KissMeData/047400/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192800,243313370,2280,2280,2280,2280,627
20240809,192700,243313370,2280,2280,2280,2280,0
20240809,192600,243313370,2280,2280,2280,2280,0
20240809,192500,243313370,2280,2280,2280,2280,0
20240809,192400,243313370,2280,2280,2280,2280,0
20240809,192300,243313370,2280,2280,2280,2280,0
20240809,192200,243313370,2280,2280,2280,2280,0
20240809,192100,243313370,2280,2280,2280,2280,0
20240809,192000,243313370,2280,2280,2280,2280,0
20240809,191900,243313370,2280,2280,2280,2280,0
20240809,191800,243313370,2280,2280,2280,2280,0
20240809,191700,243313370,2280,2280,2280,2280,0
20240809,191600,243313370,2280,2280,2280,2280,0
20240809,191500,243313370,2280,2280,2280,2280,0
20240809,191400,243313370,2280,2280,2280,2280,0
20240809,191300,243313370,2280,2280,2280,2280,0
20240809,191200,243313370,2280,2280,2280,2280,0
20240809,191100,243313370,2280,2280,2280,2280,0
20240809,191000,243313370,2280,2280,2280,2280,0
20240809,190900,243313370,2280,2280,2280,2280,0
20240809,190800,243313370,2280,2280,2280,2280,0
20240809,190700,243313370,2280,2280,2280,2280,0
20240809,190600,243313370,2280,2280,2280,2280,0
20240809,190500,243313370,2280,2280,2280,2280,0
20240809,190400,243313370,2280,2280,2280,2280,0
20240809,190300,243313370,2280,2280,2280,2280,0
20240809,190200,243313370,2280,2280,2280,2280,0
20240809,190100,243313370,2280,2280,2280,2280,0
20240809,190000,243313370,2280,2280,2280,2280,0
20240809,185900,243313370,2280,2280,2280,2280,0
20240809,185800,243313370,2280,2280,2280,2280,627
20240809,185700,243313370,2280,2280,2280,2280,0
20240809,185600,243313370,2280,2280,2280,2280,0
20240809,185500,243313370,2280,2280,2280,2280,0
20240809,185400,243313370,2280,2280,2280,2280,0
20240809,185300,243313370,2280,2280,2280,2280,0
20240809,185200,243313370,2280,2280,2280,2280,0
20240809,185100,243313370,2280,2280,2280,2280,0
20240809,185000,243313370,2280,2280,2280,2280,0
20240809,184900,243313370,2280,2280,2280,2280,0
20240809,184800,243313370,2280,2280,2280,2280,0
20240809,184700,243313370,2280,2280,2280,2280,0
20240809,184600,243313370,2280,2280,2280,2280,0
20240809,184500,243313370,2280,2280,2280,2280,0
20240809,184400,243313370,2280,2280,2280,2280,0
20240809,184300,243313370,2280,2280,2280,2280,0
20240809,184200,243313370,2280,2280,2280,2280,0
20240809,184100,243313370,2280,2280,2280,2280,0
20240809,184000,243313370,2280,2280,2280,2280,0
20240809,183900,243313370,2280,2280,2280,2280,0
20240809,183800,243313370,2280,2280,2280,2280,0
20240809,183700,243313370,2280,2280,2280,2280,0
20240809,183600,243313370,2280,2280,2280,2280,0
20240809,183500,243313370,2280,2280,2280,2280,0
20240809,183400,243313370,2280,2280,2280,2280,0
20240809,183300,243313370,2280,2280,2280,2280,0
20240809,183200,243313370,2280,2280,2280,2280,0
20240809,183100,243313370,2280,2280,2280,2280,0
20240809,183000,243313370,2280,2280,2280,2280,0
20240809,182900,243313370,2280,2280,2280,2280,0
20240809,182800,243313370,2280,2280,2280,2280,627
20240809,182700,243313370,2280,2280,2280,2280,0
20240809,182600,243313370,2280,2280,2280,2280,0
20240809,182500,243313370,2280,2280,2280,2280,0
20240809,182400,243313370,2280,2280,2280,2280,0
20240809,182300,243313370,2280,2280,2280,2280,0
20240809,182200,243313370,2280,2280,2280,2280,0
20240809,182100,243313370,2280,2280,2280,2280,0
20240809,182000,243313370,2280,2280,2280,2280,0
20240809,181900,243313370,2280,2280,2280,2280,0
20240809,181800,243313370,2280,2280,2280,2280,0
20240809,181700,243313370,2280,2280,2280,2280,0
20240809,181600,243313370,2280,2280,2280,2280,0
20240809,181500,243313370,2280,2280,2280,2280,0
20240809,181400,243313370,2280,2280,2280,2280,0
20240809,181300,243313370,2280,2280,2280,2280,0
20240809,181200,243313370,2280,2280,2280,2280,0
20240809,181100,243313370,2280,2280,2280,2280,0
20240809,181000,243313370,2280,2280,2280,2280,0
20240809,180900,243313370,2280,2280,2280,2280,0
20240809,180800,243313370,2280,2280,2280,2280,0
20240809,180700,243313370,2280,2280,2280,2280,0
20240809,180600,243313370,2280,2280,2280,2280,0
20240809,180500,243313370,2280,2280,2280,2280,0
20240809,180400,243313370,2280,2280,2280,2280,0
20240809,180300,243313370,2280,2280,2280,2280,0
20240809,180200,243313370,2280,2280,2280,2280,0
20240809,180100,243313370,2280,2280,2280,2280,0
20240809,180000,243313370,2280,2280,2280,2280,0
20240809,175900,243313370,2280,2280,2280,2280,0
20240809,175800,243313370,2280,2280,2280,2280,627
20240809,175700,243313370,2280,2280,2280,2280,0
20240809,175600,243313370,2280,2280,2280,2280,0
20240809,175500,243313370,2280,2280,2280,2280,0
20240809,175400,243313370,2280,2280,2280,2280,0
20240809,175300,243313370,2280,2280,2280,2280,0
20240809,175200,243313370,2280,2280,2280,2280,0
20240809,175100,243313370,2280,2280,2280,2280,0
20240809,175000,243313370,2280,2280,2280,2280,0
20240809,174900,243313370,2280,2280,2280,2280,0
20240809,174800,243313370,2280,2280,2280,2280,0
20240809,174700,243313370,2280,2280,2280,2280,0
20240809,174600,243313370,2280,2280,2280,2280,0
20240809,174500,243313370,2280,2280,2280,2280,0
20240809,174400,243313370,2280,2280,2280,2280,0
20240809,174300,243313370,2280,2280,2280,2280,0
20240809,174200,243313370,2280,2280,2280,2280,0
20240809,174100,243313370,2280,2280,2280,2280,0
20240809,174000,243313370,2280,2280,2280,2280,0
20240809,173900,243313370,2280,2280,2280,2280,0
20240809,173800,243313370,2280,2280,2280,2280,0
20240809,173700,243313370,2280,2280,2280,2280,0
20240809,173600,243313370,2280,2280,2280,2280,0
20240809,173500,243313370,2280,2280,2280,2280,0
20240809,173400,243313370,2280,2280,2280,2280,0
20240809,173300,243313370,2280,2280,2280,2280,0
20240809,173200,243313370,2280,2280,2280,2280,0
20240809,173100,243313370,2280,2280,2280,2280,0
20240809,173000,243313370,2280,2280,2280,2280,0
20240809,172900,243313370,2280,2280,2280,2280,0
20240809,172800,243313370,2280,2280,2280,2280,627
20240809,172700,243313370,2280,2280,2280,2280,0
20240809,172600,243313370,2280,2280,2280,2280,0
20240809,172500,243313370,2280,2280,2280,2280,0
20240809,172400,243313370,2280,2280,2280,2280,0
20240809,172300,243313370,2280,2280,2280,2280,0
20240809,172200,243313370,2280,2280,2280,2280,0
20240809,172100,243313370,2280,2280,2280,2280,0
20240809,172000,243313370,2280,2280,2280,2280,0
20240809,171900,243313370,2280,2280,2280,2280,0
20240809,171800,243313370,2280,2280,2280,2280,0
20240809,171700,243313370,2280,2280,2280,2280,0
20240809,171600,243313370,2280,2280,2280,2280,0
20240809,171500,243313370,2280,2280,2280,2280,0
20240809,171400,243313370,2280,2280,2280,2280,0
20240809,171300,243313370,2280,2280,2280,2280,0
20240809,171200,243313370,2280,2280,2280,2280,0
20240809,171100,243313370,2280,2280,2280,2280,0
20240809,171000,243313370,2280,2280,2280,2280,0
20240809,170900,243313370,2280,2280,2280,2280,0
20240809,170800,243313370,2280,2280,2280,2280,0
20240809,170700,243313370,2280,2280,2280,2280,0
20240809,170600,243313370,2280,2280,2280,2280,0
20240809,170500,243313370,2280,2280,2280,2280,0
20240809,170400,243313370,2280,2280,2280,2280,0
20240809,170300,243313370,2280,2280,2280,2280,0
20240809,170200,243313370,2280,2280,2280,2280,0
20240809,170100,243313370,2280,2280,2280,2280,0
20240809,170000,243313370,2280,2280,2280,2280,0
20240809,165900,243313370,2280,2280,2280,2280,0
20240809,165800,243313370,2280,2280,2280,2280,627
20240809,165700,243313370,2280,2280,2280,2280,0
20240809,165600,243313370,2280,2280,2280,2280,0
20240809,165500,243313370,2280,2280,2280,2280,0
20240809,165400,243313370,2280,2280,2280,2280,0
20240809,165300,243313370,2280,2280,2280,2280,0
20240809,165200,243313370,2280,2280,2280,2280,0
20240809,165100,243313370,2280,2280,2280,2280,0
20240809,165000,243313370,2280,2280,2280,2280,0
20240809,164900,243313370,2280,2280,2280,2280,0
20240809,164800,243313370,2280,2280,2280,2280,0
20240809,164700,243313370,2280,2280,2280,2280,0
20240809,164600,243313370,2280,2280,2280,2280,0
20240809,164500,243313370,2280,2280,2280,2280,0
20240809,164400,243313370,2280,2280,2280,2280,0
20240809,164300,243313370,2280,2280,2280,2280,0
20240809,164200,243313370,2280,2280,2280,2280,0
20240809,164100,243313370,2280,2280,2280,2280,0
20240809,164000,243313370,2280,2280,2280,2280,0
20240809,163900,243313370,2280,2280,2280,2280,0
20240809,163800,243313370,2280,2280,2280,2280,0
20240809,163700,243313370,2280,2280,2280,2280,0
20240809,163600,243313370,2280,2280,2280,2280,0
20240809,163500,243313370,2280,2280,2280,2280,0
20240809,163400,243313370,2280,2280,2280,2280,0
20240809,163300,243313370,2280,2280,2280,2280,0
20240809,163200,243313370,2280,2280,2280,2280,0
20240809,163100,243313370,2280,2280,2280,2280,0
20240809,163000,243313370,2280,2280,2280,2280,0
20240809,162900,243313370,2280,2280,2280,2280,0
20240809,162800,243313370,2280,2280,2280,2280,627
20240809,162700,243313370,2280,2280,2280,2280,0
20240809,162600,243313370,2280,2280,2280,2280,0
20240809,162500,243313370,2280,2280,2280,2280,0
20240809,162400,243313370,2280,2280,2280,2280,0
20240809,162300,243313370,2280,2280,2280,2280,0
20240809,162200,243313370,2280,2280,2280,2280,0
20240809,162100,243313370,2280,2280,2280,2280,0
20240809,162000,243313370,2280,2280,2280,2280,0
20240809,161900,243313370,2280,2280,2280,2280,0
20240809,161800,243313370,2280,2280,2280,2280,0
20240809,161700,243313370,2280,2280,2280,2280,0
20240809,161600,243313370,2280,2280,2280,2280,0
20240809,161500,243313370,2280,2280,2280,2280,0
20240809,161400,243313370,2280,2280,2280,2280,0
20240809,161300,243313370,2280,2280,2280,2280,0
20240809,161200,243313370,2280,2280,2280,2280,0
20240809,161100,243313370,2280,2280,2280,2280,0
20240809,161000,243313370,2280,2280,2280,2280,0
20240809,160900,243313370,2280,2280,2280,2280,0
20240809,160800,243313370,2280,2280,2280,2280,0
20240809,160700,243313370,2280,2280,2280,2280,0
20240809,160600,243313370,2280,2280,2280,2280,0
20240809,160500,243313370,2280,2280,2280,2280,0
20240809,160400,243313370,2280,2280,2280,2280,0
20240809,160300,243313370,2280,2280,2280,2280,0
20240809,160200,243313370,2280,2280,2280,2280,0
20240809,160100,243313370,2280,2280,2280,2280,0
20240809,160000,243313370,2280,2280,2280,2280,0
20240809,155900,243313370,2280,2280,2280,2280,0
20240809,155800,243313370,2280,2280,2280,2280,627
20240809,155700,243313370,2280,2280,2280,2280,0
20240809,155600,243313370,2280,2280,2280,2280,0
20240809,155500,243313370,2280,2280,2280,2280,0
20240809,155400,243313370,2280,2280,2280,2280,0
20240809,155300,243313370,2280,2280,2280,2280,0
20240809,155200,243313370,2280,2280,2280,2280,0
20240809,155100,243313370,2280,2280,2280,2280,0
20240809,155000,243313370,2280,2280,2280,2280,0
20240809,154900,243313370,2280,2280,2280,2280,0
20240809,154800,243313370,2280,2280,2280,2280,0
20240809,154700,243313370,2280,2280,2280,2280,0
20240809,154600,243313370,2280,2280,2280,2280,0
20240809,154500,243313370,2280,2280,2280,2280,0
20240809,154400,243313370,2280,2280,2280,2280,0
20240809,154300,243313370,2280,2280,2280,2280,0
20240809,154200,243313370,2280,2280,2280,2280,0
20240809,154100,243313370,2280,2280,2280,2280,0
20240809,154000,243313370,2280,2280,2280,2280,0
20240809,153900,243313370,2280,2280,2280,2280,0
20240809,153800,243313370,2280,2280,2280,2280,0
20240809,153700,243313370,2280,2280,2280,2280,0
20240809,153600,243313370,2280,2280,2280,2280,0
20240809,153500,243313370,2280,2280,2280,2280,0
20240809,153400,243313370,2280,2280,2280,2280,0
20240809,153300,243313370,2280,2280,2280,2280,0
20240809,153200,243313370,2280,2280,2280,2280,0
20240809,153100,243313370,2280,2280,2280,2280,0
20240809,153000,243313370,2280,2280,2280,2280,627
20240809,152900,241883810,2270,2270,2270,2270,0
20240809,152800,241883810,2270,2270,2270,2270,0
20240809,152700,241883810,2270,2270,2270,2270,0
20240809,152600,241883810,2270,2270,2270,2270,0
20240809,152500,241883810,2270,2270,2270,2270,0
20240809,152400,241883810,2270,2270,2270,2270,0
20240809,152300,241883810,2270,2270,2270,2270,0
20240809,152200,241883810,2270,2270,2270,2270,0
20240809,152100,241883810,2270,2270,2270,2270,0
20240809,152000,241883810,2270,2270,2270,2270,0
20240809,151900,241883810,2270,2275,2275,2270,34
20240809,151800,241806475,2275,2275,2275,2275,628
20240809,151700,240377775,2275,2275,2275,2275,0
20240809,151600,240377775,2275,2280,2280,2275,3
20240809,151500,240370940,2275,2275,2275,2275,0
20240809,151400,240370940,2275,2275,2275,2275,0
20240809,151300,240370940,2275,2275,2275,2275,0
20240809,151200,240370940,2275,2275,2275,2275,245
20240809,151100,239813565,2275,2280,2280,2275,440
20240809,151000,238810370,2275,2275,2275,2275,1
20240809,150900,238808095,2280,2280,2280,2275,1418
20240809,150800,235575060,2280,2280,2280,2280,0
20240809,150700,235575060,2280,2280,2280,2280,0
20240809,150600,235575060,2280,2280,2280,2280,120
20240809,150500,235301460,2280,2290,2290,2280,61
20240809,150400,235161780,2280,2280,2280,2280,0
20240809,150300,235161780,2280,2290,2290,2280,326
20240809,150200,234415250,2280,2280,2280,2280,50
20240809,150100,234301250,2280,2280,2280,2280,0
20240809,150000,234301250,2280,2280,2280,2280,0
20240809,145900,234301250,2280,2280,2285,2280,634
20240809,145800,232855685,2270,2270,2270,2270,705
20240809,145700,231255335,2280,2280,2280,2280,8
20240809,145600,231237095,2280,2280,2280,2280,20
20240809,145500,231191495,2270,2270,2270,2270,0
20240809,145400,231191495,2270,2270,2270,2270,0
20240809,145300,231191495,2270,2275,2275,2270,404
20240809,145200,230272400,2270,2270,2275,2270,217
20240809,145100,229778735,2275,2275,2275,2275,118
20240809,145000,229510285,2270,2270,2270,2270,130
20240809,144900,229215185,2270,2270,2270,2270,0
20240809,144800,229215185,2270,2270,2270,2270,0
20240809,144700,229215185,2270,2275,2275,2270,250
20240809,144600,228646440,2270,2280,2280,2270,302
20240809,144500,227959490,2275,2275,2275,2275,0
20240809,144400,227959490,2275,2275,2275,2275,0
20240809,144300,227959490,2275,2275,2275,2275,0
20240809,144200,227959490,2275,2275,2275,2275,0
20240809,144100,227959490,2275,2275,2275,2275,1
20240809,144000,227957215,2280,2280,2280,2280,9
20240809,143900,227936695,2275,2275,2275,2275,0
20240809,143800,227936695,2275,2275,2275,2275,0
20240809,143700,227936695,2275,2275,2275,2275,1
20240809,143600,227934420,2280,2280,2280,2280,2270
20240809,143500,222758820,2280,2280,2280,2280,0
20240809,143400,222758820,2280,2280,2280,2280,0
20240809,143300,222758820,2280,2290,2290,2280,4
20240809,143200,222749670,2285,2285,2285,2285,379
20240809,143100,221883655,2280,2280,2280,2280,2
20240809,143000,221879095,2270,2270,2270,2270,0
20240809,142900,221879095,2270,2270,2270,2270,0
20240809,142800,221879095,2270,2270,2270,2270,0
20240809,142700,221879095,2270,2270,2270,2270,0
20240809,142600,221879095,2270,2270,2270,2270,0
20240809,142500,221879095,2270,2270,2270,2270,0
20240809,142400,221879095,2270,2270,2270,2270,1
20240809,142300,221876825,2285,2280,2285,2280,38
20240809,142200,221790000,2270,2270,2270,2270,0
20240809,142100,221790000,2270,2270,2270,2270,0
20240809,142000,221790000,2270,2270,2270,2270,230
20240809,141900,221267900,2270,2270,2270,2270,0
20240809,141800,221267900,2270,2275,2275,2270,616
20240809,141700,219866505,2275,2275,2275,2275,0
20240809,141600,219866505,2275,2275,2275,2275,0
20240809,141500,219866505,2275,2275,2275,2275,0
20240809,141400,219866505,2275,2275,2275,2275,0
20240809,141300,219866505,2275,2275,2275,2275,0
20240809,141200,219866505,2275,2275,2275,2275,0
20240809,141100,219866505,2275,2275,2275,2275,65
20240809,141000,219718630,2275,2275,2275,2275,0
20240809,140900,219718630,2275,2275,2275,2275,0
20240809,140800,219718630,2275,2285,2285,2275,46
20240809,140700,219613730,2285,2285,2285,2285,14
20240809,140600,219581740,2280,2280,2280,2280,1
20240809,140500,219579460,2280,2280,2280,2280,1
20240809,140400,219577180,2275,2275,2275,2275,0
20240809,140300,219577180,2275,2275,2275,2275,0
20240809,140200,219577180,2275,2275,2275,2275,0
20240809,140100,219577180,2275,2275,2275,2275,0
20240809,140000,219577180,2275,2275,2275,2275,119
20240809,135900,219306455,2270,2270,2270,2270,0
20240809,135800,219306455,2270,2270,2270,2270,1
20240809,135700,219304185,2285,2285,2285,2285,50
20240809,135600,219189935,2270,2270,2270,2270,1
20240809,135500,219187665,2275,2275,2275,2270,556
20240809,135400,217922770,2275,2275,2275,2275,0
20240809,135300,217922770,2275,2275,2275,2275,0
20240809,135200,217922770,2275,2275,2275,2275,0
20240809,135100,217922770,2275,2275,2275,2275,100
20240809,135000,217695270,2275,2275,2275,2275,0
20240809,134900,217695270,2275,2280,2280,2275,1500
20240809,134800,214282060,2280,2280,2280,2280,409
20240809,134700,213349540,2280,2280,2280,2280,0
20240809,134600,213349540,2280,2280,2280,2280,0
20240809,134500,213349540,2280,2280,2280,2280,0
20240809,134400,213349540,2280,2280,2280,2280,0
20240809,134300,213349540,2280,2280,2280,2280,0
20240809,134200,213349540,2280,2280,2280,2280,0
20240809,134100,213349540,2280,2280,2280,2280,0
20240809,134000,213349540,2280,2280,2280,2280,0
20240809,133900,213349540,2280,2280,2280,2280,1
20240809,133800,213347260,2280,2280,2280,2280,0
20240809,133700,213347260,2280,2280,2280,2280,0
20240809,133600,213347260,2280,2280,2280,2280,50
20240809,133500,213233260,2280,2280,2280,2280,0
20240809,133400,213233260,2280,2280,2280,2280,10
20240809,133300,213210460,2280,2280,2280,2280,0
20240809,133200,213210460,2280,2280,2280,2280,0
20240809,133100,213210460,2280,2280,2280,2280,325
20240809,133000,212469460,2285,2285,2285,2285,0
20240809,132900,212469460,2285,2285,2285,2285,0
20240809,132800,212469460,2285,2285,2285,2285,0
20240809,132700,212469460,2285,2285,2285,2285,200
20240809,132600,212012460,2280,2280,2280,2280,1
20240809,132500,212010180,2285,2285,2285,2285,903
20240809,132400,209946825,2280,2280,2280,2280,100
20240809,132300,209718825,2280,2280,2280,2280,0
20240809,132200,209718825,2280,2280,2280,2280,0
20240809,132100,209718825,2280,2285,2285,2280,1429
20240809,132000,206454715,2285,2285,2285,2285,0
20240809,131900,206454715,2285,2285,2285,2285,0
20240809,131800,206454715,2285,2285,2285,2285,0
20240809,131700,206454715,2285,2285,2285,2285,1
20240809,131600,206452430,2290,2290,2290,2290,97
20240809,131500,206230300,2285,2290,2290,2285,4
20240809,131400,206221145,2285,2290,2290,2285,401
20240809,131300,205302860,2285,2290,2290,2285,3
20240809,131200,205295995,2285,2285,2285,2285,0
20240809,131100,205295995,2285,2285,2285,2285,0
20240809,131000,205295995,2285,2285,2285,2285,0
20240809,130900,205295995,2285,2285,2285,2285,0
20240809,130800,205295995,2285,2285,2285,2285,150
20240809,130700,204953245,2285,2285,2285,2285,0
20240809,130600,204953245,2285,2285,2285,2285,0
20240809,130500,204953245,2285,2285,2285,2285,0
20240809,130400,204953245,2285,2290,2290,2285,2
20240809,130300,204948670,2285,2285,2285,2285,24
20240809,130200,204893830,2285,2285,2285,2285,2
20240809,130100,204889260,2285,2285,2285,2285,0
20240809,130000,204889260,2285,2290,2290,2285,101
20240809,125900,204657975,2295,2295,2295,2295,10
20240809,125800,204635025,2285,2285,2285,2285,0
20240809,125700,204635025,2285,2285,2285,2285,0
20240809,125600,204635025,2285,2285,2285,2285,0
20240809,125500,204635025,2285,2285,2285,2285,0
20240809,125400,204635025,2285,2285,2285,2285,0
20240809,125300,204635025,2285,2285,2285,2285,0
20240809,125200,204635025,2285,2285,2285,2285,0
20240809,125100,204635025,2285,2295,2295,2285,2
20240809,125000,204630445,2285,2285,2285,2285,0
20240809,124900,204630445,2285,2295,2295,2285,2
20240809,124800,204625865,2285,2285,2285,2285,0
20240809,124700,204625865,2285,2285,2285,2285,0
20240809,124600,204625865,2285,2285,2285,2285,0
20240809,124500,204625865,2285,2290,2290,2285,7
20240809,124400,204609840,2285,2285,2285,2285,0
20240809,124300,204609840,2285,2285,2285,2285,0
20240809,124200,204609840,2285,2290,2290,2285,495
20240809,124100,203476295,2290,2290,2290,2290,0
20240809,124000,203476295,2290,2290,2290,2290,0
20240809,123900,203476295,2290,2290,2290,2290,23
20240809,123800,203423625,2290,2290,2290,2290,0
20240809,123700,203423625,2290,2290,2290,2290,0
20240809,123600,203423625,2290,2290,2290,2290,5
20240809,123500,203412175,2290,2290,2290,2290,0
20240809,123400,203412175,2290,2290,2290,2290,1
20240809,123300,203409885,2290,2290,2290,2290,0
20240809,123200,203409885,2290,2290,2290,2290,0
20240809,123100,203409885,2290,2290,2290,2290,0
20240809,123000,203409885,2290,2295,2295,2290,2000
20240809,122900,198819890,2290,2290,2290,2290,1
20240809,122800,198817600,2285,2285,2285,2285,10
20240809,122700,198794750,2285,2285,2285,2285,0
20240809,122600,198794750,2285,2290,2290,2285,269
20240809,122500,198178795,2290,2290,2290,2290,0
20240809,122400,198178795,2290,2290,2290,2290,0
20240809,122300,198178795,2290,2290,2290,2290,0
20240809,122200,198178795,2290,2290,2290,2290,1
20240809,122100,198176505,2285,2285,2285,2285,500
20240809,122000,197034005,2285,2285,2285,2285,0
20240809,121900,197034005,2285,2285,2285,2285,0
20240809,121800,197034005,2285,2285,2285,2285,0
20240809,121700,197034005,2285,2285,2295,2285,52
20240809,121600,196915165,2285,2285,2285,2285,1
20240809,121500,196912880,2280,2280,2280,2280,0
20240809,121400,196912880,2280,2280,2280,2280,0
20240809,121300,196912880,2280,2280,2280,2280,0
20240809,121200,196912880,2280,2280,2280,2280,0
20240809,121100,196912880,2280,2280,2280,2280,0
20240809,121000,196912880,2280,2280,2280,2280,0
20240809,120900,196912880,2280,2285,2285,2280,1001
20240809,120800,194625600,2285,2285,2285,2285,0
20240809,120700,194625600,2285,2295,2300,2285,525
20240809,120600,193418415,2290,2290,2290,2290,150
20240809,120500,193074915,2290,2290,2290,2290,0
20240809,120400,193074915,2290,2290,2290,2290,0
20240809,120300,193074915,2290,2290,2290,2290,0
20240809,120200,193074915,2290,2295,2295,2290,2
20240809,120100,193070330,2290,2290,2290,2290,1
20240809,120000,193068040,2295,2295,2295,2295,1
20240809,115900,193065745,2290,2290,2290,2290,0
20240809,115800,193065745,2290,2290,2290,2290,0
20240809,115700,193065745,2290,2290,2290,2290,300
20240809,115600,192378745,2290,2290,2290,2290,0
20240809,115500,192378745,2290,2290,2290,2290,0
20240809,115400,192378745,2290,2290,2300,2290,24
20240809,115300,192323685,2285,2285,2285,2285,1
20240809,115200,192321400,2295,2295,2295,2295,3
20240809,115100,192314515,2285,2295,2295,2285,2
20240809,115000,192309935,2285,2285,2285,2285,0
20240809,114900,192309935,2285,2290,2290,2285,301
20240809,114800,191620650,2290,2290,2290,2290,0
20240809,114700,191620650,2290,2290,2290,2290,0
20240809,114600,191620650,2290,2290,2290,2290,0
20240809,114500,191620650,2290,2290,2290,2290,0
20240809,114400,191620650,2290,2290,2295,2290,52
20240809,114300,191501320,2295,2295,2295,2295,2
20240809,114200,191496730,2285,2285,2285,2285,0
20240809,114100,191496730,2285,2285,2285,2285,9
20240809,114000,191476165,2285,2285,2285,2285,30
20240809,113900,191407615,2285,2285,2285,2285,0
20240809,113800,191407615,2285,2285,2285,2285,0
20240809,113700,191407615,2285,2285,2285,2285,0
20240809,113600,191407615,2285,2285,2285,2285,0
20240809,113500,191407615,2285,2285,2285,2285,0
20240809,113400,191407615,2285,2285,2285,2285,0
20240809,113300,191407615,2285,2290,2295,2285,160
20240809,113200,191040775,2285,2285,2285,2285,0
20240809,113100,191040775,2285,2295,2295,2285,314
20240809,113000,190321665,2290,2290,2290,2290,0
20240809,112900,190321665,2290,2290,2290,2290,102
20240809,112800,190088085,2290,2295,2295,2290,245
20240809,112700,189526535,2290,2290,2295,2290,332
20240809,112600,188766155,2290,2290,2290,2290,0
20240809,112500,188766155,2290,2290,2290,2290,1
20240809,112400,188763865,2285,2285,2285,2285,0
20240809,112300,188763865,2285,2285,2285,2285,0
20240809,112200,188763865,2285,2295,2295,2285,25
20240809,112100,188706500,2285,2285,2285,2285,0
20240809,112000,188706500,2285,2290,2290,2285,180
20240809,111900,188294665,2290,2290,2290,2290,0
20240809,111800,188294665,2290,2290,2290,2290,0
20240809,111700,188294665,2290,2290,2290,2290,0
20240809,111600,188294665,2290,2290,2290,2290,0
20240809,111500,188294665,2290,2295,2295,2290,22
20240809,111400,188244275,2285,2285,2285,2285,0
20240809,111300,188244275,2285,2285,2285,2285,0
20240809,111200,188244275,2285,2285,2285,2285,0
20240809,111100,188244275,2285,2285,2285,2285,0
20240809,111000,188244275,2285,2285,2285,2285,0
20240809,110900,188244275,2285,2285,2285,2285,0
20240809,110800,188244275,2285,2285,2285,2285,0
20240809,110700,188244275,2285,2285,2285,2285,1
20240809,110600,188241990,2290,2290,2290,2290,100
20240809,110500,188012990,2280,2280,2280,2280,0
20240809,110400,188012990,2280,2280,2280,2280,72
20240809,110300,187848830,2280,2280,2280,2280,0
20240809,110200,187848830,2280,2280,2280,2280,0
20240809,110100,187848830,2280,2280,2280,2280,0
20240809,110000,187848830,2280,2280,2280,2280,0
20240809,105900,187848830,2280,2280,2280,2280,0
20240809,105800,187848830,2280,2280,2280,2280,0
20240809,105700,187848830,2280,2280,2280,2280,100
20240809,105600,187620830,2280,2280,2280,2280,0
20240809,105500,187620830,2280,2280,2290,2280,225
20240809,105400,187105600,2275,2275,2275,2275,30
20240809,105300,187037350,2275,2275,2275,2275,0
20240809,105200,187037350,2275,2275,2275,2275,0
20240809,105100,187037350,2275,2275,2275,2275,0
20240809,105000,187037350,2275,2275,2275,2275,0
20240809,104900,187037350,2275,2280,2280,2275,676
20240809,104800,185498650,2275,2275,2275,2275,0
20240809,104700,185498650,2275,2275,2275,2275,0
20240809,104600,185498650,2275,2275,2275,2275,10
20240809,104500,185475900,2275,2280,2280,2275,2600
20240809,104400,179559100,2280,2285,2285,2280,16
20240809,104300,179522550,2285,2285,2285,2285,1
20240809,104200,179520265,2290,2280,2290,2280,905
20240809,104100,177447915,2290,2290,2290,2280,14
20240809,104000,177415870,2280,2290,2290,2280,18
20240809,103900,177374670,2290,2280,2290,2280,6
20240809,103800,177360960,2290,2280,2290,2280,100
20240809,103700,177132940,2280,2285,2290,2280,4
20240809,103600,177123800,2285,2285,2285,2285,18
20240809,103500,177082670,2280,2285,2285,2280,21
20240809,103400,177034695,2280,2280,2280,2280,0
20240809,103300,177034695,2280,2280,2280,2280,90
20240809,103200,176829495,2280,2285,2285,2280,38
20240809,103100,176742675,2280,2285,2285,2280,19
20240809,103000,176699265,2280,2280,2280,2280,35
20240809,102900,176619465,2280,2280,2280,2280,0
20240809,102800,176619465,2280,2280,2280,2280,0
20240809,102700,176619465,2280,2280,2280,2280,100
20240809,102600,176391465,2280,2280,2280,2275,20
20240809,102500,176345870,2280,2285,2285,2275,2208
20240809,102400,171300695,2285,2285,2285,2275,4384
20240809,102300,161294235,2290,2285,2290,2285,19
20240809,102200,161250730,2295,2285,2295,2285,163
20240809,102100,160878265,2290,2295,2295,2290,279
20240809,102000,160239265,2285,2295,2295,2285,76
20240809,101900,160065130,2290,2290,2290,2290,81
20240809,101800,159879640,2285,2285,2285,2285,18
20240809,101700,159838510,2285,2285,2285,2285,2000
20240809,101600,155268510,2285,2285,2285,2285,0
20240809,101500,155268510,2285,2290,2290,2285,228
20240809,101400,154747525,2285,2290,2290,2285,19
20240809,101300,154704020,2285,2285,2285,2285,0
20240809,101200,154704020,2285,2290,2290,2285,229
20240809,101100,154179615,2290,2295,2295,2290,24
20240809,101000,154124545,2290,2295,2295,2290,8
20240809,100900,154106195,2290,2295,2295,2290,72
20240809,100800,153940960,2300,2300,2300,2300,100
20240809,100700,153710960,2300,2300,2300,2300,108
20240809,100600,153462560,2300,2300,2300,2300,0
20240809,100500,153462560,2300,2300,2300,2300,6
20240809,100400,153448760,2290,2290,2290,2290,220
20240809,100300,152944960,2290,2295,2295,2290,146
20240809,100200,152609940,2300,2300,2300,2295,6
20240809,100100,152596160,2295,2295,2295,2295,568
20240809,100000,151292600,2295,2295,2295,2295,419
20240809,095900,150330995,2290,2290,2290,2290,1
20240809,095800,150328705,2295,2295,2295,2295,887
20240809,095700,148293040,2295,2295,2295,2295,0
20240809,095600,148293040,2295,2295,2295,2295,2198
20240809,095500,143248630,2295,2295,2295,2295,2
20240809,095400,143244040,2290,2290,2290,2290,2
20240809,095300,143239460,2290,2295,2295,2290,5
20240809,095200,143227990,2290,2295,2295,2290,191
20240809,095100,142790590,2295,2295,2295,2295,2
20240809,095000,142786000,2295,2295,2295,2295,23
20240809,094900,142733215,2295,2285,2295,2285,192
20240809,094800,142294485,2290,2290,2290,2290,657
20240809,094700,140789955,2290,2290,2290,2290,69
20240809,094600,140631945,2290,2290,2290,2290,194
20240809,094500,140187685,2285,2290,2290,2285,58
20240809,094400,140054870,2290,2295,2295,2290,3
20240809,094300,140047995,2295,2295,2295,2295,5
20240809,094200,140036520,2295,2295,2295,2295,18
20240809,094100,139995210,2290,2290,2290,2290,956
20240809,094000,137805970,2290,2290,2290,2290,0
20240809,093900,137805970,2290,2295,2295,2290,52
20240809,093800,137686740,2295,2295,2295,2295,101
20240809,093700,137454945,2295,2300,2300,2295,105
20240809,093600,137213950,2290,2290,2290,2290,170
20240809,093500,136824650,2285,2300,2300,2285,13
20240809,093400,136794865,2285,2285,2285,2285,119
20240809,093300,136522950,2285,2300,2300,2285,4
20240809,093200,136513765,2285,2285,2285,2285,1
20240809,093100,136511480,2285,2290,2290,2285,609
20240809,093000,135116880,2290,2300,2305,2290,1979
20240809,092900,130574410,2300,2305,2305,2300,137
20240809,092800,130258630,2300,2310,2310,2300,3111
20240809,092700,123072230,2310,2300,2310,2295,5694
20240809,092600,109937205,2310,2300,2310,2300,302
20240809,092500,109242595,2310,2310,2310,2300,57
20240809,092400,109110935,2300,2300,2315,2300,1532
20240809,092300,105582020,2295,2295,2310,2295,2820
20240809,092200,99090715,2290,2290,2290,2290,0
20240809,092100,99090715,2290,2290,2290,2290,2
20240809,092000,99086135,2300,2290,2300,2290,14
20240809,091900,99054035,2290,2290,2295,2290,50
20240809,091800,98939295,2295,2295,2295,2295,2
20240809,091700,98934705,2280,2290,2290,2280,29
20240809,091600,98868305,2280,2285,2285,2280,137
20240809,091500,98555275,2285,2290,2295,2285,967
20240809,091400,96342165,2295,2295,2295,2295,14
20240809,091300,96310035,2290,2295,2295,2290,955
20240809,091200,94118315,2295,2310,2310,2290,203
20240809,091100,93653230,2285,2310,2310,2285,5
20240809,091000,93641705,2285,2315,2315,2285,3524
20240809,090900,85491610,2290,2295,2310,2285,7142
20240809,090800,69054940,2290,2265,2290,2265,3437
20240809,090700,61201620,2280,2275,2280,2260,1103
20240809,090600,58692820,2275,2260,2275,2260,1916
20240809,090500,54353075,2260,2260,2260,2260,317
20240809,090400,53636655,2245,2255,2260,2245,1051
20240809,090300,51267330,2255,2255,2255,2240,38
20240809,090200,51181670,2255,2245,2255,2245,1122
20240809,090100,48662725,2250,2250,2280,2220,9921
20240809,090000,26411545,2265,2225,2270,2225,11826