KissMeData/088280/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195500,235067235,2535,2535,2535,2535,1553
20240816,195400,235067235,2535,2535,2535,2535,0
20240816,195300,235067235,2535,2535,2535,2535,0
20240816,195200,235067235,2535,2535,2535,2535,0
20240816,195100,235067235,2535,2535,2535,2535,0
20240816,195000,235067235,2535,2535,2535,2535,0
20240816,194900,235067235,2535,2535,2535,2535,0
20240816,194800,235067235,2535,2535,2535,2535,0
20240816,194700,235067235,2535,2535,2535,2535,0
20240816,194600,235067235,2535,2535,2535,2535,0
20240816,194500,235067235,2535,2535,2535,2535,0
20240816,194400,235067235,2535,2535,2535,2535,0
20240816,194300,235067235,2535,2535,2535,2535,0
20240816,194200,235067235,2535,2535,2535,2535,0
20240816,194100,235067235,2535,2535,2535,2535,0
20240816,194000,235067235,2535,2535,2535,2535,0
20240816,193900,235067235,2535,2535,2535,2535,0
20240816,193800,235067235,2535,2535,2535,2535,0
20240816,193700,235067235,2535,2535,2535,2535,0
20240816,193600,235067235,2535,2535,2535,2535,0
20240816,193500,235067235,2535,2535,2535,2535,0
20240816,193400,235067235,2535,2535,2535,2535,0
20240816,193300,235067235,2535,2535,2535,2535,0
20240816,193200,235067235,2535,2535,2535,2535,0
20240816,193100,235067235,2535,2535,2535,2535,0
20240816,193000,235067235,2535,2535,2535,2535,0
20240816,192900,235067235,2535,2535,2535,2535,0
20240816,192800,235067235,2535,2535,2535,2535,0
20240816,192700,235067235,2535,2535,2535,2535,0
20240816,192600,235067235,2535,2535,2535,2535,0
20240816,192500,235067235,2535,2535,2535,2535,1553
20240816,192400,235067235,2535,2535,2535,2535,0
20240816,192300,235067235,2535,2535,2535,2535,0
20240816,192200,235067235,2535,2535,2535,2535,0
20240816,192100,235067235,2535,2535,2535,2535,0
20240816,192000,235067235,2535,2535,2535,2535,0
20240816,191900,235067235,2535,2535,2535,2535,0
20240816,191800,235067235,2535,2535,2535,2535,0
20240816,191700,235067235,2535,2535,2535,2535,0
20240816,191600,235067235,2535,2535,2535,2535,0
20240816,191500,235067235,2535,2535,2535,2535,0
20240816,191400,235067235,2535,2535,2535,2535,0
20240816,191300,235067235,2535,2535,2535,2535,0
20240816,191200,235067235,2535,2535,2535,2535,0
20240816,191100,235067235,2535,2535,2535,2535,0
20240816,191000,235067235,2535,2535,2535,2535,0
20240816,190900,235067235,2535,2535,2535,2535,0
20240816,190800,235067235,2535,2535,2535,2535,0
20240816,190700,235067235,2535,2535,2535,2535,0
20240816,190600,235067235,2535,2535,2535,2535,0
20240816,190500,235067235,2535,2535,2535,2535,0
20240816,190400,235067235,2535,2535,2535,2535,0
20240816,190300,235067235,2535,2535,2535,2535,0
20240816,190200,235067235,2535,2535,2535,2535,0
20240816,190100,235067235,2535,2535,2535,2535,0
20240816,190000,235067235,2535,2535,2535,2535,0
20240816,185900,235067235,2535,2535,2535,2535,0
20240816,185800,235067235,2535,2535,2535,2535,0
20240816,185700,235067235,2535,2535,2535,2535,0
20240816,185600,235067235,2535,2535,2535,2535,0
20240816,185500,235067235,2535,2535,2535,2535,1553
20240816,185400,235067235,2535,2535,2535,2535,0
20240816,185300,235067235,2535,2535,2535,2535,0
20240816,185200,235067235,2535,2535,2535,2535,0
20240816,185100,235067235,2535,2535,2535,2535,0
20240816,185000,235067235,2535,2535,2535,2535,0
20240816,184900,235067235,2535,2535,2535,2535,0
20240816,184800,235067235,2535,2535,2535,2535,0
20240816,184700,235067235,2535,2535,2535,2535,0
20240816,184600,235067235,2535,2535,2535,2535,0
20240816,184500,235067235,2535,2535,2535,2535,0
20240816,184400,235067235,2535,2535,2535,2535,0
20240816,184300,235067235,2535,2535,2535,2535,0
20240816,184200,235067235,2535,2535,2535,2535,0
20240816,184100,235067235,2535,2535,2535,2535,0
20240816,184000,235067235,2535,2535,2535,2535,0
20240816,183900,235067235,2535,2535,2535,2535,0
20240816,183800,235067235,2535,2535,2535,2535,0
20240816,183700,235067235,2535,2535,2535,2535,0
20240816,183600,235067235,2535,2535,2535,2535,0
20240816,183500,235067235,2535,2535,2535,2535,0
20240816,183400,235067235,2535,2535,2535,2535,0
20240816,183300,235067235,2535,2535,2535,2535,0
20240816,183200,235067235,2535,2535,2535,2535,0
20240816,183100,235067235,2535,2535,2535,2535,0
20240816,183000,235067235,2535,2535,2535,2535,0
20240816,182900,235067235,2535,2535,2535,2535,0
20240816,182800,235067235,2535,2535,2535,2535,0
20240816,182700,235067235,2535,2535,2535,2535,0
20240816,182600,235067235,2535,2535,2535,2535,0
20240816,182500,235067235,2535,2535,2535,2535,1553
20240816,182400,235067235,2535,2535,2535,2535,0
20240816,182300,235067235,2535,2535,2535,2535,0
20240816,182200,235067235,2535,2535,2535,2535,0
20240816,182100,235067235,2535,2535,2535,2535,0
20240816,182000,235067235,2535,2535,2535,2535,0
20240816,181900,235067235,2535,2535,2535,2535,0
20240816,181800,235067235,2535,2535,2535,2535,0
20240816,181700,235067235,2535,2535,2535,2535,0
20240816,181600,235067235,2535,2535,2535,2535,0
20240816,181500,235067235,2535,2535,2535,2535,0
20240816,181400,235067235,2535,2535,2535,2535,0
20240816,181300,235067235,2535,2535,2535,2535,0
20240816,181200,235067235,2535,2535,2535,2535,0
20240816,181100,235067235,2535,2535,2535,2535,0
20240816,181000,235067235,2535,2535,2535,2535,0
20240816,180900,235067235,2535,2535,2535,2535,0
20240816,180800,235067235,2535,2535,2535,2535,0
20240816,180700,235067235,2535,2535,2535,2535,0
20240816,180600,235067235,2535,2535,2535,2535,0
20240816,180500,235067235,2535,2535,2535,2535,0
20240816,180400,235067235,2535,2535,2535,2535,0
20240816,180300,235067235,2535,2535,2535,2535,0
20240816,180200,235067235,2535,2535,2535,2535,0
20240816,180100,235067235,2535,2535,2535,2535,0
20240816,180000,235067235,2535,2535,2535,2535,0
20240816,175900,235067235,2535,2535,2535,2535,0
20240816,175800,235067235,2535,2535,2535,2535,0
20240816,175700,235067235,2535,2535,2535,2535,0
20240816,175600,235067235,2535,2535,2535,2535,0
20240816,175500,235067235,2535,2535,2535,2535,1553
20240816,175400,235067235,2535,2535,2535,2535,0
20240816,175300,235067235,2535,2535,2535,2535,0
20240816,175200,235067235,2535,2535,2535,2535,0
20240816,175100,235067235,2535,2535,2535,2535,0
20240816,175000,235067235,2535,2535,2535,2535,0
20240816,174900,235067235,2535,2535,2535,2535,0
20240816,174800,235067235,2535,2535,2535,2535,0
20240816,174700,235067235,2535,2535,2535,2535,0
20240816,174600,235067235,2535,2535,2535,2535,0
20240816,174500,235067235,2535,2535,2535,2535,0
20240816,174400,235067235,2535,2535,2535,2535,0
20240816,174300,235067235,2535,2535,2535,2535,0
20240816,174200,235067235,2535,2535,2535,2535,0
20240816,174100,235067235,2535,2535,2535,2535,0
20240816,174000,235067235,2535,2535,2535,2535,0
20240816,173900,235067235,2535,2535,2535,2535,0
20240816,173800,235067235,2535,2535,2535,2535,0
20240816,173700,235067235,2535,2535,2535,2535,0
20240816,173600,235067235,2535,2535,2535,2535,0
20240816,173500,235067235,2535,2535,2535,2535,0
20240816,173400,235067235,2535,2535,2535,2535,0
20240816,173300,235067235,2535,2535,2535,2535,0
20240816,173200,235067235,2535,2535,2535,2535,0
20240816,173100,235067235,2535,2535,2535,2535,0
20240816,173000,235067235,2535,2535,2535,2535,0
20240816,172900,235067235,2535,2535,2535,2535,0
20240816,172800,235067235,2535,2535,2535,2535,0
20240816,172700,235067235,2535,2535,2535,2535,0
20240816,172600,235067235,2535,2535,2535,2535,0
20240816,172500,235067235,2535,2535,2535,2535,1553
20240816,172400,235067235,2535,2535,2535,2535,0
20240816,172300,235067235,2535,2535,2535,2535,0
20240816,172200,235067235,2535,2535,2535,2535,0
20240816,172100,235067235,2535,2535,2535,2535,0
20240816,172000,235067235,2535,2535,2535,2535,0
20240816,171900,235067235,2535,2535,2535,2535,0
20240816,171800,235067235,2535,2535,2535,2535,0
20240816,171700,235067235,2535,2535,2535,2535,0
20240816,171600,235067235,2535,2535,2535,2535,0
20240816,171500,235067235,2535,2535,2535,2535,0
20240816,171400,235067235,2535,2535,2535,2535,0
20240816,171300,235067235,2535,2535,2535,2535,0
20240816,171200,235067235,2535,2535,2535,2535,0
20240816,171100,235067235,2535,2535,2535,2535,0
20240816,171000,235067235,2535,2535,2535,2535,0
20240816,170900,235067235,2535,2535,2535,2535,0
20240816,170800,235067235,2535,2535,2535,2535,0
20240816,170700,235067235,2535,2535,2535,2535,0
20240816,170600,235067235,2535,2535,2535,2535,0
20240816,170500,235067235,2535,2535,2535,2535,0
20240816,170400,235067235,2535,2535,2535,2535,0
20240816,170300,235067235,2535,2535,2535,2535,0
20240816,170200,235067235,2535,2535,2535,2535,0
20240816,170100,235067235,2535,2535,2535,2535,0
20240816,170000,235067235,2535,2535,2535,2535,0
20240816,165900,235067235,2535,2535,2535,2535,0
20240816,165800,235067235,2535,2535,2535,2535,0
20240816,165700,235067235,2535,2535,2535,2535,0
20240816,165600,235067235,2535,2535,2535,2535,0
20240816,165500,235067235,2535,2535,2535,2535,1553
20240816,165400,235067235,2535,2535,2535,2535,0
20240816,165300,235067235,2535,2535,2535,2535,0
20240816,165200,235067235,2535,2535,2535,2535,0
20240816,165100,235067235,2535,2535,2535,2535,0
20240816,165000,235067235,2535,2535,2535,2535,0
20240816,164900,235067235,2535,2535,2535,2535,0
20240816,164800,235067235,2535,2535,2535,2535,0
20240816,164700,235067235,2535,2535,2535,2535,0
20240816,164600,235067235,2535,2535,2535,2535,0
20240816,164500,235067235,2535,2535,2535,2535,0
20240816,164400,235067235,2535,2535,2535,2535,0
20240816,164300,235067235,2535,2535,2535,2535,0
20240816,164200,235067235,2535,2535,2535,2535,0
20240816,164100,235067235,2535,2535,2535,2535,0
20240816,164000,235067235,2535,2535,2535,2535,0
20240816,163900,235067235,2535,2535,2535,2535,0
20240816,163800,235067235,2535,2535,2535,2535,0
20240816,163700,235067235,2535,2535,2535,2535,0
20240816,163600,235067235,2535,2535,2535,2535,0
20240816,163500,235067235,2535,2535,2535,2535,0
20240816,163400,235067235,2535,2535,2535,2535,0
20240816,163300,235067235,2535,2535,2535,2535,0
20240816,163200,235067235,2535,2535,2535,2535,0
20240816,163100,235067235,2535,2535,2535,2535,0
20240816,163000,235067235,2535,2535,2535,2535,0
20240816,162900,235067235,2535,2535,2535,2535,0
20240816,162800,235067235,2535,2535,2535,2535,0
20240816,162700,235067235,2535,2535,2535,2535,0
20240816,162600,235067235,2535,2535,2535,2535,0
20240816,162500,235067235,2535,2535,2535,2535,1553
20240816,162400,235067235,2535,2535,2535,2535,0
20240816,162300,235067235,2535,2535,2535,2535,0
20240816,162200,235067235,2535,2535,2535,2535,0
20240816,162100,235067235,2535,2535,2535,2535,0
20240816,162000,235067235,2535,2535,2535,2535,0
20240816,161900,235067235,2535,2535,2535,2535,0
20240816,161800,235067235,2535,2535,2535,2535,0
20240816,161700,235067235,2535,2535,2535,2535,0
20240816,161600,235067235,2535,2535,2535,2535,0
20240816,161500,235067235,2535,2535,2535,2535,0
20240816,161400,235067235,2535,2535,2535,2535,0
20240816,161300,235067235,2535,2535,2535,2535,0
20240816,161200,235067235,2535,2535,2535,2535,0
20240816,161100,235067235,2535,2535,2535,2535,0
20240816,161000,235067235,2535,2535,2535,2535,0
20240816,160900,235067235,2535,2535,2535,2535,0
20240816,160800,235067235,2535,2535,2535,2535,0
20240816,160700,235067235,2535,2535,2535,2535,0
20240816,160600,235067235,2535,2535,2535,2535,0
20240816,160500,235067235,2535,2535,2535,2535,0
20240816,160400,235067235,2535,2535,2535,2535,0
20240816,160300,235067235,2535,2535,2535,2535,0
20240816,160200,235067235,2535,2535,2535,2535,0
20240816,160100,235067235,2535,2535,2535,2535,0
20240816,160000,235067235,2535,2535,2535,2535,0
20240816,155900,235067235,2535,2535,2535,2535,0
20240816,155800,235067235,2535,2535,2535,2535,0
20240816,155700,235067235,2535,2535,2535,2535,0
20240816,155600,235067235,2535,2535,2535,2535,0
20240816,155500,235067235,2535,2535,2535,2535,1553
20240816,155400,235067235,2535,2535,2535,2535,0
20240816,155300,235067235,2535,2535,2535,2535,0
20240816,155200,235067235,2535,2535,2535,2535,0
20240816,155100,235067235,2535,2535,2535,2535,0
20240816,155000,235067235,2535,2535,2535,2535,0
20240816,154900,235067235,2535,2535,2535,2535,0
20240816,154800,235067235,2535,2535,2535,2535,0
20240816,154700,235067235,2535,2535,2535,2535,0
20240816,154600,235067235,2535,2535,2535,2535,0
20240816,154500,235067235,2535,2535,2535,2535,0
20240816,154400,235067235,2535,2535,2535,2535,0
20240816,154300,235067235,2535,2535,2535,2535,0
20240816,154200,235067235,2535,2535,2535,2535,0
20240816,154100,235067235,2535,2535,2535,2535,0
20240816,154000,235067235,2535,2535,2535,2535,0
20240816,153900,235067235,2535,2535,2535,2535,0
20240816,153800,235067235,2535,2535,2535,2535,0
20240816,153700,235067235,2535,2535,2535,2535,0
20240816,153600,235067235,2535,2535,2535,2535,0
20240816,153500,235067235,2535,2535,2535,2535,0
20240816,153400,235067235,2535,2535,2535,2535,0
20240816,153300,235067235,2535,2535,2535,2535,0
20240816,153200,235067235,2535,2535,2535,2535,0
20240816,153100,235067235,2535,2535,2535,2535,0
20240816,153000,235067235,2535,2535,2535,2535,1553
20240816,152900,231130380,2510,2510,2510,2510,0
20240816,152800,231130380,2510,2510,2510,2510,0
20240816,152700,231130380,2510,2510,2510,2510,0
20240816,152600,231130380,2510,2510,2510,2510,0
20240816,152500,231130380,2510,2510,2510,2510,0
20240816,152400,231130380,2510,2510,2510,2510,0
20240816,152300,231130380,2510,2510,2510,2510,0
20240816,152200,231130380,2510,2510,2510,2510,0
20240816,152100,231130380,2510,2510,2510,2510,0
20240816,152000,231130380,2510,2510,2510,2510,0
20240816,151900,231130380,2510,2510,2510,2510,50
20240816,151800,231004880,2510,2510,2510,2510,0
20240816,151700,231004880,2510,2510,2510,2510,232
20240816,151600,230422560,2505,2505,2505,2505,50
20240816,151500,230297310,2505,2505,2505,2505,62
20240816,151400,230142000,2520,2520,2520,2520,23
20240816,151300,230084040,2520,2520,2520,2520,0
20240816,151200,230084040,2520,2520,2520,2520,1
20240816,151100,230081520,2530,2530,2530,2530,0
20240816,151000,230081520,2530,2530,2530,2530,0
20240816,150900,230081520,2530,2530,2530,2530,428
20240816,150800,228998680,2540,2530,2540,2530,401
20240816,150700,227984140,2530,2530,2530,2530,1351
20240816,150600,224566110,2530,2520,2530,2520,907
20240816,150500,222277040,2520,2520,2520,2520,100
20240816,150400,222025040,2520,2520,2520,2520,0
20240816,150300,222025040,2520,2520,2520,2520,20
20240816,150200,221974640,2520,2520,2520,2520,0
20240816,150100,221974640,2520,2520,2520,2520,0
20240816,150000,221974640,2520,2520,2520,2520,0
20240816,145900,221974640,2520,2520,2520,2520,0
20240816,145800,221974640,2520,2520,2520,2520,0
20240816,145700,221974640,2520,2520,2520,2520,0
20240816,145600,221974640,2520,2520,2520,2520,0
20240816,145500,221974640,2520,2520,2520,2520,0
20240816,145400,221974640,2520,2520,2520,2520,2
20240816,145300,221969600,2520,2520,2520,2520,1
20240816,145200,221967080,2520,2520,2520,2520,2
20240816,145100,221962040,2505,2505,2505,2505,0
20240816,145000,221962040,2505,2505,2505,2505,0
20240816,144900,221962040,2505,2505,2505,2505,0
20240816,144800,221962040,2505,2520,2520,2505,3
20240816,144700,221954510,2520,2520,2520,2520,0
20240816,144600,221954510,2520,2520,2520,2520,0
20240816,144500,221954510,2520,2520,2520,2520,0
20240816,144400,221954510,2520,2520,2520,2520,0
20240816,144300,221954510,2520,2520,2520,2520,1
20240816,144200,221951990,2520,2520,2520,2520,0
20240816,144100,221951990,2520,2520,2520,2520,0
20240816,144000,221951990,2520,2520,2520,2520,0
20240816,143900,221951990,2520,2505,2520,2505,15
20240816,143800,221914220,2515,2515,2515,2515,0
20240816,143700,221914220,2515,2515,2515,2515,0
20240816,143600,221914220,2515,2515,2515,2515,0
20240816,143500,221914220,2515,2515,2515,2515,0
20240816,143400,221914220,2515,2515,2515,2515,0
20240816,143300,221914220,2515,2515,2515,2515,0
20240816,143200,221914220,2515,2515,2515,2515,0
20240816,143100,221914220,2515,2515,2515,2515,0
20240816,143000,221914220,2515,2515,2515,2515,0
20240816,142900,221914220,2515,2520,2520,2510,767
20240816,142800,219987270,2520,2520,2520,2520,0
20240816,142700,219987270,2520,2520,2520,2520,0
20240816,142600,219987270,2520,2525,2525,2520,21
20240816,142500,219934345,2525,2525,2525,2525,0
20240816,142400,219934345,2525,2525,2525,2525,0
20240816,142300,219934345,2525,2525,2525,2525,0
20240816,142200,219934345,2525,2525,2525,2525,0
20240816,142100,219934345,2525,2525,2525,2525,0
20240816,142000,219934345,2525,2525,2525,2525,0
20240816,141900,219934345,2525,2525,2525,2525,0
20240816,141800,219934345,2525,2525,2525,2525,0
20240816,141700,219934345,2525,2525,2525,2525,2
20240816,141600,219929295,2530,2530,2530,2530,0
20240816,141500,219929295,2530,2530,2530,2530,0
20240816,141400,219929295,2530,2530,2530,2530,0
20240816,141300,219929295,2530,2530,2530,2530,1
20240816,141200,219926765,2530,2530,2530,2530,1
20240816,141100,219924235,2520,2520,2520,2520,0
20240816,141000,219924235,2520,2520,2520,2520,0
20240816,140900,219924235,2520,2520,2520,2520,0
20240816,140800,219924235,2520,2520,2520,2520,1
20240816,140700,219921715,2525,2525,2525,2525,0
20240816,140600,219921715,2525,2525,2525,2525,0
20240816,140500,219921715,2525,2525,2525,2525,0
20240816,140400,219921715,2525,2525,2525,2525,21
20240816,140300,219868690,2520,2520,2520,2520,0
20240816,140200,219868690,2520,2520,2520,2520,0
20240816,140100,219868690,2520,2520,2520,2520,0
20240816,140000,219868690,2520,2520,2520,2520,6
20240816,135900,219853570,2520,2520,2520,2520,0
20240816,135800,219853570,2520,2520,2520,2520,30
20240816,135700,219777970,2520,2510,2520,2510,42
20240816,135600,219672540,2510,2510,2510,2510,0
20240816,135500,219672540,2510,2510,2510,2510,1
20240816,135400,219670030,2525,2525,2525,2525,314
20240816,135300,218877180,2545,2545,2545,2545,0
20240816,135200,218877180,2545,2545,2545,2545,0
20240816,135100,218877180,2545,2545,2545,2545,0
20240816,135000,218877180,2545,2545,2545,2545,0
20240816,134900,218877180,2545,2545,2545,2545,0
20240816,134800,218877180,2545,2545,2545,2545,0
20240816,134700,218877180,2545,2545,2545,2545,0
20240816,134600,218877180,2545,2545,2545,2545,2
20240816,134500,218872090,2515,2515,2515,2515,0
20240816,134400,218872090,2515,2515,2515,2515,0
20240816,134300,218872090,2515,2515,2515,2515,0
20240816,134200,218872090,2515,2520,2520,2515,111
20240816,134100,218592375,2550,2550,2550,2550,44
20240816,134000,218480175,2550,2565,2565,2550,1576
20240816,133900,214452480,2550,2545,2570,2520,102
20240816,133800,214193775,2570,2540,2570,2540,176
20240816,133700,213745225,2535,2535,2535,2535,0
20240816,133600,213745225,2535,2530,2535,2530,2
20240816,133500,213740160,2540,2540,2540,2540,0
20240816,133400,213740160,2540,2540,2540,2540,1
20240816,133300,213737620,2535,2530,2535,2530,3
20240816,133200,213730025,2520,2520,2520,2520,0
20240816,133100,213730025,2520,2520,2520,2520,0
20240816,133000,213730025,2520,2520,2535,2520,42
20240816,132900,213624170,2515,2515,2515,2515,1
20240816,132800,213621655,2505,2505,2505,2505,0
20240816,132700,213621655,2505,2500,2515,2500,1332
20240816,132600,210286240,2505,2510,2510,2505,531
20240816,132500,208954055,2515,2515,2515,2515,0
20240816,132400,208954055,2515,2515,2515,2515,0
20240816,132300,208954055,2515,2515,2515,2515,0
20240816,132200,208954055,2515,2515,2515,2515,0
20240816,132100,208954055,2515,2515,2515,2515,0
20240816,132000,208954055,2515,2515,2515,2515,0
20240816,131900,208954055,2515,2515,2515,2515,0
20240816,131800,208954055,2515,2520,2520,2515,700
20240816,131700,207192135,2520,2525,2530,2520,119
20240816,131600,206891895,2530,2530,2530,2530,0
20240816,131500,206891895,2530,2530,2530,2530,0
20240816,131400,206891895,2530,2530,2530,2530,0
20240816,131300,206891895,2530,2530,2530,2530,0
20240816,131200,206891895,2530,2530,2530,2530,0
20240816,131100,206891895,2530,2530,2530,2530,0
20240816,131000,206891895,2530,2530,2530,2530,0
20240816,130900,206891895,2530,2530,2530,2530,198
20240816,130800,206390955,2520,2520,2520,2520,3
20240816,130700,206383395,2525,2530,2530,2525,1843
20240816,130600,201729650,2565,2545,2565,2545,464
20240816,130500,200539560,2530,2530,2530,2530,360
20240816,130400,199628760,2545,2540,2545,2540,360
20240816,130300,198712670,2530,2530,2530,2530,0
20240816,130200,198712670,2530,2530,2530,2530,0
20240816,130100,198712670,2530,2530,2530,2530,1
20240816,130000,198710140,2530,2545,2550,2530,903
20240816,125900,196412140,2545,2545,2545,2545,200
20240816,125800,195903140,2550,2550,2550,2550,0
20240816,125700,195903140,2550,2550,2550,2550,327
20240816,125600,195069290,2570,2570,2570,2570,19
20240816,125500,195020460,2565,2560,2565,2560,118
20240816,125400,194717805,2560,2560,2560,2560,105
20240816,125300,194449005,2545,2545,2545,2545,76
20240816,125200,194255585,2540,2540,2540,2540,0
20240816,125100,194255585,2540,2540,2540,2540,1
20240816,125000,194253045,2530,2535,2535,2530,769
20240816,124900,192306515,2535,2535,2535,2535,0
20240816,124800,192306515,2535,2535,2535,2535,8
20240816,124700,192286235,2535,2535,2535,2535,0
20240816,124600,192286235,2535,2535,2535,2535,0
20240816,124500,192286235,2535,2535,2535,2535,0
20240816,124400,192286235,2535,2535,2535,2535,0
20240816,124300,192286235,2535,2535,2535,2535,0
20240816,124200,192286235,2535,2535,2535,2535,210
20240816,124100,191753885,2535,2535,2535,2535,0
20240816,124000,191753885,2535,2535,2535,2535,0
20240816,123900,191753885,2535,2530,2535,2530,300
20240816,123800,190993885,2525,2525,2525,2525,79
20240816,123700,190794410,2525,2525,2525,2525,11
20240816,123600,190766635,2525,2525,2525,2525,200
20240816,123500,190261635,2520,2520,2520,2520,0
20240816,123400,190261635,2520,2520,2520,2520,0
20240816,123300,190261635,2520,2520,2520,2520,76
20240816,123200,190070115,2520,2520,2520,2520,10
20240816,123100,190044915,2520,2510,2520,2510,548
20240816,123000,188666285,2510,2510,2510,2510,0
20240816,122900,188666285,2510,2510,2510,2510,0
20240816,122800,188666285,2510,2510,2510,2510,0
20240816,122700,188666285,2510,2510,2510,2510,0
20240816,122600,188666285,2510,2510,2510,2510,10
20240816,122500,188641185,2505,2505,2505,2505,0
20240816,122400,188641185,2505,2505,2505,2505,519
20240816,122300,187341090,2490,2490,2490,2490,0
20240816,122200,187341090,2490,2490,2490,2490,5
20240816,122100,187328640,2500,2500,2500,2500,0
20240816,122000,187328640,2500,2500,2500,2500,0
20240816,121900,187328640,2500,2500,2500,2500,0
20240816,121800,187328640,2500,2495,2500,2495,1229
20240816,121700,184257970,2495,2505,2505,2495,648
20240816,121600,182636250,2510,2510,2510,2510,258
20240816,121500,181988670,2510,2510,2510,2510,5534
20240816,121400,168098330,2520,2520,2520,2520,0
20240816,121300,168098330,2520,2520,2520,2520,0
20240816,121200,168098330,2520,2520,2520,2520,0
20240816,121100,168098330,2520,2520,2520,2520,2
20240816,121000,168093290,2515,2515,2515,2515,0
20240816,120900,168093290,2515,2515,2515,2515,0
20240816,120800,168093290,2515,2515,2515,2515,455
20240816,120700,166948965,2515,2515,2515,2515,368
20240816,120600,166023445,2515,2515,2515,2515,0
20240816,120500,166023445,2515,2515,2515,2515,291
20240816,120400,165291580,2525,2525,2525,2525,0
20240816,120300,165291580,2525,2525,2525,2525,0
20240816,120200,165291580,2525,2525,2525,2525,0
20240816,120100,165291580,2525,2525,2525,2525,0
20240816,120000,165291580,2525,2525,2525,2525,117
20240816,115900,164996155,2515,2515,2515,2515,151
20240816,115800,164616390,2515,2510,2515,2510,33
20240816,115700,164533480,2510,2515,2515,2510,5
20240816,115600,164520910,2510,2515,2515,2510,17
20240816,115500,164478180,2515,2515,2515,2510,26
20240816,115400,164412805,2510,2520,2520,2510,459
20240816,115300,163258235,2515,2515,2520,2515,3
20240816,115200,163250685,2520,2520,2520,2520,0
20240816,115100,163250685,2520,2520,2520,2520,1
20240816,115000,163248165,2525,2525,2525,2525,0
20240816,114900,163248165,2525,2525,2525,2525,2
20240816,114800,163243115,2525,2525,2525,2525,2
20240816,114700,163238065,2515,2515,2515,2515,3
20240816,114600,163230520,2515,2515,2515,2515,0
20240816,114500,163230520,2515,2515,2515,2515,1
20240816,114400,163228005,2510,2510,2510,2510,0
20240816,114300,163228005,2510,2530,2530,2510,1500
20240816,114200,159439240,2550,2550,2550,2550,0
20240816,114100,159439240,2550,2550,2550,2550,1
20240816,114000,159436690,2540,2540,2540,2540,232
20240816,113900,158847410,2550,2550,2550,2550,0
20240816,113800,158847410,2550,2550,2550,2550,170
20240816,113700,158413910,2550,2535,2550,2535,375
20240816,113600,157461960,2535,2535,2535,2535,0
20240816,113500,157461960,2535,2535,2535,2535,1
20240816,113400,157459425,2530,2530,2530,2530,0
20240816,113300,157459425,2530,2515,2530,2515,521
20240816,113200,156142105,2510,2510,2515,2510,3
20240816,113100,156134570,2510,2505,2520,2505,1265
20240816,113000,152958630,2510,2505,2510,2505,304
20240816,112900,152195605,2505,2515,2515,2505,72
20240816,112800,152014550,2520,2510,2520,2505,8
20240816,112700,151994450,2505,2540,2540,2505,5071
20240816,112600,139214505,2540,2530,2545,2525,969
20240816,112500,136757220,2545,2565,2565,2520,941
20240816,112400,134359545,2555,2580,2580,2555,693
20240816,112300,132582105,2580,2590,2590,2580,700
20240816,112200,130772615,2590,2575,2590,2560,6190
20240816,112100,114826075,2575,2590,2590,2575,1257
20240816,112000,111586805,2590,2600,2620,2590,3031
20240816,111900,103675630,2615,2570,2615,2570,5817
20240816,111800,88565365,2570,2555,2570,2555,2284
20240816,111700,82713805,2555,2550,2555,2550,356
20240816,111600,81804845,2555,2530,2555,2530,215
20240816,111500,81256370,2545,2545,2545,2545,56
20240816,111400,81113850,2555,2540,2555,2540,5088
20240816,111300,68149905,2540,2540,2540,2540,210
20240816,111200,67616505,2535,2540,2540,2535,157
20240816,111100,67218505,2545,2540,2545,2540,369
20240816,111000,66279900,2540,2540,2540,2540,355
20240816,110900,65378200,2535,2525,2535,2525,1083
20240816,110800,62640370,2520,2520,2520,2520,187
20240816,110700,62169130,2520,2520,2520,2520,0
20240816,110600,62169130,2520,2520,2520,2520,0
20240816,110500,62169130,2520,2515,2520,2515,125
20240816,110400,61854140,2525,2525,2525,2525,0
20240816,110300,61854140,2525,2525,2525,2525,537
20240816,110200,60498215,2525,2525,2525,2525,38
20240816,110100,60402265,2525,2525,2525,2525,0
20240816,110000,60402265,2525,2525,2525,2525,0
20240816,105900,60402265,2525,2525,2525,2525,0
20240816,105800,60402265,2525,2525,2525,2525,0
20240816,105700,60402265,2525,2525,2530,2525,338
20240816,105600,59547195,2525,2525,2530,2525,318
20240816,105500,58742780,2520,2520,2520,2520,3
20240816,105400,58735220,2520,2530,2530,2520,1414
20240816,105300,55159820,2530,2520,2530,2520,247
20240816,105200,54537180,2520,2525,2525,2520,1100
20240816,105100,51764680,2525,2520,2525,2520,936
20240816,105000,49404735,2520,2510,2520,2510,104
20240816,104900,49143680,2505,2505,2505,2505,168
20240816,104800,48722840,2505,2505,2505,2505,100
20240816,104700,48472340,2505,2505,2505,2505,1
20240816,104600,48469835,2505,2505,2505,2505,1
20240816,104500,48467330,2490,2490,2490,2490,0
20240816,104400,48467330,2490,2490,2490,2490,863
20240816,104300,46318460,2505,2505,2505,2505,0
20240816,104200,46318460,2505,2505,2505,2505,0
20240816,104100,46318460,2505,2505,2505,2505,138
20240816,104000,45972770,2510,2510,2510,2510,0
20240816,103900,45972770,2510,2505,2510,2455,1521
20240816,103800,42183430,2520,2510,2520,2510,346
20240816,103700,41311620,2500,2500,2500,2500,519
20240816,103600,40014120,2495,2500,2500,2495,160
20240816,103500,39614260,2495,2495,2495,2495,1384
20240816,103400,36161180,2485,2485,2485,2485,130
20240816,103300,35838130,2490,2490,2490,2490,981
20240816,103200,33395440,2490,2490,2490,2490,1000
20240816,103100,30905440,2490,2490,2490,2490,0
20240816,103000,30905440,2490,2490,2490,2490,0
20240816,102900,30905440,2490,2490,2490,2490,18
20240816,102800,30860620,2480,2480,2480,2480,0
20240816,102700,30860620,2480,2480,2480,2480,84
20240816,102600,30652300,2480,2480,2480,2480,0
20240816,102500,30652300,2480,2480,2480,2480,0
20240816,102400,30652300,2480,2480,2480,2480,0
20240816,102300,30652300,2480,2480,2480,2480,0
20240816,102200,30652300,2480,2480,2480,2480,0
20240816,102100,30652300,2480,2480,2480,2480,0
20240816,102000,30652300,2480,2480,2480,2480,0
20240816,101900,30652300,2480,2480,2480,2480,8
20240816,101800,30632460,2485,2485,2485,2485,0
20240816,101700,30632460,2485,2485,2485,2485,0
20240816,101600,30632460,2485,2485,2485,2485,0
20240816,101500,30632460,2485,2485,2485,2485,0
20240816,101400,30632460,2485,2485,2485,2485,4
20240816,101300,30622520,2485,2485,2485,2485,779
20240816,101200,28686705,2485,2485,2485,2485,0
20240816,101100,28686705,2485,2485,2485,2485,31
20240816,101000,28609670,2485,2485,2485,2485,32
20240816,100900,28530150,2485,2485,2485,2480,301
20240816,100800,27782170,2485,2480,2485,2480,101
20240816,100700,27531190,2480,2480,2480,2480,0
20240816,100600,27531190,2480,2480,2480,2480,0
20240816,100500,27531190,2480,2485,2485,2480,2
20240816,100400,27526225,2480,2480,2480,2480,9
20240816,100300,27503905,2480,2480,2480,2480,171
20240816,100200,27079825,2480,2480,2480,2480,0
20240816,100100,27079825,2480,2480,2480,2480,3
20240816,100000,27072385,2480,2480,2480,2480,0
20240816,095900,27072385,2480,2480,2480,2480,0
20240816,095800,27072385,2480,2480,2480,2480,0
20240816,095700,27072385,2480,2480,2480,2480,1
20240816,095600,27069905,2480,2480,2480,2480,0
20240816,095500,27069905,2480,2480,2480,2480,0
20240816,095400,27069905,2480,2480,2480,2480,501
20240816,095300,25827425,2480,2480,2480,2480,0
20240816,095200,25827425,2480,2480,2480,2480,0
20240816,095100,25827425,2480,2480,2480,2480,300
20240816,095000,25083425,2480,2480,2480,2480,609
20240816,094900,23573105,2480,2480,2480,2480,430
20240816,094800,22506705,2480,2480,2480,2480,2
20240816,094700,22501745,2470,2470,2470,2470,30
20240816,094600,22427645,2475,2475,2475,2475,11
20240816,094500,22400420,2475,2475,2475,2475,0
20240816,094400,22400420,2475,2475,2475,2475,10
20240816,094300,22375670,2480,2480,2480,2480,0
20240816,094200,22375670,2480,2480,2480,2480,0
20240816,094100,22375670,2480,2475,2480,2475,14
20240816,094000,22341015,2475,2470,2475,2470,69
20240816,093900,22170250,2475,2470,2475,2470,56
20240816,093800,22031655,2470,2470,2470,2470,1
20240816,093700,22029185,2470,2470,2470,2470,10
20240816,093600,22004485,2470,2470,2470,2470,0
20240816,093500,22004485,2470,2470,2470,2470,0
20240816,093400,22004485,2470,2470,2470,2470,13
20240816,093300,21972375,2470,2470,2470,2470,0
20240816,093200,21972375,2470,2470,2470,2470,0
20240816,093100,21972375,2470,2470,2470,2470,20
20240816,093000,21922975,2470,2470,2470,2470,0
20240816,092900,21922975,2470,2470,2470,2470,0
20240816,092800,21922975,2470,2470,2470,2470,100
20240816,092700,21675975,2470,2470,2470,2470,1
20240816,092600,21673505,2470,2470,2470,2470,0
20240816,092500,21673505,2470,2470,2470,2470,0
20240816,092400,21673505,2470,2470,2470,2470,31
20240816,092300,21596935,2470,2470,2470,2470,59
20240816,092200,21451205,2480,2475,2480,2475,41
20240816,092100,21349725,2475,2475,2475,2475,40
20240816,092000,21250725,2470,2460,2470,2460,179
20240816,091900,20809800,2470,2470,2470,2470,0
20240816,091800,20809800,2470,2465,2470,2465,154
20240816,091700,20430170,2465,2465,2465,2465,0
20240816,091600,20430170,2465,2465,2465,2465,0
20240816,091500,20430170,2465,2475,2475,2465,93
20240816,091400,20200035,2475,2475,2475,2475,1
20240816,091300,20197560,2475,2475,2475,2475,0
20240816,091200,20197560,2475,2475,2475,2475,16
20240816,091100,20157960,2475,2485,2485,2475,265
20240816,091000,19499445,2485,2490,2490,2480,3607
20240816,090900,10535920,2480,2480,2480,2480,427
20240816,090800,9476960,2475,2475,2475,2475,0
20240816,090700,9476960,2475,2470,2475,2470,39
20240816,090600,9380485,2475,2460,2475,2460,3648
20240816,090500,366685,2460,2460,2460,2460,0
20240816,090400,366685,2460,2460,2460,2460,0
20240816,090300,366685,2460,2460,2460,2460,30
20240816,090200,292885,2455,2455,2455,2455,0
20240816,090100,292885,2455,2475,2475,2455,3
20240816,090000,285480,2440,2440,2440,2440,117