KissMeData/080470/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195100,244854885,3920,3920,3920,3920,1738
20240816,195000,244854885,3920,3920,3920,3920,0
20240816,194900,244854885,3920,3920,3920,3920,0
20240816,194800,244854885,3920,3920,3920,3920,0
20240816,194700,244854885,3920,3920,3920,3920,0
20240816,194600,244854885,3920,3920,3920,3920,0
20240816,194500,244854885,3920,3920,3920,3920,0
20240816,194400,244854885,3920,3920,3920,3920,0
20240816,194300,244854885,3920,3920,3920,3920,0
20240816,194200,244854885,3920,3920,3920,3920,0
20240816,194100,244854885,3920,3920,3920,3920,0
20240816,194000,244854885,3920,3920,3920,3920,0
20240816,193900,244854885,3920,3920,3920,3920,0
20240816,193800,244854885,3920,3920,3920,3920,0
20240816,193700,244854885,3920,3920,3920,3920,0
20240816,193600,244854885,3920,3920,3920,3920,0
20240816,193500,244854885,3920,3920,3920,3920,0
20240816,193400,244854885,3920,3920,3920,3920,0
20240816,193300,244854885,3920,3920,3920,3920,0
20240816,193200,244854885,3920,3920,3920,3920,0
20240816,193100,244854885,3920,3920,3920,3920,0
20240816,193000,244854885,3920,3920,3920,3920,0
20240816,192900,244854885,3920,3920,3920,3920,0
20240816,192800,244854885,3920,3920,3920,3920,0
20240816,192700,244854885,3920,3920,3920,3920,0
20240816,192600,244854885,3920,3920,3920,3920,0
20240816,192500,244854885,3920,3920,3920,3920,0
20240816,192400,244854885,3920,3920,3920,3920,0
20240816,192300,244854885,3920,3920,3920,3920,0
20240816,192200,244854885,3920,3920,3920,3920,0
20240816,192100,244854885,3920,3920,3920,3920,1738
20240816,192000,244854885,3920,3920,3920,3920,0
20240816,191900,244854885,3920,3920,3920,3920,0
20240816,191800,244854885,3920,3920,3920,3920,0
20240816,191700,244854885,3920,3920,3920,3920,0
20240816,191600,244854885,3920,3920,3920,3920,0
20240816,191500,244854885,3920,3920,3920,3920,0
20240816,191400,244854885,3920,3920,3920,3920,0
20240816,191300,244854885,3920,3920,3920,3920,0
20240816,191200,244854885,3920,3920,3920,3920,0
20240816,191100,244854885,3920,3920,3920,3920,0
20240816,191000,244854885,3920,3920,3920,3920,0
20240816,190900,244854885,3920,3920,3920,3920,0
20240816,190800,244854885,3920,3920,3920,3920,0
20240816,190700,244854885,3920,3920,3920,3920,0
20240816,190600,244854885,3920,3920,3920,3920,0
20240816,190500,244854885,3920,3920,3920,3920,0
20240816,190400,244854885,3920,3920,3920,3920,0
20240816,190300,244854885,3920,3920,3920,3920,0
20240816,190200,244854885,3920,3920,3920,3920,0
20240816,190100,244854885,3920,3920,3920,3920,0
20240816,190000,244854885,3920,3920,3920,3920,0
20240816,185900,244854885,3920,3920,3920,3920,0
20240816,185800,244854885,3920,3920,3920,3920,0
20240816,185700,244854885,3920,3920,3920,3920,0
20240816,185600,244854885,3920,3920,3920,3920,0
20240816,185500,244854885,3920,3920,3920,3920,0
20240816,185400,244854885,3920,3920,3920,3920,0
20240816,185300,244854885,3920,3920,3920,3920,0
20240816,185200,244854885,3920,3920,3920,3920,0
20240816,185100,244854885,3920,3920,3920,3920,1738
20240816,185000,244854885,3920,3920,3920,3920,0
20240816,184900,244854885,3920,3920,3920,3920,0
20240816,184800,244854885,3920,3920,3920,3920,0
20240816,184700,244854885,3920,3920,3920,3920,0
20240816,184600,244854885,3920,3920,3920,3920,0
20240816,184500,244854885,3920,3920,3920,3920,0
20240816,184400,244854885,3920,3920,3920,3920,0
20240816,184300,244854885,3920,3920,3920,3920,0
20240816,184200,244854885,3920,3920,3920,3920,0
20240816,184100,244854885,3920,3920,3920,3920,0
20240816,184000,244854885,3920,3920,3920,3920,0
20240816,183900,244854885,3920,3920,3920,3920,0
20240816,183800,244854885,3920,3920,3920,3920,0
20240816,183700,244854885,3920,3920,3920,3920,0
20240816,183600,244854885,3920,3920,3920,3920,0
20240816,183500,244854885,3920,3920,3920,3920,0
20240816,183400,244854885,3920,3920,3920,3920,0
20240816,183300,244854885,3920,3920,3920,3920,0
20240816,183200,244854885,3920,3920,3920,3920,0
20240816,183100,244854885,3920,3920,3920,3920,0
20240816,183000,244854885,3920,3920,3920,3920,0
20240816,182900,244854885,3920,3920,3920,3920,0
20240816,182800,244854885,3920,3920,3920,3920,0
20240816,182700,244854885,3920,3920,3920,3920,0
20240816,182600,244854885,3920,3920,3920,3920,0
20240816,182500,244854885,3920,3920,3920,3920,0
20240816,182400,244854885,3920,3920,3920,3920,0
20240816,182300,244854885,3920,3920,3920,3920,0
20240816,182200,244854885,3920,3920,3920,3920,0
20240816,182100,244854885,3920,3920,3920,3920,1738
20240816,182000,244854885,3920,3920,3920,3920,0
20240816,181900,244854885,3920,3920,3920,3920,0
20240816,181800,244854885,3920,3920,3920,3920,0
20240816,181700,244854885,3920,3920,3920,3920,0
20240816,181600,244854885,3920,3920,3920,3920,0
20240816,181500,244854885,3920,3920,3920,3920,0
20240816,181400,244854885,3920,3920,3920,3920,0
20240816,181300,244854885,3920,3920,3920,3920,0
20240816,181200,244854885,3920,3920,3920,3920,0
20240816,181100,244854885,3920,3920,3920,3920,0
20240816,181000,244854885,3920,3920,3920,3920,0
20240816,180900,244854885,3920,3920,3920,3920,0
20240816,180800,244854885,3920,3920,3920,3920,0
20240816,180700,244854885,3920,3920,3920,3920,0
20240816,180600,244854885,3920,3920,3920,3920,0
20240816,180500,244854885,3920,3920,3920,3920,0
20240816,180400,244854885,3920,3920,3920,3920,0
20240816,180300,244854885,3920,3920,3920,3920,0
20240816,180200,244854885,3920,3920,3920,3920,0
20240816,180100,244854885,3920,3920,3920,3920,0
20240816,180000,244854885,3920,3920,3920,3920,0
20240816,175900,244854885,3920,3920,3920,3920,0
20240816,175800,244854885,3920,3920,3920,3920,0
20240816,175700,244854885,3920,3920,3920,3920,0
20240816,175600,244854885,3920,3920,3920,3920,0
20240816,175500,244854885,3920,3920,3920,3920,0
20240816,175400,244854885,3920,3920,3920,3920,0
20240816,175300,244854885,3920,3920,3920,3920,0
20240816,175200,244854885,3920,3920,3920,3920,0
20240816,175100,244854885,3920,3920,3920,3920,1738
20240816,175000,244854885,3920,3920,3920,3920,0
20240816,174900,244854885,3920,3920,3920,3920,0
20240816,174800,244854885,3920,3920,3920,3920,0
20240816,174700,244854885,3920,3920,3920,3920,0
20240816,174600,244854885,3920,3920,3920,3920,0
20240816,174500,244854885,3920,3920,3920,3920,0
20240816,174400,244854885,3920,3920,3920,3920,0
20240816,174300,244854885,3920,3920,3920,3920,0
20240816,174200,244854885,3920,3920,3920,3920,0
20240816,174100,244854885,3920,3920,3920,3920,0
20240816,174000,244854885,3920,3920,3920,3920,0
20240816,173900,244854885,3920,3920,3920,3920,0
20240816,173800,244854885,3920,3920,3920,3920,0
20240816,173700,244854885,3920,3920,3920,3920,0
20240816,173600,244854885,3920,3920,3920,3920,0
20240816,173500,244854885,3920,3920,3920,3920,0
20240816,173400,244854885,3920,3920,3920,3920,0
20240816,173300,244854885,3920,3920,3920,3920,0
20240816,173200,244854885,3920,3920,3920,3920,0
20240816,173100,244854885,3920,3920,3920,3920,0
20240816,173000,244854885,3920,3920,3920,3920,0
20240816,172900,244854885,3920,3920,3920,3920,0
20240816,172800,244854885,3920,3920,3920,3920,0
20240816,172700,244854885,3920,3920,3920,3920,0
20240816,172600,244854885,3920,3920,3920,3920,0
20240816,172500,244854885,3920,3920,3920,3920,0
20240816,172400,244854885,3920,3920,3920,3920,0
20240816,172300,244854885,3920,3920,3920,3920,0
20240816,172200,244854885,3920,3920,3920,3920,0
20240816,172100,244854885,3920,3920,3920,3920,1738
20240816,172000,244854885,3920,3920,3920,3920,0
20240816,171900,244854885,3920,3920,3920,3920,0
20240816,171800,244854885,3920,3920,3920,3920,0
20240816,171700,244854885,3920,3920,3920,3920,0
20240816,171600,244854885,3920,3920,3920,3920,0
20240816,171500,244854885,3920,3920,3920,3920,0
20240816,171400,244854885,3920,3920,3920,3920,0
20240816,171300,244854885,3920,3920,3920,3920,0
20240816,171200,244854885,3920,3920,3920,3920,0
20240816,171100,244854885,3920,3920,3920,3920,0
20240816,171000,244854885,3920,3920,3920,3920,0
20240816,170900,244854885,3920,3920,3920,3920,0
20240816,170800,244854885,3920,3920,3920,3920,0
20240816,170700,244854885,3920,3920,3920,3920,0
20240816,170600,244854885,3920,3920,3920,3920,0
20240816,170500,244854885,3920,3920,3920,3920,0
20240816,170400,244854885,3920,3920,3920,3920,0
20240816,170300,244854885,3920,3920,3920,3920,0
20240816,170200,244854885,3920,3920,3920,3920,0
20240816,170100,244854885,3920,3920,3920,3920,0
20240816,170000,244854885,3920,3920,3920,3920,0
20240816,165900,244854885,3920,3920,3920,3920,0
20240816,165800,244854885,3920,3920,3920,3920,0
20240816,165700,244854885,3920,3920,3920,3920,0
20240816,165600,244854885,3920,3920,3920,3920,0
20240816,165500,244854885,3920,3920,3920,3920,0
20240816,165400,244854885,3920,3920,3920,3920,0
20240816,165300,244854885,3920,3920,3920,3920,0
20240816,165200,244854885,3920,3920,3920,3920,0
20240816,165100,244854885,3920,3920,3920,3920,1738
20240816,165000,244854885,3920,3920,3920,3920,0
20240816,164900,244854885,3920,3920,3920,3920,0
20240816,164800,244854885,3920,3920,3920,3920,0
20240816,164700,244854885,3920,3920,3920,3920,0
20240816,164600,244854885,3920,3920,3920,3920,0
20240816,164500,244854885,3920,3920,3920,3920,0
20240816,164400,244854885,3920,3920,3920,3920,0
20240816,164300,244854885,3920,3920,3920,3920,0
20240816,164200,244854885,3920,3920,3920,3920,0
20240816,164100,244854885,3920,3920,3920,3920,0
20240816,164000,244854885,3920,3920,3920,3920,0
20240816,163900,244854885,3920,3920,3920,3920,0
20240816,163800,244854885,3920,3920,3920,3920,0
20240816,163700,244854885,3920,3920,3920,3920,0
20240816,163600,244854885,3920,3920,3920,3920,0
20240816,163500,244854885,3920,3920,3920,3920,0
20240816,163400,244854885,3920,3920,3920,3920,0
20240816,163300,244854885,3920,3920,3920,3920,0
20240816,163200,244854885,3920,3920,3920,3920,0
20240816,163100,244854885,3920,3920,3920,3920,0
20240816,163000,244854885,3920,3920,3920,3920,0
20240816,162900,244854885,3920,3920,3920,3920,0
20240816,162800,244854885,3920,3920,3920,3920,0
20240816,162700,244854885,3920,3920,3920,3920,0
20240816,162600,244854885,3920,3920,3920,3920,0
20240816,162500,244854885,3920,3920,3920,3920,0
20240816,162400,244854885,3920,3920,3920,3920,0
20240816,162300,244854885,3920,3920,3920,3920,0
20240816,162200,244854885,3920,3920,3920,3920,0
20240816,162100,244854885,3920,3920,3920,3920,1738
20240816,162000,244854885,3920,3920,3920,3920,0
20240816,161900,244854885,3920,3920,3920,3920,0
20240816,161800,244854885,3920,3920,3920,3920,0
20240816,161700,244854885,3920,3920,3920,3920,0
20240816,161600,244854885,3920,3920,3920,3920,0
20240816,161500,244854885,3920,3920,3920,3920,0
20240816,161400,244854885,3920,3920,3920,3920,0
20240816,161300,244854885,3920,3920,3920,3920,0
20240816,161200,244854885,3920,3920,3920,3920,0
20240816,161100,244854885,3920,3920,3920,3920,0
20240816,161000,244854885,3920,3920,3920,3920,0
20240816,160900,244854885,3920,3920,3920,3920,0
20240816,160800,244854885,3920,3920,3920,3920,0
20240816,160700,244854885,3920,3920,3920,3920,0
20240816,160600,244854885,3920,3920,3920,3920,0
20240816,160500,244854885,3920,3920,3920,3920,0
20240816,160400,244854885,3920,3920,3920,3920,0
20240816,160300,244854885,3920,3920,3920,3920,0
20240816,160200,244854885,3920,3920,3920,3920,0
20240816,160100,244854885,3920,3920,3920,3920,0
20240816,160000,244854885,3920,3920,3920,3920,0
20240816,155900,244854885,3920,3920,3920,3920,0
20240816,155800,244854885,3920,3920,3920,3920,0
20240816,155700,244854885,3920,3920,3920,3920,0
20240816,155600,244854885,3920,3920,3920,3920,0
20240816,155500,244854885,3920,3920,3920,3920,0
20240816,155400,244854885,3920,3920,3920,3920,0
20240816,155300,244854885,3920,3920,3920,3920,0
20240816,155200,244854885,3920,3920,3920,3920,0
20240816,155100,244854885,3920,3920,3920,3920,1738
20240816,155000,244854885,3920,3920,3920,3920,0
20240816,154900,244854885,3920,3920,3920,3920,0
20240816,154800,244854885,3920,3920,3920,3920,0
20240816,154700,244854885,3920,3920,3920,3920,0
20240816,154600,244854885,3920,3920,3920,3920,0
20240816,154500,244854885,3920,3920,3920,3920,0
20240816,154400,244854885,3920,3920,3920,3920,0
20240816,154300,244854885,3920,3920,3920,3920,0
20240816,154200,244854885,3920,3920,3920,3920,0
20240816,154100,244854885,3920,3920,3920,3920,0
20240816,154000,244854885,3920,3920,3920,3920,0
20240816,153900,244854885,3920,3920,3920,3920,0
20240816,153800,244854885,3920,3920,3920,3920,0
20240816,153700,244854885,3920,3920,3920,3920,0
20240816,153600,244854885,3920,3920,3920,3920,0
20240816,153500,244854885,3920,3920,3920,3920,0
20240816,153400,244854885,3920,3920,3920,3920,0
20240816,153300,244854885,3920,3920,3920,3920,0
20240816,153200,244854885,3920,3920,3920,3920,0
20240816,153100,244854885,3920,3920,3920,3920,0
20240816,153000,244854885,3920,3920,3920,3920,1738
20240816,152900,238041925,4025,4025,4025,4025,0
20240816,152800,238041925,4025,4025,4025,4025,0
20240816,152700,238041925,4025,4025,4025,4025,0
20240816,152600,238041925,4025,4025,4025,4025,0
20240816,152500,238041925,4025,4025,4025,4025,0
20240816,152400,238041925,4025,4025,4025,4025,0
20240816,152300,238041925,4025,4025,4025,4025,0
20240816,152200,238041925,4025,4025,4025,4025,0
20240816,152100,238041925,4025,4025,4025,4025,0
20240816,152000,238041925,4025,4025,4025,4025,0
20240816,151900,238041925,4025,4015,4025,4015,510
20240816,151800,235993975,4015,4015,4015,4015,6
20240816,151700,235969885,4015,3975,4015,3970,20
20240816,151600,235890360,3970,3970,3970,3970,0
20240816,151500,235890360,3970,3970,3970,3970,1
20240816,151400,235886390,3965,3970,4040,3960,113
20240816,151300,235434270,4030,3960,4030,3960,3068
20240816,151200,223166490,3960,3960,3960,3960,11
20240816,151100,223122930,3960,3950,3960,3950,43
20240816,151000,222952700,3950,3955,3955,3950,239
20240816,150900,222007520,3955,3955,3955,3955,44
20240816,150800,221833500,3955,3955,3955,3955,0
20240816,150700,221833500,3955,3955,3955,3955,0
20240816,150600,221833500,3955,3955,3955,3955,0
20240816,150500,221833500,3955,3955,3955,3955,0
20240816,150400,221833500,3955,3955,3955,3955,1
20240816,150300,221829545,3955,3955,3955,3955,0
20240816,150200,221829545,3955,3955,3955,3955,11
20240816,150100,221786040,3980,3980,3980,3980,0
20240816,150000,221786040,3980,3980,3980,3980,24
20240816,145900,221690520,3980,3980,3980,3980,200
20240816,145800,220894520,3985,3985,3985,3985,0
20240816,145700,220894520,3985,3960,3985,3960,1041
20240816,145600,216763440,3930,3930,3930,3930,3
20240816,145500,216751650,3930,3930,3930,3930,3
20240816,145400,216739860,3930,3930,3930,3930,0
20240816,145300,216739860,3930,3930,3930,3930,11
20240816,145200,216696630,3970,3970,3970,3970,0
20240816,145100,216696630,3970,3970,3970,3970,0
20240816,145000,216696630,3970,3970,3970,3970,0
20240816,144900,216696630,3970,3970,3970,3970,0
20240816,144800,216696630,3970,3970,3970,3970,0
20240816,144700,216696630,3970,3970,3970,3970,0
20240816,144600,216696630,3970,3965,3970,3965,233
20240816,144500,215772545,3965,3965,3965,3965,1
20240816,144400,215768580,3935,3935,3935,3935,0
20240816,144300,215768580,3935,3935,3935,3935,185
20240816,144200,215040605,3940,3940,3940,3940,5
20240816,144100,215020905,3940,3940,3940,3940,0
20240816,144000,215020905,3940,3940,3940,3940,0
20240816,143900,215020905,3940,3940,3940,3940,0
20240816,143800,215020905,3940,3965,3965,3940,101
20240816,143700,214622940,3965,3965,3965,3965,0
20240816,143600,214622940,3965,3965,3965,3965,0
20240816,143500,214622940,3965,3965,3965,3965,0
20240816,143400,214622940,3965,3925,3965,3925,14
20240816,143300,214567875,3925,3925,3925,3925,10
20240816,143200,214528625,3915,3955,3955,3915,19
20240816,143100,214454200,3955,3955,3955,3955,24
20240816,143000,214359280,3955,3915,3955,3915,67
20240816,142900,214094725,3915,3915,3915,3915,0
20240816,142800,214094725,3915,3915,3915,3915,0
20240816,142700,214094725,3915,3915,3915,3915,4
20240816,142600,214079065,3915,3915,3915,3915,0
20240816,142500,214079065,3915,3915,3915,3915,0
20240816,142400,214079065,3915,3910,3915,3910,21
20240816,142300,213996910,3905,3905,3905,3905,6
20240816,142200,213973480,3905,3905,3905,3905,0
20240816,142100,213973480,3905,3905,3905,3905,0
20240816,142000,213973480,3905,3905,3905,3905,0
20240816,141900,213973480,3905,3905,3905,3905,0
20240816,141800,213973480,3905,3905,3905,3905,0
20240816,141700,213973480,3905,3905,3905,3905,0
20240816,141600,213973480,3905,3905,3905,3905,0
20240816,141500,213973480,3905,3905,3905,3905,11
20240816,141400,213930525,3905,3905,3905,3905,6
20240816,141300,213907095,3905,3905,3905,3905,0
20240816,141200,213907095,3905,3905,3905,3905,0
20240816,141100,213907095,3905,3905,3905,3905,0
20240816,141000,213907095,3905,3905,3905,3905,24
20240816,140900,213813375,3900,3900,3900,3900,150
20240816,140800,213228375,3900,3900,3900,3900,0
20240816,140700,213228375,3900,3900,3900,3900,0
20240816,140600,213228375,3900,3900,3900,3900,0
20240816,140500,213228375,3900,3900,3900,3900,26
20240816,140400,213126975,3900,3900,3900,3900,6
20240816,140300,213103575,3900,3900,3900,3900,0
20240816,140200,213103575,3900,3900,3900,3900,0
20240816,140100,213103575,3900,3900,3900,3900,0
20240816,140000,213103575,3900,3900,3900,3900,0
20240816,135900,213103575,3900,3900,3900,3900,0
20240816,135800,213103575,3900,3900,3900,3900,0
20240816,135700,213103575,3900,3900,3900,3900,0
20240816,135600,213103575,3900,3900,3900,3900,12
20240816,135500,213056775,3905,3905,3905,3905,0
20240816,135400,213056775,3905,3905,3905,3905,0
20240816,135300,213056775,3905,3905,3905,3905,0
20240816,135200,213056775,3905,3905,3905,3905,0
20240816,135100,213056775,3905,3905,3905,3905,0
20240816,135000,213056775,3905,3905,3905,3905,0
20240816,134900,213056775,3905,3905,3905,3905,6
20240816,134800,213033345,3900,3900,3900,3900,0
20240816,134700,213033345,3900,3900,3900,3900,0
20240816,134600,213033345,3900,3900,3900,3900,12
20240816,134500,212986545,3905,3905,3905,3905,0
20240816,134400,212986545,3905,3900,3905,3900,81
20240816,134300,212670640,3900,3900,3900,3900,211
20240816,134200,211847740,3900,3900,3900,3900,136
20240816,134100,211317340,3900,3900,3900,3900,0
20240816,134000,211317340,3900,3900,3900,3900,0
20240816,133900,211317340,3900,3900,3900,3900,0
20240816,133800,211317340,3900,3900,3900,3900,0
20240816,133700,211317340,3900,3885,3900,3885,62
20240816,133600,211075720,3900,3900,3900,3900,0
20240816,133500,211075720,3900,3900,3900,3900,0
20240816,133400,211075720,3900,3900,3900,3900,0
20240816,133300,211075720,3900,3900,3900,3900,0
20240816,133200,211075720,3900,3900,3900,3900,0
20240816,133100,211075720,3900,3900,3900,3900,0
20240816,133000,211075720,3900,3900,3900,3900,1
20240816,132900,211071820,3885,3885,3885,3885,0
20240816,132800,211071820,3885,3885,3885,3885,0
20240816,132700,211071820,3885,3885,3885,3885,12
20240816,132600,211025200,3885,3885,3885,3885,6
20240816,132500,211001890,3885,3885,3885,3885,0
20240816,132400,211001890,3885,3885,3885,3885,0
20240816,132300,211001890,3885,3885,3885,3885,0
20240816,132200,211001890,3885,3885,3885,3885,10
20240816,132100,210963040,3885,3885,3885,3885,0
20240816,132000,210963040,3885,3885,3885,3885,0
20240816,131900,210963040,3885,3885,3885,3885,2
20240816,131800,210955270,3885,3885,3885,3885,12
20240816,131700,210908650,3885,3885,3885,3885,6
20240816,131600,210885340,3885,3885,3885,3885,0
20240816,131500,210885340,3885,3885,3885,3885,0
20240816,131400,210885340,3885,3885,3885,3885,0
20240816,131300,210885340,3885,3885,3885,3885,0
20240816,131200,210885340,3885,3885,3885,3885,0
20240816,131100,210885340,3885,3885,3885,3885,0
20240816,131000,210885340,3885,3885,3885,3885,0
20240816,130900,210885340,3885,3885,3885,3885,0
20240816,130800,210885340,3885,3885,3885,3885,12
20240816,130700,210838720,3900,3900,3900,3900,0
20240816,130600,210838720,3900,3900,3900,3900,0
20240816,130500,210838720,3900,3900,3900,3900,39
20240816,130400,210686620,3900,3900,3900,3900,0
20240816,130300,210686620,3900,3900,3900,3900,0
20240816,130200,210686620,3900,3900,3900,3900,1
20240816,130100,210682720,3885,3885,3885,3885,174
20240816,130000,210006730,3885,3885,3885,3885,689
20240816,125900,207329965,3885,3885,3885,3885,12
20240816,125800,207283345,3885,3885,3885,3885,6
20240816,125700,207260035,3885,3885,3885,3885,0
20240816,125600,207260035,3885,3885,3885,3885,0
20240816,125500,207260035,3885,3885,3885,3885,0
20240816,125400,207260035,3885,3885,3885,3885,0
20240816,125300,207260035,3885,3885,3885,3885,0
20240816,125200,207260035,3885,3885,3885,3885,257
20240816,125100,206261590,3880,3880,3880,3880,0
20240816,125000,206261590,3880,3880,3880,3880,0
20240816,124900,206261590,3880,3880,3880,3880,12
20240816,124800,206215030,3880,3880,3880,3880,6
20240816,124700,206191750,3875,3875,3875,3875,0
20240816,124600,206191750,3875,3875,3875,3875,0
20240816,124500,206191750,3875,3875,3875,3875,0
20240816,124400,206191750,3875,3875,3875,3875,0
20240816,124300,206191750,3875,3875,3875,3875,0
20240816,124200,206191750,3875,3875,3875,3875,0
20240816,124100,206191750,3875,3875,3875,3875,0
20240816,124000,206191750,3875,3875,3875,3875,12
20240816,123900,206145250,3900,3900,3900,3900,0
20240816,123800,206145250,3900,3900,3900,3900,0
20240816,123700,206145250,3900,3900,3900,3900,2000
20240816,123600,198345250,3900,3900,3900,3900,41
20240816,123500,198185350,3870,3870,3870,3870,0
20240816,123400,198185350,3870,3870,3870,3870,0
20240816,123300,198185350,3870,3870,3870,3870,0
20240816,123200,198185350,3870,3870,3870,3870,0
20240816,123100,198185350,3870,3870,3870,3870,1
20240816,123000,198181480,3870,3870,3870,3870,12
20240816,122900,198135040,3870,3870,3870,3870,6
20240816,122800,198111820,3870,3870,3870,3870,0
20240816,122700,198111820,3870,3870,3870,3870,0
20240816,122600,198111820,3870,3875,3875,3870,101
20240816,122500,197720915,3875,3875,3875,3875,0
20240816,122400,197720915,3875,3875,3875,3875,0
20240816,122300,197720915,3875,3875,3875,3875,0
20240816,122200,197720915,3875,3875,3875,3875,0
20240816,122100,197720915,3875,3880,3880,3875,13
20240816,122000,197670480,3900,3900,3900,3900,2
20240816,121900,197662680,3895,3895,3895,3895,0
20240816,121800,197662680,3895,3895,3895,3895,0
20240816,121700,197662680,3895,3895,3895,3895,69
20240816,121600,197393925,3875,3875,3875,3875,1
20240816,121500,197390050,3900,3900,3900,3900,0
20240816,121400,197390050,3900,3900,3900,3900,205
20240816,121300,196590550,3900,3900,3900,3900,1300
20240816,121200,191520550,3870,3870,3870,3870,0
20240816,121100,191520550,3870,3870,3870,3870,13
20240816,121000,191470240,3870,3870,3870,3870,6
20240816,120900,191447020,3870,3870,3870,3870,0
20240816,120800,191447020,3870,3870,3870,3870,0
20240816,120700,191447020,3870,3870,3870,3870,0
20240816,120600,191447020,3870,3870,3870,3870,1
20240816,120500,191443150,3885,3885,3885,3885,0
20240816,120400,191443150,3885,3885,3885,3885,0
20240816,120300,191443150,3885,3885,3885,3885,6
20240816,120200,191419840,3870,3870,3870,3870,12
20240816,120100,191373400,3870,3870,3870,3870,1
20240816,120000,191369530,3885,3885,3885,3885,0
20240816,115900,191369530,3885,3885,3885,3885,0
20240816,115800,191369530,3885,3885,3885,3885,0
20240816,115700,191369530,3885,3885,3885,3885,0
20240816,115600,191369530,3885,3895,3895,3885,2
20240816,115500,191361750,3890,3885,3890,3885,89
20240816,115400,191015980,3885,3885,3885,3885,1800
20240816,115300,184022980,3870,3870,3870,3870,0
20240816,115200,184022980,3870,3870,3870,3870,12
20240816,115100,183976540,3870,3870,3870,3870,1
20240816,115000,183972670,3885,3885,3885,3885,0
20240816,114900,183972670,3885,3885,3885,3885,257
20240816,114800,182974225,3885,3885,3885,3885,1
20240816,114700,182970340,3870,3870,3870,3870,0
20240816,114600,182970340,3870,3870,3870,3870,1
20240816,114500,182966470,3870,3870,3870,3870,0
20240816,114400,182966470,3870,3870,3870,3870,0
20240816,114300,182966470,3870,3870,3885,3870,4428
20240816,114200,165822735,3870,3865,3870,3865,15
20240816,114100,165764720,3865,3865,3865,3865,1
20240816,114000,165760855,3865,3865,3865,3865,6
20240816,113900,165737665,3865,3860,3865,3860,1070
20240816,113800,161602215,3815,3815,3815,3815,19
20240816,113700,161529730,3815,3815,3815,3815,0
20240816,113600,161529730,3815,3815,3815,3815,1
20240816,113500,161525915,3865,3815,3865,3815,16
20240816,113400,161464190,3815,3815,3815,3815,0
20240816,113300,161464190,3815,3815,3815,3815,12
20240816,113200,161418410,3870,3870,3870,3870,0
20240816,113100,161418410,3870,3870,3870,3870,0
20240816,113000,161418410,3870,3870,3870,3870,0
20240816,112900,161418410,3870,3870,3870,3870,0
20240816,112800,161418410,3870,3870,3870,3870,0
20240816,112700,161418410,3870,3865,3870,3865,2
20240816,112600,161410675,3815,3815,3815,3815,1
20240816,112500,161406860,3870,3855,3870,3855,518
20240816,112400,159402885,3810,3810,3810,3810,12
20240816,112300,159357165,3855,3855,3855,3855,10
20240816,112200,159318615,3865,3865,3865,3865,0
20240816,112100,159318615,3865,3865,3865,3865,0
20240816,112000,159318615,3865,3865,3865,3865,1
20240816,111900,159314750,3865,3865,3865,3865,0
20240816,111800,159314750,3865,3865,3865,3865,0
20240816,111700,159314750,3865,3865,3865,3865,1
20240816,111600,159310885,3810,3810,3810,3810,1
20240816,111500,159307075,3810,3810,3810,3810,0
20240816,111400,159307075,3810,3810,3810,3810,12
20240816,111300,159261355,3810,3810,3810,3810,6
20240816,111200,159238495,3810,3810,3810,3810,1
20240816,111100,159234685,3870,3870,3870,3870,0
20240816,111000,159234685,3870,3870,3870,3870,0
20240816,110900,159234685,3870,3870,3870,3870,2
20240816,110800,159226945,3805,3805,3805,3805,0
20240816,110700,159226945,3805,3805,3805,3805,1
20240816,110600,159223140,3805,3805,3805,3805,7
20240816,110500,159196505,3800,3800,3800,3800,112
20240816,110400,158770905,3805,3805,3805,3805,88
20240816,110300,158436065,3805,3805,3805,3805,182
20240816,110200,157743555,3805,3805,3805,3805,7
20240816,110100,157716920,3830,3830,3830,3830,0
20240816,110000,157716920,3830,3830,3830,3830,31
20240816,105900,157598190,3835,3835,3835,3835,0
20240816,105800,157598190,3835,3835,3835,3835,0
20240816,105700,157598190,3835,3835,3835,3835,1
20240816,105600,157594355,3845,3845,3845,3845,1
20240816,105500,157590510,3845,3845,3845,3845,12
20240816,105400,157544370,3845,3845,3845,3845,8
20240816,105300,157513610,3875,3875,3875,3875,1
20240816,105200,157509735,3875,3875,3875,3875,0
20240816,105100,157509735,3875,3850,3875,3845,39
20240816,105000,157359515,3845,3845,3845,3845,0
20240816,104900,157359515,3845,3845,3845,3845,0
20240816,104800,157359515,3845,3845,3845,3845,0
20240816,104700,157359515,3845,3905,3905,3845,3989
20240816,104600,141985775,3900,3930,3930,3900,1729
20240816,104500,135229325,3935,3955,3955,3935,2289
20240816,104400,126210260,3955,3955,3955,3955,0
20240816,104300,126210260,3955,3955,3955,3955,0
20240816,104200,126210260,3955,3955,3955,3955,7
20240816,104100,126182575,3955,3955,3955,3955,1
20240816,104000,126178620,3955,3955,3955,3955,29
20240816,103900,126063925,3955,3955,3955,3955,0
20240816,103800,126063925,3955,3955,3955,3955,0
20240816,103700,126063925,3955,3955,3955,3955,18
20240816,103600,125992735,3955,3955,3955,3955,13
20240816,103500,125941320,3955,3955,3955,3955,54
20240816,103400,125727750,3955,3955,3955,3955,0
20240816,103300,125727750,3955,3955,3955,3955,0
20240816,103200,125727750,3955,3955,3955,3955,7
20240816,103100,125700065,3955,3955,3955,3955,1
20240816,103000,125696110,3955,3955,3955,3955,48
20240816,102900,125506270,3975,3975,3975,3975,43
20240816,102800,125335345,3975,3975,3975,3975,0
20240816,102700,125335345,3975,3955,3975,3955,20
20240816,102600,125256225,3955,3955,3955,3955,7
20240816,102500,125228540,3955,3955,3955,3955,48
20240816,102400,125038700,3955,3955,3955,3955,0
20240816,102300,125038700,3955,3955,3955,3955,0
20240816,102200,125038700,3955,3955,3955,3955,4
20240816,102100,125022880,3955,3955,3955,3955,1
20240816,102000,125018925,3950,3950,3950,3950,8
20240816,101900,124987325,3945,3945,3945,3945,7
20240816,101800,124959710,3940,3940,3940,3940,0
20240816,101700,124959710,3940,3940,3940,3940,19
20240816,101600,124884850,3940,3940,3940,3940,7
20240816,101500,124857270,3940,3940,3940,3940,49
20240816,101400,124664210,3940,3940,3940,3940,0
20240816,101300,124664210,3940,3940,3940,3940,0
20240816,101200,124664210,3940,3940,3940,3940,7
20240816,101100,124636630,3940,3940,3940,3940,1
20240816,101000,124632690,3940,3940,3940,3940,49
20240816,100900,124439630,3940,4000,4000,3940,3
20240816,100800,124427690,3935,3940,3940,3935,1174
20240816,100700,119802190,3935,3935,3935,3935,13
20240816,100600,119751035,3935,3940,3940,3935,460
20240816,100500,117938640,3935,3935,3935,3935,49
20240816,100400,117745825,3935,3935,3935,3935,0
20240816,100300,117745825,3935,3935,3935,3935,0
20240816,100200,117745825,3935,3940,3940,3935,134
20240816,100100,117217900,3935,3940,3940,3935,20
20240816,100000,117139120,3940,3940,3940,3940,75
20240816,095900,116843620,3940,3940,3940,3940,0
20240816,095800,116843620,3940,3995,3995,3940,13
20240816,095700,116792345,4000,4000,4000,4000,0
20240816,095600,116792345,4000,4000,4000,4000,38
20240816,095500,116640345,4000,3935,4000,3935,51
20240816,095400,116439535,3995,3935,3995,3935,371
20240816,095300,114979100,3915,3915,3915,3915,0
20240816,095200,114979100,3915,3915,3915,3915,5
20240816,095100,114959525,3915,3915,3915,3915,1
20240816,095000,114955610,3910,3910,3910,3910,49
20240816,094900,114764020,3935,3935,3935,3905,463
20240816,094800,112949840,3935,3935,3935,3935,163
20240816,094700,112308435,3935,3935,3935,3935,7
20240816,094600,112280890,3935,3935,3935,3935,1
20240816,094500,112276955,3935,3945,3945,3935,640
20240816,094400,109754150,3950,3950,3950,3950,0
20240816,094300,109754150,3950,3955,3955,3950,508
20240816,094200,107747285,3955,3955,3955,3955,8
20240816,094100,107715645,3970,4010,4010,3970,282
20240816,094000,106585475,4010,4010,4010,4010,77
20240816,093900,106276705,4010,4010,4010,4010,311
20240816,093800,105029595,4010,4000,4010,4000,69
20240816,093700,104753555,4000,3950,4000,3950,8
20240816,093600,104721905,3950,3950,3950,3950,1
20240816,093500,104717955,3960,3960,3960,3960,73
20240816,093400,104428875,3960,3965,3965,3960,10
20240816,093300,104389230,3960,3965,3965,3960,71
20240816,093200,104108020,3965,3965,3965,3965,7
20240816,093100,104080265,3965,3970,3970,3965,39
20240816,093000,103925600,3965,4015,4015,3965,50
20240816,092900,103726845,4015,4015,4015,4015,2
20240816,092800,103718815,3965,4000,4000,3965,306
20240816,092700,102496375,3995,4010,4010,3995,245
20240816,092600,101514455,4010,4010,4010,4010,2
20240816,092500,101506435,4010,4010,4010,4010,48
20240816,092400,101313955,4015,4015,4015,4015,0
20240816,092300,101313955,4015,4010,4015,4010,599
20240816,092200,98909475,4010,4010,4010,4010,7
20240816,092100,98881405,4010,4015,4015,4010,139
20240816,092000,98323335,4010,4000,4010,4000,562
20240816,091900,96071195,4005,4000,4005,3965,828
20240816,091800,92773040,4000,4010,4010,4000,61
20240816,091700,92528530,4000,4010,4010,4000,19
20240816,091600,92452410,4010,4015,4015,4010,481
20240816,091500,90523370,4015,4015,4015,4015,51
20240816,091400,90318605,4030,4030,4030,4030,8
20240816,091300,90286365,4040,4035,4040,4035,127
20240816,091200,89773915,4025,3990,4055,3990,37
20240816,091100,89624130,3985,3980,3985,3980,205
20240816,091000,88808170,4060,4085,4085,3980,453
20240816,090900,86963780,4090,4010,4090,3950,303
20240816,090800,85746205,4095,4100,4100,4000,3539
20240816,090700,71368840,4100,4105,4105,4100,1030
20240816,090600,67142805,4105,4110,4115,4105,1143
20240816,090500,62446590,4105,4145,4150,4105,724
20240816,090400,59445380,4150,4145,4150,4100,1768
20240816,090300,52117790,4100,4050,4170,4040,6191
20240816,090200,26637595,4050,3950,4055,3950,3528
20240816,090100,12477230,3905,3890,3990,3860,1258
20240816,090000,7524240,3890,3895,3895,3860,1941