KissMeData/088280/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195500,63869690,2435,2435,2435,2435,112
20240814,195400,63869690,2435,2435,2435,2435,0
20240814,195300,63869690,2435,2435,2435,2435,0
20240814,195200,63869690,2435,2435,2435,2435,0
20240814,195100,63869690,2435,2435,2435,2435,0
20240814,195000,63869690,2435,2435,2435,2435,0
20240814,194900,63869690,2435,2435,2435,2435,0
20240814,194800,63869690,2435,2435,2435,2435,0
20240814,194700,63869690,2435,2435,2435,2435,0
20240814,194600,63869690,2435,2435,2435,2435,0
20240814,194500,63869690,2435,2435,2435,2435,0
20240814,194400,63869690,2435,2435,2435,2435,0
20240814,194300,63869690,2435,2435,2435,2435,0
20240814,194200,63869690,2435,2435,2435,2435,0
20240814,194100,63869690,2435,2435,2435,2435,0
20240814,194000,63869690,2435,2435,2435,2435,0
20240814,193900,63869690,2435,2435,2435,2435,0
20240814,193800,63869690,2435,2435,2435,2435,0
20240814,193700,63869690,2435,2435,2435,2435,0
20240814,193600,63869690,2435,2435,2435,2435,0
20240814,193500,63869690,2435,2435,2435,2435,0
20240814,193400,63869690,2435,2435,2435,2435,0
20240814,193300,63869690,2435,2435,2435,2435,0
20240814,193200,63869690,2435,2435,2435,2435,0
20240814,193100,63869690,2435,2435,2435,2435,0
20240814,193000,63869690,2435,2435,2435,2435,0
20240814,192900,63869690,2435,2435,2435,2435,0
20240814,192800,63869690,2435,2435,2435,2435,0
20240814,192700,63869690,2435,2435,2435,2435,0
20240814,192600,63869690,2435,2435,2435,2435,0
20240814,192500,63869690,2435,2435,2435,2435,112
20240814,192400,63869690,2435,2435,2435,2435,0
20240814,192300,63869690,2435,2435,2435,2435,0
20240814,192200,63869690,2435,2435,2435,2435,0
20240814,192100,63869690,2435,2435,2435,2435,0
20240814,192000,63869690,2435,2435,2435,2435,0
20240814,191900,63869690,2435,2435,2435,2435,0
20240814,191800,63869690,2435,2435,2435,2435,0
20240814,191700,63869690,2435,2435,2435,2435,0
20240814,191600,63869690,2435,2435,2435,2435,0
20240814,191500,63869690,2435,2435,2435,2435,0
20240814,191400,63869690,2435,2435,2435,2435,0
20240814,191300,63869690,2435,2435,2435,2435,0
20240814,191200,63869690,2435,2435,2435,2435,0
20240814,191100,63869690,2435,2435,2435,2435,0
20240814,191000,63869690,2435,2435,2435,2435,0
20240814,190900,63869690,2435,2435,2435,2435,0
20240814,190800,63869690,2435,2435,2435,2435,0
20240814,190700,63869690,2435,2435,2435,2435,0
20240814,190600,63869690,2435,2435,2435,2435,0
20240814,190500,63869690,2435,2435,2435,2435,0
20240814,190400,63869690,2435,2435,2435,2435,0
20240814,190300,63869690,2435,2435,2435,2435,0
20240814,190200,63869690,2435,2435,2435,2435,0
20240814,190100,63869690,2435,2435,2435,2435,0
20240814,190000,63869690,2435,2435,2435,2435,0
20240814,185900,63869690,2435,2435,2435,2435,0
20240814,185800,63869690,2435,2435,2435,2435,0
20240814,185700,63869690,2435,2435,2435,2435,0
20240814,185600,63869690,2435,2435,2435,2435,0
20240814,185500,63869690,2435,2435,2435,2435,112
20240814,185400,63869690,2435,2435,2435,2435,0
20240814,185300,63869690,2435,2435,2435,2435,0
20240814,185200,63869690,2435,2435,2435,2435,0
20240814,185100,63869690,2435,2435,2435,2435,0
20240814,185000,63869690,2435,2435,2435,2435,0
20240814,184900,63869690,2435,2435,2435,2435,0
20240814,184800,63869690,2435,2435,2435,2435,0
20240814,184700,63869690,2435,2435,2435,2435,0
20240814,184600,63869690,2435,2435,2435,2435,0
20240814,184500,63869690,2435,2435,2435,2435,0
20240814,184400,63869690,2435,2435,2435,2435,0
20240814,184300,63869690,2435,2435,2435,2435,0
20240814,184200,63869690,2435,2435,2435,2435,0
20240814,184100,63869690,2435,2435,2435,2435,0
20240814,184000,63869690,2435,2435,2435,2435,0
20240814,183900,63869690,2435,2435,2435,2435,0
20240814,183800,63869690,2435,2435,2435,2435,0
20240814,183700,63869690,2435,2435,2435,2435,0
20240814,183600,63869690,2435,2435,2435,2435,0
20240814,183500,63869690,2435,2435,2435,2435,0
20240814,183400,63869690,2435,2435,2435,2435,0
20240814,183300,63869690,2435,2435,2435,2435,0
20240814,183200,63869690,2435,2435,2435,2435,0
20240814,183100,63869690,2435,2435,2435,2435,0
20240814,183000,63869690,2435,2435,2435,2435,0
20240814,182900,63869690,2435,2435,2435,2435,0
20240814,182800,63869690,2435,2435,2435,2435,0
20240814,182700,63869690,2435,2435,2435,2435,0
20240814,182600,63869690,2435,2435,2435,2435,0
20240814,182500,63869690,2435,2435,2435,2435,112
20240814,182400,63869690,2435,2435,2435,2435,0
20240814,182300,63869690,2435,2435,2435,2435,0
20240814,182200,63869690,2435,2435,2435,2435,0
20240814,182100,63869690,2435,2435,2435,2435,0
20240814,182000,63869690,2435,2435,2435,2435,0
20240814,181900,63869690,2435,2435,2435,2435,0
20240814,181800,63869690,2435,2435,2435,2435,0
20240814,181700,63869690,2435,2435,2435,2435,0
20240814,181600,63869690,2435,2435,2435,2435,0
20240814,181500,63869690,2435,2435,2435,2435,0
20240814,181400,63869690,2435,2435,2435,2435,0
20240814,181300,63869690,2435,2435,2435,2435,0
20240814,181200,63869690,2435,2435,2435,2435,0
20240814,181100,63869690,2435,2435,2435,2435,0
20240814,181000,63869690,2435,2435,2435,2435,0
20240814,180900,63869690,2435,2435,2435,2435,0
20240814,180800,63869690,2435,2435,2435,2435,0
20240814,180700,63869690,2435,2435,2435,2435,0
20240814,180600,63869690,2435,2435,2435,2435,0
20240814,180500,63869690,2435,2435,2435,2435,0
20240814,180400,63869690,2435,2435,2435,2435,0
20240814,180300,63869690,2435,2435,2435,2435,0
20240814,180200,63869690,2435,2435,2435,2435,0
20240814,180100,63869690,2435,2435,2435,2435,0
20240814,180000,63869690,2435,2435,2435,2435,0
20240814,175900,63869690,2435,2435,2435,2435,0
20240814,175800,63869690,2435,2435,2435,2435,0
20240814,175700,63869690,2435,2435,2435,2435,0
20240814,175600,63869690,2435,2435,2435,2435,0
20240814,175500,63869690,2435,2435,2435,2435,112
20240814,175400,63869690,2435,2435,2435,2435,0
20240814,175300,63869690,2435,2435,2435,2435,0
20240814,175200,63869690,2435,2435,2435,2435,0
20240814,175100,63869690,2435,2435,2435,2435,0
20240814,175000,63869690,2435,2435,2435,2435,0
20240814,174900,63869690,2435,2435,2435,2435,0
20240814,174800,63869690,2435,2435,2435,2435,0
20240814,174700,63869690,2435,2435,2435,2435,0
20240814,174600,63869690,2435,2435,2435,2435,0
20240814,174500,63869690,2435,2435,2435,2435,0
20240814,174400,63869690,2435,2435,2435,2435,0
20240814,174300,63869690,2435,2435,2435,2435,0
20240814,174200,63869690,2435,2435,2435,2435,0
20240814,174100,63869690,2435,2435,2435,2435,0
20240814,174000,63869690,2435,2435,2435,2435,0
20240814,173900,63869690,2435,2435,2435,2435,0
20240814,173800,63869690,2435,2435,2435,2435,0
20240814,173700,63869690,2435,2435,2435,2435,0
20240814,173600,63869690,2435,2435,2435,2435,0
20240814,173500,63869690,2435,2435,2435,2435,0
20240814,173400,63869690,2435,2435,2435,2435,0
20240814,173300,63869690,2435,2435,2435,2435,0
20240814,173200,63869690,2435,2435,2435,2435,0
20240814,173100,63869690,2435,2435,2435,2435,0
20240814,173000,63869690,2435,2435,2435,2435,0
20240814,172900,63869690,2435,2435,2435,2435,0
20240814,172800,63869690,2435,2435,2435,2435,0
20240814,172700,63869690,2435,2435,2435,2435,0
20240814,172600,63869690,2435,2435,2435,2435,0
20240814,172500,63869690,2435,2435,2435,2435,112
20240814,172400,63869690,2435,2435,2435,2435,0
20240814,172300,63869690,2435,2435,2435,2435,0
20240814,172200,63869690,2435,2435,2435,2435,0
20240814,172100,63869690,2435,2435,2435,2435,0
20240814,172000,63869690,2435,2435,2435,2435,0
20240814,171900,63869690,2435,2435,2435,2435,0
20240814,171800,63869690,2435,2435,2435,2435,0
20240814,171700,63869690,2435,2435,2435,2435,0
20240814,171600,63869690,2435,2435,2435,2435,0
20240814,171500,63869690,2435,2435,2435,2435,0
20240814,171400,63869690,2435,2435,2435,2435,0
20240814,171300,63869690,2435,2435,2435,2435,0
20240814,171200,63869690,2435,2435,2435,2435,0
20240814,171100,63869690,2435,2435,2435,2435,0
20240814,171000,63869690,2435,2435,2435,2435,0
20240814,170900,63869690,2435,2435,2435,2435,0
20240814,170800,63869690,2435,2435,2435,2435,0
20240814,170700,63869690,2435,2435,2435,2435,0
20240814,170600,63869690,2435,2435,2435,2435,0
20240814,170500,63869690,2435,2435,2435,2435,0
20240814,170400,63869690,2435,2435,2435,2435,0
20240814,170300,63869690,2435,2435,2435,2435,0
20240814,170200,63869690,2435,2435,2435,2435,0
20240814,170100,63869690,2435,2435,2435,2435,0
20240814,170000,63869690,2435,2435,2435,2435,0
20240814,165900,63869690,2435,2435,2435,2435,0
20240814,165800,63869690,2435,2435,2435,2435,0
20240814,165700,63869690,2435,2435,2435,2435,0
20240814,165600,63869690,2435,2435,2435,2435,0
20240814,165500,63869690,2435,2435,2435,2435,112
20240814,165400,63869690,2435,2435,2435,2435,0
20240814,165300,63869690,2435,2435,2435,2435,0
20240814,165200,63869690,2435,2435,2435,2435,0
20240814,165100,63869690,2435,2435,2435,2435,0
20240814,165000,63869690,2435,2435,2435,2435,0
20240814,164900,63869690,2435,2435,2435,2435,0
20240814,164800,63869690,2435,2435,2435,2435,0
20240814,164700,63869690,2435,2435,2435,2435,0
20240814,164600,63869690,2435,2435,2435,2435,0
20240814,164500,63869690,2435,2435,2435,2435,0
20240814,164400,63869690,2435,2435,2435,2435,0
20240814,164300,63869690,2435,2435,2435,2435,0
20240814,164200,63869690,2435,2435,2435,2435,0
20240814,164100,63869690,2435,2435,2435,2435,0
20240814,164000,63869690,2435,2435,2435,2435,0
20240814,163900,63869690,2435,2435,2435,2435,0
20240814,163800,63869690,2435,2435,2435,2435,0
20240814,163700,63869690,2435,2435,2435,2435,0
20240814,163600,63869690,2435,2435,2435,2435,0
20240814,163500,63869690,2435,2435,2435,2435,0
20240814,163400,63869690,2435,2435,2435,2435,0
20240814,163300,63869690,2435,2435,2435,2435,0
20240814,163200,63869690,2435,2435,2435,2435,0
20240814,163100,63869690,2435,2435,2435,2435,0
20240814,163000,63869690,2435,2435,2435,2435,0
20240814,162900,63869690,2435,2435,2435,2435,0
20240814,162800,63869690,2435,2435,2435,2435,0
20240814,162700,63869690,2435,2435,2435,2435,0
20240814,162600,63869690,2435,2435,2435,2435,0
20240814,162500,63869690,2435,2435,2435,2435,112
20240814,162400,63869690,2435,2435,2435,2435,0
20240814,162300,63869690,2435,2435,2435,2435,0
20240814,162200,63869690,2435,2435,2435,2435,0
20240814,162100,63869690,2435,2435,2435,2435,0
20240814,162000,63869690,2435,2435,2435,2435,0
20240814,161900,63869690,2435,2435,2435,2435,0
20240814,161800,63869690,2435,2435,2435,2435,0
20240814,161700,63869690,2435,2435,2435,2435,0
20240814,161600,63869690,2435,2435,2435,2435,0
20240814,161500,63869690,2435,2435,2435,2435,0
20240814,161400,63869690,2435,2435,2435,2435,0
20240814,161300,63869690,2435,2435,2435,2435,0
20240814,161200,63869690,2435,2435,2435,2435,0
20240814,161100,63869690,2435,2435,2435,2435,0
20240814,161000,63869690,2435,2435,2435,2435,0
20240814,160900,63869690,2435,2435,2435,2435,0
20240814,160800,63869690,2435,2435,2435,2435,0
20240814,160700,63869690,2435,2435,2435,2435,0
20240814,160600,63869690,2435,2435,2435,2435,0
20240814,160500,63869690,2435,2435,2435,2435,0
20240814,160400,63869690,2435,2435,2435,2435,0
20240814,160300,63869690,2435,2435,2435,2435,0
20240814,160200,63869690,2435,2435,2435,2435,0
20240814,160100,63869690,2435,2435,2435,2435,0
20240814,160000,63869690,2435,2435,2435,2435,0
20240814,155900,63869690,2435,2435,2435,2435,0
20240814,155800,63869690,2435,2435,2435,2435,0
20240814,155700,63869690,2435,2435,2435,2435,0
20240814,155600,63869690,2435,2435,2435,2435,0
20240814,155500,63869690,2435,2435,2435,2435,112
20240814,155400,63869690,2435,2435,2435,2435,0
20240814,155300,63869690,2435,2435,2435,2435,0
20240814,155200,63869690,2435,2435,2435,2435,0
20240814,155100,63869690,2435,2435,2435,2435,0
20240814,155000,63869690,2435,2435,2435,2435,0
20240814,154900,63869690,2435,2435,2435,2435,0
20240814,154800,63869690,2435,2435,2435,2435,0
20240814,154700,63869690,2435,2435,2435,2435,0
20240814,154600,63869690,2435,2435,2435,2435,0
20240814,154500,63869690,2435,2435,2435,2435,0
20240814,154400,63869690,2435,2435,2435,2435,0
20240814,154300,63869690,2435,2435,2435,2435,0
20240814,154200,63869690,2435,2435,2435,2435,0
20240814,154100,63869690,2435,2435,2435,2435,0
20240814,154000,63869690,2435,2435,2435,2435,0
20240814,153900,63869690,2435,2435,2435,2435,0
20240814,153800,63869690,2435,2435,2435,2435,0
20240814,153700,63869690,2435,2435,2435,2435,0
20240814,153600,63869690,2435,2435,2435,2435,0
20240814,153500,63869690,2435,2435,2435,2435,0
20240814,153400,63869690,2435,2435,2435,2435,0
20240814,153300,63869690,2435,2435,2435,2435,0
20240814,153200,63869690,2435,2435,2435,2435,0
20240814,153100,63869690,2435,2435,2435,2435,0
20240814,153000,63869690,2435,2435,2435,2435,112
20240814,152900,63596970,2435,2435,2435,2435,0
20240814,152800,63596970,2435,2435,2435,2435,0
20240814,152700,63596970,2435,2435,2435,2435,0
20240814,152600,63596970,2435,2435,2435,2435,0
20240814,152500,63596970,2435,2435,2435,2435,0
20240814,152400,63596970,2435,2435,2435,2435,0
20240814,152300,63596970,2435,2435,2435,2435,0
20240814,152200,63596970,2435,2435,2435,2435,0
20240814,152100,63596970,2435,2435,2435,2435,0
20240814,152000,63596970,2435,2435,2435,2435,0
20240814,151900,63596970,2435,2435,2435,2435,0
20240814,151800,63596970,2435,2435,2435,2435,0
20240814,151700,63596970,2435,2435,2435,2435,1
20240814,151600,63594535,2435,2435,2435,2435,0
20240814,151500,63594535,2435,2435,2435,2435,1
20240814,151400,63592100,2435,2435,2435,2435,1
20240814,151300,63589665,2435,2435,2435,2435,5
20240814,151200,63577490,2435,2435,2435,2435,1
20240814,151100,63575055,2420,2420,2420,2420,0
20240814,151000,63575055,2420,2420,2420,2420,0
20240814,150900,63575055,2420,2420,2420,2420,0
20240814,150800,63575055,2420,2420,2420,2420,0
20240814,150700,63575055,2420,2420,2420,2420,0
20240814,150600,63575055,2420,2420,2420,2420,0
20240814,150500,63575055,2420,2420,2420,2420,0
20240814,150400,63575055,2420,2420,2420,2420,73
20240814,150300,63398395,2415,2415,2415,2415,0
20240814,150200,63398395,2415,2415,2415,2415,0
20240814,150100,63398395,2415,2415,2415,2415,0
20240814,150000,63398395,2415,2415,2415,2415,0
20240814,145900,63398395,2415,2420,2420,2415,594
20240814,145800,61961250,2420,2430,2430,2420,2847
20240814,145700,55051535,2430,2440,2440,2430,200
20240814,145600,54565325,2445,2445,2445,2445,0
20240814,145500,54565325,2445,2445,2445,2445,0
20240814,145400,54565325,2445,2445,2445,2445,0
20240814,145300,54565325,2445,2440,2445,2440,2
20240814,145200,54560440,2445,2445,2445,2445,2
20240814,145100,54555550,2430,2430,2430,2430,0
20240814,145000,54555550,2430,2430,2430,2430,0
20240814,144900,54555550,2430,2430,2430,2430,1
20240814,144800,54553120,2445,2445,2445,2445,0
20240814,144700,54553120,2445,2445,2445,2445,0
20240814,144600,54553120,2445,2445,2445,2445,43
20240814,144500,54447985,2445,2445,2445,2445,0
20240814,144400,54447985,2445,2445,2445,2445,14
20240814,144300,54413755,2440,2440,2440,2440,0
20240814,144200,54413755,2440,2440,2440,2440,0
20240814,144100,54413755,2440,2440,2440,2440,0
20240814,144000,54413755,2440,2440,2440,2440,0
20240814,143900,54413755,2440,2440,2440,2440,0
20240814,143800,54413755,2440,2440,2440,2440,0
20240814,143700,54413755,2440,2440,2440,2440,2
20240814,143600,54408875,2450,2450,2450,2450,0
20240814,143500,54408875,2450,2450,2450,2450,0
20240814,143400,54408875,2450,2450,2450,2450,0
20240814,143300,54408875,2450,2450,2450,2450,0
20240814,143200,54408875,2450,2450,2450,2450,0
20240814,143100,54408875,2450,2450,2450,2450,0
20240814,143000,54408875,2450,2450,2450,2450,0
20240814,142900,54408875,2450,2450,2450,2450,0
20240814,142800,54408875,2450,2450,2450,2450,0
20240814,142700,54408875,2450,2450,2450,2450,0
20240814,142600,54408875,2450,2450,2450,2450,0
20240814,142500,54408875,2450,2450,2450,2450,0
20240814,142400,54408875,2450,2445,2450,2445,100
20240814,142300,54163885,2450,2445,2450,2445,92
20240814,142200,53938940,2445,2445,2445,2445,59
20240814,142100,53794685,2445,2445,2445,2445,0
20240814,142000,53794685,2445,2445,2445,2445,1
20240814,141900,53792240,2435,2435,2435,2435,2
20240814,141800,53787370,2435,2435,2435,2435,0
20240814,141700,53787370,2435,2435,2435,2435,0
20240814,141600,53787370,2435,2435,2435,2435,0
20240814,141500,53787370,2435,2435,2435,2435,275
20240814,141400,53117745,2435,2435,2435,2435,757
20240814,141300,51274450,2445,2445,2445,2445,0
20240814,141200,51274450,2445,2445,2445,2445,0
20240814,141100,51274450,2445,2435,2445,2435,332
20240814,141000,50466010,2435,2435,2435,2435,113
20240814,140900,50190855,2445,2445,2445,2445,0
20240814,140800,50190855,2445,2445,2445,2445,20
20240814,140700,50141955,2445,2445,2445,2445,0
20240814,140600,50141955,2445,2445,2445,2445,0
20240814,140500,50141955,2445,2445,2445,2445,0
20240814,140400,50141955,2445,2445,2445,2445,0
20240814,140300,50141955,2445,2445,2445,2445,232
20240814,140200,49574715,2445,2445,2445,2445,0
20240814,140100,49574715,2445,2445,2445,2445,0
20240814,140000,49574715,2445,2445,2445,2445,0
20240814,135900,49574715,2445,2445,2445,2445,0
20240814,135800,49574715,2445,2445,2445,2445,0
20240814,135700,49574715,2445,2445,2445,2445,0
20240814,135600,49574715,2445,2445,2445,2445,0
20240814,135500,49574715,2445,2445,2445,2445,0
20240814,135400,49574715,2445,2445,2445,2445,0
20240814,135300,49574715,2445,2445,2445,2445,1
20240814,135200,49572270,2445,2445,2445,2445,1
20240814,135100,49569825,2445,2445,2445,2445,0
20240814,135000,49569825,2445,2445,2445,2445,1
20240814,134900,49567380,2450,2450,2450,2450,0
20240814,134800,49567380,2450,2450,2450,2450,0
20240814,134700,49567380,2450,2450,2450,2450,0
20240814,134600,49567380,2450,2450,2450,2450,0
20240814,134500,49567380,2450,2450,2450,2450,0
20240814,134400,49567380,2450,2450,2450,2450,0
20240814,134300,49567380,2450,2450,2450,2450,0
20240814,134200,49567380,2450,2450,2450,2450,0
20240814,134100,49567380,2450,2450,2450,2450,0
20240814,134000,49567380,2450,2450,2450,2450,0
20240814,133900,49567380,2450,2450,2450,2450,1
20240814,133800,49564930,2450,2450,2450,2450,0
20240814,133700,49564930,2450,2450,2450,2450,1
20240814,133600,49562480,2450,2450,2450,2450,0
20240814,133500,49562480,2450,2450,2450,2450,373
20240814,133400,48648630,2445,2445,2445,2445,0
20240814,133300,48648630,2445,2445,2445,2445,1
20240814,133200,48646185,2445,2445,2445,2445,1379
20240814,133100,45274530,2430,2430,2430,2430,0
20240814,133000,45274530,2430,2430,2430,2430,0
20240814,132900,45274530,2430,2430,2430,2430,0
20240814,132800,45274530,2430,2440,2440,2430,500
20240814,132700,44059350,2440,2440,2440,2440,0
20240814,132600,44059350,2440,2440,2440,2440,0
20240814,132500,44059350,2440,2440,2440,2440,0
20240814,132400,44059350,2440,2440,2440,2440,0
20240814,132300,44059350,2440,2440,2440,2440,0
20240814,132200,44059350,2440,2440,2440,2440,0
20240814,132100,44059350,2440,2440,2440,2440,0
20240814,132000,44059350,2440,2440,2440,2440,0
20240814,131900,44059350,2440,2440,2440,2440,0
20240814,131800,44059350,2440,2440,2440,2440,0
20240814,131700,44059350,2440,2440,2440,2440,0
20240814,131600,44059350,2440,2440,2440,2440,2
20240814,131500,44054470,2435,2435,2435,2435,0
20240814,131400,44054470,2435,2435,2435,2435,0
20240814,131300,44054470,2435,2435,2435,2435,0
20240814,131200,44054470,2435,2435,2435,2435,0
20240814,131100,44054470,2435,2435,2435,2435,0
20240814,131000,44054470,2435,2435,2435,2435,0
20240814,130900,44054470,2435,2435,2435,2435,2
20240814,130800,44049600,2435,2435,2435,2435,0
20240814,130700,44049600,2435,2435,2435,2435,1
20240814,130600,44047165,2435,2435,2435,2435,19
20240814,130500,44000900,2440,2440,2440,2440,0
20240814,130400,44000900,2440,2440,2440,2440,135
20240814,130300,43671500,2435,2435,2435,2435,0
20240814,130200,43671500,2435,2435,2435,2435,0
20240814,130100,43671500,2435,2435,2435,2435,0
20240814,130000,43671500,2435,2435,2435,2435,20
20240814,125900,43622800,2435,2435,2435,2435,0
20240814,125800,43622800,2435,2435,2435,2435,3
20240814,125700,43615495,2435,2435,2435,2435,0
20240814,125600,43615495,2435,2435,2435,2435,0
20240814,125500,43615495,2435,2435,2435,2435,0
20240814,125400,43615495,2435,2435,2435,2435,0
20240814,125300,43615495,2435,2435,2435,2435,0
20240814,125200,43615495,2435,2435,2435,2435,0
20240814,125100,43615495,2435,2435,2435,2435,0
20240814,125000,43615495,2435,2435,2435,2435,0
20240814,124900,43615495,2435,2435,2435,2435,0
20240814,124800,43615495,2435,2435,2435,2435,0
20240814,124700,43615495,2435,2435,2435,2435,0
20240814,124600,43615495,2435,2435,2435,2435,0
20240814,124500,43615495,2435,2435,2435,2435,1
20240814,124400,43613060,2440,2440,2440,2440,0
20240814,124300,43613060,2440,2440,2440,2440,0
20240814,124200,43613060,2440,2440,2440,2440,0
20240814,124100,43613060,2440,2440,2440,2440,17
20240814,124000,43571580,2440,2440,2440,2440,0
20240814,123900,43571580,2440,2440,2440,2440,0
20240814,123800,43571580,2440,2440,2440,2440,0
20240814,123700,43571580,2440,2440,2440,2440,0
20240814,123600,43571580,2440,2440,2440,2440,0
20240814,123500,43571580,2440,2440,2440,2440,1
20240814,123400,43569140,2445,2445,2445,2445,0
20240814,123300,43569140,2445,2445,2445,2445,0
20240814,123200,43569140,2445,2445,2445,2445,0
20240814,123100,43569140,2445,2445,2445,2445,0
20240814,123000,43569140,2445,2445,2445,2445,0
20240814,122900,43569140,2445,2445,2445,2445,0
20240814,122800,43569140,2445,2445,2445,2445,11
20240814,122700,43542245,2445,2445,2445,2445,0
20240814,122600,43542245,2445,2445,2445,2445,0
20240814,122500,43542245,2445,2440,2445,2440,3
20240814,122400,43534920,2445,2445,2445,2445,0
20240814,122300,43534920,2445,2445,2445,2445,0
20240814,122200,43534920,2445,2445,2445,2445,0
20240814,122100,43534920,2445,2445,2445,2445,2
20240814,122000,43530030,2440,2440,2440,2440,0
20240814,121900,43530030,2440,2440,2440,2440,0
20240814,121800,43530030,2440,2440,2440,2440,0
20240814,121700,43530030,2440,2440,2440,2440,0
20240814,121600,43530030,2440,2440,2440,2440,10
20240814,121500,43505630,2440,2435,2440,2435,15
20240814,121400,43469050,2440,2440,2440,2440,0
20240814,121300,43469050,2440,2440,2440,2440,31
20240814,121200,43393410,2435,2435,2435,2435,0
20240814,121100,43393410,2435,2435,2435,2435,1
20240814,121000,43390975,2440,2440,2440,2440,0
20240814,120900,43390975,2440,2440,2440,2440,0
20240814,120800,43390975,2440,2440,2440,2440,1
20240814,120700,43388535,2440,2440,2440,2440,0
20240814,120600,43388535,2440,2440,2440,2440,0
20240814,120500,43388535,2440,2440,2440,2440,5
20240814,120400,43376335,2440,2440,2440,2440,0
20240814,120300,43376335,2440,2440,2440,2440,0
20240814,120200,43376335,2440,2440,2440,2440,0
20240814,120100,43376335,2440,2440,2440,2440,0
20240814,120000,43376335,2440,2440,2440,2440,2
20240814,115900,43371455,2435,2435,2435,2435,0
20240814,115800,43371455,2435,2435,2435,2435,6
20240814,115700,43356845,2430,2430,2430,2430,0
20240814,115600,43356845,2430,2430,2430,2430,2
20240814,115500,43351985,2425,2425,2425,2425,1098
20240814,115400,40689335,2425,2425,2425,2425,18
20240814,115300,40645685,2425,2425,2425,2425,0
20240814,115200,40645685,2425,2425,2425,2425,0
20240814,115100,40645685,2425,2425,2425,2425,0
20240814,115000,40645685,2425,2425,2425,2425,0
20240814,114900,40645685,2425,2425,2425,2425,0
20240814,114800,40645685,2425,2425,2425,2425,0
20240814,114700,40645685,2425,2425,2425,2425,0
20240814,114600,40645685,2425,2425,2425,2425,0
20240814,114500,40645685,2425,2425,2425,2425,0
20240814,114400,40645685,2425,2420,2425,2420,313
20240814,114300,39886740,2420,2420,2420,2420,74
20240814,114200,39707660,2420,2420,2420,2420,10
20240814,114100,39683460,2420,2420,2420,2420,0
20240814,114000,39683460,2420,2420,2420,2420,0
20240814,113900,39683460,2420,2420,2420,2420,0
20240814,113800,39683460,2420,2420,2420,2420,0
20240814,113700,39683460,2420,2420,2420,2420,31
20240814,113600,39608440,2415,2415,2415,2415,0
20240814,113500,39608440,2415,2415,2415,2415,0
20240814,113400,39608440,2415,2415,2415,2415,0
20240814,113300,39608440,2415,2415,2415,2415,33
20240814,113200,39528745,2415,2415,2415,2415,0
20240814,113100,39528745,2415,2415,2415,2415,0
20240814,113000,39528745,2415,2415,2415,2415,0
20240814,112900,39528745,2415,2415,2415,2415,0
20240814,112800,39528745,2415,2415,2415,2415,40
20240814,112700,39432145,2410,2410,2410,2410,0
20240814,112600,39432145,2410,2410,2410,2410,0
20240814,112500,39432145,2410,2410,2410,2410,0
20240814,112400,39432145,2410,2410,2410,2410,20
20240814,112300,39383945,2415,2415,2415,2415,0
20240814,112200,39383945,2415,2415,2415,2415,0
20240814,112100,39383945,2415,2415,2415,2415,9
20240814,112000,39362210,2420,2420,2420,2420,0
20240814,111900,39362210,2420,2420,2420,2420,0
20240814,111800,39362210,2420,2420,2420,2420,0
20240814,111700,39362210,2420,2420,2420,2420,0
20240814,111600,39362210,2420,2420,2420,2420,0
20240814,111500,39362210,2420,2420,2420,2420,0
20240814,111400,39362210,2420,2420,2420,2420,0
20240814,111300,39362210,2420,2420,2420,2420,0
20240814,111200,39362210,2420,2420,2420,2420,0
20240814,111100,39362210,2420,2420,2420,2420,0
20240814,111000,39362210,2420,2420,2420,2405,2172
20240814,110900,34127820,2445,2425,2445,2425,850
20240814,110800,32066540,2420,2430,2430,2400,3878
20240814,110700,22731760,2425,2445,2445,2425,1440
20240814,110600,19237845,2445,2445,2445,2445,3
20240814,110500,19230510,2445,2445,2445,2445,30
20240814,110400,19157160,2445,2445,2445,2445,272
20240814,110300,18492120,2450,2450,2450,2450,0
20240814,110200,18492120,2450,2450,2450,2450,0
20240814,110100,18492120,2450,2450,2450,2450,0
20240814,110000,18492120,2450,2450,2450,2450,0
20240814,105900,18492120,2450,2450,2450,2450,0
20240814,105800,18492120,2450,2450,2450,2450,0
20240814,105700,18492120,2450,2450,2450,2450,0
20240814,105600,18492120,2450,2450,2450,2450,0
20240814,105500,18492120,2450,2450,2450,2450,0
20240814,105400,18492120,2450,2450,2450,2450,2
20240814,105300,18487220,2460,2460,2460,2460,0
20240814,105200,18487220,2460,2460,2460,2460,0
20240814,105100,18487220,2460,2460,2460,2460,0
20240814,105000,18487220,2460,2460,2460,2460,0
20240814,104900,18487220,2460,2460,2460,2460,0
20240814,104800,18487220,2460,2460,2460,2460,1
20240814,104700,18484760,2455,2455,2455,2455,51
20240814,104600,18359555,2455,2455,2455,2455,79
20240814,104500,18165610,2455,2455,2455,2455,0
20240814,104400,18165610,2455,2455,2455,2455,0
20240814,104300,18165610,2455,2455,2455,2455,1
20240814,104200,18163155,2455,2455,2455,2455,0
20240814,104100,18163155,2455,2455,2455,2455,1
20240814,104000,18160700,2450,2450,2450,2450,0
20240814,103900,18160700,2450,2450,2450,2450,20
20240814,103800,18111700,2450,2450,2450,2450,0
20240814,103700,18111700,2450,2450,2450,2450,0
20240814,103600,18111700,2450,2450,2450,2450,0
20240814,103500,18111700,2450,2450,2450,2450,0
20240814,103400,18111700,2450,2450,2450,2450,0
20240814,103300,18111700,2450,2450,2450,2450,0
20240814,103200,18111700,2450,2450,2450,2450,0
20240814,103100,18111700,2450,2450,2450,2450,0
20240814,103000,18111700,2450,2450,2450,2450,0
20240814,102900,18111700,2450,2450,2450,2450,0
20240814,102800,18111700,2450,2450,2450,2450,1
20240814,102700,18109250,2450,2450,2450,2450,34
20240814,102600,18025950,2450,2450,2450,2450,0
20240814,102500,18025950,2450,2450,2450,2450,0
20240814,102400,18025950,2450,2450,2450,2450,0
20240814,102300,18025950,2450,2450,2450,2450,0
20240814,102200,18025950,2450,2450,2450,2450,74
20240814,102100,17844650,2440,2440,2440,2440,0
20240814,102000,17844650,2440,2440,2440,2440,0
20240814,101900,17844650,2440,2440,2440,2440,0
20240814,101800,17844650,2440,2440,2440,2440,237
20240814,101700,17266370,2440,2440,2440,2440,0
20240814,101600,17266370,2440,2440,2440,2440,0
20240814,101500,17266370,2440,2440,2440,2440,0
20240814,101400,17266370,2440,2440,2440,2440,0
20240814,101300,17266370,2440,2440,2440,2440,0
20240814,101200,17266370,2440,2440,2440,2440,828
20240814,101100,15246050,2440,2440,2440,2440,873
20240814,101000,13115930,2440,2440,2440,2440,0
20240814,100900,13115930,2440,2440,2440,2440,27
20240814,100800,13050050,2440,2440,2440,2440,1
20240814,100700,13047610,2445,2445,2445,2445,100
20240814,100600,12803110,2450,2450,2450,2450,40
20240814,100500,12705110,2445,2445,2445,2445,5
20240814,100400,12692885,2445,2445,2445,2445,5
20240814,100300,12680660,2445,2445,2445,2445,1
20240814,100200,12678215,2450,2450,2450,2450,0
20240814,100100,12678215,2450,2450,2450,2450,0
20240814,100000,12678215,2450,2450,2450,2450,0
20240814,095900,12678215,2450,2450,2450,2450,0
20240814,095800,12678215,2450,2450,2450,2450,1
20240814,095700,12675765,2460,2460,2460,2460,0
20240814,095600,12675765,2460,2460,2460,2460,0
20240814,095500,12675765,2460,2460,2460,2460,0
20240814,095400,12675765,2460,2460,2460,2460,1
20240814,095300,12673305,2440,2440,2440,2440,0
20240814,095200,12673305,2440,2440,2440,2440,0
20240814,095100,12673305,2440,2440,2440,2440,5
20240814,095000,12661105,2450,2450,2450,2450,0
20240814,094900,12661105,2450,2450,2450,2450,0
20240814,094800,12661105,2450,2450,2450,2450,102
20240814,094700,12411205,2455,2455,2475,2455,1503
20240814,094600,8720930,2455,2450,2455,2450,15
20240814,094500,8684160,2445,2440,2445,2440,2394
20240814,094400,2842305,2435,2435,2435,2435,0
20240814,094300,2842305,2435,2435,2435,2435,0
20240814,094200,2842305,2435,2430,2435,2430,263
20240814,094100,2202170,2430,2430,2430,2430,90
20240814,094000,1983470,2425,2425,2425,2425,0
20240814,093900,1983470,2425,2425,2425,2425,0
20240814,093800,1983470,2425,2425,2425,2425,2
20240814,093700,1978620,2430,2430,2430,2430,0
20240814,093600,1978620,2430,2430,2430,2430,1
20240814,093500,1976190,2425,2425,2425,2425,1
20240814,093400,1973765,2430,2430,2430,2430,0
20240814,093300,1973765,2430,2430,2430,2430,0
20240814,093200,1973765,2430,2430,2430,2430,0
20240814,093100,1973765,2430,2430,2430,2430,9
20240814,093000,1951895,2430,2430,2430,2430,71
20240814,092900,1779365,2430,2430,2430,2430,30
20240814,092800,1706465,2430,2430,2430,2430,60
20240814,092700,1560665,2430,2430,2430,2430,11
20240814,092600,1533935,2430,2430,2430,2430,0
20240814,092500,1533935,2430,2430,2430,2430,0
20240814,092400,1533935,2430,2430,2430,2430,87
20240814,092300,1322525,2440,2440,2440,2440,29
20240814,092200,1251765,2430,2430,2430,2430,0
20240814,092100,1251765,2430,2430,2430,2430,0
20240814,092000,1251765,2430,2430,2430,2430,0
20240814,091900,1251765,2430,2430,2430,2430,0
20240814,091800,1251765,2430,2430,2430,2430,119
20240814,091700,962595,2435,2435,2435,2435,0
20240814,091600,962595,2435,2440,2440,2435,89
20240814,091500,745705,2445,2445,2445,2445,51
20240814,091400,621010,2445,2445,2445,2445,0
20240814,091300,621010,2445,2445,2445,2445,0
20240814,091200,621010,2445,2440,2445,2440,17
20240814,091100,579450,2440,2440,2440,2440,51
20240814,091000,455010,2440,2440,2440,2440,0
20240814,090900,455010,2440,2440,2440,2440,16
20240814,090800,415970,2435,2435,2435,2435,0
20240814,090700,415970,2435,2435,2435,2435,26
20240814,090600,352660,2430,2430,2430,2430,61
20240814,090500,204430,2425,2425,2425,2425,7
20240814,090400,187455,2425,2425,2425,2425,0
20240814,090300,187455,2425,2425,2425,2425,1
20240814,090200,185030,2410,2410,2410,2410,41
20240814,090100,86220,2395,2395,2395,2395,0
20240814,090000,86220,2395,2395,2395,2395,36