KissMeData/089150/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195600,27186690,2255,2255,2255,2255,1123
20240814,195500,27186690,2255,2255,2255,2255,0
20240814,195400,27186690,2255,2255,2255,2255,0
20240814,195300,27186690,2255,2255,2255,2255,0
20240814,195200,27186690,2255,2255,2255,2255,0
20240814,195100,27186690,2255,2255,2255,2255,0
20240814,195000,27186690,2255,2255,2255,2255,0
20240814,194900,27186690,2255,2255,2255,2255,0
20240814,194800,27186690,2255,2255,2255,2255,0
20240814,194700,27186690,2255,2255,2255,2255,0
20240814,194600,27186690,2255,2255,2255,2255,0
20240814,194500,27186690,2255,2255,2255,2255,0
20240814,194400,27186690,2255,2255,2255,2255,0
20240814,194300,27186690,2255,2255,2255,2255,0
20240814,194200,27186690,2255,2255,2255,2255,0
20240814,194100,27186690,2255,2255,2255,2255,0
20240814,194000,27186690,2255,2255,2255,2255,0
20240814,193900,27186690,2255,2255,2255,2255,0
20240814,193800,27186690,2255,2255,2255,2255,0
20240814,193700,27186690,2255,2255,2255,2255,0
20240814,193600,27186690,2255,2255,2255,2255,0
20240814,193500,27186690,2255,2255,2255,2255,0
20240814,193400,27186690,2255,2255,2255,2255,0
20240814,193300,27186690,2255,2255,2255,2255,0
20240814,193200,27186690,2255,2255,2255,2255,0
20240814,193100,27186690,2255,2255,2255,2255,0
20240814,193000,27186690,2255,2255,2255,2255,0
20240814,192900,27186690,2255,2255,2255,2255,0
20240814,192800,27186690,2255,2255,2255,2255,0
20240814,192700,27186690,2255,2255,2255,2255,0
20240814,192600,27186690,2255,2255,2255,2255,1123
20240814,192500,27186690,2255,2255,2255,2255,0
20240814,192400,27186690,2255,2255,2255,2255,0
20240814,192300,27186690,2255,2255,2255,2255,0
20240814,192200,27186690,2255,2255,2255,2255,0
20240814,192100,27186690,2255,2255,2255,2255,0
20240814,192000,27186690,2255,2255,2255,2255,0
20240814,191900,27186690,2255,2255,2255,2255,0
20240814,191800,27186690,2255,2255,2255,2255,0
20240814,191700,27186690,2255,2255,2255,2255,0
20240814,191600,27186690,2255,2255,2255,2255,0
20240814,191500,27186690,2255,2255,2255,2255,0
20240814,191400,27186690,2255,2255,2255,2255,0
20240814,191300,27186690,2255,2255,2255,2255,0
20240814,191200,27186690,2255,2255,2255,2255,0
20240814,191100,27186690,2255,2255,2255,2255,0
20240814,191000,27186690,2255,2255,2255,2255,0
20240814,190900,27186690,2255,2255,2255,2255,0
20240814,190800,27186690,2255,2255,2255,2255,0
20240814,190700,27186690,2255,2255,2255,2255,0
20240814,190600,27186690,2255,2255,2255,2255,0
20240814,190500,27186690,2255,2255,2255,2255,0
20240814,190400,27186690,2255,2255,2255,2255,0
20240814,190300,27186690,2255,2255,2255,2255,0
20240814,190200,27186690,2255,2255,2255,2255,0
20240814,190100,27186690,2255,2255,2255,2255,0
20240814,190000,27186690,2255,2255,2255,2255,0
20240814,185900,27186690,2255,2255,2255,2255,0
20240814,185800,27186690,2255,2255,2255,2255,0
20240814,185700,27186690,2255,2255,2255,2255,0
20240814,185600,27186690,2255,2255,2255,2255,1123
20240814,185500,27186690,2255,2255,2255,2255,0
20240814,185400,27186690,2255,2255,2255,2255,0
20240814,185300,27186690,2255,2255,2255,2255,0
20240814,185200,27186690,2255,2255,2255,2255,0
20240814,185100,27186690,2255,2255,2255,2255,0
20240814,185000,27186690,2255,2255,2255,2255,0
20240814,184900,27186690,2255,2255,2255,2255,0
20240814,184800,27186690,2255,2255,2255,2255,0
20240814,184700,27186690,2255,2255,2255,2255,0
20240814,184600,27186690,2255,2255,2255,2255,0
20240814,184500,27186690,2255,2255,2255,2255,0
20240814,184400,27186690,2255,2255,2255,2255,0
20240814,184300,27186690,2255,2255,2255,2255,0
20240814,184200,27186690,2255,2255,2255,2255,0
20240814,184100,27186690,2255,2255,2255,2255,0
20240814,184000,27186690,2255,2255,2255,2255,0
20240814,183900,27186690,2255,2255,2255,2255,0
20240814,183800,27186690,2255,2255,2255,2255,0
20240814,183700,27186690,2255,2255,2255,2255,0
20240814,183600,27186690,2255,2255,2255,2255,0
20240814,183500,27186690,2255,2255,2255,2255,0
20240814,183400,27186690,2255,2255,2255,2255,0
20240814,183300,27186690,2255,2255,2255,2255,0
20240814,183200,27186690,2255,2255,2255,2255,0
20240814,183100,27186690,2255,2255,2255,2255,0
20240814,183000,27186690,2255,2255,2255,2255,0
20240814,182900,27186690,2255,2255,2255,2255,0
20240814,182800,27186690,2255,2255,2255,2255,0
20240814,182700,27186690,2255,2255,2255,2255,0
20240814,182600,27186690,2255,2255,2255,2255,1123
20240814,182500,27186690,2255,2255,2255,2255,0
20240814,182400,27186690,2255,2255,2255,2255,0
20240814,182300,27186690,2255,2255,2255,2255,0
20240814,182200,27186690,2255,2255,2255,2255,0
20240814,182100,27186690,2255,2255,2255,2255,0
20240814,182000,27186690,2255,2255,2255,2255,0
20240814,181900,27186690,2255,2255,2255,2255,0
20240814,181800,27186690,2255,2255,2255,2255,0
20240814,181700,27186690,2255,2255,2255,2255,0
20240814,181600,27186690,2255,2255,2255,2255,0
20240814,181500,27186690,2255,2255,2255,2255,0
20240814,181400,27186690,2255,2255,2255,2255,0
20240814,181300,27186690,2255,2255,2255,2255,0
20240814,181200,27186690,2255,2255,2255,2255,0
20240814,181100,27186690,2255,2255,2255,2255,0
20240814,181000,27186690,2255,2255,2255,2255,0
20240814,180900,27186690,2255,2255,2255,2255,0
20240814,180800,27186690,2255,2255,2255,2255,0
20240814,180700,27186690,2255,2255,2255,2255,0
20240814,180600,27186690,2255,2255,2255,2255,0
20240814,180500,27186690,2255,2255,2255,2255,0
20240814,180400,27186690,2255,2255,2255,2255,0
20240814,180300,27186690,2255,2255,2255,2255,0
20240814,180200,27186690,2255,2255,2255,2255,0
20240814,180100,27186690,2255,2255,2255,2255,0
20240814,180000,27186690,2255,2255,2255,2255,0
20240814,175900,27186690,2255,2255,2255,2255,0
20240814,175800,27186690,2255,2255,2255,2255,0
20240814,175700,27186690,2255,2255,2255,2255,0
20240814,175600,27186690,2255,2255,2255,2255,1123
20240814,175500,27186690,2255,2255,2255,2255,0
20240814,175400,27186690,2255,2255,2255,2255,0
20240814,175300,27186690,2255,2255,2255,2255,0
20240814,175200,27186690,2255,2255,2255,2255,0
20240814,175100,27186690,2255,2255,2255,2255,0
20240814,175000,27186690,2255,2255,2255,2255,0
20240814,174900,27186690,2255,2255,2255,2255,0
20240814,174800,27186690,2255,2255,2255,2255,0
20240814,174700,27186690,2255,2255,2255,2255,0
20240814,174600,27186690,2255,2255,2255,2255,0
20240814,174500,27186690,2255,2255,2255,2255,0
20240814,174400,27186690,2255,2255,2255,2255,0
20240814,174300,27186690,2255,2255,2255,2255,0
20240814,174200,27186690,2255,2255,2255,2255,0
20240814,174100,27186690,2255,2255,2255,2255,0
20240814,174000,27186690,2255,2255,2255,2255,0
20240814,173900,27186690,2255,2255,2255,2255,0
20240814,173800,27186690,2255,2255,2255,2255,0
20240814,173700,27186690,2255,2255,2255,2255,0
20240814,173600,27186690,2255,2255,2255,2255,0
20240814,173500,27186690,2255,2255,2255,2255,0
20240814,173400,27186690,2255,2255,2255,2255,0
20240814,173300,27186690,2255,2255,2255,2255,0
20240814,173200,27186690,2255,2255,2255,2255,0
20240814,173100,27186690,2255,2255,2255,2255,0
20240814,173000,27186690,2255,2255,2255,2255,0
20240814,172900,27186690,2255,2255,2255,2255,0
20240814,172800,27186690,2255,2255,2255,2255,0
20240814,172700,27186690,2255,2255,2255,2255,0
20240814,172600,27186690,2255,2255,2255,2255,1123
20240814,172500,27186690,2255,2255,2255,2255,0
20240814,172400,27186690,2255,2255,2255,2255,0
20240814,172300,27186690,2255,2255,2255,2255,0
20240814,172200,27186690,2255,2255,2255,2255,0
20240814,172100,27186690,2255,2255,2255,2255,0
20240814,172000,27186690,2255,2255,2255,2255,0
20240814,171900,27186690,2255,2255,2255,2255,0
20240814,171800,27186690,2255,2255,2255,2255,0
20240814,171700,27186690,2255,2255,2255,2255,0
20240814,171600,27186690,2255,2255,2255,2255,0
20240814,171500,27186690,2255,2255,2255,2255,0
20240814,171400,27186690,2255,2255,2255,2255,0
20240814,171300,27186690,2255,2255,2255,2255,0
20240814,171200,27186690,2255,2255,2255,2255,0
20240814,171100,27186690,2255,2255,2255,2255,0
20240814,171000,27186690,2255,2255,2255,2255,0
20240814,170900,27186690,2255,2255,2255,2255,0
20240814,170800,27186690,2255,2255,2255,2255,0
20240814,170700,27186690,2255,2255,2255,2255,0
20240814,170600,27186690,2255,2255,2255,2255,0
20240814,170500,27186690,2255,2255,2255,2255,0
20240814,170400,27186690,2255,2255,2255,2255,0
20240814,170300,27186690,2255,2255,2255,2255,0
20240814,170200,27186690,2255,2255,2255,2255,0
20240814,170100,27186690,2255,2255,2255,2255,0
20240814,170000,27186690,2255,2255,2255,2255,0
20240814,165900,27186690,2255,2255,2255,2255,0
20240814,165800,27186690,2255,2255,2255,2255,0
20240814,165700,27186690,2255,2255,2255,2255,0
20240814,165600,27186690,2255,2255,2255,2255,1123
20240814,165500,27186690,2255,2255,2255,2255,0
20240814,165400,27186690,2255,2255,2255,2255,0
20240814,165300,27186690,2255,2255,2255,2255,0
20240814,165200,27186690,2255,2255,2255,2255,0
20240814,165100,27186690,2255,2255,2255,2255,0
20240814,165000,27186690,2255,2255,2255,2255,0
20240814,164900,27186690,2255,2255,2255,2255,0
20240814,164800,27186690,2255,2255,2255,2255,0
20240814,164700,27186690,2255,2255,2255,2255,0
20240814,164600,27186690,2255,2255,2255,2255,0
20240814,164500,27186690,2255,2255,2255,2255,0
20240814,164400,27186690,2255,2255,2255,2255,0
20240814,164300,27186690,2255,2255,2255,2255,0
20240814,164200,27186690,2255,2255,2255,2255,0
20240814,164100,27186690,2255,2255,2255,2255,0
20240814,164000,27186690,2255,2255,2255,2255,0
20240814,163900,27186690,2255,2255,2255,2255,0
20240814,163800,27186690,2255,2255,2255,2255,0
20240814,163700,27186690,2255,2255,2255,2255,0
20240814,163600,27186690,2255,2255,2255,2255,0
20240814,163500,27186690,2255,2255,2255,2255,0
20240814,163400,27186690,2255,2255,2255,2255,0
20240814,163300,27186690,2255,2255,2255,2255,0
20240814,163200,27186690,2255,2255,2255,2255,0
20240814,163100,27186690,2255,2255,2255,2255,0
20240814,163000,27186690,2255,2255,2255,2255,0
20240814,162900,27186690,2255,2255,2255,2255,0
20240814,162800,27186690,2255,2255,2255,2255,0
20240814,162700,27186690,2255,2255,2255,2255,0
20240814,162600,27186690,2255,2255,2255,2255,1123
20240814,162500,27186690,2255,2255,2255,2255,0
20240814,162400,27186690,2255,2255,2255,2255,0
20240814,162300,27186690,2255,2255,2255,2255,0
20240814,162200,27186690,2255,2255,2255,2255,0
20240814,162100,27186690,2255,2255,2255,2255,0
20240814,162000,27186690,2255,2255,2255,2255,0
20240814,161900,27186690,2255,2255,2255,2255,0
20240814,161800,27186690,2255,2255,2255,2255,0
20240814,161700,27186690,2255,2255,2255,2255,0
20240814,161600,27186690,2255,2255,2255,2255,0
20240814,161500,27186690,2255,2255,2255,2255,0
20240814,161400,27186690,2255,2255,2255,2255,0
20240814,161300,27186690,2255,2255,2255,2255,0
20240814,161200,27186690,2255,2255,2255,2255,0
20240814,161100,27186690,2255,2255,2255,2255,0
20240814,161000,27186690,2255,2255,2255,2255,0
20240814,160900,27186690,2255,2255,2255,2255,0
20240814,160800,27186690,2255,2255,2255,2255,0
20240814,160700,27186690,2255,2255,2255,2255,0
20240814,160600,27186690,2255,2255,2255,2255,0
20240814,160500,27186690,2255,2255,2255,2255,0
20240814,160400,27186690,2255,2255,2255,2255,0
20240814,160300,27186690,2255,2255,2255,2255,0
20240814,160200,27186690,2255,2255,2255,2255,0
20240814,160100,27186690,2255,2255,2255,2255,0
20240814,160000,27186690,2255,2255,2255,2255,0
20240814,155900,27186690,2255,2255,2255,2255,0
20240814,155800,27186690,2255,2255,2255,2255,0
20240814,155700,27186690,2255,2255,2255,2255,0
20240814,155600,27186690,2255,2255,2255,2255,1123
20240814,155500,27186690,2255,2255,2255,2255,0
20240814,155400,27186690,2255,2255,2255,2255,0
20240814,155300,27186690,2255,2255,2255,2255,0
20240814,155200,27186690,2255,2255,2255,2255,0
20240814,155100,27186690,2255,2255,2255,2255,0
20240814,155000,27186690,2255,2255,2255,2255,0
20240814,154900,27186690,2255,2255,2255,2255,0
20240814,154800,27186690,2255,2255,2255,2255,0
20240814,154700,27186690,2255,2255,2255,2255,0
20240814,154600,27186690,2255,2255,2255,2255,0
20240814,154500,27186690,2255,2255,2255,2255,0
20240814,154400,27186690,2255,2255,2255,2255,0
20240814,154300,27186690,2255,2255,2255,2255,0
20240814,154200,27186690,2255,2255,2255,2255,0
20240814,154100,27186690,2255,2255,2255,2255,0
20240814,154000,27186690,2255,2255,2255,2255,0
20240814,153900,27186690,2255,2255,2255,2255,0
20240814,153800,27186690,2255,2255,2255,2255,0
20240814,153700,27186690,2255,2255,2255,2255,0
20240814,153600,27186690,2255,2255,2255,2255,0
20240814,153500,27186690,2255,2255,2255,2255,0
20240814,153400,27186690,2255,2255,2255,2255,0
20240814,153300,27186690,2255,2255,2255,2255,0
20240814,153200,27186690,2255,2255,2255,2255,0
20240814,153100,27186690,2255,2255,2255,2255,0
20240814,153000,27186690,2255,2255,2255,2255,1123
20240814,152900,24654325,2220,2220,2220,2220,0
20240814,152800,24654325,2220,2220,2220,2220,0
20240814,152700,24654325,2220,2220,2220,2220,0
20240814,152600,24654325,2220,2220,2220,2220,0
20240814,152500,24654325,2220,2220,2220,2220,0
20240814,152400,24654325,2220,2220,2220,2220,0
20240814,152300,24654325,2220,2220,2220,2220,0
20240814,152200,24654325,2220,2220,2220,2220,0
20240814,152100,24654325,2220,2220,2220,2220,0
20240814,152000,24654325,2220,2220,2220,2220,0
20240814,151900,24654325,2220,2220,2220,2220,0
20240814,151800,24654325,2220,2220,2220,2220,32
20240814,151700,24583285,2220,2220,2220,2220,0
20240814,151600,24583285,2220,2220,2220,2220,0
20240814,151500,24583285,2220,2220,2220,2220,0
20240814,151400,24583285,2220,2220,2220,2220,0
20240814,151300,24583285,2220,2220,2220,2220,0
20240814,151200,24583285,2220,2220,2220,2220,0
20240814,151100,24583285,2220,2220,2220,2220,0
20240814,151000,24583285,2220,2220,2220,2220,0
20240814,150900,24583285,2220,2220,2220,2220,0
20240814,150800,24583285,2220,2220,2220,2220,0
20240814,150700,24583285,2220,2220,2220,2220,56
20240814,150600,24458965,2225,2225,2225,2225,0
20240814,150500,24458965,2225,2225,2225,2225,0
20240814,150400,24458965,2225,2225,2225,2225,0
20240814,150300,24458965,2225,2225,2225,2225,0
20240814,150200,24458965,2225,2225,2225,2225,0
20240814,150100,24458965,2225,2225,2225,2225,0
20240814,150000,24458965,2225,2225,2225,2225,53
20240814,145900,24341040,2225,2225,2225,2225,166
20240814,145800,23971690,2225,2225,2225,2225,0
20240814,145700,23971690,2225,2225,2225,2225,15
20240814,145600,23938315,2230,2230,2230,2230,0
20240814,145500,23938315,2230,2230,2230,2230,0
20240814,145400,23938315,2230,2230,2230,2230,0
20240814,145300,23938315,2230,2230,2230,2215,576
20240814,145200,22660740,2230,2230,2230,2230,12
20240814,145100,22633980,2230,2230,2230,2230,0
20240814,145000,22633980,2230,2230,2230,2230,168
20240814,144900,22259340,2230,2230,2230,2230,0
20240814,144800,22259340,2230,2230,2230,2230,0
20240814,144700,22259340,2230,2230,2230,2230,0
20240814,144600,22259340,2230,2230,2230,2230,0
20240814,144500,22259340,2230,2230,2230,2230,0
20240814,144400,22259340,2230,2230,2230,2230,0
20240814,144300,22259340,2230,2230,2230,2230,0
20240814,144200,22259340,2230,2230,2230,2230,0
20240814,144100,22259340,2230,2230,2230,2230,0
20240814,144000,22259340,2230,2230,2230,2230,0
20240814,143900,22259340,2230,2230,2230,2230,0
20240814,143800,22259340,2230,2230,2230,2230,0
20240814,143700,22259340,2230,2230,2230,2230,0
20240814,143600,22259340,2230,2230,2230,2230,0
20240814,143500,22259340,2230,2240,2240,2230,1383
20240814,143400,19172880,2245,2245,2245,2245,0
20240814,143300,19172880,2245,2245,2245,2245,0
20240814,143200,19172880,2245,2245,2245,2245,0
20240814,143100,19172880,2245,2245,2245,2245,0
20240814,143000,19172880,2245,2245,2245,2245,0
20240814,142900,19172880,2245,2245,2245,2245,0
20240814,142800,19172880,2245,2245,2245,2245,0
20240814,142700,19172880,2245,2245,2245,2245,0
20240814,142600,19172880,2245,2245,2245,2245,0
20240814,142500,19172880,2245,2245,2245,2245,0
20240814,142400,19172880,2245,2245,2245,2245,0
20240814,142300,19172880,2245,2245,2245,2245,10
20240814,142200,19150430,2240,2240,2240,2240,59
20240814,142100,19018270,2240,2240,2240,2240,0
20240814,142000,19018270,2240,2240,2240,2240,0
20240814,141900,19018270,2240,2240,2240,2240,41
20240814,141800,18926430,2240,2245,2245,2240,99
20240814,141700,18704620,2235,2235,2235,2235,10
20240814,141600,18682270,2245,2245,2245,2245,0
20240814,141500,18682270,2245,2240,2245,2240,110
20240814,141400,18435820,2215,2215,2215,2215,0
20240814,141300,18435820,2215,2215,2215,2215,1
20240814,141200,18433605,2225,2225,2225,2225,0
20240814,141100,18433605,2225,2225,2225,2225,0
20240814,141000,18433605,2225,2225,2225,2225,0
20240814,140900,18433605,2225,2225,2225,2225,0
20240814,140800,18433605,2225,2225,2225,2225,0
20240814,140700,18433605,2225,2225,2225,2225,0
20240814,140600,18433605,2225,2225,2225,2225,0
20240814,140500,18433605,2225,2225,2225,2225,0
20240814,140400,18433605,2225,2220,2225,2220,141
20240814,140300,18120580,2225,2225,2225,2225,4
20240814,140200,18111680,2225,2225,2225,2225,9
20240814,140100,18091655,2225,2225,2225,2225,0
20240814,140000,18091655,2225,2225,2225,2225,0
20240814,135900,18091655,2225,2225,2225,2225,1
20240814,135800,18089430,2225,2225,2225,2225,490
20240814,135700,16999180,2225,2225,2225,2225,0
20240814,135600,16999180,2225,2225,2225,2225,0
20240814,135500,16999180,2225,2225,2225,2225,40
20240814,135400,16910180,2225,2225,2225,2225,0
20240814,135300,16910180,2225,2225,2225,2225,0
20240814,135200,16910180,2225,2225,2225,2225,0
20240814,135100,16910180,2225,2225,2225,2225,0
20240814,135000,16910180,2225,2225,2225,2225,0
20240814,134900,16910180,2225,2225,2225,2225,0
20240814,134800,16910180,2225,2225,2225,2225,0
20240814,134700,16910180,2225,2225,2225,2225,0
20240814,134600,16910180,2225,2225,2225,2225,0
20240814,134500,16910180,2225,2225,2225,2225,0
20240814,134400,16910180,2225,2225,2225,2225,20
20240814,134300,16865680,2225,2225,2225,2225,0
20240814,134200,16865680,2225,2235,2235,2225,1835
20240814,134100,12777860,2240,2240,2240,2240,0
20240814,134000,12777860,2240,2240,2240,2240,0
20240814,133900,12777860,2240,2240,2240,2240,0
20240814,133800,12777860,2240,2240,2240,2240,0
20240814,133700,12777860,2240,2240,2240,2240,0
20240814,133600,12777860,2240,2240,2240,2240,0
20240814,133500,12777860,2240,2240,2240,2240,0
20240814,133400,12777860,2240,2240,2240,2240,0
20240814,133300,12777860,2240,2240,2240,2240,0
20240814,133200,12777860,2240,2240,2240,2240,0
20240814,133100,12777860,2240,2240,2240,2240,0
20240814,133000,12777860,2240,2240,2240,2240,0
20240814,132900,12777860,2240,2240,2240,2240,0
20240814,132800,12777860,2240,2240,2240,2240,0
20240814,132700,12777860,2240,2240,2240,2240,0
20240814,132600,12777860,2240,2240,2240,2240,0
20240814,132500,12777860,2240,2240,2240,2240,0
20240814,132400,12777860,2240,2240,2240,2240,0
20240814,132300,12777860,2240,2240,2240,2240,0
20240814,132200,12777860,2240,2240,2240,2240,0
20240814,132100,12777860,2240,2240,2240,2240,0
20240814,132000,12777860,2240,2240,2240,2240,0
20240814,131900,12777860,2240,2240,2240,2240,0
20240814,131800,12777860,2240,2240,2240,2240,0
20240814,131700,12777860,2240,2240,2240,2240,0
20240814,131600,12777860,2240,2240,2240,2240,0
20240814,131500,12777860,2240,2240,2240,2240,0
20240814,131400,12777860,2240,2240,2240,2240,0
20240814,131300,12777860,2240,2240,2240,2240,0
20240814,131200,12777860,2240,2240,2240,2240,0
20240814,131100,12777860,2240,2240,2240,2240,0
20240814,131000,12777860,2240,2240,2240,2240,200
20240814,130900,12329860,2245,2245,2245,2245,0
20240814,130800,12329860,2245,2245,2245,2245,476
20240814,130700,11261240,2250,2250,2250,2250,0
20240814,130600,11261240,2250,2250,2250,2250,0
20240814,130500,11261240,2250,2250,2250,2250,0
20240814,130400,11261240,2250,2250,2250,2250,0
20240814,130300,11261240,2250,2250,2250,2250,0
20240814,130200,11261240,2250,2250,2250,2250,364
20240814,130100,10442240,2245,2245,2245,2245,0
20240814,130000,10442240,2245,2245,2245,2245,0
20240814,125900,10442240,2245,2245,2245,2245,0
20240814,125800,10442240,2245,2245,2245,2245,0
20240814,125700,10442240,2245,2245,2245,2245,0
20240814,125600,10442240,2245,2245,2245,2245,0
20240814,125500,10442240,2245,2245,2245,2245,0
20240814,125400,10442240,2245,2245,2245,2245,0
20240814,125300,10442240,2245,2245,2245,2245,0
20240814,125200,10442240,2245,2245,2245,2245,0
20240814,125100,10442240,2245,2245,2245,2245,0
20240814,125000,10442240,2245,2245,2245,2245,0
20240814,124900,10442240,2245,2245,2245,2245,0
20240814,124800,10442240,2245,2245,2245,2245,0
20240814,124700,10442240,2245,2245,2245,2245,0
20240814,124600,10442240,2245,2245,2245,2245,0
20240814,124500,10442240,2245,2245,2245,2245,0
20240814,124400,10442240,2245,2245,2245,2245,0
20240814,124300,10442240,2245,2245,2245,2245,0
20240814,124200,10442240,2245,2245,2245,2245,0
20240814,124100,10442240,2245,2245,2245,2245,0
20240814,124000,10442240,2245,2245,2245,2245,0
20240814,123900,10442240,2245,2245,2245,2245,0
20240814,123800,10442240,2245,2245,2245,2245,0
20240814,123700,10442240,2245,2245,2245,2245,0
20240814,123600,10442240,2245,2245,2245,2245,0
20240814,123500,10442240,2245,2245,2245,2245,0
20240814,123400,10442240,2245,2245,2245,2245,0
20240814,123300,10442240,2245,2245,2245,2245,0
20240814,123200,10442240,2245,2245,2245,2245,0
20240814,123100,10442240,2245,2245,2245,2245,0
20240814,123000,10442240,2245,2245,2245,2245,0
20240814,122900,10442240,2245,2245,2245,2245,0
20240814,122800,10442240,2245,2245,2245,2245,3
20240814,122700,10435505,2250,2250,2250,2250,0
20240814,122600,10435505,2250,2250,2250,2250,0
20240814,122500,10435505,2250,2250,2250,2250,0
20240814,122400,10435505,2250,2250,2250,2250,0
20240814,122300,10435505,2250,2250,2250,2250,0
20240814,122200,10435505,2250,2250,2250,2250,0
20240814,122100,10435505,2250,2250,2250,2250,0
20240814,122000,10435505,2250,2250,2250,2250,0
20240814,121900,10435505,2250,2250,2250,2250,0
20240814,121800,10435505,2250,2250,2250,2250,0
20240814,121700,10435505,2250,2250,2250,2250,0
20240814,121600,10435505,2250,2250,2250,2250,0
20240814,121500,10435505,2250,2250,2250,2250,0
20240814,121400,10435505,2250,2250,2250,2250,0
20240814,121300,10435505,2250,2250,2250,2250,0
20240814,121200,10435505,2250,2250,2250,2250,0
20240814,121100,10435505,2250,2250,2250,2250,0
20240814,121000,10435505,2250,2250,2250,2250,0
20240814,120900,10435505,2250,2250,2250,2250,0
20240814,120800,10435505,2250,2250,2250,2250,17
20240814,120700,10397255,2250,2250,2250,2250,0
20240814,120600,10397255,2250,2250,2250,2250,0
20240814,120500,10397255,2250,2250,2250,2250,0
20240814,120400,10397255,2250,2250,2250,2250,0
20240814,120300,10397255,2250,2250,2250,2250,0
20240814,120200,10397255,2250,2250,2250,2250,0
20240814,120100,10397255,2250,2250,2250,2250,4
20240814,120000,10388255,2245,2245,2245,2245,0
20240814,115900,10388255,2245,2245,2245,2245,16
20240814,115800,10352335,2250,2250,2250,2250,90
20240814,115700,10149835,2255,2255,2255,2255,0
20240814,115600,10149835,2255,2255,2255,2255,0
20240814,115500,10149835,2255,2255,2255,2255,0
20240814,115400,10149835,2255,2255,2255,2255,0
20240814,115300,10149835,2255,2255,2255,2255,0
20240814,115200,10149835,2255,2255,2255,2255,0
20240814,115100,10149835,2255,2255,2255,2255,0
20240814,115000,10149835,2255,2255,2255,2255,0
20240814,114900,10149835,2255,2255,2255,2255,0
20240814,114800,10149835,2255,2255,2255,2255,0
20240814,114700,10149835,2255,2255,2255,2255,0
20240814,114600,10149835,2255,2255,2255,2255,0
20240814,114500,10149835,2255,2255,2255,2255,0
20240814,114400,10149835,2255,2255,2255,2255,0
20240814,114300,10149835,2255,2255,2255,2255,0
20240814,114200,10149835,2255,2255,2255,2255,0
20240814,114100,10149835,2255,2255,2255,2255,0
20240814,114000,10149835,2255,2255,2255,2255,0
20240814,113900,10149835,2255,2255,2255,2255,0
20240814,113800,10149835,2255,2250,2255,2250,20
20240814,113700,10104785,2255,2255,2255,2255,0
20240814,113600,10104785,2255,2255,2255,2255,0
20240814,113500,10104785,2255,2255,2255,2255,0
20240814,113400,10104785,2255,2255,2255,2255,0
20240814,113300,10104785,2255,2255,2255,2255,0
20240814,113200,10104785,2255,2255,2255,2255,0
20240814,113100,10104785,2255,2255,2255,2255,0
20240814,113000,10104785,2255,2255,2255,2255,0
20240814,112900,10104785,2255,2255,2255,2255,0
20240814,112800,10104785,2255,2255,2255,2255,0
20240814,112700,10104785,2255,2250,2255,2250,100
20240814,112600,9879710,2250,2250,2250,2250,0
20240814,112500,9879710,2250,2250,2250,2250,0
20240814,112400,9879710,2250,2250,2250,2250,0
20240814,112300,9879710,2250,2250,2250,2250,0
20240814,112200,9879710,2250,2250,2250,2250,0
20240814,112100,9879710,2250,2250,2250,2250,0
20240814,112000,9879710,2250,2250,2250,2250,0
20240814,111900,9879710,2250,2250,2250,2250,1
20240814,111800,9877460,2250,2250,2250,2250,0
20240814,111700,9877460,2250,2250,2250,2250,0
20240814,111600,9877460,2250,2250,2250,2250,0
20240814,111500,9877460,2250,2250,2250,2250,1
20240814,111400,9875210,2250,2250,2250,2250,0
20240814,111300,9875210,2250,2250,2250,2250,0
20240814,111200,9875210,2250,2250,2250,2250,0
20240814,111100,9875210,2250,2250,2250,2250,0
20240814,111000,9875210,2250,2250,2250,2250,0
20240814,110900,9875210,2250,2250,2250,2250,0
20240814,110800,9875210,2250,2250,2250,2250,0
20240814,110700,9875210,2250,2250,2250,2250,0
20240814,110600,9875210,2250,2250,2250,2250,0
20240814,110500,9875210,2250,2250,2250,2250,0
20240814,110400,9875210,2250,2250,2250,2250,0
20240814,110300,9875210,2250,2250,2250,2250,1
20240814,110200,9872960,2245,2245,2245,2245,0
20240814,110100,9872960,2245,2245,2245,2245,0
20240814,110000,9872960,2245,2245,2245,2245,0
20240814,105900,9872960,2245,2245,2245,2245,0
20240814,105800,9872960,2245,2245,2245,2245,0
20240814,105700,9872960,2245,2245,2245,2245,0
20240814,105600,9872960,2245,2245,2245,2245,0
20240814,105500,9872960,2245,2245,2245,2245,1
20240814,105400,9870715,2240,2240,2240,2240,0
20240814,105300,9870715,2240,2240,2240,2240,0
20240814,105200,9870715,2240,2240,2240,2240,0
20240814,105100,9870715,2240,2240,2240,2240,0
20240814,105000,9870715,2240,2240,2240,2240,0
20240814,104900,9870715,2240,2240,2240,2240,0
20240814,104800,9870715,2240,2240,2240,2240,0
20240814,104700,9870715,2240,2240,2240,2240,0
20240814,104600,9870715,2240,2240,2240,2240,0
20240814,104500,9870715,2240,2240,2240,2240,0
20240814,104400,9870715,2240,2240,2240,2240,0
20240814,104300,9870715,2240,2240,2240,2240,0
20240814,104200,9870715,2240,2240,2240,2240,0
20240814,104100,9870715,2240,2240,2240,2240,0
20240814,104000,9870715,2240,2240,2240,2240,229
20240814,103900,9357755,2245,2245,2245,2245,0
20240814,103800,9357755,2245,2245,2245,2245,0
20240814,103700,9357755,2245,2245,2245,2245,0
20240814,103600,9357755,2245,2245,2245,2245,2
20240814,103500,9353265,2245,2245,2245,2245,0
20240814,103400,9353265,2245,2245,2245,2245,0
20240814,103300,9353265,2245,2245,2245,2245,205
20240814,103200,8893040,2250,2250,2250,2250,0
20240814,103100,8893040,2250,2250,2250,2250,0
20240814,103000,8893040,2250,2250,2250,2250,0
20240814,102900,8893040,2250,2250,2250,2250,1
20240814,102800,8890790,2250,2250,2250,2250,0
20240814,102700,8890790,2250,2250,2250,2250,0
20240814,102600,8890790,2250,2250,2250,2250,0
20240814,102500,8890790,2250,2250,2250,2250,0
20240814,102400,8890790,2250,2250,2250,2250,0
20240814,102300,8890790,2250,2250,2250,2250,2
20240814,102200,8886290,2250,2250,2250,2250,0
20240814,102100,8886290,2250,2250,2250,2250,0
20240814,102000,8886290,2250,2250,2250,2250,0
20240814,101900,8886290,2250,2250,2250,2250,0
20240814,101800,8886290,2250,2250,2250,2250,0
20240814,101700,8886290,2250,2250,2250,2250,0
20240814,101600,8886290,2250,2250,2250,2250,0
20240814,101500,8886290,2250,2250,2250,2250,0
20240814,101400,8886290,2250,2250,2250,2250,235
20240814,101300,8357540,2255,2255,2255,2255,0
20240814,101200,8357540,2255,2255,2255,2255,0
20240814,101100,8357540,2255,2255,2255,2255,0
20240814,101000,8357540,2255,2255,2255,2255,0
20240814,100900,8357540,2255,2255,2255,2255,0
20240814,100800,8357540,2255,2255,2255,2255,0
20240814,100700,8357540,2255,2255,2255,2255,0
20240814,100600,8357540,2255,2255,2255,2255,0
20240814,100500,8357540,2255,2255,2255,2255,0
20240814,100400,8357540,2255,2255,2255,2255,2
20240814,100300,8353030,2255,2255,2255,2255,52
20240814,100200,8235770,2250,2250,2250,2250,0
20240814,100100,8235770,2250,2250,2250,2250,0
20240814,100000,8235770,2250,2250,2250,2250,0
20240814,095900,8235770,2250,2250,2250,2250,8
20240814,095800,8217770,2255,2255,2255,2255,0
20240814,095700,8217770,2255,2255,2255,2255,116
20240814,095600,7956190,2255,2255,2255,2255,0
20240814,095500,7956190,2255,2255,2255,2255,0
20240814,095400,7956190,2255,2255,2255,2255,0
20240814,095300,7956190,2255,2255,2255,2255,0
20240814,095200,7956190,2255,2255,2255,2255,0
20240814,095100,7956190,2255,2255,2255,2255,0
20240814,095000,7956190,2255,2255,2255,2255,0
20240814,094900,7956190,2255,2255,2255,2255,0
20240814,094800,7956190,2255,2255,2255,2255,3
20240814,094700,7949425,2260,2260,2260,2260,7
20240814,094600,7933605,2260,2255,2260,2255,153
20240814,094500,7588535,2260,2260,2260,2260,1
20240814,094400,7586275,2255,2255,2255,2255,0
20240814,094300,7586275,2255,2255,2255,2255,0
20240814,094200,7586275,2255,2255,2255,2255,2
20240814,094100,7581765,2255,2255,2255,2255,0
20240814,094000,7581765,2255,2255,2255,2255,18
20240814,093900,7541175,2255,2255,2255,2255,0
20240814,093800,7541175,2255,2255,2255,2255,0
20240814,093700,7541175,2255,2255,2255,2255,0
20240814,093600,7541175,2255,2255,2255,2255,3
20240814,093500,7534410,2255,2255,2255,2255,0
20240814,093400,7534410,2255,2255,2255,2255,112
20240814,093300,7281850,2260,2260,2260,2260,232
20240814,093200,6757530,2265,2265,2265,2265,10
20240814,093100,6734880,2270,2270,2270,2270,0
20240814,093000,6734880,2270,2270,2270,2270,0
20240814,092900,6734880,2270,2270,2270,2270,0
20240814,092800,6734880,2270,2265,2270,2265,2
20240814,092700,6730345,2265,2265,2265,2265,0
20240814,092600,6730345,2265,2265,2265,2265,0
20240814,092500,6730345,2265,2265,2265,2265,0
20240814,092400,6730345,2265,2265,2265,2265,174
20240814,092300,6336235,2270,2270,2270,2270,118
20240814,092200,6068375,2270,2270,2270,2270,0
20240814,092100,6068375,2270,2270,2270,2270,12
20240814,092000,6041135,2280,2280,2280,2275,416
20240814,091900,5093260,2285,2275,2285,2275,281
20240814,091800,4453475,2275,2265,2275,2265,132
20240814,091700,4153940,2260,2255,2260,2250,295
20240814,091600,3488880,2255,2250,2255,2250,508
20240814,091500,2345375,2245,2245,2245,2245,163
20240814,091400,1979440,2245,2245,2245,2245,21
20240814,091300,1932295,2245,2245,2245,2245,0
20240814,091200,1932295,2245,2245,2250,2245,35
20240814,091100,1853670,2245,2235,2245,2235,203
20240814,091000,1398580,2235,2225,2235,2225,582
20240814,090900,102155,2225,2225,2225,2225,0
20240814,090800,102155,2225,2225,2225,2225,0
20240814,090700,102155,2225,2225,2225,2225,2
20240814,090600,97705,2230,2230,2230,2230,0
20240814,090500,97705,2230,2230,2230,2230,1
20240814,090400,95475,2225,2220,2225,2220,5
20240814,090300,84360,2220,2220,2220,2220,0
20240814,090200,84360,2220,2220,2220,2220,0
20240814,090100,84360,2220,2220,2220,2220,0
20240814,090000,84360,2220,2220,2220,2220,38