KissMeData/238120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204400,218089380,3500,3500,3500,3500,2746
20240821,204300,218089380,3500,3500,3500,3500,0
20240821,204200,218089380,3500,3500,3500,3500,0
20240821,204100,218089380,3500,3500,3500,3500,0
20240821,204000,218089380,3500,3500,3500,3500,0
20240821,203900,218089380,3500,3500,3500,3500,0
20240821,203800,218089380,3500,3500,3500,3500,0
20240821,203700,218089380,3500,3500,3500,3500,0
20240821,203600,218089380,3500,3500,3500,3500,0
20240821,203500,218089380,3500,3500,3500,3500,0
20240821,203400,218089380,3500,3500,3500,3500,0
20240821,203300,218089380,3500,3500,3500,3500,0
20240821,203200,218089380,3500,3500,3500,3500,0
20240821,203100,218089380,3500,3500,3500,3500,0
20240821,203000,218089380,3500,3500,3500,3500,0
20240821,202900,218089380,3500,3500,3500,3500,0
20240821,202800,218089380,3500,3500,3500,3500,0
20240821,202700,218089380,3500,3500,3500,3500,0
20240821,202600,218089380,3500,3500,3500,3500,0
20240821,202500,218089380,3500,3500,3500,3500,0
20240821,202400,218089380,3500,3500,3500,3500,0
20240821,202300,218089380,3500,3500,3500,3500,0
20240821,202200,218089380,3500,3500,3500,3500,0
20240821,202100,218089380,3500,3500,3500,3500,0
20240821,202000,218089380,3500,3500,3500,3500,0
20240821,201900,218089380,3500,3500,3500,3500,0
20240821,201800,218089380,3500,3500,3500,3500,0
20240821,201700,218089380,3500,3500,3500,3500,0
20240821,201600,218089380,3500,3500,3500,3500,0
20240821,201500,218089380,3500,3500,3500,3500,0
20240821,201400,218089380,3500,3500,3500,3500,2746
20240821,201300,218089380,3500,3500,3500,3500,0
20240821,201200,218089380,3500,3500,3500,3500,0
20240821,201100,218089380,3500,3500,3500,3500,0
20240821,201000,218089380,3500,3500,3500,3500,0
20240821,200900,218089380,3500,3500,3500,3500,0
20240821,200800,218089380,3500,3500,3500,3500,0
20240821,200700,218089380,3500,3500,3500,3500,0
20240821,200600,218089380,3500,3500,3500,3500,0
20240821,200500,218089380,3500,3500,3500,3500,0
20240821,200400,218089380,3500,3500,3500,3500,0
20240821,200300,218089380,3500,3500,3500,3500,0
20240821,200200,218089380,3500,3500,3500,3500,0
20240821,200100,218089380,3500,3500,3500,3500,0
20240821,200000,218089380,3500,3500,3500,3500,0
20240821,195900,218089380,3500,3500,3500,3500,0
20240821,195800,218089380,3500,3500,3500,3500,0
20240821,195700,218089380,3500,3500,3500,3500,0
20240821,195600,218089380,3500,3500,3500,3500,0
20240821,195500,218089380,3500,3500,3500,3500,0
20240821,195400,218089380,3500,3500,3500,3500,0
20240821,195300,218089380,3500,3500,3500,3500,0
20240821,195200,218089380,3500,3500,3500,3500,0
20240821,195100,218089380,3500,3500,3500,3500,0
20240821,195000,218089380,3500,3500,3500,3500,0
20240821,194900,218089380,3500,3500,3500,3500,0
20240821,194800,218089380,3500,3500,3500,3500,0
20240821,194700,218089380,3500,3500,3500,3500,0
20240821,194600,218089380,3500,3500,3500,3500,0
20240821,194500,218089380,3500,3500,3500,3500,0
20240821,194400,218089380,3500,3500,3500,3500,2746
20240821,194300,218089380,3500,3500,3500,3500,0
20240821,194200,218089380,3500,3500,3500,3500,0
20240821,194100,218089380,3500,3500,3500,3500,0
20240821,194000,218089380,3500,3500,3500,3500,0
20240821,193900,218089380,3500,3500,3500,3500,0
20240821,193800,218089380,3500,3500,3500,3500,0
20240821,193700,218089380,3500,3500,3500,3500,0
20240821,193600,218089380,3500,3500,3500,3500,0
20240821,193500,218089380,3500,3500,3500,3500,0
20240821,193400,218089380,3500,3500,3500,3500,0
20240821,193300,218089380,3500,3500,3500,3500,0
20240821,193200,218089380,3500,3500,3500,3500,0
20240821,193100,218089380,3500,3500,3500,3500,0
20240821,193000,218089380,3500,3500,3500,3500,0
20240821,192900,218089380,3500,3500,3500,3500,0
20240821,192800,218089380,3500,3500,3500,3500,0
20240821,192700,218089380,3500,3500,3500,3500,0
20240821,192600,218089380,3500,3500,3500,3500,0
20240821,192500,218089380,3500,3500,3500,3500,0
20240821,192400,218089380,3500,3500,3500,3500,0
20240821,192300,218089380,3500,3500,3500,3500,0
20240821,192200,218089380,3500,3500,3500,3500,0
20240821,192100,218089380,3500,3500,3500,3500,0
20240821,192000,218089380,3500,3500,3500,3500,0
20240821,191900,218089380,3500,3500,3500,3500,0
20240821,191800,218089380,3500,3500,3500,3500,0
20240821,191700,218089380,3500,3500,3500,3500,0
20240821,191600,218089380,3500,3500,3500,3500,0
20240821,191500,218089380,3500,3500,3500,3500,0
20240821,191400,218089380,3500,3500,3500,3500,2746
20240821,191300,218089380,3500,3500,3500,3500,0
20240821,191200,218089380,3500,3500,3500,3500,0
20240821,191100,218089380,3500,3500,3500,3500,0
20240821,191000,218089380,3500,3500,3500,3500,0
20240821,190900,218089380,3500,3500,3500,3500,0
20240821,190800,218089380,3500,3500,3500,3500,0
20240821,190700,218089380,3500,3500,3500,3500,0
20240821,190600,218089380,3500,3500,3500,3500,0
20240821,190500,218089380,3500,3500,3500,3500,0
20240821,190400,218089380,3500,3500,3500,3500,0
20240821,190300,218089380,3500,3500,3500,3500,0
20240821,190200,218089380,3500,3500,3500,3500,0
20240821,190100,218089380,3500,3500,3500,3500,0
20240821,190000,218089380,3500,3500,3500,3500,0
20240821,185900,218089380,3500,3500,3500,3500,0
20240821,185800,218089380,3500,3500,3500,3500,0
20240821,185700,218089380,3500,3500,3500,3500,0
20240821,185600,218089380,3500,3500,3500,3500,0
20240821,185500,218089380,3500,3500,3500,3500,0
20240821,185400,218089380,3500,3500,3500,3500,0
20240821,185300,218089380,3500,3500,3500,3500,0
20240821,185200,218089380,3500,3500,3500,3500,0
20240821,185100,218089380,3500,3500,3500,3500,0
20240821,185000,218089380,3500,3500,3500,3500,0
20240821,184900,218089380,3500,3500,3500,3500,0
20240821,184800,218089380,3500,3500,3500,3500,0
20240821,184700,218089380,3500,3500,3500,3500,0
20240821,184600,218089380,3500,3500,3500,3500,0
20240821,184500,218089380,3500,3500,3500,3500,0
20240821,184400,218089380,3500,3500,3500,3500,2746
20240821,184300,218089380,3500,3500,3500,3500,0
20240821,184200,218089380,3500,3500,3500,3500,0
20240821,184100,218089380,3500,3500,3500,3500,0
20240821,184000,218089380,3500,3500,3500,3500,0
20240821,183900,218089380,3500,3500,3500,3500,0
20240821,183800,218089380,3500,3500,3500,3500,0
20240821,183700,218089380,3500,3500,3500,3500,0
20240821,183600,218089380,3500,3500,3500,3500,0
20240821,183500,218089380,3500,3500,3500,3500,0
20240821,183400,218089380,3500,3500,3500,3500,0
20240821,183300,218089380,3500,3500,3500,3500,0
20240821,183200,218089380,3500,3500,3500,3500,0
20240821,183100,218089380,3500,3500,3500,3500,0
20240821,183000,218089380,3500,3500,3500,3500,0
20240821,182900,218089380,3500,3500,3500,3500,0
20240821,182800,218089380,3500,3500,3500,3500,0
20240821,182700,218089380,3500,3500,3500,3500,0
20240821,182600,218089380,3500,3500,3500,3500,0
20240821,182500,218089380,3500,3500,3500,3500,0
20240821,182400,218089380,3500,3500,3500,3500,0
20240821,182300,218089380,3500,3500,3500,3500,0
20240821,182200,218089380,3500,3500,3500,3500,0
20240821,182100,218089380,3500,3500,3500,3500,0
20240821,182000,218089380,3500,3500,3500,3500,0
20240821,181900,218089380,3500,3500,3500,3500,0
20240821,181800,218089380,3500,3500,3500,3500,0
20240821,181700,218089380,3500,3500,3500,3500,0
20240821,181600,218089380,3500,3500,3500,3500,0
20240821,181500,218089380,3500,3500,3500,3500,0
20240821,181400,218089380,3500,3500,3500,3500,2746
20240821,181300,218089380,3500,3500,3500,3500,0
20240821,181200,218089380,3500,3500,3500,3500,0
20240821,181100,218089380,3500,3500,3500,3500,0
20240821,181000,218089380,3500,3500,3500,3500,0
20240821,180900,218089380,3500,3500,3500,3500,0
20240821,180800,218089380,3500,3500,3500,3500,0
20240821,180700,218089380,3500,3500,3500,3500,0
20240821,180600,218089380,3500,3500,3500,3500,0
20240821,180500,218089380,3500,3500,3500,3500,0
20240821,180400,218089380,3500,3500,3500,3500,0
20240821,180300,218089380,3500,3500,3500,3500,0
20240821,180200,218089380,3500,3500,3500,3500,0
20240821,180100,218089380,3500,3500,3500,3500,0
20240821,180000,218089380,3500,3500,3500,3500,0
20240821,175900,218089380,3500,3500,3500,3500,0
20240821,175800,218089380,3500,3500,3500,3500,0
20240821,175700,218089380,3500,3500,3500,3500,0
20240821,175600,218089380,3500,3500,3500,3500,0
20240821,175500,218089380,3500,3500,3500,3500,0
20240821,175400,218089380,3500,3500,3500,3500,0
20240821,175300,218089380,3500,3500,3500,3500,0
20240821,175200,218089380,3500,3500,3500,3500,0
20240821,175100,218089380,3500,3500,3500,3500,0
20240821,175000,218089380,3500,3500,3500,3500,0
20240821,174900,218089380,3500,3500,3500,3500,0
20240821,174800,218089380,3500,3500,3500,3500,0
20240821,174700,218089380,3500,3500,3500,3500,0
20240821,174600,218089380,3500,3500,3500,3500,0
20240821,174500,218089380,3500,3500,3500,3500,0
20240821,174400,218089380,3500,3500,3500,3500,2746
20240821,174300,218089380,3500,3500,3500,3500,0
20240821,174200,218089380,3500,3500,3500,3500,0
20240821,174100,218089380,3500,3500,3500,3500,0
20240821,174000,218089380,3500,3500,3500,3500,0
20240821,173900,218089380,3500,3500,3500,3500,0
20240821,173800,218089380,3500,3500,3500,3500,0
20240821,173700,218089380,3500,3500,3500,3500,0
20240821,173600,218089380,3500,3500,3500,3500,0
20240821,173500,218089380,3500,3500,3500,3500,0
20240821,173400,218089380,3500,3500,3500,3500,0
20240821,173300,218089380,3500,3500,3500,3500,0
20240821,173200,218089380,3500,3500,3500,3500,0
20240821,173100,218089380,3500,3500,3500,3500,0
20240821,173000,218089380,3500,3500,3500,3500,0
20240821,172900,218089380,3500,3500,3500,3500,0
20240821,172800,218089380,3500,3500,3500,3500,0
20240821,172700,218089380,3500,3500,3500,3500,0
20240821,172600,218089380,3500,3500,3500,3500,0
20240821,172500,218089380,3500,3500,3500,3500,0
20240821,172400,218089380,3500,3500,3500,3500,0
20240821,172300,218089380,3500,3500,3500,3500,0
20240821,172200,218089380,3500,3500,3500,3500,0
20240821,172100,218089380,3500,3500,3500,3500,0
20240821,172000,218089380,3500,3500,3500,3500,0
20240821,171900,218089380,3500,3500,3500,3500,0
20240821,171800,218089380,3500,3500,3500,3500,0
20240821,171700,218089380,3500,3500,3500,3500,0
20240821,171600,218089380,3500,3500,3500,3500,0
20240821,171500,218089380,3500,3500,3500,3500,0
20240821,171400,218089380,3500,3500,3500,3500,2746
20240821,171300,218089380,3500,3500,3500,3500,0
20240821,171200,218089380,3500,3500,3500,3500,0
20240821,171100,218089380,3500,3500,3500,3500,0
20240821,171000,218089380,3500,3500,3500,3500,0
20240821,170900,218089380,3500,3500,3500,3500,0
20240821,170800,218089380,3500,3500,3500,3500,0
20240821,170700,218089380,3500,3500,3500,3500,0
20240821,170600,218089380,3500,3500,3500,3500,0
20240821,170500,218089380,3500,3500,3500,3500,0
20240821,170400,218089380,3500,3500,3500,3500,0
20240821,170300,218089380,3500,3500,3500,3500,0
20240821,170200,218089380,3500,3500,3500,3500,0
20240821,170100,218089380,3500,3500,3500,3500,0
20240821,170000,218089380,3500,3500,3500,3500,0
20240821,165900,218089380,3500,3500,3500,3500,0
20240821,165800,218089380,3500,3500,3500,3500,0
20240821,165700,218089380,3500,3500,3500,3500,0
20240821,165600,218089380,3500,3500,3500,3500,0
20240821,165500,218089380,3500,3500,3500,3500,0
20240821,165400,218089380,3500,3500,3500,3500,0
20240821,165300,218089380,3500,3500,3500,3500,0
20240821,165200,218089380,3500,3500,3500,3500,0
20240821,165100,218089380,3500,3500,3500,3500,0
20240821,165000,218089380,3500,3500,3500,3500,0
20240821,164900,218089380,3500,3500,3500,3500,0
20240821,164800,218089380,3500,3500,3500,3500,0
20240821,164700,218089380,3500,3500,3500,3500,0
20240821,164600,218089380,3500,3500,3500,3500,0
20240821,164500,218089380,3500,3500,3500,3500,0
20240821,164400,218089380,3500,3500,3500,3500,2746
20240821,164300,218089380,3500,3500,3500,3500,0
20240821,164200,218089380,3500,3500,3500,3500,0
20240821,164100,218089380,3500,3500,3500,3500,0
20240821,164000,218089380,3500,3500,3500,3500,0
20240821,163900,218089380,3500,3500,3500,3500,0
20240821,163800,218089380,3500,3500,3500,3500,0
20240821,163700,218089380,3500,3500,3500,3500,0
20240821,163600,218089380,3500,3500,3500,3500,0
20240821,163500,218089380,3500,3500,3500,3500,0
20240821,163400,218089380,3500,3500,3500,3500,0
20240821,163300,218089380,3500,3500,3500,3500,0
20240821,163200,218089380,3500,3500,3500,3500,0
20240821,163100,218089380,3500,3500,3500,3500,0
20240821,163000,218089380,3500,3500,3500,3500,0
20240821,162900,218089380,3500,3500,3500,3500,0
20240821,162800,218089380,3500,3500,3500,3500,0
20240821,162700,218089380,3500,3500,3500,3500,0
20240821,162600,218089380,3500,3500,3500,3500,0
20240821,162500,218089380,3500,3500,3500,3500,0
20240821,162400,218089380,3500,3500,3500,3500,0
20240821,162300,218089380,3500,3500,3500,3500,0
20240821,162200,218089380,3500,3500,3500,3500,0
20240821,162100,218089380,3500,3500,3500,3500,0
20240821,162000,218089380,3500,3500,3500,3500,0
20240821,161900,218089380,3500,3500,3500,3500,0
20240821,161800,218089380,3500,3500,3500,3500,0
20240821,161700,218089380,3500,3500,3500,3500,0
20240821,161600,218089380,3500,3500,3500,3500,0
20240821,161500,218089380,3500,3500,3500,3500,0
20240821,161400,218089380,3500,3500,3500,3500,2746
20240821,161300,218089380,3500,3500,3500,3500,0
20240821,161200,218089380,3500,3500,3500,3500,0
20240821,161100,218089380,3500,3500,3500,3500,0
20240821,161000,218089380,3500,3500,3500,3500,0
20240821,160900,218089380,3500,3500,3500,3500,0
20240821,160800,218089380,3500,3500,3500,3500,0
20240821,160700,218089380,3500,3500,3500,3500,0
20240821,160600,218089380,3500,3500,3500,3500,0
20240821,160500,218089380,3500,3500,3500,3500,0
20240821,160400,218089380,3500,3500,3500,3500,0
20240821,160300,218089380,3500,3500,3500,3500,0
20240821,160200,218089380,3500,3500,3500,3500,0
20240821,160100,218089380,3500,3500,3500,3500,0
20240821,160000,218089380,3500,3500,3500,3500,0
20240821,155900,218089380,3500,3500,3500,3500,0
20240821,155800,218089380,3500,3500,3500,3500,0
20240821,155700,218089380,3500,3500,3500,3500,0
20240821,155600,218089380,3500,3500,3500,3500,0
20240821,155500,218089380,3500,3500,3500,3500,0
20240821,155400,218089380,3500,3500,3500,3500,0
20240821,155300,218089380,3500,3500,3500,3500,0
20240821,155200,218089380,3500,3500,3500,3500,0
20240821,155100,218089380,3500,3500,3500,3500,0
20240821,155000,218089380,3500,3500,3500,3500,0
20240821,154900,218089380,3500,3500,3500,3500,0
20240821,154800,218089380,3500,3500,3500,3500,0
20240821,154700,218089380,3500,3500,3500,3500,0
20240821,154600,218089380,3500,3500,3500,3500,0
20240821,154500,218089380,3500,3500,3500,3500,0
20240821,154400,218089380,3500,3500,3500,3500,2746
20240821,154300,218089380,3500,3500,3500,3500,0
20240821,154200,218089380,3500,3500,3500,3500,0
20240821,154100,218089380,3500,3500,3500,3500,0
20240821,154000,218089380,3500,3500,3500,3500,0
20240821,153900,218089380,3500,3500,3500,3500,0
20240821,153800,218089380,3500,3500,3500,3500,0
20240821,153700,218089380,3500,3500,3500,3500,0
20240821,153600,218089380,3500,3500,3500,3500,0
20240821,153500,218089380,3500,3500,3500,3500,0
20240821,153400,218089380,3500,3500,3500,3500,0
20240821,153300,218089380,3500,3500,3500,3500,0
20240821,153200,218089380,3500,3500,3500,3500,0
20240821,153100,218089380,3500,3500,3500,3500,0
20240821,153000,218089380,3500,3500,3500,3500,2746
20240821,152900,208478380,3500,3500,3500,3500,0
20240821,152800,208478380,3500,3500,3500,3500,0
20240821,152700,208478380,3500,3500,3500,3500,0
20240821,152600,208478380,3500,3500,3500,3500,0
20240821,152500,208478380,3500,3500,3500,3500,0
20240821,152400,208478380,3500,3500,3500,3500,0
20240821,152300,208478380,3500,3500,3500,3500,0
20240821,152200,208478380,3500,3500,3500,3500,0
20240821,152100,208478380,3500,3500,3500,3500,0
20240821,152000,208478380,3500,3500,3500,3500,0
20240821,151900,208478380,3500,3500,3500,3500,173
20240821,151800,207872880,3500,3500,3510,3500,1009
20240821,151700,204341370,3500,3515,3515,3500,2928
20240821,151600,194088025,3515,3515,3515,3515,1
20240821,151500,194084510,3505,3515,3515,3505,1124
20240821,151400,190143020,3510,3510,3510,3510,0
20240821,151300,190143020,3510,3510,3510,3510,0
20240821,151200,190143020,3510,3510,3510,3510,0
20240821,151100,190143020,3510,3510,3510,3510,0
20240821,151000,190143020,3510,3510,3510,3510,0
20240821,150900,190143020,3510,3510,3510,3510,0
20240821,150800,190143020,3510,3510,3510,3510,20
20240821,150700,190072820,3510,3510,3510,3510,0
20240821,150600,190072820,3510,3510,3510,3510,384
20240821,150500,188724980,3510,3510,3510,3510,0
20240821,150400,188724980,3510,3510,3510,3510,319
20240821,150300,187605290,3515,3515,3515,3515,0
20240821,150200,187605290,3515,3515,3515,3515,0
20240821,150100,187605290,3515,3515,3515,3515,0
20240821,150000,187605290,3515,3515,3515,3515,4
20240821,145900,187591230,3515,3525,3540,3515,150
20240821,145800,187062480,3525,3525,3525,3525,0
20240821,145700,187062480,3525,3525,3525,3525,0
20240821,145600,187062480,3525,3525,3525,3525,0
20240821,145500,187062480,3525,3525,3525,3525,1
20240821,145400,187058955,3525,3525,3525,3525,0
20240821,145300,187058955,3525,3525,3525,3525,0
20240821,145200,187058955,3525,3525,3525,3525,0
20240821,145100,187058955,3525,3525,3525,3525,0
20240821,145000,187058955,3525,3525,3525,3525,0
20240821,144900,187058955,3525,3525,3525,3525,0
20240821,144800,187058955,3525,3525,3525,3525,3
20240821,144700,187048380,3530,3530,3530,3530,12
20240821,144600,187006020,3530,3530,3530,3530,0
20240821,144500,187006020,3530,3530,3530,3530,1
20240821,144400,187002490,3525,3525,3530,3525,782
20240821,144300,184245930,3530,3530,3530,3530,1
20240821,144200,184242400,3540,3540,3540,3540,0
20240821,144100,184242400,3540,3540,3540,3540,1
20240821,144000,184238860,3540,3540,3540,3540,0
20240821,143900,184238860,3540,3540,3540,3540,0
20240821,143800,184238860,3540,3540,3540,3540,0
20240821,143700,184238860,3540,3530,3540,3530,36
20240821,143600,184111655,3530,3520,3530,3520,61
20240821,143500,183896625,3525,3520,3525,3520,2
20240821,143400,183889580,3520,3520,3520,3520,1
20240821,143300,183886060,3525,3525,3525,3525,0
20240821,143200,183886060,3525,3525,3525,3525,0
20240821,143100,183886060,3525,3525,3525,3525,0
20240821,143000,183886060,3525,3515,3525,3515,280
20240821,142900,182899405,3515,3515,3515,3515,0
20240821,142800,182899405,3515,3515,3515,3515,5
20240821,142700,182881830,3510,3510,3510,3510,0
20240821,142600,182881830,3510,3510,3510,3510,0
20240821,142500,182881830,3510,3510,3510,3510,0
20240821,142400,182881830,3510,3510,3510,3510,0
20240821,142300,182881830,3510,3510,3510,3510,0
20240821,142200,182881830,3510,3510,3510,3510,0
20240821,142100,182881830,3510,3510,3510,3510,0
20240821,142000,182881830,3510,3510,3510,3510,11
20240821,141900,182843220,3510,3510,3510,3510,100
20240821,141800,182492220,3505,3505,3505,3505,0
20240821,141700,182492220,3505,3505,3505,3505,0
20240821,141600,182492220,3505,3505,3505,3505,0
20240821,141500,182492220,3505,3505,3505,3505,0
20240821,141400,182492220,3505,3505,3505,3505,0
20240821,141300,182492220,3505,3505,3505,3505,0
20240821,141200,182492220,3505,3505,3505,3505,0
20240821,141100,182492220,3505,3505,3505,3505,0
20240821,141000,182492220,3505,3505,3505,3505,0
20240821,140900,182492220,3505,3505,3505,3505,800
20240821,140800,179688220,3505,3510,3510,3505,391
20240821,140700,178315910,3515,3515,3515,3515,0
20240821,140600,178315910,3515,3515,3515,3515,10
20240821,140500,178280760,3515,3515,3515,3515,0
20240821,140400,178280760,3515,3515,3515,3515,0
20240821,140300,178280760,3515,3515,3515,3515,0
20240821,140200,178280760,3515,3515,3515,3515,0
20240821,140100,178280760,3515,3515,3515,3515,0
20240821,140000,178280760,3515,3515,3515,3515,0
20240821,135900,178280760,3515,3515,3515,3515,0
20240821,135800,178280760,3515,3515,3515,3515,0
20240821,135700,178280760,3515,3515,3515,3515,0
20240821,135600,178280760,3515,3515,3515,3515,0
20240821,135500,178280760,3515,3515,3515,3515,0
20240821,135400,178280760,3515,3515,3515,3515,0
20240821,135300,178280760,3515,3515,3515,3515,0
20240821,135200,178280760,3515,3515,3515,3515,0
20240821,135100,178280760,3515,3515,3515,3515,290
20240821,135000,177261410,3525,3525,3525,3525,0
20240821,134900,177261410,3525,3525,3525,3525,0
20240821,134800,177261410,3525,3525,3525,3525,0
20240821,134700,177261410,3525,3525,3525,3525,0
20240821,134600,177261410,3525,3525,3525,3525,0
20240821,134500,177261410,3525,3525,3525,3525,0
20240821,134400,177261410,3525,3515,3525,3515,38
20240821,134300,177127800,3515,3515,3515,3515,0
20240821,134200,177127800,3515,3515,3515,3515,150
20240821,134100,176600550,3510,3510,3510,3510,559
20240821,134000,174638460,3510,3510,3510,3510,3
20240821,133900,174627930,3510,3510,3510,3510,0
20240821,133800,174627930,3510,3510,3510,3510,0
20240821,133700,174627930,3510,3510,3510,3510,0
20240821,133600,174627930,3510,3510,3510,3510,0
20240821,133500,174627930,3510,3510,3510,3510,0
20240821,133400,174627930,3510,3510,3510,3510,0
20240821,133300,174627930,3510,3510,3510,3510,0
20240821,133200,174627930,3510,3510,3510,3510,0
20240821,133100,174627930,3510,3510,3510,3510,0
20240821,133000,174627930,3510,3510,3510,3510,0
20240821,132900,174627930,3510,3510,3510,3510,0
20240821,132800,174627930,3510,3510,3510,3510,0
20240821,132700,174627930,3510,3510,3510,3510,0
20240821,132600,174627930,3510,3510,3510,3510,0
20240821,132500,174627930,3510,3510,3510,3510,6
20240821,132400,174606870,3505,3505,3505,3505,0
20240821,132300,174606870,3505,3510,3510,3505,2510
20240821,132200,165805935,3515,3515,3515,3515,0
20240821,132100,165805935,3515,3515,3515,3515,0
20240821,132000,165805935,3515,3515,3515,3515,0
20240821,131900,165805935,3515,3515,3515,3515,0
20240821,131800,165805935,3515,3515,3515,3515,52
20240821,131700,165623155,3515,3515,3515,3515,0
20240821,131600,165623155,3515,3515,3515,3515,10
20240821,131500,165588005,3515,3515,3515,3515,0
20240821,131400,165588005,3515,3515,3515,3515,6
20240821,131300,165566915,3515,3515,3515,3515,4
20240821,131200,165552855,3515,3510,3515,3510,510
20240821,131100,163760255,3510,3510,3510,3510,542
20240821,131000,161857835,3510,3510,3510,3510,1
20240821,130900,161854325,3510,3520,3520,3510,1480
20240821,130800,156657355,3515,3515,3515,3515,0
20240821,130700,156657355,3515,3525,3525,3515,2627
20240821,130600,147412420,3530,3530,3530,3530,0
20240821,130500,147412420,3530,3530,3530,3530,0
20240821,130400,147412420,3530,3530,3530,3530,0
20240821,130300,147412420,3530,3530,3530,3530,109
20240821,130200,147027650,3530,3530,3530,3530,1
20240821,130100,147024120,3530,3530,3530,3530,9
20240821,130000,146992350,3530,3530,3530,3530,0
20240821,125900,146992350,3530,3530,3530,3530,0
20240821,125800,146992350,3530,3530,3530,3530,0
20240821,125700,146992350,3530,3530,3530,3530,0
20240821,125600,146992350,3530,3530,3530,3530,0
20240821,125500,146992350,3530,3530,3530,3530,0
20240821,125400,146992350,3530,3530,3530,3530,55
20240821,125300,146798200,3545,3535,3550,3535,85
20240821,125200,146497605,3535,3530,3535,3530,16
20240821,125100,146441055,3530,3530,3530,3530,0
20240821,125000,146441055,3530,3530,3530,3530,0
20240821,124900,146441055,3530,3530,3530,3530,0
20240821,124800,146441055,3530,3530,3530,3530,0
20240821,124700,146441055,3530,3530,3530,3530,1
20240821,124600,146437525,3525,3525,3525,3525,0
20240821,124500,146437525,3525,3530,3535,3525,439
20240821,124400,144889715,3525,3525,3525,3525,0
20240821,124300,144889715,3525,3525,3525,3525,0
20240821,124200,144889715,3525,3530,3530,3525,32
20240821,124100,144776840,3530,3530,3530,3530,0
20240821,124000,144776840,3530,3530,3530,3530,0
20240821,123900,144776840,3530,3530,3530,3530,1
20240821,123800,144773310,3525,3525,3525,3525,0
20240821,123700,144773310,3525,3525,3525,3525,0
20240821,123600,144773310,3525,3525,3525,3525,0
20240821,123500,144773310,3525,3525,3525,3525,15
20240821,123400,144720435,3525,3525,3525,3525,0
20240821,123300,144720435,3525,3525,3525,3525,0
20240821,123200,144720435,3525,3525,3525,3525,0
20240821,123100,144720435,3525,3525,3525,3525,0
20240821,123000,144720435,3525,3525,3525,3525,0
20240821,122900,144720435,3525,3525,3525,3525,0
20240821,122800,144720435,3525,3525,3525,3525,0
20240821,122700,144720435,3525,3525,3525,3525,4
20240821,122600,144706335,3530,3530,3530,3530,0
20240821,122500,144706335,3530,3530,3530,3530,0
20240821,122400,144706335,3530,3530,3530,3530,0
20240821,122300,144706335,3530,3530,3530,3530,0
20240821,122200,144706335,3530,3530,3530,3530,0
20240821,122100,144706335,3530,3535,3535,3530,3
20240821,122000,144695740,3525,3530,3530,3525,6
20240821,121900,144674585,3520,3520,3520,3520,0
20240821,121800,144674585,3520,3520,3520,3520,0
20240821,121700,144674585,3520,3520,3520,3520,0
20240821,121600,144674585,3520,3520,3520,3520,0
20240821,121500,144674585,3520,3520,3520,3520,0
20240821,121400,144674585,3520,3520,3520,3520,0
20240821,121300,144674585,3520,3520,3520,3520,0
20240821,121200,144674585,3520,3520,3520,3520,0
20240821,121100,144674585,3520,3520,3520,3520,23
20240821,121000,144593625,3525,3525,3525,3525,89
20240821,120900,144279900,3525,3525,3525,3525,10
20240821,120800,144244650,3520,3525,3525,3520,13
20240821,120700,144198830,3525,3530,3530,3525,1222
20240821,120600,139888380,3540,3540,3540,3540,1249
20240821,120500,135466920,3545,3545,3545,3545,0
20240821,120400,135466920,3545,3545,3545,3545,0
20240821,120300,135466920,3545,3545,3545,3545,0
20240821,120200,135466920,3545,3545,3545,3545,5
20240821,120100,135449195,3540,3540,3540,3540,2
20240821,120000,135442115,3540,3540,3540,3540,1311
20240821,115900,130801175,3535,3535,3535,3535,0
20240821,115800,130801175,3535,3535,3535,3535,0
20240821,115700,130801175,3535,3535,3535,3535,0
20240821,115600,130801175,3535,3535,3535,3535,0
20240821,115500,130801175,3535,3535,3535,3535,0
20240821,115400,130801175,3535,3535,3535,3535,0
20240821,115300,130801175,3535,3535,3535,3535,0
20240821,115200,130801175,3535,3535,3535,3535,0
20240821,115100,130801175,3535,3535,3535,3535,9
20240821,115000,130769360,3535,3535,3535,3535,0
20240821,114900,130769360,3535,3535,3535,3535,0
20240821,114800,130769360,3535,3535,3535,3535,0
20240821,114700,130769360,3535,3535,3535,3535,0
20240821,114600,130769360,3535,3535,3535,3535,0
20240821,114500,130769360,3535,3535,3535,3535,0
20240821,114400,130769360,3535,3535,3535,3535,0
20240821,114300,130769360,3535,3535,3535,3535,688
20240821,114200,128337280,3535,3535,3535,3535,15
20240821,114100,128284255,3530,3530,3530,3530,0
20240821,114000,128284255,3530,3530,3530,3530,0
20240821,113900,128284255,3530,3530,3530,3530,0
20240821,113800,128284255,3530,3530,3530,3530,810
20240821,113700,125424955,3540,3540,3540,3540,0
20240821,113600,125424955,3540,3540,3540,3540,0
20240821,113500,125424955,3540,3540,3540,3540,0
20240821,113400,125424955,3540,3540,3540,3540,0
20240821,113300,125424955,3540,3540,3540,3540,0
20240821,113200,125424955,3540,3540,3540,3540,0
20240821,113100,125424955,3540,3540,3540,3540,0
20240821,113000,125424955,3540,3540,3540,3540,0
20240821,112900,125424955,3540,3540,3540,3540,0
20240821,112800,125424955,3540,3540,3540,3540,0
20240821,112700,125424955,3540,3540,3540,3540,1
20240821,112600,125421415,3550,3550,3550,3550,0
20240821,112500,125421415,3550,3550,3550,3550,0
20240821,112400,125421415,3550,3550,3550,3550,0
20240821,112300,125421415,3550,3550,3550,3550,0
20240821,112200,125421415,3550,3550,3550,3550,0
20240821,112100,125421415,3550,3550,3550,3550,0
20240821,112000,125421415,3550,3550,3550,3550,0
20240821,111900,125421415,3550,3550,3550,3550,0
20240821,111800,125421415,3550,3550,3550,3550,0
20240821,111700,125421415,3550,3550,3550,3550,0
20240821,111600,125421415,3550,3550,3550,3550,0
20240821,111500,125421415,3550,3540,3550,3540,6
20240821,111400,125400155,3530,3535,3535,3530,207
20240821,111300,124668860,3545,3545,3545,3545,1
20240821,111200,124665315,3540,3540,3540,3540,35
20240821,111100,124541415,3550,3550,3550,3550,0
20240821,111000,124541415,3550,3550,3550,3550,0
20240821,110900,124541415,3550,3550,3550,3550,0
20240821,110800,124541415,3550,3550,3550,3550,0
20240821,110700,124541415,3550,3550,3550,3540,69
20240821,110600,124297040,3560,3560,3560,3560,0
20240821,110500,124297040,3560,3560,3560,3560,0
20240821,110400,124297040,3560,3560,3560,3560,0
20240821,110300,124297040,3560,3560,3560,3560,0
20240821,110200,124297040,3560,3550,3560,3550,52
20240821,110100,124112185,3555,3550,3555,3545,62
20240821,110000,123892105,3550,3550,3550,3550,10
20240821,105900,123856605,3555,3555,3555,3555,0
20240821,105800,123856605,3555,3555,3555,3555,0
20240821,105700,123856605,3555,3555,3555,3555,0
20240821,105600,123856605,3555,3555,3555,3555,0
20240821,105500,123856605,3555,3560,3560,3555,671
20240821,105400,121470340,3570,3570,3570,3570,0
20240821,105300,121470340,3570,3570,3570,3570,0
20240821,105200,121470340,3570,3570,3570,3570,8
20240821,105100,121441780,3570,3570,3570,3570,0
20240821,105000,121441780,3570,3570,3570,3565,21
20240821,104900,121366830,3570,3570,3570,3570,0
20240821,104800,121366830,3570,3570,3570,3570,0
20240821,104700,121366830,3570,3570,3570,3570,0
20240821,104600,121366830,3570,3570,3570,3570,0
20240821,104500,121366830,3570,3565,3570,3565,278
20240821,104400,120374460,3565,3560,3565,3560,16
20240821,104300,120317495,3555,3555,3555,3555,2
20240821,104200,120310385,3565,3565,3565,3565,0
20240821,104100,120310385,3565,3565,3565,3565,0
20240821,104000,120310385,3565,3565,3565,3565,0
20240821,103900,120310385,3565,3565,3565,3565,0
20240821,103800,120310385,3565,3565,3565,3565,0
20240821,103700,120310385,3565,3555,3565,3555,2
20240821,103600,120303265,3555,3555,3560,3555,260
20240821,103500,119378315,3555,3555,3555,3555,0
20240821,103400,119378315,3555,3555,3555,3555,0
20240821,103300,119378315,3555,3555,3555,3555,0
20240821,103200,119378315,3555,3555,3555,3555,0
20240821,103100,119378315,3555,3555,3555,3555,0
20240821,103000,119378315,3555,3540,3555,3540,1616
20240821,102900,113649985,3540,3540,3540,3540,0
20240821,102800,113649985,3540,3540,3540,3540,0
20240821,102700,113649985,3540,3545,3545,3530,644
20240821,102600,111372835,3540,3540,3540,3540,51
20240821,102500,111192295,3540,3540,3540,3540,0
20240821,102400,111192295,3540,3545,3545,3540,347
20240821,102300,109963165,3550,3550,3550,3550,0
20240821,102200,109963165,3550,3550,3550,3550,0
20240821,102100,109963165,3550,3550,3550,3550,0
20240821,102000,109963165,3550,3545,3550,3540,1025
20240821,101900,106332690,3560,3560,3560,3560,0
20240821,101800,106332690,3560,3545,3560,3545,27
20240821,101700,106236960,3560,3550,3560,3550,2
20240821,101600,106229850,3545,3540,3545,3535,1286
20240821,101500,101671685,3540,3540,3540,3540,0
20240821,101400,101671685,3540,3540,3540,3540,0
20240821,101300,101671685,3540,3540,3540,3540,0
20240821,101200,101671685,3540,3540,3540,3540,49
20240821,101100,101498225,3540,3540,3540,3540,743
20240821,101000,98868005,3550,3550,3550,3550,1
20240821,100900,98864455,3545,3550,3555,3545,2539
20240821,100800,89857000,3555,3560,3560,3555,222
20240821,100700,89067785,3555,3560,3560,3555,1517
20240821,100600,83670305,3565,3565,3565,3565,1
20240821,100500,83666740,3560,3560,3560,3560,101
20240821,100400,83307180,3555,3555,3555,3555,0
20240821,100300,83307180,3555,3555,3555,3555,1
20240821,100200,83303625,3560,3560,3560,3560,1
20240821,100100,83300065,3565,3560,3565,3550,104
20240821,100000,82929825,3555,3550,3555,3550,199
20240821,095900,82223335,3550,3550,3550,3550,0
20240821,095800,82223335,3550,3550,3550,3550,20
20240821,095700,82152335,3550,3550,3550,3545,130
20240821,095600,81690860,3560,3555,3560,3555,3
20240821,095500,81680190,3550,3555,3560,3550,1140
20240821,095400,77632975,3565,3565,3565,3565,0
20240821,095300,77632975,3565,3565,3565,3565,0
20240821,095200,77632975,3565,3565,3565,3565,0
20240821,095100,77632975,3565,3555,3565,3555,88
20240821,095000,77320125,3565,3555,3565,3555,6
20240821,094900,77298785,3570,3570,3570,3570,0
20240821,094800,77298785,3570,3550,3570,3550,12
20240821,094700,77256145,3570,3570,3570,3570,0
20240821,094600,77256145,3570,3550,3570,3550,100
20240821,094500,76901105,3550,3545,3550,3540,206
20240821,094400,76171755,3545,3550,3550,3540,152
20240821,094300,75633660,3545,3550,3550,3545,629
20240821,094200,73403830,3570,3565,3575,3555,1154
20240821,094100,69301085,3560,3555,3595,3555,522
20240821,094000,67434045,3555,3550,3555,3550,53
20240821,093900,67245890,3550,3550,3550,3550,9
20240821,093800,67213940,3540,3550,3550,3540,13
20240821,093700,67167800,3550,3540,3550,3540,3
20240821,093600,67157170,3560,3540,3560,3540,1853
20240821,093500,60597265,3540,3540,3540,3540,0
20240821,093400,60597265,3540,3535,3540,3535,37
20240821,093300,60466460,3535,3550,3550,3535,953
20240821,093200,57088315,3550,3560,3560,3550,549
20240821,093100,55139345,3560,3560,3560,3560,494
20240821,093000,53380705,3575,3575,3575,3575,0
20240821,092900,53380705,3575,3575,3575,3575,52
20240821,092800,53194805,3575,3575,3575,3575,1
20240821,092700,53191230,3550,3565,3570,3550,1300
20240821,092600,48550785,3565,3565,3565,3565,1
20240821,092500,48547220,3550,3540,3550,3540,1096
20240821,092400,44662925,3540,3540,3540,3540,20
20240821,092300,44592125,3540,3540,3540,3540,19
20240821,092200,44524865,3540,3540,3540,3540,0
20240821,092100,44524865,3540,3555,3555,3540,822
20240821,092000,41608670,3555,3580,3580,3555,4442
20240821,091900,25749030,3590,3590,3590,3590,177
20240821,091800,25113600,3590,3590,3590,3590,21
20240821,091700,25038210,3585,3575,3585,3575,185
20240821,091600,24375835,3575,3575,3575,3575,615
20240821,091500,22177210,3580,3590,3595,3580,2872
20240821,091400,11881140,3600,3600,3600,3600,0
20240821,091300,11881140,3600,3595,3600,3595,10
20240821,091200,11845145,3595,3595,3595,3595,0
20240821,091100,11845145,3595,3590,3595,3590,42
20240821,091000,11694165,3590,3590,3590,3590,33
20240821,090900,11575695,3590,3595,3595,3590,104
20240821,090800,11201835,3595,3595,3595,3595,422
20240821,090700,9684745,3610,3610,3610,3610,0
20240821,090600,9684745,3610,3610,3610,3610,2
20240821,090500,9677525,3595,3600,3600,3595,100
20240821,090400,9318005,3595,3610,3610,3595,755
20240821,090300,6600425,3615,3605,3615,3595,1276
20240821,090200,2008715,3615,3615,3615,3605,527
20240821,090100,105560,3640,3640,3640,3640,0
20240821,090000,105560,3640,3640,3640,3640,29