KissMeData/187660/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,202800,552885825,2890,2890,2890,2890,867
20240822,202700,552885825,2890,2890,2890,2890,0
20240822,202600,552885825,2890,2890,2890,2890,0
20240822,202500,552885825,2890,2890,2890,2890,0
20240822,202400,552885825,2890,2890,2890,2890,0
20240822,202300,552885825,2890,2890,2890,2890,0
20240822,202200,552885825,2890,2890,2890,2890,0
20240822,202100,552885825,2890,2890,2890,2890,0
20240822,202000,552885825,2890,2890,2890,2890,0
20240822,201900,552885825,2890,2890,2890,2890,0
20240822,201800,552885825,2890,2890,2890,2890,0
20240822,201700,552885825,2890,2890,2890,2890,0
20240822,201600,552885825,2890,2890,2890,2890,0
20240822,201500,552885825,2890,2890,2890,2890,0
20240822,201400,552885825,2890,2890,2890,2890,0
20240822,201300,552885825,2890,2890,2890,2890,0
20240822,201200,552885825,2890,2890,2890,2890,0
20240822,201100,552885825,2890,2890,2890,2890,0
20240822,201000,552885825,2890,2890,2890,2890,0
20240822,200900,552885825,2890,2890,2890,2890,0
20240822,200800,552885825,2890,2890,2890,2890,0
20240822,200700,552885825,2890,2890,2890,2890,0
20240822,200600,552885825,2890,2890,2890,2890,0
20240822,200500,552885825,2890,2890,2890,2890,0
20240822,200400,552885825,2890,2890,2890,2890,0
20240822,200300,552885825,2890,2890,2890,2890,0
20240822,200200,552885825,2890,2890,2890,2890,0
20240822,200100,552885825,2890,2890,2890,2890,0
20240822,200000,552885825,2890,2890,2890,2890,0
20240822,195900,552885825,2890,2890,2890,2890,0
20240822,195800,552885825,2890,2890,2890,2890,867
20240822,195700,552885825,2890,2890,2890,2890,0
20240822,195600,552885825,2890,2890,2890,2890,0
20240822,195500,552885825,2890,2890,2890,2890,0
20240822,195400,552885825,2890,2890,2890,2890,0
20240822,195300,552885825,2890,2890,2890,2890,0
20240822,195200,552885825,2890,2890,2890,2890,0
20240822,195100,552885825,2890,2890,2890,2890,0
20240822,195000,552885825,2890,2890,2890,2890,0
20240822,194900,552885825,2890,2890,2890,2890,0
20240822,194800,552885825,2890,2890,2890,2890,0
20240822,194700,552885825,2890,2890,2890,2890,0
20240822,194600,552885825,2890,2890,2890,2890,0
20240822,194500,552885825,2890,2890,2890,2890,0
20240822,194400,552885825,2890,2890,2890,2890,0
20240822,194300,552885825,2890,2890,2890,2890,0
20240822,194200,552885825,2890,2890,2890,2890,0
20240822,194100,552885825,2890,2890,2890,2890,0
20240822,194000,552885825,2890,2890,2890,2890,0
20240822,193900,552885825,2890,2890,2890,2890,0
20240822,193800,552885825,2890,2890,2890,2890,0
20240822,193700,552885825,2890,2890,2890,2890,0
20240822,193600,552885825,2890,2890,2890,2890,0
20240822,193500,552885825,2890,2890,2890,2890,0
20240822,193400,552885825,2890,2890,2890,2890,0
20240822,193300,552885825,2890,2890,2890,2890,0
20240822,193200,552885825,2890,2890,2890,2890,0
20240822,193100,552885825,2890,2890,2890,2890,0
20240822,193000,552885825,2890,2890,2890,2890,0
20240822,192900,552885825,2890,2890,2890,2890,0
20240822,192800,552885825,2890,2890,2890,2890,867
20240822,192700,552885825,2890,2890,2890,2890,0
20240822,192600,552885825,2890,2890,2890,2890,0
20240822,192500,552885825,2890,2890,2890,2890,0
20240822,192400,552885825,2890,2890,2890,2890,0
20240822,192300,552885825,2890,2890,2890,2890,0
20240822,192200,552885825,2890,2890,2890,2890,0
20240822,192100,552885825,2890,2890,2890,2890,0
20240822,192000,552885825,2890,2890,2890,2890,0
20240822,191900,552885825,2890,2890,2890,2890,0
20240822,191800,552885825,2890,2890,2890,2890,0
20240822,191700,552885825,2890,2890,2890,2890,0
20240822,191600,552885825,2890,2890,2890,2890,0
20240822,191500,552885825,2890,2890,2890,2890,0
20240822,191400,552885825,2890,2890,2890,2890,0
20240822,191300,552885825,2890,2890,2890,2890,0
20240822,191200,552885825,2890,2890,2890,2890,0
20240822,191100,552885825,2890,2890,2890,2890,0
20240822,191000,552885825,2890,2890,2890,2890,0
20240822,190900,552885825,2890,2890,2890,2890,0
20240822,190800,552885825,2890,2890,2890,2890,0
20240822,190700,552885825,2890,2890,2890,2890,0
20240822,190600,552885825,2890,2890,2890,2890,0
20240822,190500,552885825,2890,2890,2890,2890,0
20240822,190400,552885825,2890,2890,2890,2890,0
20240822,190300,552885825,2890,2890,2890,2890,0
20240822,190200,552885825,2890,2890,2890,2890,0
20240822,190100,552885825,2890,2890,2890,2890,0
20240822,190000,552885825,2890,2890,2890,2890,0
20240822,185900,552885825,2890,2890,2890,2890,0
20240822,185800,552885825,2890,2890,2890,2890,867
20240822,185700,552885825,2890,2890,2890,2890,0
20240822,185600,552885825,2890,2890,2890,2890,0
20240822,185500,552885825,2890,2890,2890,2890,0
20240822,185400,552885825,2890,2890,2890,2890,0
20240822,185300,552885825,2890,2890,2890,2890,0
20240822,185200,552885825,2890,2890,2890,2890,0
20240822,185100,552885825,2890,2890,2890,2890,0
20240822,185000,552885825,2890,2890,2890,2890,0
20240822,184900,552885825,2890,2890,2890,2890,0
20240822,184800,552885825,2890,2890,2890,2890,0
20240822,184700,552885825,2890,2890,2890,2890,0
20240822,184600,552885825,2890,2890,2890,2890,0
20240822,184500,552885825,2890,2890,2890,2890,0
20240822,184400,552885825,2890,2890,2890,2890,0
20240822,184300,552885825,2890,2890,2890,2890,0
20240822,184200,552885825,2890,2890,2890,2890,0
20240822,184100,552885825,2890,2890,2890,2890,0
20240822,184000,552885825,2890,2890,2890,2890,0
20240822,183900,552885825,2890,2890,2890,2890,0
20240822,183800,552885825,2890,2890,2890,2890,0
20240822,183700,552885825,2890,2890,2890,2890,0
20240822,183600,552885825,2890,2890,2890,2890,0
20240822,183500,552885825,2890,2890,2890,2890,0
20240822,183400,552885825,2890,2890,2890,2890,0
20240822,183300,552885825,2890,2890,2890,2890,0
20240822,183200,552885825,2890,2890,2890,2890,0
20240822,183100,552885825,2890,2890,2890,2890,0
20240822,183000,552885825,2890,2890,2890,2890,0
20240822,182900,552885825,2890,2890,2890,2890,0
20240822,182800,552885825,2890,2890,2890,2890,867
20240822,182700,552885825,2890,2890,2890,2890,0
20240822,182600,552885825,2890,2890,2890,2890,0
20240822,182500,552885825,2890,2890,2890,2890,0
20240822,182400,552885825,2890,2890,2890,2890,0
20240822,182300,552885825,2890,2890,2890,2890,0
20240822,182200,552885825,2890,2890,2890,2890,0
20240822,182100,552885825,2890,2890,2890,2890,0
20240822,182000,552885825,2890,2890,2890,2890,0
20240822,181900,552885825,2890,2890,2890,2890,0
20240822,181800,552885825,2890,2890,2890,2890,0
20240822,181700,552885825,2890,2890,2890,2890,0
20240822,181600,552885825,2890,2890,2890,2890,0
20240822,181500,552885825,2890,2890,2890,2890,0
20240822,181400,552885825,2890,2890,2890,2890,0
20240822,181300,552885825,2890,2890,2890,2890,0
20240822,181200,552885825,2890,2890,2890,2890,0
20240822,181100,552885825,2890,2890,2890,2890,0
20240822,181000,552885825,2890,2890,2890,2890,0
20240822,180900,552885825,2890,2890,2890,2890,0
20240822,180800,552885825,2890,2890,2890,2890,0
20240822,180700,552885825,2890,2890,2890,2890,0
20240822,180600,552885825,2890,2890,2890,2890,0
20240822,180500,552885825,2890,2890,2890,2890,0
20240822,180400,552885825,2890,2890,2890,2890,0
20240822,180300,552885825,2890,2890,2890,2890,0
20240822,180200,552885825,2890,2890,2890,2890,0
20240822,180100,552885825,2890,2890,2890,2890,0
20240822,180000,552885825,2890,2890,2890,2890,0
20240822,175900,552885825,2890,2890,2890,2890,0
20240822,175800,552885825,2890,2890,2890,2890,867
20240822,175700,552885825,2890,2890,2890,2890,0
20240822,175600,552885825,2890,2890,2890,2890,0
20240822,175500,552885825,2890,2890,2890,2890,0
20240822,175400,552885825,2890,2890,2890,2890,0
20240822,175300,552885825,2890,2890,2890,2890,0
20240822,175200,552885825,2890,2890,2890,2890,0
20240822,175100,552885825,2890,2890,2890,2890,0
20240822,175000,552885825,2890,2890,2890,2890,0
20240822,174900,552885825,2890,2890,2890,2890,0
20240822,174800,552885825,2890,2890,2890,2890,0
20240822,174700,552885825,2890,2890,2890,2890,0
20240822,174600,552885825,2890,2890,2890,2890,0
20240822,174500,552885825,2890,2890,2890,2890,0
20240822,174400,552885825,2890,2890,2890,2890,0
20240822,174300,552885825,2890,2890,2890,2890,0
20240822,174200,552885825,2890,2890,2890,2890,0
20240822,174100,552885825,2890,2890,2890,2890,0
20240822,174000,552885825,2890,2890,2890,2890,0
20240822,173900,552885825,2890,2890,2890,2890,0
20240822,173800,552885825,2890,2890,2890,2890,0
20240822,173700,552885825,2890,2890,2890,2890,0
20240822,173600,552885825,2890,2890,2890,2890,0
20240822,173500,552885825,2890,2890,2890,2890,0
20240822,173400,552885825,2890,2890,2890,2890,0
20240822,173300,552885825,2890,2890,2890,2890,0
20240822,173200,552885825,2890,2890,2890,2890,0
20240822,173100,552885825,2890,2890,2890,2890,0
20240822,173000,552885825,2890,2890,2890,2890,0
20240822,172900,552885825,2890,2890,2890,2890,0
20240822,172800,552885825,2890,2890,2890,2890,867
20240822,172700,552885825,2890,2890,2890,2890,0
20240822,172600,552885825,2890,2890,2890,2890,0
20240822,172500,552885825,2890,2890,2890,2890,0
20240822,172400,552885825,2890,2890,2890,2890,0
20240822,172300,552885825,2890,2890,2890,2890,0
20240822,172200,552885825,2890,2890,2890,2890,0
20240822,172100,552885825,2890,2890,2890,2890,0
20240822,172000,552885825,2890,2890,2890,2890,0
20240822,171900,552885825,2890,2890,2890,2890,0
20240822,171800,552885825,2890,2890,2890,2890,0
20240822,171700,552885825,2890,2890,2890,2890,0
20240822,171600,552885825,2890,2890,2890,2890,0
20240822,171500,552885825,2890,2890,2890,2890,0
20240822,171400,552885825,2890,2890,2890,2890,0
20240822,171300,552885825,2890,2890,2890,2890,0
20240822,171200,552885825,2890,2890,2890,2890,0
20240822,171100,552885825,2890,2890,2890,2890,0
20240822,171000,552885825,2890,2890,2890,2890,0
20240822,170900,552885825,2890,2890,2890,2890,0
20240822,170800,552885825,2890,2890,2890,2890,0
20240822,170700,552885825,2890,2890,2890,2890,0
20240822,170600,552885825,2890,2890,2890,2890,0
20240822,170500,552885825,2890,2890,2890,2890,0
20240822,170400,552885825,2890,2890,2890,2890,0
20240822,170300,552885825,2890,2890,2890,2890,0
20240822,170200,552885825,2890,2890,2890,2890,0
20240822,170100,552885825,2890,2890,2890,2890,0
20240822,170000,552885825,2890,2890,2890,2890,0
20240822,165900,552885825,2890,2890,2890,2890,0
20240822,165800,552885825,2890,2890,2890,2890,867
20240822,165700,552885825,2890,2890,2890,2890,0
20240822,165600,552885825,2890,2890,2890,2890,0
20240822,165500,552885825,2890,2890,2890,2890,0
20240822,165400,552885825,2890,2890,2890,2890,0
20240822,165300,552885825,2890,2890,2890,2890,0
20240822,165200,552885825,2890,2890,2890,2890,0
20240822,165100,552885825,2890,2890,2890,2890,0
20240822,165000,552885825,2890,2890,2890,2890,0
20240822,164900,552885825,2890,2890,2890,2890,0
20240822,164800,552885825,2890,2890,2890,2890,0
20240822,164700,552885825,2890,2890,2890,2890,0
20240822,164600,552885825,2890,2890,2890,2890,0
20240822,164500,552885825,2890,2890,2890,2890,0
20240822,164400,552885825,2890,2890,2890,2890,0
20240822,164300,552885825,2890,2890,2890,2890,0
20240822,164200,552885825,2890,2890,2890,2890,0
20240822,164100,552885825,2890,2890,2890,2890,0
20240822,164000,552885825,2890,2890,2890,2890,0
20240822,163900,552885825,2890,2890,2890,2890,0
20240822,163800,552885825,2890,2890,2890,2890,0
20240822,163700,552885825,2890,2890,2890,2890,0
20240822,163600,552885825,2890,2890,2890,2890,0
20240822,163500,552885825,2890,2890,2890,2890,0
20240822,163400,552885825,2890,2890,2890,2890,0
20240822,163300,552885825,2890,2890,2890,2890,0
20240822,163200,552885825,2890,2890,2890,2890,0
20240822,163100,552885825,2890,2890,2890,2890,0
20240822,163000,552885825,2890,2890,2890,2890,0
20240822,162900,552885825,2890,2890,2890,2890,0
20240822,162800,552885825,2890,2890,2890,2890,867
20240822,162700,552885825,2890,2890,2890,2890,0
20240822,162600,552885825,2890,2890,2890,2890,0
20240822,162500,552885825,2890,2890,2890,2890,0
20240822,162400,552885825,2890,2890,2890,2890,0
20240822,162300,552885825,2890,2890,2890,2890,0
20240822,162200,552885825,2890,2890,2890,2890,0
20240822,162100,552885825,2890,2890,2890,2890,0
20240822,162000,552885825,2890,2890,2890,2890,0
20240822,161900,552885825,2890,2890,2890,2890,0
20240822,161800,552885825,2890,2890,2890,2890,0
20240822,161700,552885825,2890,2890,2890,2890,0
20240822,161600,552885825,2890,2890,2890,2890,0
20240822,161500,552885825,2890,2890,2890,2890,0
20240822,161400,552885825,2890,2890,2890,2890,0
20240822,161300,552885825,2890,2890,2890,2890,0
20240822,161200,552885825,2890,2890,2890,2890,0
20240822,161100,552885825,2890,2890,2890,2890,0
20240822,161000,552885825,2890,2890,2890,2890,0
20240822,160900,552885825,2890,2890,2890,2890,0
20240822,160800,552885825,2890,2890,2890,2890,0
20240822,160700,552885825,2890,2890,2890,2890,0
20240822,160600,552885825,2890,2890,2890,2890,0
20240822,160500,552885825,2890,2890,2890,2890,0
20240822,160400,552885825,2890,2890,2890,2890,0
20240822,160300,552885825,2890,2890,2890,2890,0
20240822,160200,552885825,2890,2890,2890,2890,0
20240822,160100,552885825,2890,2890,2890,2890,0
20240822,160000,552885825,2890,2890,2890,2890,0
20240822,155900,552885825,2890,2890,2890,2890,0
20240822,155800,552885825,2890,2890,2890,2890,867
20240822,155700,552885825,2890,2890,2890,2890,0
20240822,155600,552885825,2890,2890,2890,2890,0
20240822,155500,552885825,2890,2890,2890,2890,0
20240822,155400,552885825,2890,2890,2890,2890,0
20240822,155300,552885825,2890,2890,2890,2890,0
20240822,155200,552885825,2890,2890,2890,2890,0
20240822,155100,552885825,2890,2890,2890,2890,0
20240822,155000,552885825,2890,2890,2890,2890,0
20240822,154900,552885825,2890,2890,2890,2890,0
20240822,154800,552885825,2890,2890,2890,2890,0
20240822,154700,552885825,2890,2890,2890,2890,0
20240822,154600,552885825,2890,2890,2890,2890,0
20240822,154500,552885825,2890,2890,2890,2890,0
20240822,154400,552885825,2890,2890,2890,2890,0
20240822,154300,552885825,2890,2890,2890,2890,0
20240822,154200,552885825,2890,2890,2890,2890,0
20240822,154100,552885825,2890,2890,2890,2890,0
20240822,154000,552885825,2890,2890,2890,2890,0
20240822,153900,552885825,2890,2890,2890,2890,0
20240822,153800,552885825,2890,2890,2890,2890,0
20240822,153700,552885825,2890,2890,2890,2890,0
20240822,153600,552885825,2890,2890,2890,2890,0
20240822,153500,552885825,2890,2890,2890,2890,0
20240822,153400,552885825,2890,2890,2890,2890,0
20240822,153300,552885825,2890,2890,2890,2890,0
20240822,153200,552885825,2890,2890,2890,2890,0
20240822,153100,552885825,2890,2890,2890,2890,0
20240822,153000,552885825,2890,2890,2890,2890,867
20240822,152900,550380195,2890,2890,2890,2890,0
20240822,152800,550380195,2890,2890,2890,2890,0
20240822,152700,550380195,2890,2890,2890,2890,0
20240822,152600,550380195,2890,2890,2890,2890,0
20240822,152500,550380195,2890,2890,2890,2890,0
20240822,152400,550380195,2890,2890,2890,2890,0
20240822,152300,550380195,2890,2890,2890,2890,0
20240822,152200,550380195,2890,2890,2890,2890,0
20240822,152100,550380195,2890,2890,2890,2890,0
20240822,152000,550380195,2890,2890,2890,2890,0
20240822,151900,550380195,2890,2905,2920,2890,2306
20240822,151800,543704970,2910,2925,2925,2910,12
20240822,151700,543669975,2925,2910,2925,2910,100
20240822,151600,543378225,2910,2910,2910,2910,0
20240822,151500,543378225,2910,2910,2910,2910,200
20240822,151400,542796225,2945,2910,2945,2910,1050
20240822,151300,539726125,2915,2900,2915,2900,220
20240822,151200,539087825,2895,2890,2925,2890,3587
20240822,151100,528716465,2895,2895,2900,2895,291
20240822,151000,527873685,2895,2895,2895,2895,275
20240822,150900,527077560,2895,2895,2895,2895,326
20240822,150800,526133790,2895,2895,2895,2895,300
20240822,150700,525265290,2890,2895,2895,2890,262
20240822,150600,524506860,2895,2895,2895,2895,116
20240822,150500,524171040,2895,2895,2895,2895,0
20240822,150400,524171040,2895,2900,2900,2895,1190
20240822,150300,520725540,2905,2905,2905,2905,103
20240822,150200,520426325,2900,2900,2900,2900,0
20240822,150100,520426325,2900,2900,2900,2900,5
20240822,150000,520411825,2905,2905,2905,2905,0
20240822,145900,520411825,2905,2905,2905,2905,1
20240822,145800,520408920,2900,2900,2900,2900,36
20240822,145700,520304520,2900,2900,2900,2900,144
20240822,145600,519886920,2895,2910,2910,2890,1299
20240822,145500,516125880,2900,2900,2900,2900,219
20240822,145400,515490780,2900,2905,2910,2900,949
20240822,145300,512738650,2910,2910,2910,2910,0
20240822,145200,512738650,2910,2910,2910,2910,0
20240822,145100,512738650,2910,2905,2910,2905,4
20240822,145000,512727025,2905,2905,2905,2905,4
20240822,144900,512715405,2905,2905,2905,2905,3
20240822,144800,512706690,2905,2905,2905,2905,3
20240822,144700,512697975,2905,2905,2905,2905,3
20240822,144600,512689260,2905,2900,2905,2900,19
20240822,144500,512634145,2900,2900,2900,2900,44
20240822,144400,512506545,2910,2910,2910,2910,0
20240822,144300,512506545,2910,2910,2910,2910,0
20240822,144200,512506545,2910,2910,2910,2910,0
20240822,144100,512506545,2910,2910,2910,2910,10
20240822,144000,512477445,2900,2900,2900,2900,0
20240822,143900,512477445,2900,2900,2900,2900,629
20240822,143800,510653345,2905,2905,2905,2905,201
20240822,143700,510069440,2910,2910,2910,2910,2
20240822,143600,510063620,2910,2910,2910,2910,92
20240822,143500,509795900,2910,2910,2910,2910,0
20240822,143400,509795900,2910,2910,2910,2910,7
20240822,143300,509775530,2910,2910,2910,2910,0
20240822,143200,509775530,2910,2910,2910,2910,0
20240822,143100,509775530,2910,2910,2910,2910,1
20240822,143000,509772620,2910,2910,2910,2910,0
20240822,142900,509772620,2910,2905,2910,2905,19
20240822,142800,509717380,2905,2905,2905,2905,0
20240822,142700,509717380,2905,2905,2905,2905,0
20240822,142600,509717380,2905,2905,2905,2905,0
20240822,142500,509717380,2905,2905,2905,2905,0
20240822,142400,509717380,2905,2905,2905,2905,0
20240822,142300,509717380,2905,2905,2905,2905,10
20240822,142200,509688330,2900,2900,2900,2900,0
20240822,142100,509688330,2900,2900,2900,2900,0
20240822,142000,509688330,2900,2900,2900,2900,0
20240822,141900,509688330,2900,2905,2905,2900,200
20240822,141800,509107830,2915,2910,2915,2910,2
20240822,141700,509102005,2910,2910,2910,2910,0
20240822,141600,509102005,2910,2910,2910,2910,1
20240822,141500,509099095,2910,2910,2910,2910,50
20240822,141400,508953595,2920,2920,2920,2920,0
20240822,141300,508953595,2920,2920,2920,2920,0
20240822,141200,508953595,2920,2920,2920,2920,0
20240822,141100,508953595,2920,2920,2920,2920,0
20240822,141000,508953595,2920,2920,2920,2920,0
20240822,140900,508953595,2920,2920,2920,2920,0
20240822,140800,508953595,2920,2910,2920,2910,1000
20240822,140700,506035110,2900,2900,2900,2900,0
20240822,140600,506035110,2900,2900,2900,2900,0
20240822,140500,506035110,2900,2900,2900,2900,0
20240822,140400,506035110,2900,2905,2905,2900,1000
20240822,140300,503132945,2905,2905,2905,2905,0
20240822,140200,503132945,2905,2905,2905,2905,0
20240822,140100,503132945,2905,2905,2905,2905,0
20240822,140000,503132945,2905,2905,2905,2905,0
20240822,135900,503132945,2905,2905,2905,2905,59
20240822,135800,502961550,2905,2905,2905,2905,50
20240822,135700,502816300,2905,2905,2905,2905,200
20240822,135600,502235300,2920,2920,2920,2920,0
20240822,135500,502235300,2920,2920,2920,2920,0
20240822,135400,502235300,2920,2920,2920,2920,0
20240822,135300,502235300,2920,2920,2920,2920,83
20240822,135200,501992940,2920,2920,2920,2920,0
20240822,135100,501992940,2920,2920,2920,2920,0
20240822,135000,501992940,2920,2915,2920,2915,6
20240822,134900,501975425,2920,2920,2920,2920,0
20240822,134800,501975425,2920,2920,2920,2920,84
20240822,134700,501730145,2920,2920,2920,2920,0
20240822,134600,501730145,2920,2920,2920,2920,0
20240822,134500,501730145,2920,2920,2920,2920,0
20240822,134400,501730145,2920,2920,2920,2920,10
20240822,134300,501700945,2920,2920,2920,2920,1
20240822,134200,501698025,2905,2905,2905,2905,0
20240822,134100,501698025,2905,2905,2905,2905,0
20240822,134000,501698025,2905,2910,2910,2905,52
20240822,133900,501546935,2910,2910,2910,2910,0
20240822,133800,501546935,2910,2910,2910,2910,200
20240822,133700,500964935,2925,2925,2925,2925,10
20240822,133600,500935685,2925,2925,2925,2925,50
20240822,133500,500789435,2925,2925,2925,2925,30
20240822,133400,500701685,2925,2925,2925,2925,10
20240822,133300,500672435,2925,2925,2925,2925,0
20240822,133200,500672435,2925,2925,2925,2925,0
20240822,133100,500672435,2925,2910,2925,2910,1740
20240822,133000,495608515,2910,2910,2910,2910,10
20240822,132900,495579415,2905,2905,2905,2905,0
20240822,132800,495579415,2905,2905,2905,2905,10
20240822,132700,495550365,2910,2910,2910,2910,0
20240822,132600,495550365,2910,2910,2910,2910,0
20240822,132500,495550365,2910,2910,2910,2910,0
20240822,132400,495550365,2910,2910,2910,2910,0
20240822,132300,495550365,2910,2910,2910,2910,0
20240822,132200,495550365,2910,2910,2910,2910,0
20240822,132100,495550365,2910,2910,2910,2910,0
20240822,132000,495550365,2910,2910,2910,2910,0
20240822,131900,495550365,2910,2910,2910,2910,100
20240822,131800,495259365,2910,2910,2910,2910,200
20240822,131700,494677365,2920,2920,2920,2920,0
20240822,131600,494677365,2920,2920,2920,2920,0
20240822,131500,494677365,2920,2920,2920,2920,1000
20240822,131400,491757365,2920,2920,2920,2920,0
20240822,131300,491757365,2920,2920,2920,2920,10
20240822,131200,491728165,2920,2920,2920,2920,1
20240822,131100,491725245,2905,2905,2905,2905,0
20240822,131000,491725245,2905,2905,2905,2905,0
20240822,130900,491725245,2905,2905,2905,2905,0
20240822,130800,491725245,2905,2905,2905,2905,1
20240822,130700,491722340,2905,2905,2905,2905,0
20240822,130600,491722340,2905,2905,2905,2905,0
20240822,130500,491722340,2905,2910,2925,2905,1018
20240822,130400,488753160,2905,2905,2905,2905,0
20240822,130300,488753160,2905,2905,2905,2905,0
20240822,130200,488753160,2905,2905,2905,2905,0
20240822,130100,488753160,2905,2905,2905,2905,0
20240822,130000,488753160,2905,2905,2905,2905,5
20240822,125900,488738635,2905,2905,2905,2905,1
20240822,125800,488735730,2900,2900,2900,2900,100
20240822,125700,488445730,2900,2900,2900,2900,0
20240822,125600,488445730,2900,2900,2900,2900,0
20240822,125500,488445730,2900,2900,2900,2900,0
20240822,125400,488445730,2900,2900,2900,2900,50
20240822,125300,488300730,2900,2900,2900,2900,0
20240822,125200,488300730,2900,2900,2900,2900,10
20240822,125100,488271730,2900,2900,2900,2900,6
20240822,125000,488254330,2890,2890,2890,2890,870
20240822,124900,485740030,2890,2900,2900,2890,1072
20240822,124800,482640015,2900,2900,2900,2900,70
20240822,124700,482437015,2900,2900,2900,2900,0
20240822,124600,482437015,2900,2900,2900,2900,20
20240822,124500,482379015,2900,2900,2900,2900,0
20240822,124400,482379015,2900,2900,2900,2900,0
20240822,124300,482379015,2900,2900,2900,2900,0
20240822,124200,482379015,2900,2900,2900,2900,0
20240822,124100,482379015,2900,2900,2900,2900,488
20240822,124000,480963815,2905,2905,2905,2905,0
20240822,123900,480963815,2905,2905,2905,2905,76
20240822,123800,480743035,2910,2910,2910,2910,5
20240822,123700,480728485,2910,2910,2910,2910,36
20240822,123600,480623725,2910,2910,2910,2910,0
20240822,123500,480623725,2910,2910,2910,2910,0
20240822,123400,480623725,2910,2910,2910,2910,0
20240822,123300,480623725,2910,2910,2910,2910,42
20240822,123200,480501505,2910,2910,2910,2910,0
20240822,123100,480501505,2910,2910,2910,2910,2
20240822,123000,480495685,2910,2910,2910,2910,0
20240822,122900,480495685,2910,2910,2910,2910,0
20240822,122800,480495685,2910,2910,2910,2910,0
20240822,122700,480495685,2910,2910,2910,2910,0
20240822,122600,480495685,2910,2910,2910,2910,1
20240822,122500,480492775,2910,2910,2910,2910,0
20240822,122400,480492775,2910,2910,2910,2910,100
20240822,122300,480201775,2910,2910,2910,2910,0
20240822,122200,480201775,2910,2910,2910,2910,2
20240822,122100,480195955,2905,2905,2905,2905,0
20240822,122000,480195955,2905,2915,2915,2900,4214
20240822,121900,467966680,2935,2935,2935,2935,0
20240822,121800,467966680,2935,2935,2935,2935,0
20240822,121700,467966680,2935,2935,2935,2935,0
20240822,121600,467966680,2935,2935,2935,2935,10
20240822,121500,467937330,2935,2935,2935,2935,54
20240822,121400,467778840,2935,2935,2935,2935,60
20240822,121300,467602740,2940,2940,2940,2940,0
20240822,121200,467602740,2940,2940,2940,2940,0
20240822,121100,467602740,2940,2940,2940,2940,0
20240822,121000,467602740,2940,2940,2940,2940,0
20240822,120900,467602740,2940,2940,2940,2940,0
20240822,120800,467602740,2940,2940,2940,2940,0
20240822,120700,467602740,2940,2935,2940,2935,689
20240822,120600,465577145,2935,2935,2935,2935,0
20240822,120500,465577145,2935,2935,2935,2935,0
20240822,120400,465577145,2935,2935,2940,2935,2096
20240822,120300,459416375,2935,2930,2935,2930,306
20240822,120200,458518735,2940,2940,2940,2940,0
20240822,120100,458518735,2940,2940,2940,2940,0
20240822,120000,458518735,2940,2920,2940,2920,1000
20240822,115900,455588180,2900,2900,2900,2900,0
20240822,115800,455588180,2900,2905,2925,2900,210
20240822,115700,454975605,2900,2900,2900,2900,0
20240822,115600,454975605,2900,2910,2910,2900,16
20240822,115500,454929165,2905,2905,2905,2900,27
20240822,115400,454850760,2905,2905,2905,2905,0
20240822,115300,454850760,2905,2905,2905,2905,0
20240822,115200,454850760,2905,2905,2905,2905,35
20240822,115100,454749085,2905,2905,2905,2905,20
20240822,115000,454690985,2905,2905,2905,2905,0
20240822,114900,454690985,2905,2905,2905,2905,0
20240822,114800,454690985,2905,2905,2905,2905,0
20240822,114700,454690985,2905,2905,2905,2905,0
20240822,114600,454690985,2905,2905,2905,2905,1
20240822,114500,454688080,2900,2900,2900,2900,24
20240822,114400,454618480,2905,2905,2905,2905,0
20240822,114300,454618480,2905,2905,2905,2905,0
20240822,114200,454618480,2905,2905,2905,2905,0
20240822,114100,454618480,2905,2905,2905,2905,10
20240822,114000,454589430,2905,2905,2905,2905,100
20240822,113900,454298930,2885,2900,2900,2885,1100
20240822,113800,451121005,2900,2900,2900,2900,0
20240822,113700,451121005,2900,2900,2900,2900,0
20240822,113600,451121005,2900,2900,2900,2900,0
20240822,113500,451121005,2900,2900,2900,2900,1
20240822,113400,451118105,2900,2905,2905,2900,725
20240822,113300,449015580,2910,2905,2915,2900,709
20240822,113200,446958240,2910,2910,2910,2910,0
20240822,113100,446958240,2910,2915,2915,2910,2077
20240822,113000,440909160,2915,2915,2915,2915,0
20240822,112900,440909160,2915,2915,2915,2915,0
20240822,112800,440909160,2915,2915,2915,2915,0
20240822,112700,440909160,2915,2915,2915,2915,0
20240822,112600,440909160,2915,2915,2915,2915,0
20240822,112500,440909160,2915,2915,2915,2915,0
20240822,112400,440909160,2915,2915,2915,2915,0
20240822,112300,440909160,2915,2910,2915,2910,13
20240822,112200,440871315,2910,2910,2910,2910,10
20240822,112100,440842215,2910,2910,2910,2910,10
20240822,112000,440813115,2920,2920,2920,2920,51
20240822,111900,440664195,2910,2910,2915,2910,2146
20240822,111800,434419115,2915,2915,2915,2915,0
20240822,111700,434419115,2915,2915,2915,2915,414
20240822,111600,433212305,2915,2915,2915,2915,0
20240822,111500,433212305,2915,2915,2915,2915,0
20240822,111400,433212305,2915,2915,2915,2915,0
20240822,111300,433212305,2915,2915,2915,2915,0
20240822,111200,433212305,2915,2915,2915,2915,0
20240822,111100,433212305,2915,2915,2915,2915,989
20240822,111000,430329370,2930,2920,2930,2920,26
20240822,110900,430253365,2920,2920,2920,2920,0
20240822,110800,430253365,2920,2920,2920,2920,0
20240822,110700,430253365,2920,2920,2920,2920,0
20240822,110600,430253365,2920,2920,2920,2920,0
20240822,110500,430253365,2920,2920,2920,2920,0
20240822,110400,430253365,2920,2920,2920,2920,355
20240822,110300,429216765,2920,2920,2920,2920,1187
20240822,110200,425750725,2920,2920,2920,2920,0
20240822,110100,425750725,2920,2920,2920,2920,500
20240822,110000,424290725,2915,2915,2915,2915,0
20240822,105900,424290725,2915,2915,2915,2915,0
20240822,105800,424290725,2915,2915,2915,2915,0
20240822,105700,424290725,2915,2915,2915,2915,0
20240822,105600,424290725,2915,2925,2925,2915,77
20240822,105500,424065940,2930,2930,2930,2930,1
20240822,105400,424063010,2920,2920,2920,2920,500
20240822,105300,422603010,2920,2920,2920,2920,0
20240822,105200,422603010,2920,2920,2920,2920,1544
20240822,105100,418094530,2930,2930,2930,2930,0
20240822,105000,418094530,2930,2930,2930,2930,0
20240822,104900,418094530,2930,2930,2930,2930,1
20240822,104800,418091600,2915,2930,2930,2915,20
20240822,104700,418033270,2920,2915,2930,2910,4523
20240822,104600,404848720,2915,2910,2915,2910,1099
20240822,104500,401650410,2915,2915,2915,2915,1
20240822,104400,401647495,2905,2905,2905,2905,44
20240822,104300,401519675,2915,2915,2915,2915,0
20240822,104200,401519675,2915,2915,2915,2910,420
20240822,104100,400297375,2915,2915,2915,2915,0
20240822,104000,400297375,2915,2915,2935,2910,1085
20240822,103900,397134425,2930,2930,2930,2930,12
20240822,103800,397099265,2935,2915,2935,2915,1004
20240822,103700,394172525,2915,2910,2915,2910,4
20240822,103600,394160880,2915,2905,2915,2900,671
20240822,103500,392212125,2905,2895,2905,2895,761
20240822,103400,390005225,2900,2895,2900,2890,1537
20240822,103300,385556240,2895,2910,2910,2880,17066
20240822,103200,336278330,2900,2900,2900,2900,9
20240822,103100,336252230,2915,2905,2915,2900,17448
20240822,103000,285621470,2900,2940,2940,2900,15616
20240822,102900,240148350,2955,2955,2955,2955,0
20240822,102800,240148350,2955,2955,2955,2955,0
20240822,102700,240148350,2955,2955,2955,2955,0
20240822,102600,240148350,2955,2955,2955,2955,3
20240822,102500,240139485,2955,2955,2955,2955,20
20240822,102400,240080385,2950,2950,2950,2950,1
20240822,102300,240077435,2935,2935,2935,2935,1
20240822,102200,240074500,2955,2955,2955,2955,0
20240822,102100,240074500,2955,2955,2955,2955,14
20240822,102000,240033130,2955,2955,2955,2955,0
20240822,101900,240033130,2955,2955,2955,2955,0
20240822,101800,240033130,2955,2955,2955,2955,0
20240822,101700,240033130,2955,2955,2955,2955,2404
20240822,101600,232929310,2955,2955,2955,2955,980
20240822,101500,230033410,2955,2955,2955,2955,0
20240822,101400,230033410,2955,2950,2955,2950,1100
20240822,101300,226788110,2950,2940,2950,2940,506
20240822,101200,225297940,2940,2940,2940,2940,0
20240822,101100,225297940,2940,2925,2940,2925,882
20240822,101000,222708870,2920,2920,2920,2920,118
20240822,100900,222364310,2910,2910,2910,2910,0
20240822,100800,222364310,2910,2910,2910,2910,0
20240822,100700,222364310,2910,2910,2910,2910,0
20240822,100600,222364310,2910,2910,2910,2910,59
20240822,100500,222192620,2910,2910,2910,2910,0
20240822,100400,222192620,2910,2910,2910,2910,0
20240822,100300,222192620,2910,2910,2910,2910,121
20240822,100200,221840510,2900,2900,2900,2900,202
20240822,100100,221254710,2900,2905,2920,2890,10682
20240822,100000,190285165,2925,2905,2925,2900,2014
20240822,095900,184420285,2925,2920,2925,2920,945
20240822,095800,181659935,2900,2915,2915,2900,5737
20240822,095700,165003185,2915,2915,2915,2915,1
20240822,095600,165000270,2915,2915,2915,2915,0
20240822,095500,165000270,2915,2915,2915,2915,33
20240822,095400,164904075,2930,2930,2930,2930,0
20240822,095300,164904075,2930,2930,2930,2930,0
20240822,095200,164904075,2930,2930,2930,2930,0
20240822,095100,164904075,2930,2930,2930,2930,1
20240822,095000,164901145,2930,2925,2930,2925,332
20240822,094900,163929755,2935,2935,2935,2900,1466
20240822,094800,159665480,2920,2910,2920,2900,3853
20240822,094700,148445785,2930,2915,2930,2895,950
20240822,094600,145675655,2915,2915,2915,2915,517
20240822,094500,144168600,2895,2905,2905,2885,280
20240822,094400,143359500,2895,2920,2920,2890,4117
20240822,094300,131431395,2920,2915,2920,2915,34
20240822,094200,131332180,2920,2930,2930,2920,477
20240822,094100,129937115,2930,2950,2950,2930,12845
20240822,094000,92160495,2950,2950,2950,2950,20
20240822,093900,92101495,2960,2950,2960,2950,101
20240822,093800,91803535,2960,2960,2960,2945,1617
20240822,093700,87040660,2950,2960,2960,2945,10180
20240822,093600,56983235,2970,2970,2970,2970,1059
20240822,093500,53838005,2955,2980,2980,2955,12022
20240822,093400,18087345,2985,2985,2985,2980,165
20240822,093300,17594895,2985,2985,2990,2985,1224
20240822,093200,13941150,2990,3000,3000,2990,704
20240822,093100,11835590,3000,3000,3000,3000,0
20240822,093000,11835590,3000,3000,3000,3000,0
20240822,092900,11835590,3000,3000,3000,3000,0
20240822,092800,11835590,3000,3000,3000,3000,0
20240822,092700,11835590,3000,3000,3000,3000,0
20240822,092600,11835590,3000,3000,3000,3000,0
20240822,092500,11835590,3000,3015,3015,3000,688
20240822,092400,9770585,3015,3015,3015,3015,0
20240822,092300,9770585,3015,3015,3015,3015,0
20240822,092200,9770585,3015,3015,3015,3015,0
20240822,092100,9770585,3015,3010,3015,3010,261
20240822,092000,8983675,3015,3015,3015,3015,241
20240822,091900,8257060,3015,3015,3015,3015,0
20240822,091800,8257060,3015,3015,3015,3015,0
20240822,091700,8257060,3015,3020,3020,3015,500
20240822,091600,6749310,3040,3040,3040,3040,0
20240822,091500,6749310,3040,3040,3040,3040,49
20240822,091400,6600350,3040,3035,3040,3035,743
20240822,091300,4345125,3035,3035,3035,3035,1
20240822,091200,4342090,3035,3035,3035,3035,0
20240822,091100,4342090,3035,3035,3035,3035,0
20240822,091000,4342090,3035,3035,3035,3035,0
20240822,090900,4342090,3035,3035,3035,3035,1
20240822,090800,4339055,3045,3045,3045,3045,0
20240822,090700,4339055,3045,3045,3045,3045,0
20240822,090600,4339055,3045,3045,3045,3045,0
20240822,090500,4339055,3045,3045,3045,3045,0
20240822,090400,4339055,3045,3045,3045,3045,0
20240822,090300,4339055,3045,3045,3045,3045,0
20240822,090200,4339055,3045,3010,3045,3010,50
20240822,090100,4187045,2980,2980,2980,2980,0
20240822,090000,4187045,2980,3025,3025,2980,1400