KissMeData/033290/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191400,163093865,2240,2240,2240,2240,1943
20240826,191300,163093865,2240,2240,2240,2240,0
20240826,191200,163093865,2240,2240,2240,2240,0
20240826,191100,163093865,2240,2240,2240,2240,0
20240826,191000,163093865,2240,2240,2240,2240,0
20240826,190900,163093865,2240,2240,2240,2240,0
20240826,190800,163093865,2240,2240,2240,2240,0
20240826,190700,163093865,2240,2240,2240,2240,0
20240826,190600,163093865,2240,2240,2240,2240,0
20240826,190500,163093865,2240,2240,2240,2240,0
20240826,190400,163093865,2240,2240,2240,2240,0
20240826,190300,163093865,2240,2240,2240,2240,0
20240826,190200,163093865,2240,2240,2240,2240,0
20240826,190100,163093865,2240,2240,2240,2240,0
20240826,190000,163093865,2240,2240,2240,2240,0
20240826,185900,163093865,2240,2240,2240,2240,0
20240826,185800,163093865,2240,2240,2240,2240,0
20240826,185700,163093865,2240,2240,2240,2240,0
20240826,185600,163093865,2240,2240,2240,2240,0
20240826,185500,163093865,2240,2240,2240,2240,0
20240826,185400,163093865,2240,2240,2240,2240,0
20240826,185300,163093865,2240,2240,2240,2240,0
20240826,185200,163093865,2240,2240,2240,2240,0
20240826,185100,163093865,2240,2240,2240,2240,0
20240826,185000,163093865,2240,2240,2240,2240,0
20240826,184900,163093865,2240,2240,2240,2240,0
20240826,184800,163093865,2240,2240,2240,2240,0
20240826,184700,163093865,2240,2240,2240,2240,0
20240826,184600,163093865,2240,2240,2240,2240,0
20240826,184500,163093865,2240,2240,2240,2240,0
20240826,184400,163093865,2240,2240,2240,2240,1943
20240826,184300,163093865,2240,2240,2240,2240,0
20240826,184200,163093865,2240,2240,2240,2240,0
20240826,184100,163093865,2240,2240,2240,2240,0
20240826,184000,163093865,2240,2240,2240,2240,0
20240826,183900,163093865,2240,2240,2240,2240,0
20240826,183800,163093865,2240,2240,2240,2240,0
20240826,183700,163093865,2240,2240,2240,2240,0
20240826,183600,163093865,2240,2240,2240,2240,0
20240826,183500,163093865,2240,2240,2240,2240,0
20240826,183400,163093865,2240,2240,2240,2240,0
20240826,183300,163093865,2240,2240,2240,2240,0
20240826,183200,163093865,2240,2240,2240,2240,0
20240826,183100,163093865,2240,2240,2240,2240,0
20240826,183000,163093865,2240,2240,2240,2240,0
20240826,182900,163093865,2240,2240,2240,2240,0
20240826,182800,163093865,2240,2240,2240,2240,0
20240826,182700,163093865,2240,2240,2240,2240,0
20240826,182600,163093865,2240,2240,2240,2240,0
20240826,182500,163093865,2240,2240,2240,2240,0
20240826,182400,163093865,2240,2240,2240,2240,0
20240826,182300,163093865,2240,2240,2240,2240,0
20240826,182200,163093865,2240,2240,2240,2240,0
20240826,182100,163093865,2240,2240,2240,2240,0
20240826,182000,163093865,2240,2240,2240,2240,0
20240826,181900,163093865,2240,2240,2240,2240,0
20240826,181800,163093865,2240,2240,2240,2240,0
20240826,181700,163093865,2240,2240,2240,2240,0
20240826,181600,163093865,2240,2240,2240,2240,0
20240826,181500,163093865,2240,2240,2240,2240,0
20240826,181400,163093865,2240,2240,2240,2240,1943
20240826,181300,163093865,2240,2240,2240,2240,0
20240826,181200,163093865,2240,2240,2240,2240,0
20240826,181100,163093865,2240,2240,2240,2240,0
20240826,181000,163093865,2240,2240,2240,2240,0
20240826,180900,163093865,2240,2240,2240,2240,0
20240826,180800,163093865,2240,2240,2240,2240,0
20240826,180700,163093865,2240,2240,2240,2240,0
20240826,180600,163093865,2240,2240,2240,2240,0
20240826,180500,163093865,2240,2240,2240,2240,0
20240826,180400,163093865,2240,2240,2240,2240,0
20240826,180300,163093865,2240,2240,2240,2240,0
20240826,180200,163093865,2240,2240,2240,2240,0
20240826,180100,163093865,2240,2240,2240,2240,0
20240826,180000,163093865,2240,2240,2240,2240,0
20240826,175900,163093865,2240,2240,2240,2240,0
20240826,175800,163093865,2240,2240,2240,2240,0
20240826,175700,163093865,2240,2240,2240,2240,0
20240826,175600,163093865,2240,2240,2240,2240,0
20240826,175500,163093865,2240,2240,2240,2240,0
20240826,175400,163093865,2240,2240,2240,2240,0
20240826,175300,163093865,2240,2240,2240,2240,0
20240826,175200,163093865,2240,2240,2240,2240,0
20240826,175100,163093865,2240,2240,2240,2240,0
20240826,175000,163093865,2240,2240,2240,2240,0
20240826,174900,163093865,2240,2240,2240,2240,0
20240826,174800,163093865,2240,2240,2240,2240,0
20240826,174700,163093865,2240,2240,2240,2240,0
20240826,174600,163093865,2240,2240,2240,2240,0
20240826,174500,163093865,2240,2240,2240,2240,0
20240826,174400,163093865,2240,2240,2240,2240,1943
20240826,174300,163093865,2240,2240,2240,2240,0
20240826,174200,163093865,2240,2240,2240,2240,0
20240826,174100,163093865,2240,2240,2240,2240,0
20240826,174000,163093865,2240,2240,2240,2240,0
20240826,173900,163093865,2240,2240,2240,2240,0
20240826,173800,163093865,2240,2240,2240,2240,0
20240826,173700,163093865,2240,2240,2240,2240,0
20240826,173600,163093865,2240,2240,2240,2240,0
20240826,173500,163093865,2240,2240,2240,2240,0
20240826,173400,163093865,2240,2240,2240,2240,0
20240826,173300,163093865,2240,2240,2240,2240,0
20240826,173200,163093865,2240,2240,2240,2240,0
20240826,173100,163093865,2240,2240,2240,2240,0
20240826,173000,163093865,2240,2240,2240,2240,0
20240826,172900,163093865,2240,2240,2240,2240,0
20240826,172800,163093865,2240,2240,2240,2240,0
20240826,172700,163093865,2240,2240,2240,2240,0
20240826,172600,163093865,2240,2240,2240,2240,0
20240826,172500,163093865,2240,2240,2240,2240,0
20240826,172400,163093865,2240,2240,2240,2240,0
20240826,172300,163093865,2240,2240,2240,2240,0
20240826,172200,163093865,2240,2240,2240,2240,0
20240826,172100,163093865,2240,2240,2240,2240,0
20240826,172000,163093865,2240,2240,2240,2240,0
20240826,171900,163093865,2240,2240,2240,2240,0
20240826,171800,163093865,2240,2240,2240,2240,0
20240826,171700,163093865,2240,2240,2240,2240,0
20240826,171600,163093865,2240,2240,2240,2240,0
20240826,171500,163093865,2240,2240,2240,2240,0
20240826,171400,163093865,2240,2240,2240,2240,1943
20240826,171300,163093865,2240,2240,2240,2240,0
20240826,171200,163093865,2240,2240,2240,2240,0
20240826,171100,163093865,2240,2240,2240,2240,0
20240826,171000,163093865,2240,2240,2240,2240,0
20240826,170900,163093865,2240,2240,2240,2240,0
20240826,170800,163093865,2240,2240,2240,2240,0
20240826,170700,163093865,2240,2240,2240,2240,0
20240826,170600,163093865,2240,2240,2240,2240,0
20240826,170500,163093865,2240,2240,2240,2240,0
20240826,170400,163093865,2240,2240,2240,2240,0
20240826,170300,163093865,2240,2240,2240,2240,0
20240826,170200,163093865,2240,2240,2240,2240,0
20240826,170100,163093865,2240,2240,2240,2240,0
20240826,170000,163093865,2240,2240,2240,2240,0
20240826,165900,163093865,2240,2240,2240,2240,0
20240826,165800,163093865,2240,2240,2240,2240,0
20240826,165700,163093865,2240,2240,2240,2240,0
20240826,165600,163093865,2240,2240,2240,2240,0
20240826,165500,163093865,2240,2240,2240,2240,0
20240826,165400,163093865,2240,2240,2240,2240,0
20240826,165300,163093865,2240,2240,2240,2240,0
20240826,165200,163093865,2240,2240,2240,2240,0
20240826,165100,163093865,2240,2240,2240,2240,0
20240826,165000,163093865,2240,2240,2240,2240,0
20240826,164900,163093865,2240,2240,2240,2240,0
20240826,164800,163093865,2240,2240,2240,2240,0
20240826,164700,163093865,2240,2240,2240,2240,0
20240826,164600,163093865,2240,2240,2240,2240,0
20240826,164500,163093865,2240,2240,2240,2240,0
20240826,164400,163093865,2240,2240,2240,2240,1943
20240826,164300,163093865,2240,2240,2240,2240,0
20240826,164200,163093865,2240,2240,2240,2240,0
20240826,164100,163093865,2240,2240,2240,2240,0
20240826,164000,163093865,2240,2240,2240,2240,0
20240826,163900,163093865,2240,2240,2240,2240,0
20240826,163800,163093865,2240,2240,2240,2240,0
20240826,163700,163093865,2240,2240,2240,2240,0
20240826,163600,163093865,2240,2240,2240,2240,0
20240826,163500,163093865,2240,2240,2240,2240,0
20240826,163400,163093865,2240,2240,2240,2240,0
20240826,163300,163093865,2240,2240,2240,2240,0
20240826,163200,163093865,2240,2240,2240,2240,0
20240826,163100,163093865,2240,2240,2240,2240,0
20240826,163000,163093865,2240,2240,2240,2240,0
20240826,162900,163093865,2240,2240,2240,2240,0
20240826,162800,163093865,2240,2240,2240,2240,0
20240826,162700,163093865,2240,2240,2240,2240,0
20240826,162600,163093865,2240,2240,2240,2240,0
20240826,162500,163093865,2240,2240,2240,2240,0
20240826,162400,163093865,2240,2240,2240,2240,0
20240826,162300,163093865,2240,2240,2240,2240,0
20240826,162200,163093865,2240,2240,2240,2240,0
20240826,162100,163093865,2240,2240,2240,2240,0
20240826,162000,163093865,2240,2240,2240,2240,0
20240826,161900,163093865,2240,2240,2240,2240,0
20240826,161800,163093865,2240,2240,2240,2240,0
20240826,161700,163093865,2240,2240,2240,2240,0
20240826,161600,163093865,2240,2240,2240,2240,0
20240826,161500,163093865,2240,2240,2240,2240,0
20240826,161400,163093865,2240,2240,2240,2240,1943
20240826,161300,163093865,2240,2240,2240,2240,0
20240826,161200,163093865,2240,2240,2240,2240,0
20240826,161100,163093865,2240,2240,2240,2240,0
20240826,161000,163093865,2240,2240,2240,2240,0
20240826,160900,163093865,2240,2240,2240,2240,0
20240826,160800,163093865,2240,2240,2240,2240,0
20240826,160700,163093865,2240,2240,2240,2240,0
20240826,160600,163093865,2240,2240,2240,2240,0
20240826,160500,163093865,2240,2240,2240,2240,0
20240826,160400,163093865,2240,2240,2240,2240,0
20240826,160300,163093865,2240,2240,2240,2240,0
20240826,160200,163093865,2240,2240,2240,2240,0
20240826,160100,163093865,2240,2240,2240,2240,0
20240826,160000,163093865,2240,2240,2240,2240,0
20240826,155900,163093865,2240,2240,2240,2240,0
20240826,155800,163093865,2240,2240,2240,2240,0
20240826,155700,163093865,2240,2240,2240,2240,0
20240826,155600,163093865,2240,2240,2240,2240,0
20240826,155500,163093865,2240,2240,2240,2240,0
20240826,155400,163093865,2240,2240,2240,2240,0
20240826,155300,163093865,2240,2240,2240,2240,0
20240826,155200,163093865,2240,2240,2240,2240,0
20240826,155100,163093865,2240,2240,2240,2240,0
20240826,155000,163093865,2240,2240,2240,2240,0
20240826,154900,163093865,2240,2240,2240,2240,0
20240826,154800,163093865,2240,2240,2240,2240,0
20240826,154700,163093865,2240,2240,2240,2240,0
20240826,154600,163093865,2240,2240,2240,2240,0
20240826,154500,163093865,2240,2240,2240,2240,0
20240826,154400,163093865,2240,2240,2240,2240,1943
20240826,154300,163093865,2240,2240,2240,2240,0
20240826,154200,163093865,2240,2240,2240,2240,0
20240826,154100,163093865,2240,2240,2240,2240,0
20240826,154000,163093865,2240,2240,2240,2240,0
20240826,153900,163093865,2240,2240,2240,2240,0
20240826,153800,163093865,2240,2240,2240,2240,0
20240826,153700,163093865,2240,2240,2240,2240,0
20240826,153600,163093865,2240,2240,2240,2240,0
20240826,153500,163093865,2240,2240,2240,2240,0
20240826,153400,163093865,2240,2240,2240,2240,0
20240826,153300,163093865,2240,2240,2240,2240,0
20240826,153200,163093865,2240,2240,2240,2240,0
20240826,153100,163093865,2240,2240,2240,2240,0
20240826,153000,163093865,2240,2240,2240,2240,1943
20240826,152900,158741545,2240,2240,2240,2240,0
20240826,152800,158741545,2240,2240,2240,2240,0
20240826,152700,158741545,2240,2240,2240,2240,0
20240826,152600,158741545,2240,2240,2240,2240,0
20240826,152500,158741545,2240,2240,2240,2240,0
20240826,152400,158741545,2240,2240,2240,2240,0
20240826,152300,158741545,2240,2240,2240,2240,0
20240826,152200,158741545,2240,2240,2240,2240,0
20240826,152100,158741545,2240,2240,2240,2240,0
20240826,152000,158741545,2240,2240,2240,2240,0
20240826,151900,158741545,2240,2255,2255,2230,9022
20240826,151800,138533965,2245,2250,2250,2245,80
20240826,151700,138354310,2245,2250,2250,2245,345
20240826,151600,137578085,2255,2255,2255,2255,1
20240826,151500,137575830,2250,2250,2250,2250,600
20240826,151400,136225830,2255,2245,2255,2245,56
20240826,151300,136099725,2245,2245,2245,2245,0
20240826,151200,136099725,2245,2245,2250,2245,340
20240826,151100,135336400,2250,2250,2255,2250,149
20240826,151000,135000975,2250,2250,2250,2245,58
20240826,150900,134870635,2245,2260,2260,2245,352
20240826,150800,134079070,2250,2250,2250,2250,500
20240826,150700,132954070,2260,2260,2260,2260,0
20240826,150600,132954070,2260,2260,2260,2260,0
20240826,150500,132954070,2260,2260,2260,2260,0
20240826,150400,132954070,2260,2260,2260,2250,275
20240826,150300,132335210,2255,2260,2260,2255,6
20240826,150200,132321675,2250,2255,2255,2250,567
20240826,150100,131045915,2260,2260,2260,2260,1
20240826,150000,131043655,2250,2255,2255,2250,900
20240826,145900,129018600,2260,2260,2260,2260,0
20240826,145800,129018600,2260,2260,2260,2260,0
20240826,145700,129018600,2260,2260,2260,2260,0
20240826,145600,129018600,2260,2260,2260,2260,1
20240826,145500,129016340,2255,2255,2255,2255,47
20240826,145400,128910355,2255,2255,2255,2255,200
20240826,145300,128459355,2255,2255,2255,2255,0
20240826,145200,128459355,2255,2255,2255,2255,27
20240826,145100,128398470,2245,2245,2245,2245,0
20240826,145000,128398470,2245,2245,2245,2245,0
20240826,144900,128398470,2245,2250,2250,2245,3906
20240826,144800,119618545,2260,2260,2260,2260,0
20240826,144700,119618545,2260,2260,2260,2260,2
20240826,144600,119614025,2255,2255,2255,2255,72
20240826,144500,119451665,2260,2260,2260,2260,0
20240826,144400,119451665,2260,2260,2260,2260,0
20240826,144300,119451665,2260,2260,2260,2260,0
20240826,144200,119451665,2260,2260,2260,2260,200
20240826,144100,118999665,2260,2260,2260,2260,0
20240826,144000,118999665,2260,2260,2260,2260,1
20240826,143900,118997405,2260,2260,2260,2260,0
20240826,143800,118997405,2260,2260,2260,2260,0
20240826,143700,118997405,2260,2260,2260,2260,0
20240826,143600,118997405,2260,2260,2260,2260,0
20240826,143500,118997405,2260,2260,2260,2260,0
20240826,143400,118997405,2260,2260,2260,2260,0
20240826,143300,118997405,2260,2260,2260,2260,0
20240826,143200,118997405,2260,2260,2260,2260,0
20240826,143100,118997405,2260,2260,2260,2260,0
20240826,143000,118997405,2260,2260,2260,2260,0
20240826,142900,118997405,2260,2260,2260,2260,0
20240826,142800,118997405,2260,2260,2260,2260,0
20240826,142700,118997405,2260,2260,2260,2260,5
20240826,142600,118986105,2260,2260,2260,2260,0
20240826,142500,118986105,2260,2260,2260,2260,0
20240826,142400,118986105,2260,2260,2260,2260,0
20240826,142300,118986105,2260,2260,2260,2260,0
20240826,142200,118986105,2260,2260,2260,2260,0
20240826,142100,118986105,2260,2260,2260,2260,0
20240826,142000,118986105,2260,2260,2260,2260,0
20240826,141900,118986105,2260,2260,2260,2260,0
20240826,141800,118986105,2260,2260,2260,2260,0
20240826,141700,118986105,2260,2260,2260,2260,0
20240826,141600,118986105,2260,2260,2260,2260,0
20240826,141500,118986105,2260,2260,2260,2260,1122
20240826,141400,116450385,2260,2260,2260,2260,108
20240826,141300,116206305,2260,2260,2260,2260,0
20240826,141200,116206305,2260,2260,2260,2260,0
20240826,141100,116206305,2260,2260,2260,2260,270
20240826,141000,115596105,2260,2260,2260,2260,1501
20240826,140900,112203845,2260,2260,2260,2260,0
20240826,140800,112203845,2260,2260,2260,2260,0
20240826,140700,112203845,2260,2260,2260,2260,0
20240826,140600,112203845,2260,2260,2260,2260,0
20240826,140500,112203845,2260,2260,2260,2260,0
20240826,140400,112203845,2260,2260,2260,2260,0
20240826,140300,112203845,2260,2255,2260,2255,10
20240826,140200,112181270,2255,2255,2255,2255,552
20240826,140100,110936510,2260,2260,2260,2260,0
20240826,140000,110936510,2260,2260,2260,2260,0
20240826,135900,110936510,2260,2260,2260,2260,0
20240826,135800,110936510,2260,2260,2260,2260,2
20240826,135700,110931990,2260,2260,2260,2260,6
20240826,135600,110918430,2260,2260,2260,2260,211
20240826,135500,110441570,2270,2270,2270,2270,0
20240826,135400,110441570,2270,2270,2270,2270,0
20240826,135300,110441570,2270,2270,2270,2270,0
20240826,135200,110441570,2270,2270,2270,2270,0
20240826,135100,110441570,2270,2270,2270,2270,0
20240826,135000,110441570,2270,2260,2270,2260,411
20240826,134900,109512610,2265,2265,2265,2265,1
20240826,134800,109510345,2270,2260,2270,2260,1213
20240826,134700,106763425,2260,2260,2260,2260,0
20240826,134600,106763425,2260,2260,2260,2260,1000
20240826,134500,104503425,2260,2260,2260,2260,7
20240826,134400,104487605,2255,2255,2255,2255,50
20240826,134300,104374855,2255,2255,2255,2255,50
20240826,134200,104262105,2260,2260,2260,2260,0
20240826,134100,104262105,2260,2260,2260,2260,0
20240826,134000,104262105,2260,2260,2260,2260,0
20240826,133900,104262105,2260,2260,2260,2260,11
20240826,133800,104237245,2260,2260,2260,2260,10
20240826,133700,104214645,2260,2260,2260,2260,0
20240826,133600,104214645,2260,2260,2260,2260,19
20240826,133500,104171705,2260,2255,2260,2255,37
20240826,133400,104088095,2250,2250,2250,2250,477
20240826,133300,103014845,2250,2250,2250,2250,123
20240826,133200,102738095,2245,2245,2245,2245,20
20240826,133100,102693195,2250,2250,2250,2250,606
20240826,133000,101329695,2250,2250,2250,2250,0
20240826,132900,101329695,2250,2250,2250,2250,0
20240826,132800,101329695,2250,2250,2250,2250,20
20240826,132700,101284695,2245,2250,2250,2245,132
20240826,132600,100987700,2250,2250,2250,2250,0
20240826,132500,100987700,2250,2250,2250,2250,0
20240826,132400,100987700,2250,2250,2250,2250,0
20240826,132300,100987700,2250,2250,2250,2250,337
20240826,132200,100229450,2255,2255,2255,2255,0
20240826,132100,100229450,2255,2255,2255,2255,0
20240826,132000,100229450,2255,2255,2255,2255,0
20240826,131900,100229450,2255,2255,2255,2255,0
20240826,131800,100229450,2255,2255,2255,2255,0
20240826,131700,100229450,2255,2255,2255,2255,0
20240826,131600,100229450,2255,2255,2255,2255,0
20240826,131500,100229450,2255,2255,2255,2255,1
20240826,131400,100227195,2255,2255,2255,2255,0
20240826,131300,100227195,2255,2255,2255,2255,7
20240826,131200,100211410,2255,2255,2255,2255,2
20240826,131100,100206900,2245,2245,2245,2245,0
20240826,131000,100206900,2245,2250,2250,2245,270
20240826,130900,99600495,2255,2255,2255,2255,0
20240826,130800,99600495,2255,2255,2255,2255,0
20240826,130700,99600495,2255,2255,2255,2255,0
20240826,130600,99600495,2255,2255,2255,2255,0
20240826,130500,99600495,2255,2250,2255,2245,417
20240826,130400,98663305,2250,2250,2250,2250,0
20240826,130300,98663305,2250,2250,2250,2250,150
20240826,130200,98325805,2250,2250,2250,2250,0
20240826,130100,98325805,2250,2250,2250,2250,0
20240826,130000,98325805,2250,2250,2250,2250,51
20240826,125900,98211055,2250,2250,2250,2250,0
20240826,125800,98211055,2250,2250,2250,2250,44
20240826,125700,98112055,2255,2255,2255,2255,0
20240826,125600,98112055,2255,2255,2255,2255,0
20240826,125500,98112055,2255,2255,2255,2255,30
20240826,125400,98044405,2255,2255,2255,2255,0
20240826,125300,98044405,2255,2255,2255,2255,2
20240826,125200,98039895,2255,2255,2255,2255,0
20240826,125100,98039895,2255,2245,2255,2245,1150
20240826,125000,95454470,2250,2250,2250,2250,0
20240826,124900,95454470,2250,2250,2250,2250,1
20240826,124800,95452220,2250,2250,2250,2250,0
20240826,124700,95452220,2250,2250,2250,2250,0
20240826,124600,95452220,2250,2250,2250,2250,0
20240826,124500,95452220,2250,2250,2250,2250,108
20240826,124400,95209220,2250,2250,2250,2250,10
20240826,124300,95186720,2245,2245,2245,2245,0
20240826,124200,95186720,2245,2245,2245,2245,500
20240826,124100,94064220,2255,2255,2255,2255,0
20240826,124000,94064220,2255,2255,2255,2255,1
20240826,123900,94061965,2245,2250,2250,2245,470
20240826,123800,93004470,2245,2245,2245,2245,0
20240826,123700,93004470,2245,2250,2250,2245,2
20240826,123600,92999975,2250,2250,2250,2250,0
20240826,123500,92999975,2250,2250,2250,2250,101
20240826,123400,92772725,2250,2255,2255,2250,276
20240826,123300,92150720,2255,2255,2255,2255,0
20240826,123200,92150720,2255,2250,2255,2250,30
20240826,123100,92083215,2250,2250,2250,2250,202
20240826,123000,91628715,2250,2250,2250,2250,0
20240826,122900,91628715,2250,2245,2250,2245,100
20240826,122800,91403965,2250,2250,2250,2250,18
20240826,122700,91363465,2250,2250,2250,2250,0
20240826,122600,91363465,2250,2250,2250,2250,0
20240826,122500,91363465,2250,2250,2250,2250,100
20240826,122400,91138465,2250,2250,2250,2250,0
20240826,122300,91138465,2250,2250,2250,2250,0
20240826,122200,91138465,2250,2250,2250,2250,725
20240826,122100,89507215,2250,2250,2250,2250,148
20240826,122000,89174215,2255,2255,2255,2255,0
20240826,121900,89174215,2255,2255,2255,2255,0
20240826,121800,89174215,2255,2255,2255,2255,0
20240826,121700,89174215,2255,2255,2255,2255,1
20240826,121600,89171960,2255,2255,2255,2255,0
20240826,121500,89171960,2255,2255,2255,2255,0
20240826,121400,89171960,2255,2255,2255,2255,0
20240826,121300,89171960,2255,2255,2255,2255,22
20240826,121200,89122350,2250,2250,2250,2250,0
20240826,121100,89122350,2250,2250,2250,2250,0
20240826,121000,89122350,2250,2250,2250,2250,0
20240826,120900,89122350,2250,2250,2250,2250,30
20240826,120800,89054850,2250,2250,2250,2250,30
20240826,120700,88987350,2250,2255,2255,2250,35
20240826,120600,88908575,2255,2255,2255,2255,1
20240826,120500,88906320,2250,2250,2250,2250,113
20240826,120400,88652070,2250,2255,2255,2250,157
20240826,120300,88298735,2260,2260,2260,2260,0
20240826,120200,88298735,2260,2260,2260,2260,0
20240826,120100,88298735,2260,2260,2260,2260,0
20240826,120000,88298735,2260,2260,2260,2260,0
20240826,115900,88298735,2260,2260,2260,2260,0
20240826,115800,88298735,2260,2260,2260,2260,17
20240826,115700,88260315,2260,2260,2260,2260,0
20240826,115600,88260315,2260,2260,2260,2260,0
20240826,115500,88260315,2260,2260,2260,2260,0
20240826,115400,88260315,2260,2260,2260,2260,0
20240826,115300,88260315,2260,2260,2260,2260,0
20240826,115200,88260315,2260,2260,2260,2260,1
20240826,115100,88258055,2250,2250,2250,2250,0
20240826,115000,88258055,2250,2250,2250,2250,0
20240826,114900,88258055,2250,2250,2250,2250,0
20240826,114800,88258055,2250,2255,2255,2250,500
20240826,114700,87131580,2260,2260,2260,2260,0
20240826,114600,87131580,2260,2260,2260,2260,0
20240826,114500,87131580,2260,2260,2260,2260,0
20240826,114400,87131580,2260,2260,2260,2260,1
20240826,114300,87129320,2260,2260,2260,2260,0
20240826,114200,87129320,2260,2260,2260,2260,0
20240826,114100,87129320,2260,2260,2260,2260,1
20240826,114000,87127060,2250,2250,2250,2250,0
20240826,113900,87127060,2250,2250,2250,2250,300
20240826,113800,86452060,2250,2250,2250,2250,402
20240826,113700,85547560,2255,2255,2255,2250,696
20240826,113600,83978380,2255,2255,2255,2255,248
20240826,113500,83419140,2255,2255,2255,2255,0
20240826,113400,83419140,2255,2255,2255,2255,0
20240826,113300,83419140,2255,2255,2255,2255,0
20240826,113200,83419140,2255,2255,2255,2255,0
20240826,113100,83419140,2255,2255,2255,2255,0
20240826,113000,83419140,2255,2255,2255,2255,0
20240826,112900,83419140,2255,2255,2255,2255,0
20240826,112800,83419140,2255,2260,2260,2255,349
20240826,112700,82630565,2260,2260,2260,2260,38
20240826,112600,82544685,2260,2260,2260,2260,0
20240826,112500,82544685,2260,2260,2260,2260,300
20240826,112400,81866685,2260,2260,2260,2260,0
20240826,112300,81866685,2260,2260,2260,2260,96
20240826,112200,81649725,2265,2265,2265,2265,2
20240826,112100,81645195,2260,2260,2260,2260,221
20240826,112000,81145735,2265,2265,2265,2265,0
20240826,111900,81145735,2265,2265,2265,2265,10
20240826,111800,81123085,2265,2265,2265,2265,0
20240826,111700,81123085,2265,2265,2265,2265,5
20240826,111600,81111760,2265,2265,2265,2265,10
20240826,111500,81089110,2260,2260,2260,2260,0
20240826,111400,81089110,2260,2265,2265,2260,247
20240826,111300,80530790,2265,2265,2265,2265,11
20240826,111200,80505875,2265,2265,2265,2265,100
20240826,111100,80279375,2265,2265,2265,2265,10
20240826,111000,80256725,2260,2260,2260,2260,0
20240826,110900,80256725,2260,2260,2260,2260,628
20240826,110800,78837445,2255,2255,2255,2255,309
20240826,110700,78140650,2255,2255,2255,2255,10
20240826,110600,78118100,2255,2255,2255,2255,500
20240826,110500,76990600,2250,2250,2250,2250,680
20240826,110400,75460600,2255,2255,2255,2250,336
20240826,110300,74704505,2255,2255,2255,2255,131
20240826,110200,74409100,2255,2255,2255,2255,0
20240826,110100,74409100,2255,2255,2255,2255,29
20240826,110000,74343705,2255,2255,2255,2255,5
20240826,105900,74332430,2250,2250,2250,2250,0
20240826,105800,74332430,2250,2260,2260,2250,2144
20240826,105700,69506255,2260,2260,2260,2260,17
20240826,105600,69467835,2255,2260,2260,2255,2120
20240826,105500,64676935,2270,2270,2270,2270,1
20240826,105400,64674665,2265,2260,2265,2260,129
20240826,105300,64382485,2265,2265,2265,2265,181
20240826,105200,63972520,2270,2270,2270,2270,0
20240826,105100,63972520,2270,2270,2270,2270,0
20240826,105000,63972520,2270,2270,2270,2270,0
20240826,104900,63972520,2270,2260,2270,2260,52
20240826,104800,63854490,2270,2265,2270,2265,5
20240826,104700,63843145,2270,2265,2270,2265,6
20240826,104600,63829540,2270,2265,2270,2265,2
20240826,104500,63825005,2260,2260,2260,2260,199
20240826,104400,63375265,2260,2260,2260,2260,20
20240826,104300,63330065,2260,2260,2260,2260,11
20240826,104200,63305205,2255,2255,2255,2255,1
20240826,104100,63302950,2260,2260,2260,2260,240
20240826,104000,62760550,2260,2260,2260,2260,0
20240826,103900,62760550,2260,2255,2260,2255,368
20240826,103800,61928960,2255,2260,2260,2255,200
20240826,103700,61477430,2260,2260,2260,2260,319
20240826,103600,60756490,2260,2255,2260,2250,78
20240826,103500,60580500,2260,2260,2260,2260,245
20240826,103400,60026800,2255,2265,2265,2255,1907
20240826,103300,55722480,2270,2285,2285,2265,8245
20240826,103200,36991770,2285,2285,2285,2285,0
20240826,103100,36991770,2285,2280,2285,2280,1111
20240826,103000,34458685,2285,2285,2285,2285,100
20240826,102900,34230185,2285,2285,2285,2285,50
20240826,102800,34115935,2285,2285,2285,2285,0
20240826,102700,34115935,2285,2285,2285,2285,0
20240826,102600,34115935,2285,2285,2285,2285,10
20240826,102500,34093085,2285,2285,2285,2285,0
20240826,102400,34093085,2285,2285,2285,2285,123
20240826,102300,33812030,2285,2285,2285,2285,80
20240826,102200,33629230,2285,2280,2285,2280,212
20240826,102100,33145860,2285,2285,2285,2285,3
20240826,102000,33139005,2290,2290,2290,2290,4
20240826,101900,33129845,2285,2285,2285,2285,0
20240826,101800,33129845,2285,2285,2285,2285,3023
20240826,101700,26222290,2290,2290,2290,2290,0
20240826,101600,26222290,2290,2290,2290,2290,0
20240826,101500,26222290,2290,2290,2290,2290,243
20240826,101400,25665820,2290,2290,2290,2290,0
20240826,101300,25665820,2290,2290,2290,2290,200
20240826,101200,25207820,2290,2290,2290,2290,0
20240826,101100,25207820,2290,2290,2290,2290,0
20240826,101000,25207820,2290,2290,2290,2290,0
20240826,100900,25207820,2290,2290,2290,2290,0
20240826,100800,25207820,2290,2290,2290,2290,0
20240826,100700,25207820,2290,2290,2290,2290,332
20240826,100600,24447540,2290,2290,2290,2290,1
20240826,100500,24445250,2295,2295,2295,2295,5
20240826,100400,24433775,2295,2295,2295,2295,0
20240826,100300,24433775,2295,2295,2295,2295,10
20240826,100200,24410825,2295,2295,2295,2295,0
20240826,100100,24410825,2295,2295,2295,2295,0
20240826,100000,24410825,2295,2295,2295,2295,1
20240826,095900,24408530,2290,2290,2295,2290,95
20240826,095800,24190565,2295,2295,2295,2295,0
20240826,095700,24190565,2295,2295,2295,2295,17
20240826,095600,24151550,2295,2295,2295,2295,0
20240826,095500,24151550,2295,2295,2295,2295,0
20240826,095400,24151550,2295,2295,2295,2295,0
20240826,095300,24151550,2295,2295,2295,2295,0
20240826,095200,24151550,2295,2295,2295,2295,0
20240826,095100,24151550,2295,2295,2295,2295,8
20240826,095000,24133190,2295,2295,2295,2295,9
20240826,094900,24112535,2295,2295,2295,2295,6
20240826,094800,24098765,2295,2295,2295,2295,23
20240826,094700,24045980,2295,2300,2300,2285,278
20240826,094600,23409425,2300,2300,2300,2300,0
20240826,094500,23409425,2300,2295,2300,2295,449
20240826,094400,22378965,2295,2295,2295,2295,1
20240826,094300,22376670,2290,2290,2290,2290,0
20240826,094200,22376670,2290,2290,2290,2290,6
20240826,094100,22362930,2290,2290,2290,2290,0
20240826,094000,22362930,2290,2295,2295,2290,38
20240826,093900,22275860,2295,2295,2295,2295,0
20240826,093800,22275860,2295,2295,2295,2295,0
20240826,093700,22275860,2295,2295,2295,2295,6
20240826,093600,22262090,2285,2285,2285,2285,1
20240826,093500,22259805,2290,2290,2290,2290,0
20240826,093400,22259805,2290,2290,2290,2290,0
20240826,093300,22259805,2290,2290,2290,2290,0
20240826,093200,22259805,2290,2290,2290,2290,0
20240826,093100,22259805,2290,2290,2290,2290,10
20240826,093000,22236905,2290,2295,2295,2290,218
20240826,092900,21737645,2295,2295,2295,2295,401
20240826,092800,20817350,2295,2295,2295,2295,5
20240826,092700,20805875,2295,2295,2295,2295,1
20240826,092600,20803580,2295,2290,2295,2290,2
20240826,092500,20798995,2290,2290,2290,2290,598
20240826,092400,19429575,2290,2290,2290,2290,211
20240826,092300,18946385,2290,2290,2290,2290,2544
20240826,092200,13120625,2295,2295,2295,2295,196
20240826,092100,12670805,2295,2295,2295,2295,0
20240826,092000,12670805,2295,2295,2295,2295,30
20240826,091900,12601955,2295,2295,2295,2295,10
20240826,091800,12579005,2295,2295,2295,2295,1
20240826,091700,12576710,2290,2290,2290,2290,95
20240826,091600,12359160,2295,2295,2295,2295,3
20240826,091500,12352275,2295,2295,2295,2295,0
20240826,091400,12352275,2295,2285,2295,2285,710
20240826,091300,10727825,2290,2300,2300,2290,1517
20240826,091200,7253845,2305,2305,2305,2300,197
20240826,091100,6800555,2305,2305,2305,2305,1
20240826,091000,6798250,2310,2310,2310,2310,5
20240826,090900,6786700,2315,2315,2315,2315,0
20240826,090800,6786700,2315,2315,2315,2315,1
20240826,090700,6784385,2315,2315,2315,2315,1
20240826,090600,6782070,2320,2320,2320,2320,0
20240826,090500,6782070,2320,2320,2320,2320,27
20240826,090400,6719430,2320,2320,2320,2320,1
20240826,090300,6717110,2320,2320,2320,2320,2
20240826,090200,6712470,2320,2315,2320,2315,407
20240826,090100,5770230,2320,2315,2320,2315,824
20240826,090000,3861050,2315,2290,2315,2290,1686