KissMeData/226340/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,204100,9667762230,2265,2265,2265,2265,35753
20240816,204000,9667762230,2265,2265,2265,2265,0
20240816,203900,9667762230,2265,2265,2265,2265,0
20240816,203800,9667762230,2265,2265,2265,2265,0
20240816,203700,9667762230,2265,2265,2265,2265,0
20240816,203600,9667762230,2265,2265,2265,2265,0
20240816,203500,9667762230,2265,2265,2265,2265,0
20240816,203400,9667762230,2265,2265,2265,2265,0
20240816,203300,9667762230,2265,2265,2265,2265,0
20240816,203200,9667762230,2265,2265,2265,2265,0
20240816,203100,9667762230,2265,2265,2265,2265,0
20240816,203000,9667762230,2265,2265,2265,2265,0
20240816,202900,9667762230,2265,2265,2265,2265,0
20240816,202800,9667762230,2265,2265,2265,2265,0
20240816,202700,9667762230,2265,2265,2265,2265,0
20240816,202600,9667762230,2265,2265,2265,2265,0
20240816,202500,9667762230,2265,2265,2265,2265,0
20240816,202400,9667762230,2265,2265,2265,2265,0
20240816,202300,9667762230,2265,2265,2265,2265,0
20240816,202200,9667762230,2265,2265,2265,2265,0
20240816,202100,9667762230,2265,2265,2265,2265,0
20240816,202000,9667762230,2265,2265,2265,2265,0
20240816,201900,9667762230,2265,2265,2265,2265,0
20240816,201800,9667762230,2265,2265,2265,2265,0
20240816,201700,9667762230,2265,2265,2265,2265,0
20240816,201600,9667762230,2265,2265,2265,2265,0
20240816,201500,9667762230,2265,2265,2265,2265,0
20240816,201400,9667762230,2265,2265,2265,2265,0
20240816,201300,9667762230,2265,2265,2265,2265,0
20240816,201200,9667762230,2265,2265,2265,2265,0
20240816,201100,9667762230,2265,2265,2265,2265,35753
20240816,201000,9667762230,2265,2265,2265,2265,0
20240816,200900,9667762230,2265,2265,2265,2265,0
20240816,200800,9667762230,2265,2265,2265,2265,0
20240816,200700,9667762230,2265,2265,2265,2265,0
20240816,200600,9667762230,2265,2265,2265,2265,0
20240816,200500,9667762230,2265,2265,2265,2265,0
20240816,200400,9667762230,2265,2265,2265,2265,0
20240816,200300,9667762230,2265,2265,2265,2265,0
20240816,200200,9667762230,2265,2265,2265,2265,0
20240816,200100,9667762230,2265,2265,2265,2265,0
20240816,200000,9667762230,2265,2265,2265,2265,0
20240816,195900,9667762230,2265,2265,2265,2265,0
20240816,195800,9667762230,2265,2265,2265,2265,0
20240816,195700,9667762230,2265,2265,2265,2265,0
20240816,195600,9667762230,2265,2265,2265,2265,0
20240816,195500,9667762230,2265,2265,2265,2265,0
20240816,195400,9667762230,2265,2265,2265,2265,0
20240816,195300,9667762230,2265,2265,2265,2265,0
20240816,195200,9667762230,2265,2265,2265,2265,0
20240816,195100,9667762230,2265,2265,2265,2265,0
20240816,195000,9667762230,2265,2265,2265,2265,0
20240816,194900,9667762230,2265,2265,2265,2265,0
20240816,194800,9667762230,2265,2265,2265,2265,0
20240816,194700,9667762230,2265,2265,2265,2265,0
20240816,194600,9667762230,2265,2265,2265,2265,0
20240816,194500,9667762230,2265,2265,2265,2265,0
20240816,194400,9667762230,2265,2265,2265,2265,0
20240816,194300,9667762230,2265,2265,2265,2265,0
20240816,194200,9667762230,2265,2265,2265,2265,0
20240816,194100,9667762230,2265,2265,2265,2265,35753
20240816,194000,9667762230,2265,2265,2265,2265,0
20240816,193900,9667762230,2265,2265,2265,2265,0
20240816,193800,9667762230,2265,2265,2265,2265,0
20240816,193700,9667762230,2265,2265,2265,2265,0
20240816,193600,9667762230,2265,2265,2265,2265,0
20240816,193500,9667762230,2265,2265,2265,2265,0
20240816,193400,9667762230,2265,2265,2265,2265,0
20240816,193300,9667762230,2265,2265,2265,2265,0
20240816,193200,9667762230,2265,2265,2265,2265,0
20240816,193100,9667762230,2265,2265,2265,2265,0
20240816,193000,9667762230,2265,2265,2265,2265,0
20240816,192900,9667762230,2265,2265,2265,2265,0
20240816,192800,9667762230,2265,2265,2265,2265,0
20240816,192700,9667762230,2265,2265,2265,2265,0
20240816,192600,9667762230,2265,2265,2265,2265,0
20240816,192500,9667762230,2265,2265,2265,2265,0
20240816,192400,9667762230,2265,2265,2265,2265,0
20240816,192300,9667762230,2265,2265,2265,2265,0
20240816,192200,9667762230,2265,2265,2265,2265,0
20240816,192100,9667762230,2265,2265,2265,2265,0
20240816,192000,9667762230,2265,2265,2265,2265,0
20240816,191900,9667762230,2265,2265,2265,2265,0
20240816,191800,9667762230,2265,2265,2265,2265,0
20240816,191700,9667762230,2265,2265,2265,2265,0
20240816,191600,9667762230,2265,2265,2265,2265,0
20240816,191500,9667762230,2265,2265,2265,2265,0
20240816,191400,9667762230,2265,2265,2265,2265,0
20240816,191300,9667762230,2265,2265,2265,2265,0
20240816,191200,9667762230,2265,2265,2265,2265,0
20240816,191100,9667762230,2265,2265,2265,2265,35753
20240816,191000,9667762230,2265,2265,2265,2265,0
20240816,190900,9667762230,2265,2265,2265,2265,0
20240816,190800,9667762230,2265,2265,2265,2265,0
20240816,190700,9667762230,2265,2265,2265,2265,0
20240816,190600,9667762230,2265,2265,2265,2265,0
20240816,190500,9667762230,2265,2265,2265,2265,0
20240816,190400,9667762230,2265,2265,2265,2265,0
20240816,190300,9667762230,2265,2265,2265,2265,0
20240816,190200,9667762230,2265,2265,2265,2265,0
20240816,190100,9667762230,2265,2265,2265,2265,0
20240816,190000,9667762230,2265,2265,2265,2265,0
20240816,185900,9667762230,2265,2265,2265,2265,0
20240816,185800,9667762230,2265,2265,2265,2265,0
20240816,185700,9667762230,2265,2265,2265,2265,0
20240816,185600,9667762230,2265,2265,2265,2265,0
20240816,185500,9667762230,2265,2265,2265,2265,0
20240816,185400,9667762230,2265,2265,2265,2265,0
20240816,185300,9667762230,2265,2265,2265,2265,0
20240816,185200,9667762230,2265,2265,2265,2265,0
20240816,185100,9667762230,2265,2265,2265,2265,0
20240816,185000,9667762230,2265,2265,2265,2265,0
20240816,184900,9667762230,2265,2265,2265,2265,0
20240816,184800,9667762230,2265,2265,2265,2265,0
20240816,184700,9667762230,2265,2265,2265,2265,0
20240816,184600,9667762230,2265,2265,2265,2265,0
20240816,184500,9667762230,2265,2265,2265,2265,0
20240816,184400,9667762230,2265,2265,2265,2265,0
20240816,184300,9667762230,2265,2265,2265,2265,0
20240816,184200,9667762230,2265,2265,2265,2265,0
20240816,184100,9667762230,2265,2265,2265,2265,35753
20240816,184000,9667762230,2265,2265,2265,2265,0
20240816,183900,9667762230,2265,2265,2265,2265,0
20240816,183800,9667762230,2265,2265,2265,2265,0
20240816,183700,9667762230,2265,2265,2265,2265,0
20240816,183600,9667762230,2265,2265,2265,2265,0
20240816,183500,9667762230,2265,2265,2265,2265,0
20240816,183400,9667762230,2265,2265,2265,2265,0
20240816,183300,9667762230,2265,2265,2265,2265,0
20240816,183200,9667762230,2265,2265,2265,2265,0
20240816,183100,9667762230,2265,2265,2265,2265,0
20240816,183000,9667762230,2265,2265,2265,2265,0
20240816,182900,9667762230,2265,2265,2265,2265,0
20240816,182800,9667762230,2265,2265,2265,2265,0
20240816,182700,9667762230,2265,2265,2265,2265,0
20240816,182600,9667762230,2265,2265,2265,2265,0
20240816,182500,9667762230,2265,2265,2265,2265,0
20240816,182400,9667762230,2265,2265,2265,2265,0
20240816,182300,9667762230,2265,2265,2265,2265,0
20240816,182200,9667762230,2265,2265,2265,2265,0
20240816,182100,9667762230,2265,2265,2265,2265,0
20240816,182000,9667762230,2265,2265,2265,2265,0
20240816,181900,9667762230,2265,2265,2265,2265,0
20240816,181800,9667762230,2265,2265,2265,2265,0
20240816,181700,9667762230,2265,2265,2265,2265,0
20240816,181600,9667762230,2265,2265,2265,2265,0
20240816,181500,9667762230,2265,2265,2265,2265,0
20240816,181400,9667762230,2265,2265,2265,2265,0
20240816,181300,9667762230,2265,2265,2265,2265,0
20240816,181200,9667762230,2265,2265,2265,2265,0
20240816,181100,9667762230,2265,2265,2265,2265,35753
20240816,181000,9667762230,2265,2265,2265,2265,0
20240816,180900,9667762230,2265,2265,2265,2265,0
20240816,180800,9667762230,2265,2265,2265,2265,0
20240816,180700,9667762230,2265,2265,2265,2265,0
20240816,180600,9667762230,2265,2265,2265,2265,0
20240816,180500,9667762230,2265,2265,2265,2265,0
20240816,180400,9667762230,2265,2265,2265,2265,0
20240816,180300,9667762230,2265,2265,2265,2265,0
20240816,180200,9667762230,2265,2265,2265,2265,0
20240816,180100,9667762230,2265,2265,2265,2265,0
20240816,180000,9667762230,2265,2265,2265,2265,0
20240816,175900,9667762230,2265,2265,2265,2265,0
20240816,175800,9667762230,2265,2265,2265,2265,0
20240816,175700,9667762230,2265,2265,2265,2265,0
20240816,175600,9667762230,2265,2265,2265,2265,0
20240816,175500,9667762230,2265,2265,2265,2265,0
20240816,175400,9667762230,2265,2265,2265,2265,0
20240816,175300,9667762230,2265,2265,2265,2265,0
20240816,175200,9667762230,2265,2265,2265,2265,0
20240816,175100,9667762230,2265,2265,2265,2265,0
20240816,175000,9667762230,2265,2265,2265,2265,0
20240816,174900,9667762230,2265,2265,2265,2265,0
20240816,174800,9667762230,2265,2265,2265,2265,0
20240816,174700,9667762230,2265,2265,2265,2265,0
20240816,174600,9667762230,2265,2265,2265,2265,0
20240816,174500,9667762230,2265,2265,2265,2265,0
20240816,174400,9667762230,2265,2265,2265,2265,0
20240816,174300,9667762230,2265,2265,2265,2265,0
20240816,174200,9667762230,2265,2265,2265,2265,0
20240816,174100,9667762230,2265,2265,2265,2265,35753
20240816,174000,9667762230,2265,2265,2265,2265,0
20240816,173900,9667762230,2265,2265,2265,2265,0
20240816,173800,9667762230,2265,2265,2265,2265,0
20240816,173700,9667762230,2265,2265,2265,2265,0
20240816,173600,9667762230,2265,2265,2265,2265,0
20240816,173500,9667762230,2265,2265,2265,2265,0
20240816,173400,9667762230,2265,2265,2265,2265,0
20240816,173300,9667762230,2265,2265,2265,2265,0
20240816,173200,9667762230,2265,2265,2265,2265,0
20240816,173100,9667762230,2265,2265,2265,2265,0
20240816,173000,9667762230,2265,2265,2265,2265,0
20240816,172900,9667762230,2265,2265,2265,2265,0
20240816,172800,9667762230,2265,2265,2265,2265,0
20240816,172700,9667762230,2265,2265,2265,2265,0
20240816,172600,9667762230,2265,2265,2265,2265,0
20240816,172500,9667762230,2265,2265,2265,2265,0
20240816,172400,9667762230,2265,2265,2265,2265,0
20240816,172300,9667762230,2265,2265,2265,2265,0
20240816,172200,9667762230,2265,2265,2265,2265,0
20240816,172100,9667762230,2265,2265,2265,2265,0
20240816,172000,9667762230,2265,2265,2265,2265,0
20240816,171900,9667762230,2265,2265,2265,2265,0
20240816,171800,9667762230,2265,2265,2265,2265,0
20240816,171700,9667762230,2265,2265,2265,2265,0
20240816,171600,9667762230,2265,2265,2265,2265,0
20240816,171500,9667762230,2265,2265,2265,2265,0
20240816,171400,9667762230,2265,2265,2265,2265,0
20240816,171300,9667762230,2265,2265,2265,2265,0
20240816,171200,9667762230,2265,2265,2265,2265,0
20240816,171100,9667762230,2265,2265,2265,2265,35753
20240816,171000,9667762230,2265,2265,2265,2265,0
20240816,170900,9667762230,2265,2265,2265,2265,0
20240816,170800,9667762230,2265,2265,2265,2265,0
20240816,170700,9667762230,2265,2265,2265,2265,0
20240816,170600,9667762230,2265,2265,2265,2265,0
20240816,170500,9667762230,2265,2265,2265,2265,0
20240816,170400,9667762230,2265,2265,2265,2265,0
20240816,170300,9667762230,2265,2265,2265,2265,0
20240816,170200,9667762230,2265,2265,2265,2265,0
20240816,170100,9667762230,2265,2265,2265,2265,0
20240816,170000,9667762230,2265,2265,2265,2265,0
20240816,165900,9667762230,2265,2265,2265,2265,0
20240816,165800,9667762230,2265,2265,2265,2265,0
20240816,165700,9667762230,2265,2265,2265,2265,0
20240816,165600,9667762230,2265,2265,2265,2265,0
20240816,165500,9667762230,2265,2265,2265,2265,0
20240816,165400,9667762230,2265,2265,2265,2265,0
20240816,165300,9667762230,2265,2265,2265,2265,0
20240816,165200,9667762230,2265,2265,2265,2265,0
20240816,165100,9667762230,2265,2265,2265,2265,0
20240816,165000,9667762230,2265,2265,2265,2265,0
20240816,164900,9667762230,2265,2265,2265,2265,0
20240816,164800,9667762230,2265,2265,2265,2265,0
20240816,164700,9667762230,2265,2265,2265,2265,0
20240816,164600,9667762230,2265,2265,2265,2265,0
20240816,164500,9667762230,2265,2265,2265,2265,0
20240816,164400,9667762230,2265,2265,2265,2265,0
20240816,164300,9667762230,2265,2265,2265,2265,0
20240816,164200,9667762230,2265,2265,2265,2265,0
20240816,164100,9667762230,2265,2265,2265,2265,35753
20240816,164000,9667762230,2265,2265,2265,2265,0
20240816,163900,9667762230,2265,2265,2265,2265,0
20240816,163800,9667762230,2265,2265,2265,2265,0
20240816,163700,9667762230,2265,2265,2265,2265,0
20240816,163600,9667762230,2265,2265,2265,2265,0
20240816,163500,9667762230,2265,2265,2265,2265,0
20240816,163400,9667762230,2265,2265,2265,2265,0
20240816,163300,9667762230,2265,2265,2265,2265,0
20240816,163200,9667762230,2265,2265,2265,2265,0
20240816,163100,9667762230,2265,2265,2265,2265,0
20240816,163000,9667762230,2265,2265,2265,2265,0
20240816,162900,9667762230,2265,2265,2265,2265,0
20240816,162800,9667762230,2265,2265,2265,2265,0
20240816,162700,9667762230,2265,2265,2265,2265,0
20240816,162600,9667762230,2265,2265,2265,2265,0
20240816,162500,9667762230,2265,2265,2265,2265,0
20240816,162400,9667762230,2265,2265,2265,2265,0
20240816,162300,9667762230,2265,2265,2265,2265,0
20240816,162200,9667762230,2265,2265,2265,2265,0
20240816,162100,9667762230,2265,2265,2265,2265,0
20240816,162000,9667762230,2265,2265,2265,2265,0
20240816,161900,9667762230,2265,2265,2265,2265,0
20240816,161800,9667762230,2265,2265,2265,2265,0
20240816,161700,9667762230,2265,2265,2265,2265,0
20240816,161600,9667762230,2265,2265,2265,2265,0
20240816,161500,9667762230,2265,2265,2265,2265,0
20240816,161400,9667762230,2265,2265,2265,2265,0
20240816,161300,9667762230,2265,2265,2265,2265,0
20240816,161200,9667762230,2265,2265,2265,2265,0
20240816,161100,9667762230,2265,2265,2265,2265,35753
20240816,161000,9667762230,2265,2265,2265,2265,0
20240816,160900,9667762230,2265,2265,2265,2265,0
20240816,160800,9667762230,2265,2265,2265,2265,0
20240816,160700,9667762230,2265,2265,2265,2265,0
20240816,160600,9667762230,2265,2265,2265,2265,0
20240816,160500,9667762230,2265,2265,2265,2265,0
20240816,160400,9667762230,2265,2265,2265,2265,0
20240816,160300,9667762230,2265,2265,2265,2265,0
20240816,160200,9667762230,2265,2265,2265,2265,0
20240816,160100,9667762230,2265,2265,2265,2265,0
20240816,160000,9667762230,2265,2265,2265,2265,0
20240816,155900,9667762230,2265,2265,2265,2265,0
20240816,155800,9667762230,2265,2265,2265,2265,0
20240816,155700,9667762230,2265,2265,2265,2265,0
20240816,155600,9667762230,2265,2265,2265,2265,0
20240816,155500,9667762230,2265,2265,2265,2265,0
20240816,155400,9667762230,2265,2265,2265,2265,0
20240816,155300,9667762230,2265,2265,2265,2265,0
20240816,155200,9667762230,2265,2265,2265,2265,0
20240816,155100,9667762230,2265,2265,2265,2265,0
20240816,155000,9667762230,2265,2265,2265,2265,0
20240816,154900,9667762230,2265,2265,2265,2265,0
20240816,154800,9667762230,2265,2265,2265,2265,0
20240816,154700,9667762230,2265,2265,2265,2265,0
20240816,154600,9667762230,2265,2265,2265,2265,0
20240816,154500,9667762230,2265,2265,2265,2265,0
20240816,154400,9667762230,2265,2265,2265,2265,0
20240816,154300,9667762230,2265,2265,2265,2265,0
20240816,154200,9667762230,2265,2265,2265,2265,0
20240816,154100,9667762230,2265,2265,2265,2265,35753
20240816,154000,9667762230,2265,2265,2265,2265,0
20240816,153900,9667762230,2265,2265,2265,2265,0
20240816,153800,9667762230,2265,2265,2265,2265,0
20240816,153700,9667762230,2265,2265,2265,2265,0
20240816,153600,9667762230,2265,2265,2265,2265,0
20240816,153500,9667762230,2265,2265,2265,2265,0
20240816,153400,9667762230,2265,2265,2265,2265,0
20240816,153300,9667762230,2265,2265,2265,2265,0
20240816,153200,9667762230,2265,2265,2265,2265,0
20240816,153100,9667762230,2265,2265,2265,2265,0
20240816,153000,9667762230,2265,2265,2265,2265,35753
20240816,152900,9586781685,2265,2265,2265,2265,0
20240816,152800,9586781685,2265,2265,2265,2265,0
20240816,152700,9586781685,2265,2265,2265,2265,0
20240816,152600,9586781685,2265,2265,2265,2265,0
20240816,152500,9586781685,2265,2265,2265,2265,0
20240816,152400,9586781685,2265,2265,2265,2265,0
20240816,152300,9586781685,2265,2265,2265,2265,0
20240816,152200,9586781685,2265,2265,2265,2265,0
20240816,152100,9586781685,2265,2265,2265,2265,0
20240816,152000,9586781685,2265,2265,2265,2265,0
20240816,151900,9586781685,2265,2270,2270,2260,3752
20240816,151800,9578284990,2270,2270,2270,2260,1549
20240816,151700,9574778470,2270,2265,2270,2265,4337
20240816,151600,9564955160,2265,2260,2270,2260,1753
20240816,151500,9560988175,2260,2260,2260,2260,2127
20240816,151400,9556181155,2260,2260,2260,2255,19602
20240816,151300,9511960710,2260,2260,2260,2255,1030
20240816,151200,9509636060,2260,2260,2260,2260,563
20240816,151100,9508363680,2255,2260,2265,2255,3796
20240816,151000,9499795950,2260,2255,2265,2255,148
20240816,150900,9499461110,2265,2260,2265,2255,8312
20240816,150800,9480677670,2265,2265,2265,2265,377
20240816,150700,9479823765,2265,2265,2265,2265,29
20240816,150600,9479758080,2265,2265,2265,2260,1077
20240816,150500,9477320295,2270,2270,2270,2265,2547
20240816,150400,9471547260,2265,2265,2265,2265,5641
20240816,150300,9458770395,2265,2265,2265,2260,76
20240816,150200,9458598475,2265,2255,2265,2255,941
20240816,150100,9456467185,2260,2265,2265,2260,3297
20240816,150000,9449015360,2260,2255,2260,2255,856
20240816,145900,9447083335,2260,2260,2265,2260,536
20240816,145800,9445871970,2260,2260,2265,2255,12771
20240816,145700,9417009750,2260,2270,2270,2260,13240
20240816,145600,9387051200,2270,2265,2270,2260,4062
20240816,145500,9377852030,2265,2260,2265,2260,811
20240816,145400,9376016395,2260,2265,2265,2260,1112
20240816,145300,9373503255,2260,2265,2265,2260,9917
20240816,145200,9351084850,2265,2265,2270,2260,1794
20240816,145100,9347016360,2265,2265,2265,2265,5303
20240816,145000,9335005065,2265,2265,2270,2265,1226
20240816,144900,9332227450,2265,2260,2265,2260,4875
20240816,144800,9321187290,2260,2265,2265,2260,806
20240816,144700,9319365630,2260,2260,2265,2260,410
20240816,144600,9318438560,2260,2265,2265,2260,1645
20240816,144500,9314720755,2260,2265,2270,2260,3006
20240816,144400,9307920130,2265,2260,2270,2260,2283
20240816,144300,9302746150,2265,2265,2265,2265,70
20240816,144200,9302587600,2270,2260,2270,2260,1225
20240816,144100,9299816140,2265,2265,2265,2260,672
20240816,144000,9298294065,2265,2265,2270,2260,1680
20240816,143900,9294493540,2270,2265,2270,2265,2927
20240816,143800,9287863875,2265,2265,2270,2260,1670
20240816,143700,9284081340,2265,2265,2265,2260,3173
20240816,143600,9276895645,2260,2260,2265,2260,1052
20240816,143500,9274518115,2265,2260,2265,2260,653
20240816,143400,9273039460,2260,2265,2270,2260,324
20240816,143300,9272305950,2260,2265,2265,2260,1148
20240816,143200,9269708560,2265,2265,2265,2265,226
20240816,143100,9269196670,2260,2260,2265,2260,337
20240816,143000,9268435020,2265,2265,2265,2260,1118
20240816,142900,9265905805,2265,2265,2265,2260,2950
20240816,142800,9259234300,2265,2260,2265,2260,423
20240816,142700,9258278315,2265,2265,2270,2260,7485
20240816,142600,9241327815,2260,2265,2265,2260,2349
20240816,142500,9236019070,2265,2265,2265,2260,279
20240816,142400,9235388510,2260,2265,2270,2260,1533
20240816,142300,9231916540,2270,2265,2270,2265,1544
20240816,142200,9228412655,2265,2270,2270,2265,691
20240816,142100,9226847530,2265,2265,2270,2265,690
20240816,142000,9225284675,2270,2270,2270,2265,36
20240816,141900,9225203120,2265,2270,2270,2265,565
20240816,141800,9223923380,2265,2270,2270,2260,3470
20240816,141700,9216068375,2265,2265,2270,2265,1091
20240816,141600,9213597255,2265,2270,2270,2260,357
20240816,141500,9212789375,2270,2275,2275,2260,18614
20240816,141400,9170661305,2270,2275,2275,2270,429
20240816,141300,9169685860,2270,2275,2275,2270,1295
20240816,141200,9166740900,2275,2275,2280,2270,1499
20240816,141100,9163333975,2275,2275,2275,2270,777
20240816,141000,9161566440,2270,2265,2270,2265,2923
20240816,140900,9154935140,2270,2270,2270,2265,1314
20240816,140800,9151955915,2265,2270,2270,2265,48
20240816,140700,9151847095,2270,2275,2275,2270,983
20240816,140600,9149615025,2275,2275,2275,2270,848
20240816,140500,9147689435,2280,2270,2280,2270,513
20240816,140400,9146522230,2275,2275,2280,2270,445
20240816,140300,9145510205,2275,2265,2275,2265,3839
20240816,140200,9136799385,2270,2270,2270,2265,236
20240816,140100,9136264665,2270,2265,2270,2265,1870
20240816,140000,9132021285,2270,2265,2270,2265,2840
20240816,135900,9125587170,2270,2270,2270,2270,3804
20240816,135800,9116952090,2270,2270,2270,2270,2168
20240816,135700,9112030730,2270,2275,2275,2270,1744
20240816,135600,9108071825,2280,2280,2280,2270,2975
20240816,135500,9101310670,2275,2280,2280,2275,278
20240816,135400,9100678210,2275,2280,2280,2275,2409
20240816,135300,9095195225,2280,2280,2280,2275,167
20240816,135200,9094815020,2280,2275,2280,2275,2282
20240816,135100,9089623435,2280,2280,2280,2275,779
20240816,135000,9087850700,2275,2280,2280,2275,110
20240816,134900,9087600385,2275,2275,2275,2270,506
20240816,134800,9086450620,2275,2270,2275,2270,1061
20240816,134700,9084040295,2275,2275,2275,2270,543
20240816,134600,9082807535,2275,2275,2280,2275,3623
20240816,134500,9074565205,2275,2275,2280,2275,772
20240816,134400,9072808880,2280,2280,2280,2275,271
20240816,134300,9072191345,2275,2280,2280,2275,13946
20240816,134200,9040414080,2280,2280,2285,2280,4139
20240816,134100,9030977130,2285,2290,2290,2285,3
20240816,134000,9030970270,2285,2285,2290,2285,3659
20240816,133900,9022608675,2295,2280,2295,2280,3627
20240816,133800,9014323435,2285,2275,2285,2275,853
20240816,133700,9012379430,2280,2275,2280,2270,624
20240816,133600,9010961200,2275,2270,2275,2265,5406
20240816,133500,8998690740,2275,2265,2275,2265,3114
20240816,133400,8991624150,2265,2275,2275,2265,3902
20240816,133300,8982766280,2275,2270,2280,2270,1834
20240816,133200,8978597220,2275,2275,2275,2270,7984
20240816,133100,8960447380,2280,2280,2280,2275,678
20240816,133000,8958904915,2275,2275,2280,2270,3676
20240816,132900,8950542145,2280,2285,2285,2280,21
20240816,132800,8950494255,2285,2275,2285,2260,38797
20240816,132700,8862331360,2275,2280,2280,2275,6786
20240816,132600,8846861485,2280,2285,2285,2280,189
20240816,132500,8846429965,2285,2285,2285,2280,323
20240816,132400,8845693425,2285,2280,2285,2280,1718
20240816,132300,8841776365,2280,2285,2285,2280,6543
20240816,132200,8826845475,2285,2280,2285,2280,2097
20240816,132100,8822055500,2280,2285,2285,2280,2038
20240816,132000,8817406975,2285,2280,2285,2280,13783
20240816,131900,8785915195,2280,2280,2285,2280,12187
20240816,131800,8758128785,2280,2285,2285,2280,1695
20240816,131700,8754257490,2285,2290,2290,2285,8451
20240816,131600,8734929775,2290,2290,2290,2290,926
20240816,131500,8732809235,2295,2295,2300,2290,1103
20240816,131400,8730278110,2300,2295,2300,2295,397
20240816,131300,8729366985,2295,2295,2295,2295,468
20240816,131200,8728292925,2300,2300,2305,2295,8583
20240816,131100,8708573075,2300,2305,2305,2300,5571
20240816,131000,8695758115,2305,2305,2310,2300,2896
20240816,130900,8689083010,2305,2305,2310,2305,2082
20240816,130800,8684282680,2310,2310,2310,2305,729
20240816,130700,8682599085,2310,2300,2310,2300,2227
20240816,130600,8677467395,2305,2310,2310,2300,5333
20240816,130500,8665163360,2315,2320,2320,2310,3472
20240816,130400,8657127150,2315,2320,2320,2315,10419
20240816,130300,8632978810,2315,2305,2315,2305,26755
20240816,130200,8571175890,2305,2305,2310,2300,18354
20240816,130100,8528872490,2305,2295,2305,2295,3931
20240816,130000,8519832470,2295,2295,2300,2290,1096
20240816,125900,8517318260,2290,2290,2300,2290,58
20240816,125800,8517185400,2290,2295,2295,2290,5492
20240816,125700,8504604970,2295,2295,2300,2295,3593
20240816,125600,8496358885,2300,2300,2300,2295,2814
20240816,125500,8489900355,2295,2295,2300,2295,523
20240816,125400,8488700055,2300,2300,2300,2295,819
20240816,125300,8486819865,2300,2300,2305,2295,23963
20240816,125200,8431670190,2300,2295,2300,2290,6244
20240816,125100,8417339870,2290,2295,2295,2290,1480
20240816,125000,8413948665,2295,2295,2295,2290,2859
20240816,124900,8407391550,2295,2290,2295,2285,5619
20240816,124800,8394524550,2285,2285,2290,2285,833
20240816,124700,8392621135,2285,2290,2295,2285,3412
20240816,124600,8384808030,2290,2290,2290,2290,339
20240816,124500,8384031720,2295,2290,2295,2290,2033
20240816,124400,8379371845,2295,2290,2295,2290,3301
20240816,124300,8371796770,2290,2295,2295,2290,567
20240816,124200,8370498330,2290,2290,2295,2290,1491
20240816,124100,8367083935,2290,2290,2290,2285,1779
20240816,124000,8363010165,2290,2285,2290,2285,2582
20240816,123900,8357102230,2290,2285,2290,2285,5829
20240816,123800,8343760770,2290,2290,2295,2290,2753
20240816,123700,8337453405,2290,2285,2290,2285,5338
20240816,123600,8325251010,2285,2285,2290,2285,1239
20240816,123500,8322417145,2290,2285,2290,2280,5311
20240816,123400,8310296445,2285,2290,2290,2285,1775
20240816,123300,8306239825,2290,2290,2290,2285,4171
20240816,123200,8296688255,2295,2280,2295,2280,16926
20240816,123100,8257963705,2285,2280,2285,2275,4553
20240816,123000,8247583125,2285,2280,2285,2280,1210
20240816,122900,8244822280,2285,2280,2285,2280,1592
20240816,122800,8241192510,2280,2280,2285,2280,2923
20240816,122700,8234525060,2280,2270,2280,2270,11551
20240816,122600,8208212450,2275,2275,2275,2275,4483
20240816,122500,8198013625,2275,2275,2275,2275,1265
20240816,122400,8195135750,2280,2265,2280,2265,9434
20240816,122300,8173674335,2265,2270,2275,2265,287
20240816,122200,8173022070,2275,2260,2275,2260,2113
20240816,122100,8168228435,2255,2260,2260,2255,852
20240816,122000,8166303870,2260,2265,2265,2255,5017
20240816,121900,8154948475,2265,2255,2265,2255,1607
20240816,121800,8151317835,2255,2250,2255,2250,2010
20240816,121700,8146788730,2255,2250,2255,2250,2241
20240816,121600,8141746215,2250,2250,2250,2250,2983
20240816,121500,8135034465,2255,2255,2255,2250,1885
20240816,121400,8130791710,2255,2255,2255,2255,1752
20240816,121300,8126840950,2250,2255,2255,2250,1322
20240816,121200,8123860380,2260,2255,2260,2255,3078
20240816,121100,8116918990,2250,2255,2255,2250,13554
20240816,121000,8086354855,2260,2260,2260,2255,481
20240816,120900,8085269210,2260,2255,2260,2255,736
20240816,120800,8083609515,2255,2260,2260,2255,102
20240816,120700,8083379480,2260,2255,2260,2255,632
20240816,120600,8081954180,2255,2255,2260,2255,520
20240816,120500,8080781080,2260,2255,2260,2255,3130
20240816,120400,8073707670,2255,2255,2255,2255,302
20240816,120300,8073026660,2255,2260,2260,2255,396
20240816,120200,8072133290,2260,2255,2260,2255,217
20240816,120100,8071643930,2260,2255,2260,2255,1839
20240816,120000,8067496570,2255,2260,2260,2255,137
20240816,115900,8067187620,2260,2260,2260,2255,1877
20240816,115800,8062946195,2265,2255,2265,2255,424
20240816,115700,8061988580,2255,2260,2260,2255,1050
20240816,115600,8059619965,2260,2260,2265,2260,8431
20240816,115500,8040565580,2260,2265,2265,2260,4636
20240816,115400,8030068260,2265,2270,2270,2265,1353
20240816,115300,8027003370,2270,2275,2275,2265,2353
20240816,115200,8021662195,2270,2265,2275,2265,6982
20240816,115100,8005813405,2265,2265,2265,2265,6370
20240816,115000,7991385355,2265,2270,2270,2265,1846
20240816,114900,7987198305,2265,2265,2265,2265,1678
20240816,114800,7983397635,2275,2260,2275,2260,18812
20240816,114700,7940716900,2265,2265,2270,2265,2147
20240816,114600,7935847465,2265,2270,2270,2265,655
20240816,114500,7934361335,2270,2270,2270,2265,2651
20240816,114400,7928344135,2265,2260,2265,2260,1311
20240816,114300,7925375875,2260,2255,2260,2255,1429
20240816,114200,7922153475,2265,2265,2265,2255,7725
20240816,114100,7904716640,2255,2255,2265,2250,6212
20240816,114000,7890704445,2255,2260,2260,2255,3110
20240816,113900,7883680885,2260,2265,2265,2260,1191
20240816,113800,7880984590,2265,2260,2265,2260,1624
20240816,113700,7877306295,2255,2265,2265,2255,6107
20240816,113600,7863500895,2265,2270,2270,2265,5722
20240816,113500,7850532445,2275,2255,2280,2255,25921
20240816,113400,7791617970,2270,2260,2270,2255,20518
20240816,113300,7745143275,2260,2265,2265,2260,485
20240816,113200,7744047035,2260,2260,2265,2250,6742
20240816,113100,7728809090,2260,2260,2260,2250,1613
20240816,113000,7725172590,2260,2255,2265,2250,18313
20240816,112900,7683878170,2250,2255,2255,2240,31277
20240816,112800,7613500895,2255,2255,2255,2225,76178
20240816,112700,7442095695,2250,2215,2255,2210,168697
20240816,112600,7063673445,2215,2205,2215,2200,7337
20240816,112500,7047467560,2205,2210,2210,2200,9597
20240816,112400,7026302715,2210,2205,2215,2200,14223
20240816,112300,6994938530,2200,2215,2225,2200,49383
20240816,112200,6885967670,2215,2225,2230,2215,39471
20240816,112100,6798419855,2230,2220,2230,2220,7392
20240816,112000,6781975565,2225,2220,2225,2220,1449
20240816,111900,6778754975,2220,2215,2220,2215,7977
20240816,111800,6761053205,2215,2220,2220,2215,10921
20240816,111700,6736861840,2220,2235,2240,2210,75679
20240816,111600,6568484995,2240,2240,2240,2235,14585
20240816,111500,6535861010,2240,2240,2255,2235,19206
20240816,111400,6492840040,2245,2255,2260,2245,15079
20240816,111300,6458937270,2260,2250,2260,2250,7856
20240816,111200,6441259520,2255,2250,2260,2250,9127
20240816,111100,6420648930,2250,2245,2250,2245,4120
20240816,111000,6411381875,2245,2255,2260,2235,98441
20240816,110900,6190503065,2255,2275,2280,2245,117116
20240816,110800,5926176560,2280,2270,2280,2270,2738
20240816,110700,5919946720,2275,2275,2280,2270,38624
20240816,110600,5831970660,2275,2270,2280,2265,21541
20240816,110500,5783169855,2280,2290,2290,2265,73247
20240816,110400,5616304860,2295,2290,2295,2285,2398
20240816,110300,5610817360,2290,2290,2290,2290,1212
20240816,110200,5608041880,2290,2290,2295,2290,862
20240816,110100,5606067800,2290,2290,2290,2290,1548
20240816,110000,5602522880,2290,2295,2300,2290,6607
20240816,105900,5587389960,2300,2300,2305,2300,4298
20240816,105800,5577504510,2305,2310,2310,2305,5997
20240816,105700,5563653230,2310,2300,2310,2300,27129
20240816,105600,5501155925,2300,2290,2300,2285,12353
20240816,105500,5472832130,2290,2285,2290,2280,2993
20240816,105400,5465986115,2280,2280,2285,2280,2698
20240816,105300,5459822445,2280,2280,2280,2275,15852
20240816,105200,5423680520,2280,2275,2280,2270,6901
20240816,105100,5407969550,2275,2275,2280,2275,1480
20240816,105000,5404599435,2285,2280,2285,2275,11960
20240816,104900,5377343280,2280,2290,2290,2280,11445
20240816,104800,5351204025,2285,2285,2285,2280,13116
20240816,104700,5321235380,2280,2295,2295,2275,28283
20240816,104600,5256632855,2290,2295,2300,2290,15139
20240816,104500,5221822830,2295,2295,2295,2290,11083
20240816,104400,5196418625,2295,2310,2310,2295,26419
20240816,104300,5135573885,2310,2310,2310,2310,3157
20240816,104200,5128281215,2305,2310,2315,2305,1845
20240816,104100,5124021650,2315,2305,2315,2305,2610
20240816,104000,5117983200,2305,2315,2315,2305,2787
20240816,103900,5111536960,2315,2320,2320,2310,7818
20240816,103800,5093441740,2320,2295,2320,2290,20059
20240816,103700,5047332335,2295,2320,2320,2295,11872
20240816,103600,5019937345,2315,2330,2330,2315,5411
20240816,103500,5007405945,2330,2315,2335,2315,8131
20240816,103400,4988475780,2330,2330,2330,2315,9517
20240816,103300,4966345035,2330,2320,2330,2315,10561
20240816,103200,4941824585,2320,2330,2330,2320,19625
20240816,103100,4896194190,2330,2335,2335,2325,24706
20240816,103000,4838615875,2330,2325,2335,2320,33753
20240816,102900,4760097775,2320,2305,2325,2305,45766
20240816,102800,4654208995,2305,2300,2310,2300,18109
20240816,102700,4612499795,2300,2295,2300,2295,14264
20240816,102600,4579698060,2295,2295,2300,2290,11579
20240816,102500,4553125115,2295,2285,2295,2285,9532
20240816,102400,4531267170,2290,2290,2290,2285,889
20240816,102300,4529233130,2290,2280,2290,2275,11949
20240816,102200,4501985345,2280,2280,2285,2280,4968
20240816,102100,4490653025,2275,2275,2275,2275,756
20240816,102000,4488933125,2275,2280,2285,2275,1656
20240816,101900,4485163090,2280,2270,2280,2270,5875
20240816,101800,4471779885,2270,2280,2280,2270,1188
20240816,101700,4469079465,2265,2275,2275,2265,18120
20240816,101600,4427904130,2275,2275,2280,2275,1377
20240816,101500,4424771450,2275,2285,2285,2275,11301
20240816,101400,4399003145,2285,2290,2290,2285,9889
20240816,101300,4376397290,2285,2290,2295,2280,10434
20240816,101200,4352516080,2290,2285,2295,2280,15148
20240816,101100,4317865775,2280,2280,2290,2280,12043
20240816,101000,4290305990,2280,2270,2285,2270,28092
20240816,100900,4226223095,2270,2270,2275,2270,9163
20240816,100800,4205378950,2275,2265,2275,2265,6552
20240816,100700,4190513135,2265,2275,2275,2265,17524
20240816,100600,4150742500,2275,2275,2280,2270,29186
20240816,100500,4084229045,2275,2265,2280,2265,18526
20240816,100400,4042151600,2270,2255,2270,2255,9205
20240816,100300,4021310030,2255,2255,2265,2255,8966
20240816,100200,4001055800,2255,2255,2255,2255,2316
20240816,100100,3995833220,2255,2260,2265,2255,8018
20240816,100000,3977710035,2260,2260,2265,2260,4853
20240816,095900,3966721445,2260,2265,2270,2260,10221
20240816,095800,3943581575,2265,2265,2270,2260,5276
20240816,095700,3931620225,2270,2260,2275,2250,17715
20240816,095600,3891579775,2250,2265,2265,2250,18130
20240816,095500,3850688560,2265,2275,2280,2265,18783
20240816,095400,3807989190,2275,2270,2275,2265,12257
20240816,095300,3780163755,2270,2270,2270,2260,11906
20240816,095200,3753168530,2265,2245,2265,2245,17940
20240816,095100,3712625675,2245,2245,2250,2245,3776
20240816,095000,3704143720,2250,2260,2260,2245,6017
20240816,094900,3690579695,2260,2250,2265,2250,15633
20240816,094800,3655348005,2250,2250,2255,2245,5569
20240816,094700,3642829145,2245,2250,2255,2245,3038
20240816,094600,3635994465,2250,2235,2250,2235,6861
20240816,094500,3620596345,2240,2240,2245,2235,4592
20240816,094400,3610318750,2245,2255,2255,2245,5183
20240816,094300,3598653575,2255,2235,2260,2235,17531
20240816,094200,3559242130,2235,2240,2240,2235,1539
20240816,094100,3555802010,2235,2235,2240,2235,2237
20240816,094000,3550794005,2240,2235,2240,2230,5962
20240816,093900,3537464490,2235,2235,2240,2230,1507
20240816,093800,3534097830,2240,2240,2245,2235,6110
20240816,093700,3520422055,2240,2230,2240,2230,11765
20240816,093600,3494104100,2235,2230,2235,2215,17305
20240816,093500,3455633915,2230,2245,2245,2230,14981
20240816,093400,3422112645,2245,2245,2245,2240,11766
20240816,093300,3395744005,2240,2255,2255,2240,21577
20240816,093200,3347317490,2255,2260,2260,2240,25124
20240816,093100,3290776050,2260,2260,2270,2255,41668
20240816,093000,3196516445,2260,2250,2260,2250,16957
20240816,092900,3158254840,2255,2250,2255,2240,16571
20240816,092800,3120986470,2245,2245,2250,2240,16907
20240816,092700,3083032425,2240,2240,2245,2235,12622
20240816,092600,3054769060,2240,2240,2245,2240,9101
20240816,092500,3034377245,2235,2235,2240,2235,16685
20240816,092400,2997066065,2235,2230,2235,2220,7647
20240816,092300,2980023485,2230,2240,2245,2230,43595
20240816,092200,2882559595,2240,2240,2250,2235,26273
20240816,092100,2823624375,2245,2230,2245,2225,34155
20240816,092000,2747241255,2230,2220,2230,2220,11694
20240816,091900,2721219335,2220,2220,2225,2220,39726
20240816,091800,2632969605,2220,2230,2230,2220,25935
20240816,091700,2575238375,2235,2230,2235,2220,39996
20240816,091600,2486050185,2230,2215,2230,2210,42940
20240816,091500,2390641675,2215,2190,2220,2190,45133
20240816,091400,2290950425,2195,2185,2200,2185,8121
20240816,091300,2273136925,2200,2210,2210,2185,49887
20240816,091200,2163584950,2215,2205,2215,2205,15500
20240816,091100,2129333410,2205,2195,2210,2195,50486
20240816,091000,2018040925,2195,2205,2205,2190,23993
20240816,090900,1965376070,2205,2210,2215,2200,20300
20240816,090800,1920618040,2215,2195,2215,2195,22911
20240816,090700,1870112055,2195,2210,2220,2195,29986
20240816,090600,1804075400,2210,2195,2225,2190,49480
20240816,090500,1694863290,2195,2195,2195,2175,26289
20240816,090400,1637428935,2195,2200,2205,2175,68219
20240816,090300,1488286430,2195,2255,2255,2190,127760
20240816,090200,1205856175,2255,2190,2260,2190,99131
20240816,090100,984908215,2190,2195,2215,2180,88751
20240816,090000,789719290,2195,2200,2235,2155,359900