KissMeData/088280/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195500,112063025,2440,2440,2440,2440,2385
20240819,195400,112063025,2440,2440,2440,2440,0
20240819,195300,112063025,2440,2440,2440,2440,0
20240819,195200,112063025,2440,2440,2440,2440,0
20240819,195100,112063025,2440,2440,2440,2440,0
20240819,195000,112063025,2440,2440,2440,2440,0
20240819,194900,112063025,2440,2440,2440,2440,0
20240819,194800,112063025,2440,2440,2440,2440,0
20240819,194700,112063025,2440,2440,2440,2440,0
20240819,194600,112063025,2440,2440,2440,2440,0
20240819,194500,112063025,2440,2440,2440,2440,0
20240819,194400,112063025,2440,2440,2440,2440,0
20240819,194300,112063025,2440,2440,2440,2440,0
20240819,194200,112063025,2440,2440,2440,2440,0
20240819,194100,112063025,2440,2440,2440,2440,0
20240819,194000,112063025,2440,2440,2440,2440,0
20240819,193900,112063025,2440,2440,2440,2440,0
20240819,193800,112063025,2440,2440,2440,2440,0
20240819,193700,112063025,2440,2440,2440,2440,0
20240819,193600,112063025,2440,2440,2440,2440,0
20240819,193500,112063025,2440,2440,2440,2440,0
20240819,193400,112063025,2440,2440,2440,2440,0
20240819,193300,112063025,2440,2440,2440,2440,0
20240819,193200,112063025,2440,2440,2440,2440,0
20240819,193100,112063025,2440,2440,2440,2440,0
20240819,193000,112063025,2440,2440,2440,2440,0
20240819,192900,112063025,2440,2440,2440,2440,0
20240819,192800,112063025,2440,2440,2440,2440,0
20240819,192700,112063025,2440,2440,2440,2440,0
20240819,192600,112063025,2440,2440,2440,2440,0
20240819,192500,112063025,2440,2440,2440,2440,2385
20240819,192400,112063025,2440,2440,2440,2440,0
20240819,192300,112063025,2440,2440,2440,2440,0
20240819,192200,112063025,2440,2440,2440,2440,0
20240819,192100,112063025,2440,2440,2440,2440,0
20240819,192000,112063025,2440,2440,2440,2440,0
20240819,191900,112063025,2440,2440,2440,2440,0
20240819,191800,112063025,2440,2440,2440,2440,0
20240819,191700,112063025,2440,2440,2440,2440,0
20240819,191600,112063025,2440,2440,2440,2440,0
20240819,191500,112063025,2440,2440,2440,2440,0
20240819,191400,112063025,2440,2440,2440,2440,0
20240819,191300,112063025,2440,2440,2440,2440,0
20240819,191200,112063025,2440,2440,2440,2440,0
20240819,191100,112063025,2440,2440,2440,2440,0
20240819,191000,112063025,2440,2440,2440,2440,0
20240819,190900,112063025,2440,2440,2440,2440,0
20240819,190800,112063025,2440,2440,2440,2440,0
20240819,190700,112063025,2440,2440,2440,2440,0
20240819,190600,112063025,2440,2440,2440,2440,0
20240819,190500,112063025,2440,2440,2440,2440,0
20240819,190400,112063025,2440,2440,2440,2440,0
20240819,190300,112063025,2440,2440,2440,2440,0
20240819,190200,112063025,2440,2440,2440,2440,0
20240819,190100,112063025,2440,2440,2440,2440,0
20240819,190000,112063025,2440,2440,2440,2440,0
20240819,185900,112063025,2440,2440,2440,2440,0
20240819,185800,112063025,2440,2440,2440,2440,0
20240819,185700,112063025,2440,2440,2440,2440,0
20240819,185600,112063025,2440,2440,2440,2440,0
20240819,185500,112063025,2440,2440,2440,2440,2385
20240819,185400,112063025,2440,2440,2440,2440,0
20240819,185300,112063025,2440,2440,2440,2440,0
20240819,185200,112063025,2440,2440,2440,2440,0
20240819,185100,112063025,2440,2440,2440,2440,0
20240819,185000,112063025,2440,2440,2440,2440,0
20240819,184900,112063025,2440,2440,2440,2440,0
20240819,184800,112063025,2440,2440,2440,2440,0
20240819,184700,112063025,2440,2440,2440,2440,0
20240819,184600,112063025,2440,2440,2440,2440,0
20240819,184500,112063025,2440,2440,2440,2440,0
20240819,184400,112063025,2440,2440,2440,2440,0
20240819,184300,112063025,2440,2440,2440,2440,0
20240819,184200,112063025,2440,2440,2440,2440,0
20240819,184100,112063025,2440,2440,2440,2440,0
20240819,184000,112063025,2440,2440,2440,2440,0
20240819,183900,112063025,2440,2440,2440,2440,0
20240819,183800,112063025,2440,2440,2440,2440,0
20240819,183700,112063025,2440,2440,2440,2440,0
20240819,183600,112063025,2440,2440,2440,2440,0
20240819,183500,112063025,2440,2440,2440,2440,0
20240819,183400,112063025,2440,2440,2440,2440,0
20240819,183300,112063025,2440,2440,2440,2440,0
20240819,183200,112063025,2440,2440,2440,2440,0
20240819,183100,112063025,2440,2440,2440,2440,0
20240819,183000,112063025,2440,2440,2440,2440,0
20240819,182900,112063025,2440,2440,2440,2440,0
20240819,182800,112063025,2440,2440,2440,2440,0
20240819,182700,112063025,2440,2440,2440,2440,0
20240819,182600,112063025,2440,2440,2440,2440,0
20240819,182500,112063025,2440,2440,2440,2440,2385
20240819,182400,112063025,2440,2440,2440,2440,0
20240819,182300,112063025,2440,2440,2440,2440,0
20240819,182200,112063025,2440,2440,2440,2440,0
20240819,182100,112063025,2440,2440,2440,2440,0
20240819,182000,112063025,2440,2440,2440,2440,0
20240819,181900,112063025,2440,2440,2440,2440,0
20240819,181800,112063025,2440,2440,2440,2440,0
20240819,181700,112063025,2440,2440,2440,2440,0
20240819,181600,112063025,2440,2440,2440,2440,0
20240819,181500,112063025,2440,2440,2440,2440,0
20240819,181400,112063025,2440,2440,2440,2440,0
20240819,181300,112063025,2440,2440,2440,2440,0
20240819,181200,112063025,2440,2440,2440,2440,0
20240819,181100,112063025,2440,2440,2440,2440,0
20240819,181000,112063025,2440,2440,2440,2440,0
20240819,180900,112063025,2440,2440,2440,2440,0
20240819,180800,112063025,2440,2440,2440,2440,0
20240819,180700,112063025,2440,2440,2440,2440,0
20240819,180600,112063025,2440,2440,2440,2440,0
20240819,180500,112063025,2440,2440,2440,2440,0
20240819,180400,112063025,2440,2440,2440,2440,0
20240819,180300,112063025,2440,2440,2440,2440,0
20240819,180200,112063025,2440,2440,2440,2440,0
20240819,180100,112063025,2440,2440,2440,2440,0
20240819,180000,112063025,2440,2440,2440,2440,0
20240819,175900,112063025,2440,2440,2440,2440,0
20240819,175800,112063025,2440,2440,2440,2440,0
20240819,175700,112063025,2440,2440,2440,2440,0
20240819,175600,112063025,2440,2440,2440,2440,0
20240819,175500,112063025,2440,2440,2440,2440,2385
20240819,175400,112063025,2440,2440,2440,2440,0
20240819,175300,112063025,2440,2440,2440,2440,0
20240819,175200,112063025,2440,2440,2440,2440,0
20240819,175100,112063025,2440,2440,2440,2440,0
20240819,175000,112063025,2440,2440,2440,2440,0
20240819,174900,112063025,2440,2440,2440,2440,0
20240819,174800,112063025,2440,2440,2440,2440,0
20240819,174700,112063025,2440,2440,2440,2440,0
20240819,174600,112063025,2440,2440,2440,2440,0
20240819,174500,112063025,2440,2440,2440,2440,0
20240819,174400,112063025,2440,2440,2440,2440,0
20240819,174300,112063025,2440,2440,2440,2440,0
20240819,174200,112063025,2440,2440,2440,2440,0
20240819,174100,112063025,2440,2440,2440,2440,0
20240819,174000,112063025,2440,2440,2440,2440,0
20240819,173900,112063025,2440,2440,2440,2440,0
20240819,173800,112063025,2440,2440,2440,2440,0
20240819,173700,112063025,2440,2440,2440,2440,0
20240819,173600,112063025,2440,2440,2440,2440,0
20240819,173500,112063025,2440,2440,2440,2440,0
20240819,173400,112063025,2440,2440,2440,2440,0
20240819,173300,112063025,2440,2440,2440,2440,0
20240819,173200,112063025,2440,2440,2440,2440,0
20240819,173100,112063025,2440,2440,2440,2440,0
20240819,173000,112063025,2440,2440,2440,2440,0
20240819,172900,112063025,2440,2440,2440,2440,0
20240819,172800,112063025,2440,2440,2440,2440,0
20240819,172700,112063025,2440,2440,2440,2440,0
20240819,172600,112063025,2440,2440,2440,2440,0
20240819,172500,112063025,2440,2440,2440,2440,2385
20240819,172400,112063025,2440,2440,2440,2440,0
20240819,172300,112063025,2440,2440,2440,2440,0
20240819,172200,112063025,2440,2440,2440,2440,0
20240819,172100,112063025,2440,2440,2440,2440,0
20240819,172000,112063025,2440,2440,2440,2440,0
20240819,171900,112063025,2440,2440,2440,2440,0
20240819,171800,112063025,2440,2440,2440,2440,0
20240819,171700,112063025,2440,2440,2440,2440,0
20240819,171600,112063025,2440,2440,2440,2440,0
20240819,171500,112063025,2440,2440,2440,2440,0
20240819,171400,112063025,2440,2440,2440,2440,0
20240819,171300,112063025,2440,2440,2440,2440,0
20240819,171200,112063025,2440,2440,2440,2440,0
20240819,171100,112063025,2440,2440,2440,2440,0
20240819,171000,112063025,2440,2440,2440,2440,0
20240819,170900,112063025,2440,2440,2440,2440,0
20240819,170800,112063025,2440,2440,2440,2440,0
20240819,170700,112063025,2440,2440,2440,2440,0
20240819,170600,112063025,2440,2440,2440,2440,0
20240819,170500,112063025,2440,2440,2440,2440,0
20240819,170400,112063025,2440,2440,2440,2440,0
20240819,170300,112063025,2440,2440,2440,2440,0
20240819,170200,112063025,2440,2440,2440,2440,0
20240819,170100,112063025,2440,2440,2440,2440,0
20240819,170000,112063025,2440,2440,2440,2440,0
20240819,165900,112063025,2440,2440,2440,2440,0
20240819,165800,112063025,2440,2440,2440,2440,0
20240819,165700,112063025,2440,2440,2440,2440,0
20240819,165600,112063025,2440,2440,2440,2440,0
20240819,165500,112063025,2440,2440,2440,2440,2385
20240819,165400,112063025,2440,2440,2440,2440,0
20240819,165300,112063025,2440,2440,2440,2440,0
20240819,165200,112063025,2440,2440,2440,2440,0
20240819,165100,112063025,2440,2440,2440,2440,0
20240819,165000,112063025,2440,2440,2440,2440,0
20240819,164900,112063025,2440,2440,2440,2440,0
20240819,164800,112063025,2440,2440,2440,2440,0
20240819,164700,112063025,2440,2440,2440,2440,0
20240819,164600,112063025,2440,2440,2440,2440,0
20240819,164500,112063025,2440,2440,2440,2440,0
20240819,164400,112063025,2440,2440,2440,2440,0
20240819,164300,112063025,2440,2440,2440,2440,0
20240819,164200,112063025,2440,2440,2440,2440,0
20240819,164100,112063025,2440,2440,2440,2440,0
20240819,164000,112063025,2440,2440,2440,2440,0
20240819,163900,112063025,2440,2440,2440,2440,0
20240819,163800,112063025,2440,2440,2440,2440,0
20240819,163700,112063025,2440,2440,2440,2440,0
20240819,163600,112063025,2440,2440,2440,2440,0
20240819,163500,112063025,2440,2440,2440,2440,0
20240819,163400,112063025,2440,2440,2440,2440,0
20240819,163300,112063025,2440,2440,2440,2440,0
20240819,163200,112063025,2440,2440,2440,2440,0
20240819,163100,112063025,2440,2440,2440,2440,0
20240819,163000,112063025,2440,2440,2440,2440,0
20240819,162900,112063025,2440,2440,2440,2440,0
20240819,162800,112063025,2440,2440,2440,2440,0
20240819,162700,112063025,2440,2440,2440,2440,0
20240819,162600,112063025,2440,2440,2440,2440,0
20240819,162500,112063025,2440,2440,2440,2440,2385
20240819,162400,112063025,2440,2440,2440,2440,0
20240819,162300,112063025,2440,2440,2440,2440,0
20240819,162200,112063025,2440,2440,2440,2440,0
20240819,162100,112063025,2440,2440,2440,2440,0
20240819,162000,112063025,2440,2440,2440,2440,0
20240819,161900,112063025,2440,2440,2440,2440,0
20240819,161800,112063025,2440,2440,2440,2440,0
20240819,161700,112063025,2440,2440,2440,2440,0
20240819,161600,112063025,2440,2440,2440,2440,0
20240819,161500,112063025,2440,2440,2440,2440,0
20240819,161400,112063025,2440,2440,2440,2440,0
20240819,161300,112063025,2440,2440,2440,2440,0
20240819,161200,112063025,2440,2440,2440,2440,0
20240819,161100,112063025,2440,2440,2440,2440,0
20240819,161000,112063025,2440,2440,2440,2440,0
20240819,160900,112063025,2440,2440,2440,2440,0
20240819,160800,112063025,2440,2440,2440,2440,0
20240819,160700,112063025,2440,2440,2440,2440,0
20240819,160600,112063025,2440,2440,2440,2440,0
20240819,160500,112063025,2440,2440,2440,2440,0
20240819,160400,112063025,2440,2440,2440,2440,0
20240819,160300,112063025,2440,2440,2440,2440,0
20240819,160200,112063025,2440,2440,2440,2440,0
20240819,160100,112063025,2440,2440,2440,2440,0
20240819,160000,112063025,2440,2440,2440,2440,0
20240819,155900,112063025,2440,2440,2440,2440,0
20240819,155800,112063025,2440,2440,2440,2440,0
20240819,155700,112063025,2440,2440,2440,2440,0
20240819,155600,112063025,2440,2440,2440,2440,0
20240819,155500,112063025,2440,2440,2440,2440,2385
20240819,155400,112063025,2440,2440,2440,2440,0
20240819,155300,112063025,2440,2440,2440,2440,0
20240819,155200,112063025,2440,2440,2440,2440,0
20240819,155100,112063025,2440,2440,2440,2440,0
20240819,155000,112063025,2440,2440,2440,2440,0
20240819,154900,112063025,2440,2440,2440,2440,0
20240819,154800,112063025,2440,2440,2440,2440,0
20240819,154700,112063025,2440,2440,2440,2440,0
20240819,154600,112063025,2440,2440,2440,2440,0
20240819,154500,112063025,2440,2440,2440,2440,0
20240819,154400,112063025,2440,2440,2440,2440,0
20240819,154300,112063025,2440,2440,2440,2440,0
20240819,154200,112063025,2440,2440,2440,2440,0
20240819,154100,112063025,2440,2440,2440,2440,0
20240819,154000,112063025,2440,2440,2440,2440,0
20240819,153900,112063025,2440,2440,2440,2440,0
20240819,153800,112063025,2440,2440,2440,2440,0
20240819,153700,112063025,2440,2440,2440,2440,0
20240819,153600,112063025,2440,2440,2440,2440,0
20240819,153500,112063025,2440,2440,2440,2440,0
20240819,153400,112063025,2440,2440,2440,2440,0
20240819,153300,112063025,2440,2440,2440,2440,0
20240819,153200,112063025,2440,2440,2440,2440,0
20240819,153100,112063025,2440,2440,2440,2440,0
20240819,153000,112063025,2440,2440,2440,2440,2385
20240819,152900,106243625,2465,2465,2465,2465,0
20240819,152800,106243625,2465,2465,2465,2465,0
20240819,152700,106243625,2465,2465,2465,2465,0
20240819,152600,106243625,2465,2465,2465,2465,0
20240819,152500,106243625,2465,2465,2465,2465,0
20240819,152400,106243625,2465,2465,2465,2465,0
20240819,152300,106243625,2465,2465,2465,2465,0
20240819,152200,106243625,2465,2465,2465,2465,0
20240819,152100,106243625,2465,2465,2465,2465,0
20240819,152000,106243625,2465,2465,2465,2465,0
20240819,151900,106243625,2465,2465,2465,2465,0
20240819,151800,106243625,2465,2465,2465,2465,1
20240819,151700,106241160,2465,2465,2465,2465,1
20240819,151600,106238695,2465,2465,2465,2465,1
20240819,151500,106236230,2445,2445,2445,2445,100
20240819,151400,105991730,2445,2445,2445,2445,0
20240819,151300,105991730,2445,2450,2450,2445,34
20240819,151200,105908550,2445,2445,2445,2445,0
20240819,151100,105908550,2445,2445,2445,2445,1000
20240819,151000,103463550,2445,2445,2445,2445,2
20240819,150900,103458660,2445,2450,2450,2445,833
20240819,150800,101419095,2460,2460,2460,2460,0
20240819,150700,101419095,2460,2460,2460,2460,0
20240819,150600,101419095,2460,2460,2460,2460,0
20240819,150500,101419095,2460,2460,2460,2460,1
20240819,150400,101416635,2460,2460,2460,2460,1
20240819,150300,101414175,2460,2460,2460,2460,0
20240819,150200,101414175,2460,2460,2460,2460,0
20240819,150100,101414175,2460,2460,2460,2460,0
20240819,150000,101414175,2460,2460,2460,2460,0
20240819,145900,101414175,2460,2460,2460,2460,40
20240819,145800,101315775,2460,2460,2460,2460,0
20240819,145700,101315775,2460,2460,2460,2460,0
20240819,145600,101315775,2460,2460,2460,2460,0
20240819,145500,101315775,2460,2460,2460,2460,0
20240819,145400,101315775,2460,2460,2460,2460,0
20240819,145300,101315775,2460,2460,2460,2460,0
20240819,145200,101315775,2460,2460,2460,2460,0
20240819,145100,101315775,2460,2460,2460,2460,20
20240819,145000,101266575,2450,2450,2450,2450,2
20240819,144900,101261675,2450,2450,2450,2450,223
20240819,144800,100715325,2460,2460,2460,2460,0
20240819,144700,100715325,2460,2460,2460,2460,0
20240819,144600,100715325,2460,2460,2460,2460,0
20240819,144500,100715325,2460,2455,2460,2450,654
20240819,144400,99112315,2460,2460,2460,2460,0
20240819,144300,99112315,2460,2460,2460,2460,0
20240819,144200,99112315,2460,2460,2460,2460,21
20240819,144100,99060655,2460,2460,2460,2460,1
20240819,144000,99058195,2460,2460,2460,2460,20
20240819,143900,99008995,2455,2455,2455,2455,0
20240819,143800,99008995,2455,2455,2455,2455,76
20240819,143700,98822415,2465,2465,2465,2465,0
20240819,143600,98822415,2465,2465,2465,2465,12
20240819,143500,98792835,2465,2465,2465,2465,0
20240819,143400,98792835,2465,2465,2465,2465,0
20240819,143300,98792835,2465,2465,2465,2465,2
20240819,143200,98787905,2460,2460,2460,2460,2
20240819,143100,98782985,2465,2465,2465,2465,1
20240819,143000,98780520,2455,2455,2455,2455,0
20240819,142900,98780520,2455,2460,2460,2455,122
20240819,142800,98480460,2465,2465,2465,2465,0
20240819,142700,98480460,2465,2465,2465,2465,0
20240819,142600,98480460,2465,2465,2465,2465,0
20240819,142500,98480460,2465,2465,2465,2465,0
20240819,142400,98480460,2465,2465,2465,2465,0
20240819,142300,98480460,2465,2465,2465,2465,0
20240819,142200,98480460,2465,2465,2465,2465,0
20240819,142100,98480460,2465,2465,2465,2465,0
20240819,142000,98480460,2465,2465,2465,2465,0
20240819,141900,98480460,2465,2465,2465,2465,0
20240819,141800,98480460,2465,2465,2465,2465,0
20240819,141700,98480460,2465,2465,2465,2465,0
20240819,141600,98480460,2465,2465,2465,2465,0
20240819,141500,98480460,2465,2465,2465,2465,1
20240819,141400,98477995,2465,2465,2465,2465,0
20240819,141300,98477995,2465,2465,2465,2465,0
20240819,141200,98477995,2465,2465,2465,2465,1
20240819,141100,98475530,2465,2465,2465,2465,3
20240819,141000,98468135,2460,2460,2460,2460,0
20240819,140900,98468135,2460,2460,2460,2460,0
20240819,140800,98468135,2460,2460,2460,2460,0
20240819,140700,98468135,2460,2460,2460,2460,0
20240819,140600,98468135,2460,2460,2460,2460,0
20240819,140500,98468135,2460,2460,2460,2460,0
20240819,140400,98468135,2460,2460,2460,2460,0
20240819,140300,98468135,2460,2460,2460,2460,0
20240819,140200,98468135,2460,2460,2460,2460,0
20240819,140100,98468135,2460,2460,2460,2460,0
20240819,140000,98468135,2460,2460,2460,2460,0
20240819,135900,98468135,2460,2460,2460,2460,0
20240819,135800,98468135,2460,2460,2460,2460,0
20240819,135700,98468135,2460,2460,2460,2460,0
20240819,135600,98468135,2460,2460,2460,2460,0
20240819,135500,98468135,2460,2460,2460,2460,0
20240819,135400,98468135,2460,2460,2460,2460,24
20240819,135300,98409095,2460,2460,2460,2460,0
20240819,135200,98409095,2460,2460,2460,2460,0
20240819,135100,98409095,2460,2460,2460,2460,25
20240819,135000,98347595,2465,2475,2475,2465,1142
20240819,134900,95521785,2470,2470,2470,2470,0
20240819,134800,95521785,2470,2470,2470,2470,0
20240819,134700,95521785,2470,2470,2470,2470,100
20240819,134600,95274785,2470,2470,2470,2470,0
20240819,134500,95274785,2470,2470,2470,2470,0
20240819,134400,95274785,2470,2470,2470,2470,0
20240819,134300,95274785,2470,2470,2470,2470,0
20240819,134200,95274785,2470,2470,2470,2470,0
20240819,134100,95274785,2470,2470,2470,2470,100
20240819,134000,95027785,2470,2470,2470,2470,1
20240819,133900,95025315,2465,2455,2465,2455,764
20240819,133800,93142285,2465,2465,2465,2465,1
20240819,133700,93139820,2465,2460,2465,2460,213
20240819,133600,92614825,2465,2465,2465,2465,0
20240819,133500,92614825,2465,2465,2465,2465,1
20240819,133400,92612360,2460,2460,2460,2460,0
20240819,133300,92612360,2460,2465,2465,2460,9
20240819,133200,92590215,2460,2460,2460,2460,42
20240819,133100,92486895,2460,2460,2460,2460,0
20240819,133000,92486895,2460,2460,2460,2460,0
20240819,132900,92486895,2460,2460,2460,2460,1
20240819,132800,92484435,2455,2455,2455,2455,1
20240819,132700,92481980,2465,2465,2465,2465,0
20240819,132600,92481980,2465,2465,2465,2465,0
20240819,132500,92481980,2465,2465,2465,2465,0
20240819,132400,92481980,2465,2465,2465,2465,10
20240819,132300,92457330,2465,2465,2465,2465,0
20240819,132200,92457330,2465,2465,2465,2465,1
20240819,132100,92454865,2465,2465,2465,2465,1
20240819,132000,92452400,2465,2465,2465,2465,1
20240819,131900,92449935,2465,2465,2465,2465,1
20240819,131800,92447470,2465,2465,2465,2465,0
20240819,131700,92447470,2465,2465,2465,2465,5
20240819,131600,92435145,2465,2465,2465,2465,2
20240819,131500,92430215,2465,2465,2465,2465,0
20240819,131400,92430215,2465,2465,2465,2465,1
20240819,131300,92427750,2465,2465,2465,2465,0
20240819,131200,92427750,2465,2465,2465,2465,0
20240819,131100,92427750,2465,2465,2465,2465,1
20240819,131000,92425285,2460,2460,2460,2460,0
20240819,130900,92425285,2460,2460,2460,2460,5
20240819,130800,92412985,2455,2455,2455,2455,0
20240819,130700,92412985,2455,2455,2455,2455,0
20240819,130600,92412985,2455,2455,2455,2455,0
20240819,130500,92412985,2455,2455,2455,2455,0
20240819,130400,92412985,2455,2455,2455,2455,0
20240819,130300,92412985,2455,2455,2455,2455,0
20240819,130200,92412985,2455,2455,2455,2455,0
20240819,130100,92412985,2455,2455,2455,2455,0
20240819,130000,92412985,2455,2455,2455,2455,0
20240819,125900,92412985,2455,2455,2455,2455,0
20240819,125800,92412985,2455,2455,2455,2455,0
20240819,125700,92412985,2455,2455,2455,2455,0
20240819,125600,92412985,2455,2455,2455,2455,0
20240819,125500,92412985,2455,2455,2455,2455,0
20240819,125400,92412985,2455,2455,2455,2455,0
20240819,125300,92412985,2455,2455,2455,2455,0
20240819,125200,92412985,2455,2455,2455,2455,0
20240819,125100,92412985,2455,2455,2455,2455,0
20240819,125000,92412985,2455,2455,2455,2455,0
20240819,124900,92412985,2455,2455,2455,2455,0
20240819,124800,92412985,2455,2455,2455,2455,0
20240819,124700,92412985,2455,2455,2455,2455,0
20240819,124600,92412985,2455,2455,2455,2455,0
20240819,124500,92412985,2455,2455,2455,2455,0
20240819,124400,92412985,2455,2470,2470,2455,1667
20240819,124300,88314520,2470,2470,2470,2470,0
20240819,124200,88314520,2470,2470,2470,2470,0
20240819,124100,88314520,2470,2470,2470,2470,53
20240819,124000,88183610,2470,2470,2470,2470,0
20240819,123900,88183610,2470,2470,2470,2470,0
20240819,123800,88183610,2470,2470,2470,2470,0
20240819,123700,88183610,2470,2470,2470,2470,118
20240819,123600,87892150,2470,2470,2470,2470,0
20240819,123500,87892150,2470,2470,2470,2470,0
20240819,123400,87892150,2470,2470,2470,2470,0
20240819,123300,87892150,2470,2470,2470,2470,0
20240819,123200,87892150,2470,2470,2470,2470,0
20240819,123100,87892150,2470,2470,2470,2470,0
20240819,123000,87892150,2470,2470,2470,2470,341
20240819,122900,87049880,2450,2450,2450,2450,0
20240819,122800,87049880,2450,2450,2450,2450,50
20240819,122700,86927380,2450,2455,2455,2450,906
20240819,122600,84704870,2470,2470,2470,2470,0
20240819,122500,84704870,2470,2470,2470,2470,10
20240819,122400,84680170,2470,2470,2470,2470,0
20240819,122300,84680170,2470,2470,2470,2470,6
20240819,122200,84665350,2470,2455,2470,2455,39
20240819,122100,84569590,2455,2455,2455,2455,0
20240819,122000,84569590,2455,2455,2455,2455,50
20240819,121900,84446840,2455,2455,2455,2455,0
20240819,121800,84446840,2455,2455,2455,2455,0
20240819,121700,84446840,2455,2455,2455,2455,0
20240819,121600,84446840,2455,2455,2455,2455,0
20240819,121500,84446840,2455,2455,2455,2455,0
20240819,121400,84446840,2455,2455,2455,2455,0
20240819,121300,84446840,2455,2455,2455,2455,0
20240819,121200,84446840,2455,2460,2460,2455,20
20240819,121100,84397650,2470,2470,2470,2470,0
20240819,121000,84397650,2470,2470,2470,2470,0
20240819,120900,84397650,2470,2470,2470,2470,0
20240819,120800,84397650,2470,2470,2470,2470,0
20240819,120700,84397650,2470,2470,2470,2470,0
20240819,120600,84397650,2470,2470,2470,2470,6
20240819,120500,84382830,2470,2470,2470,2470,0
20240819,120400,84382830,2470,2470,2470,2470,0
20240819,120300,84382830,2470,2470,2470,2470,0
20240819,120200,84382830,2470,2470,2470,2470,0
20240819,120100,84382830,2470,2470,2470,2470,0
20240819,120000,84382830,2470,2470,2470,2470,0
20240819,115900,84382830,2470,2470,2470,2470,1
20240819,115800,84380360,2470,2470,2470,2470,0
20240819,115700,84380360,2470,2470,2470,2470,0
20240819,115600,84380360,2470,2470,2470,2470,0
20240819,115500,84380360,2470,2470,2470,2470,0
20240819,115400,84380360,2470,2470,2470,2470,0
20240819,115300,84380360,2470,2470,2470,2470,0
20240819,115200,84380360,2470,2470,2470,2470,1
20240819,115100,84377890,2470,2470,2470,2470,2
20240819,115000,84372950,2470,2470,2470,2470,0
20240819,114900,84372950,2470,2470,2470,2470,1
20240819,114800,84370480,2470,2470,2470,2470,1
20240819,114700,84368010,2470,2470,2470,2470,41
20240819,114600,84266740,2470,2470,2470,2470,1
20240819,114500,84264270,2460,2460,2460,2460,0
20240819,114400,84264270,2460,2460,2460,2460,3
20240819,114300,84256890,2470,2470,2470,2470,40
20240819,114200,84158090,2470,2470,2470,2470,0
20240819,114100,84158090,2470,2470,2470,2470,0
20240819,114000,84158090,2470,2470,2470,2470,20
20240819,113900,84108690,2470,2470,2470,2470,0
20240819,113800,84108690,2470,2470,2470,2470,24
20240819,113700,84049410,2475,2475,2475,2475,0
20240819,113600,84049410,2475,2475,2475,2475,0
20240819,113500,84049410,2475,2475,2475,2475,0
20240819,113400,84049410,2475,2475,2475,2475,0
20240819,113300,84049410,2475,2475,2475,2475,0
20240819,113200,84049410,2475,2475,2475,2475,0
20240819,113100,84049410,2475,2475,2475,2475,0
20240819,113000,84049410,2475,2475,2475,2475,0
20240819,112900,84049410,2475,2475,2475,2475,0
20240819,112800,84049410,2475,2475,2475,2475,0
20240819,112700,84049410,2475,2475,2475,2475,0
20240819,112600,84049410,2475,2475,2475,2475,0
20240819,112500,84049410,2475,2475,2475,2475,0
20240819,112400,84049410,2475,2475,2475,2475,2
20240819,112300,84044460,2475,2475,2475,2475,0
20240819,112200,84044460,2475,2475,2475,2475,0
20240819,112100,84044460,2475,2475,2475,2475,0
20240819,112000,84044460,2475,2475,2475,2475,0
20240819,111900,84044460,2475,2475,2475,2475,0
20240819,111800,84044460,2475,2475,2475,2475,104
20240819,111700,83787060,2475,2475,2475,2475,0
20240819,111600,83787060,2475,2475,2475,2475,0
20240819,111500,83787060,2475,2475,2475,2475,0
20240819,111400,83787060,2475,2475,2475,2475,0
20240819,111300,83787060,2475,2475,2475,2475,50
20240819,111200,83663310,2495,2495,2495,2495,0
20240819,111100,83663310,2495,2495,2495,2495,0
20240819,111000,83663310,2495,2495,2495,2495,0
20240819,110900,83663310,2495,2495,2495,2495,100
20240819,110800,83413810,2495,2495,2495,2495,3
20240819,110700,83406325,2495,2480,2495,2480,350
20240819,110600,82533120,2455,2455,2455,2455,0
20240819,110500,82533120,2455,2455,2455,2455,0
20240819,110400,82533120,2455,2455,2455,2455,0
20240819,110300,82533120,2455,2455,2455,2455,0
20240819,110200,82533120,2455,2455,2455,2455,0
20240819,110100,82533120,2455,2455,2455,2455,0
20240819,110000,82533120,2455,2455,2455,2455,0
20240819,105900,82533120,2455,2455,2455,2455,302
20240819,105800,81791710,2455,2455,2455,2455,9
20240819,105700,81769615,2445,2445,2445,2445,0
20240819,105600,81769615,2445,2450,2450,2445,1000
20240819,105500,79324480,2455,2455,2455,2455,185
20240819,105400,78870305,2455,2455,2455,2455,65
20240819,105300,78710730,2455,2450,2455,2450,6428
20240819,105200,62957990,2445,2445,2445,2445,0
20240819,105100,62957990,2445,2445,2445,2445,1
20240819,105000,62955545,2450,2460,2460,2450,3765
20240819,104900,53722705,2460,2465,2465,2460,282
20240819,104800,53028530,2465,2465,2465,2465,0
20240819,104700,53028530,2465,2465,2465,2465,250
20240819,104600,52412280,2460,2465,2465,2460,80
20240819,104500,52215295,2475,2475,2475,2475,50
20240819,104400,52091545,2490,2490,2490,2490,0
20240819,104300,52091545,2490,2490,2490,2490,0
20240819,104200,52091545,2490,2490,2490,2490,0
20240819,104100,52091545,2490,2490,2490,2490,0
20240819,104000,52091545,2490,2490,2490,2490,5
20240819,103900,52079095,2490,2490,2490,2490,3
20240819,103800,52071625,2500,2500,2500,2500,0
20240819,103700,52071625,2500,2500,2500,2500,0
20240819,103600,52071625,2500,2500,2500,2500,0
20240819,103500,52071625,2500,2500,2500,2500,0
20240819,103400,52071625,2500,2500,2500,2500,2
20240819,103300,52066625,2500,2500,2500,2500,2
20240819,103200,52061625,2500,2495,2500,2495,101
20240819,103100,51809625,2495,2470,2495,2470,2945
20240819,103000,44535450,2470,2470,2470,2470,10
20240819,102900,44510750,2470,2470,2470,2470,2624
20240819,102800,38029470,2470,2470,2470,2470,0
20240819,102700,38029470,2470,2475,2475,2455,1100
20240819,102600,35313695,2480,2480,2480,2480,50
20240819,102500,35189695,2480,2480,2480,2480,0
20240819,102400,35189695,2480,2480,2480,2480,0
20240819,102300,35189695,2480,2490,2490,2480,1526
20240819,102200,31391890,2495,2495,2495,2495,2
20240819,102100,31386900,2500,2500,2500,2500,0
20240819,102000,31386900,2500,2500,2500,2500,0
20240819,101900,31386900,2500,2500,2500,2500,0
20240819,101800,31386900,2500,2500,2500,2500,0
20240819,101700,31386900,2500,2500,2500,2500,0
20240819,101600,31386900,2500,2500,2500,2500,0
20240819,101500,31386900,2500,2500,2500,2500,0
20240819,101400,31386900,2500,2500,2500,2500,5
20240819,101300,31374400,2500,2500,2500,2500,10
20240819,101200,31349400,2500,2500,2500,2500,0
20240819,101100,31349400,2500,2500,2500,2500,0
20240819,101000,31349400,2500,2500,2500,2500,1
20240819,100900,31346900,2500,2495,2500,2495,100
20240819,100800,31096910,2490,2490,2490,2490,0
20240819,100700,31096910,2490,2490,2490,2490,0
20240819,100600,31096910,2490,2490,2490,2490,0
20240819,100500,31096910,2490,2490,2490,2490,0
20240819,100400,31096910,2490,2490,2490,2490,0
20240819,100300,31096910,2490,2490,2490,2490,0
20240819,100200,31096910,2490,2490,2490,2490,0
20240819,100100,31096910,2490,2490,2490,2490,0
20240819,100000,31096910,2490,2490,2490,2490,0
20240819,095900,31096910,2490,2490,2490,2490,0
20240819,095800,31096910,2490,2495,2495,2490,618
20240819,095700,29557270,2495,2495,2495,2495,4
20240819,095600,29547290,2495,2495,2495,2495,40
20240819,095500,29447490,2495,2495,2495,2495,0
20240819,095400,29447490,2495,2495,2495,2495,6
20240819,095300,29432520,2500,2500,2500,2500,0
20240819,095200,29432520,2500,2500,2500,2500,9
20240819,095100,29410020,2500,2500,2500,2500,0
20240819,095000,29410020,2500,2500,2500,2500,30
20240819,094900,29335020,2500,2500,2500,2500,199
20240819,094800,28837520,2500,2500,2500,2500,10
20240819,094700,28812520,2505,2505,2505,2505,0
20240819,094600,28812520,2505,2515,2515,2505,824
20240819,094500,26740700,2530,2530,2530,2530,0
20240819,094400,26740700,2530,2530,2530,2530,0
20240819,094300,26740700,2530,2530,2530,2530,0
20240819,094200,26740700,2530,2530,2530,2530,20
20240819,094100,26690100,2540,2540,2540,2540,0
20240819,094000,26690100,2540,2540,2540,2540,0
20240819,093900,26690100,2540,2540,2540,2540,0
20240819,093800,26690100,2540,2540,2540,2540,0
20240819,093700,26690100,2540,2540,2540,2540,0
20240819,093600,26690100,2540,2520,2540,2520,40
20240819,093500,26588825,2520,2520,2520,2520,7
20240819,093400,26571185,2530,2530,2530,2530,0
20240819,093300,26571185,2530,2525,2530,2525,20
20240819,093200,26520590,2535,2535,2535,2535,0
20240819,093100,26520590,2535,2535,2535,2535,0
20240819,093000,26520590,2535,2535,2535,2535,0
20240819,092900,26520590,2535,2535,2535,2535,0
20240819,092800,26520590,2535,2535,2535,2535,101
20240819,092700,26264555,2540,2540,2540,2540,93
20240819,092600,26028335,2540,2540,2540,2540,0
20240819,092500,26028335,2540,2540,2540,2540,0
20240819,092400,26028335,2540,2540,2540,2540,0
20240819,092300,26028335,2540,2540,2540,2540,0
20240819,092200,26028335,2540,2540,2540,2540,0
20240819,092100,26028335,2540,2540,2540,2540,0
20240819,092000,26028335,2540,2545,2545,2540,157
20240819,091900,25629055,2545,2545,2545,2545,0
20240819,091800,25629055,2545,2545,2545,2545,4
20240819,091700,25618875,2540,2540,2540,2540,2
20240819,091600,25613795,2535,2535,2535,2535,0
20240819,091500,25613795,2535,2535,2535,2535,0
20240819,091400,25613795,2535,2535,2535,2535,0
20240819,091300,25613795,2535,2535,2535,2535,0
20240819,091200,25613795,2535,2535,2535,2535,0
20240819,091100,25613795,2535,2535,2535,2535,288
20240819,091000,24883715,2525,2525,2525,2525,0
20240819,090900,24883715,2525,2510,2525,2510,2
20240819,090800,24878680,2510,2485,2510,2485,963
20240819,090700,22464320,2505,2500,2505,2500,321
20240819,090600,21660820,2475,2510,2510,2470,1602
20240819,090500,17656645,2525,2510,2525,2510,940
20240819,090400,15297095,2530,2530,2530,2530,9
20240819,090300,15274325,2535,2535,2535,2535,293
20240819,090200,14531570,2540,2560,2560,2535,515
20240819,090100,13223515,2540,2555,2555,2540,2564
20240819,090000,6689530,2555,2595,2595,2555,2586