,4819984430,2765,2770,2770,2765,1804
20240822,114900,4814987360,2765,2765,2765,2765,2000
20240822,114800,4809457360,2770,2760,2770,2760,4993
20240822,114700,4795669665,2745,2755,2760,2745,1874
20240822,114600,4790513220,2760,2760,2760,2755,276
20240822,114500,4789752215,2755,2755,2755,2755,125
20240822,114400,4789407840,2750,2750,2750,2750,3574
20240822,114300,4779579340,2745,2745,2745,2745,1357
20240822,114200,4775854375,2750,2750,2750,2750,126
20240822,114100,4775507875,2750,2745,2750,2745,2034
20240822,114000,4769922740,2745,2745,2745,2740,1813
20240822,113900,4764950105,2745,2745,2745,2745,1
20240822,113800,4764947360,2740,2750,2750,2740,774
20240822,113700,4762824440,2740,2745,2745,2740,372
20240822,113600,4761803575,2745,2750,2750,2740,4518
20240822,113500,4749409125,2740,2750,2750,2740,1822
20240822,113400,4744404195,2750,2745,2750,2745,1137
20240822,113300,4741277850,2745,2740,2745,2740,448
20240822,113200,4740048250,2740,2740,2740,2735,3051
20240822,113100,4731688565,2740,2740,2745,2740,470
20240822,113000,4730400745,2745,2750,2750,2740,1945
20240822,112900,4725071140,2745,2750,2755,2745,3749
20240822,112800,4714770505,2750,2750,2760,2745,1387
20240822,112700,4710952300,2755,2730,2755,2725,13311
20240822,112600,4674564535,2730,2730,2730,2725,4873
20240822,112500,4661271870,2725,2730,2735,2725,3834
20240822,112400,4650806550,2730,2725,2735,2720,7129
20240822,112300,4631341455,2725,2740,2740,2720,15519
20240822,112200,4589062710,2735,2735,2750,2725,5022
20240822,112100,4575341420,2735,2750,2750,2730,10701
20240822,112000,4546048065,2750,2750,2760,2740,10625
20240822,111900,4516872880,2750,2770,2770,2750,14923
20240822,111800,4475801375,2765,2770,2770,2760,3093
20240822,111700,4467254815,2775,2770,2775,2770,205
20240822,111600,4466686020,2775,2775,2775,2760,7015
20240822,111500,4447282295,2775,2780,2780,2770,2390
20240822,111400,4440650290,2780,2780,2780,2775,2474
20240822,111300,4433783905,2785,2785,2785,2775,331
20240822,111200,4432862190,2780,2785,2785,2775,5101
20240822,111100,4418699840,2790,2785,2790,2780,257
20240822,111000,4417984765,2790,2795,2800,2785,3662
20240822,110900,4407776315,2795,2795,2795,2790,674
20240822,110800,4405893805,2795,2795,2795,2795,448
20240822,110700,4404641645,2795,2790,2795,2790,282
20240822,110600,4403854800,2790,2790,2795,2785,3047
20240822,110500,4395355085,2790,2800,2800,2790,5277
20240822,110400,4380607115,2800,2805,2805,2800,1434
20240822,110300,4376590830,2805,2805,2810,2805,1711
20240822,110200,4371791470,2810,2800,2810,2800,5455
20240822,110100,4356510265,2805,2810,2810,2805,6564
20240822,110000,4338086570,2810,2805,2810,2800,1175
20240822,105900,4334792170,2805,2805,2805,2805,1679
20240822,105800,4330082575,2805,2795,2805,2795,1132
20240822,105700,4326913870,2795,2790,2795,2790,5623
20240822,105600,4311198085,2795,2795,2795,2785,325
20240822,105500,4310291110,2795,2790,2795,2790,1863
20240822,105400,4305093225,2790,2795,2795,2790,1086
20240822,105300,4302058240,2785,2795,2795,2785,2464
20240822,105200,4295178195,2795,2785,2795,2785,1685
20240822,105100,4290481295,2775,2775,2780,2775,3115
20240822,105000,4281831320,2775,2775,2775,2770,5597
20240822,104900,4266322160,2780,2755,2780,2755,10153
20240822,104800,4238214810,2770,2770,2770,2750,8814
20240822,104700,4213946460,2760,2775,2775,2755,16318
20240822,104600,4168807470,2775,2775,2775,2770,6766
20240822,104500,4150052215,2775,2765,2780,2765,4500
20240822,104400,4137574385,2765,2770,2775,2765,23630
20240822,104300,4072134665,2770,2785,2785,2770,3195
20240822,104200,4063249835,2780,2785,2790,2770,11139
20240822,104100,4032319935,2790,2800,2805,2780,11272
20240822,104000,4000896385,2795,2810,2810,2795,3215
20240822,103900,3991887080,2805,2810,2810,2805,363
20240822,103800,3990868810,2810,2815,2815,2800,1300
20240822,103700,3987221485,2815,2825,2825,2815,3424
20240822,103600,3977582505,2820,2820,2825,2815,2410
20240822,103500,3970786105,2820,2810,2820,2810,1870
20240822,103400,3965518295,2810,2810,2810,2805,860
20240822,103300,3963101745,2815,2805,2815,2800,14637
20240822,103200,3922027480,2800,2805,2810,2800,2629
20240822,103100,3914661835,2805,2810,2810,2800,2016
20240822,103000,3909004660,2805,2805,2810,2805,1787
20240822,102900,3903990585,2810,2810,2810,2805,2112
20240822,102800,3898063955,2810,2805,2810,2800,3097
20240822,102700,3889370785,2805,2805,2805,2805,655
20240822,102600,3887533510,2805,2800,2805,2800,3625
20240822,102500,3877371350,2805,2810,2810,2805,4318
20240822,102400,3865254465,2810,2815,2815,2805,1005
20240822,102300,3862428175,2815,2810,2820,2800,2259
20240822,102200,3856080310,2810,2815,2815,2810,2259
20240822,102100,3849730070,2815,2810,2820,2810,2628
20240822,102000,3842340820,2810,2815,2815,2795,8046
20240822,101900,3819742100,2815,2810,2815,2810,205
20240822,101800,3819165985,2805,2810,2815,2805,360
20240822,101700,3818154300,2810,2820,2820,2790,14561
20240822,101600,3777327835,2820,2820,2820,2815,463
20240822,101500,3776023175,2820,2820,2820,2820,2448
20240822,101400,3769119815,2820,2815,2820,2815,3224
20240822,101300,3760043585,2815,2815,2820,2810,1251
20240822,101200,3756523375,2815,2820,2820,2815,1499
20240822,101100,3752297255,2820,2815,2820,2810,7019
20240822,101000,3732548335,2815,2810,2815,2810,5930
20240822,100900,3715865380,2810,2810,2815,2810,1866
20240822,100800,3710621910,2810,2805,2810,2795,2783
20240822,100700,3702817425,2805,2795,2805,2775,39937
20240822,100600,3591515630,2795,2810,2815,2795,11023
20240822,100500,3560578260,2810,2795,2810,2790,6115
20240822,100400,3543449415,2800,2810,2810,2795,8038
20240822,100300,3520924035,2805,2810,2810,2800,3720
20240822,100200,3510486595,2810,2820,2820,2800,4328
20240822,100100,3498352730,2810,2810,2815,2805,6139
20240822,100000,3481116865,2805,2785,2810,2785,7021
20240822,095900,3461435375,2785,2815,2825,2785,54235
20240822,095800,3309416505,2815,2815,2820,2810,2553
20240822,095700,3302230115,2820,2815,2825,2810,17414
20240822,095600,3253162515,2815,2830,2830,2815,5563
20240822,095500,3237468165,2825,2830,2830,2825,3827
20240822,095400,3226654205,2830,2830,2835,2825,4529
20240822,095300,3213834615,2830,2835,2835,2830,327
20240822,095200,3212908735,2830,2845,2845,2830,16535
20240822,095100,3166028875,2840,2860,2860,2840,1652
20240822,095000,3161330605,2855,2845,2860,2845,5188
20240822,094900,3146537480,2845,2850,2855,2840,3685
20240822,094800,3136041245,2850,2845,2850,2835,2639
20240822,094700,3128554120,2845,2825,2850,2825,3569
20240822,094600,3118437235,2825,2825,2840,2815,13773
20240822,094500,3079547105,2830,2820,2835,2820,3695
20240822,094400,3069102170,2825,2820,2825,2810,12777
20240822,094300,3033190235,2820,2840,2840,2805,27072
20240822,094200,2956801340,2835,2850,2850,2835,14092
20240822,094100,2916690435,2850,2860,2860,2850,11418
20240822,094000,2884100880,2860,2855,2870,2850,24096
20240822,093900,2815262665,2855,2850,2855,2840,11387
20240822,093800,2782816445,2840,2820,2850,2805,69687
20240822,093700,2586131600,2820,2860,2875,2810,52060
20240822,093600,2438450440,2860,2870,2880,2850,56302
20240822,093500,2277346340,2875,2895,2895,2875,7466
20240822,093400,2255856190,2880,2890,2900,2880,23805
20240822,093300,2187160705,2895,2905,2905,2885,7656
20240822,093200,2165003520,2905,2915,2920,2905,9615
20240822,093100,2137039085,2915,2910,2920,2905,5230
20240822,093000,2121806160,2910,2890,2910,2885,9971
20240822,092900,2092948840,2880,2910,2915,2880,26614
20240822,092800,2015977540,2910,2925,2925,2885,46832
20240822,092700,1880212980,2920,2925,2935,2910,39970
20240822,092600,1763689090,2925,2965,2965,2925,67056
20240822,092500,1566304085,2970,2980,2980,2970,8390
20240822,092400,1541360475,2980,2995,2995,2980,9543
20240822,092300,1512879855,2995,2990,2995,2990,3693
20240822,092200,1501837735,2990,3005,3005,2990,8908
20240822,092100,1475103805,3000,3005,3005,2995,669
20240822,092000,1473096700,3005,3000,3005,2995,10651
20240822,091900,1441145800,2995,3000,3005,2995,4487
20240822,091800,1427681030,3000,2990,3010,2990,9670
20240822,091700,1398679440,2990,2980,2990,2980,7264
20240822,091600,1377021570,2985,2990,2990,2975,553
20240822,091500,1375376215,2990,2990,2990,2975,14802
20240822,091400,1331242425,2990,2980,2990,2975,4843
20240822,091300,1316811150,2980,2990,2990,2975,3008
20240822,091200,1307842905,2990,2980,2995,2980,15925
20240822,091100,1260304225,2980,2965,2980,2955,7036
20240822,091000,1239409360,2965,2960,2970,2950,40190
20240822,090900,1120502260,2960,2975,2975,2955,5279
20240822,090800,1104886500,2965,2990,2990,2965,16015
20240822,090700,1057141805,2990,2985,2990,2985,11886
20240822,090600,1021627155,2985,2970,2985,2965,14747
20240822,090500,977767010,2965,2960,2975,2955,16752
20240822,090400,928125215,2955,2955,2970,2950,20295
20240822,090300,868013680,2955,2965,2965,2915,50308
20240822,090200,720134210,2945,2965,2985,2945,23522
20240822,090100,650636765,2965,2950,2990,2945,59703
20240822,090000,473746760,2955,3005,3030,2945,155934