KissMeData/073190/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,194700,31729115,2470,2470,2470,2470,328
20240813,194600,31729115,2470,2470,2470,2470,0
20240813,194500,31729115,2470,2470,2470,2470,0
20240813,194400,31729115,2470,2470,2470,2470,0
20240813,194300,31729115,2470,2470,2470,2470,0
20240813,194200,31729115,2470,2470,2470,2470,0
20240813,194100,31729115,2470,2470,2470,2470,0
20240813,194000,31729115,2470,2470,2470,2470,0
20240813,193900,31729115,2470,2470,2470,2470,0
20240813,193800,31729115,2470,2470,2470,2470,0
20240813,193700,31729115,2470,2470,2470,2470,0
20240813,193600,31729115,2470,2470,2470,2470,0
20240813,193500,31729115,2470,2470,2470,2470,0
20240813,193400,31729115,2470,2470,2470,2470,0
20240813,193300,31729115,2470,2470,2470,2470,0
20240813,193200,31729115,2470,2470,2470,2470,0
20240813,193100,31729115,2470,2470,2470,2470,0
20240813,193000,31729115,2470,2470,2470,2470,0
20240813,192900,31729115,2470,2470,2470,2470,0
20240813,192800,31729115,2470,2470,2470,2470,0
20240813,192700,31729115,2470,2470,2470,2470,0
20240813,192600,31729115,2470,2470,2470,2470,0
20240813,192500,31729115,2470,2470,2470,2470,0
20240813,192400,31729115,2470,2470,2470,2470,0
20240813,192300,31729115,2470,2470,2470,2470,0
20240813,192200,31729115,2470,2470,2470,2470,0
20240813,192100,31729115,2470,2470,2470,2470,0
20240813,192000,31729115,2470,2470,2470,2470,0
20240813,191900,31729115,2470,2470,2470,2470,0
20240813,191800,31729115,2470,2470,2470,2470,0
20240813,191700,31729115,2470,2470,2470,2470,328
20240813,191600,31729115,2470,2470,2470,2470,0
20240813,191500,31729115,2470,2470,2470,2470,0
20240813,191400,31729115,2470,2470,2470,2470,0
20240813,191300,31729115,2470,2470,2470,2470,0
20240813,191200,31729115,2470,2470,2470,2470,0
20240813,191100,31729115,2470,2470,2470,2470,0
20240813,191000,31729115,2470,2470,2470,2470,0
20240813,190900,31729115,2470,2470,2470,2470,0
20240813,190800,31729115,2470,2470,2470,2470,0
20240813,190700,31729115,2470,2470,2470,2470,0
20240813,190600,31729115,2470,2470,2470,2470,0
20240813,190500,31729115,2470,2470,2470,2470,0
20240813,190400,31729115,2470,2470,2470,2470,0
20240813,190300,31729115,2470,2470,2470,2470,0
20240813,190200,31729115,2470,2470,2470,2470,0
20240813,190100,31729115,2470,2470,2470,2470,0
20240813,190000,31729115,2470,2470,2470,2470,0
20240813,185900,31729115,2470,2470,2470,2470,0
20240813,185800,31729115,2470,2470,2470,2470,0
20240813,185700,31729115,2470,2470,2470,2470,0
20240813,185600,31729115,2470,2470,2470,2470,0
20240813,185500,31729115,2470,2470,2470,2470,0
20240813,185400,31729115,2470,2470,2470,2470,0
20240813,185300,31729115,2470,2470,2470,2470,0
20240813,185200,31729115,2470,2470,2470,2470,0
20240813,185100,31729115,2470,2470,2470,2470,0
20240813,185000,31729115,2470,2470,2470,2470,0
20240813,184900,31729115,2470,2470,2470,2470,0
20240813,184800,31729115,2470,2470,2470,2470,0
20240813,184700,31729115,2470,2470,2470,2470,328
20240813,184600,31729115,2470,2470,2470,2470,0
20240813,184500,31729115,2470,2470,2470,2470,0
20240813,184400,31729115,2470,2470,2470,2470,0
20240813,184300,31729115,2470,2470,2470,2470,0
20240813,184200,31729115,2470,2470,2470,2470,0
20240813,184100,31729115,2470,2470,2470,2470,0
20240813,184000,31729115,2470,2470,2470,2470,0
20240813,183900,31729115,2470,2470,2470,2470,0
20240813,183800,31729115,2470,2470,2470,2470,0
20240813,183700,31729115,2470,2470,2470,2470,0
20240813,183600,31729115,2470,2470,2470,2470,0
20240813,183500,31729115,2470,2470,2470,2470,0
20240813,183400,31729115,2470,2470,2470,2470,0
20240813,183300,31729115,2470,2470,2470,2470,0
20240813,183200,31729115,2470,2470,2470,2470,0
20240813,183100,31729115,2470,2470,2470,2470,0
20240813,183000,31729115,2470,2470,2470,2470,0
20240813,182900,31729115,2470,2470,2470,2470,0
20240813,182800,31729115,2470,2470,2470,2470,0
20240813,182700,31729115,2470,2470,2470,2470,0
20240813,182600,31729115,2470,2470,2470,2470,0
20240813,182500,31729115,2470,2470,2470,2470,0
20240813,182400,31729115,2470,2470,2470,2470,0
20240813,182300,31729115,2470,2470,2470,2470,0
20240813,182200,31729115,2470,2470,2470,2470,0
20240813,182100,31729115,2470,2470,2470,2470,0
20240813,182000,31729115,2470,2470,2470,2470,0
20240813,181900,31729115,2470,2470,2470,2470,0
20240813,181800,31729115,2470,2470,2470,2470,0
20240813,181700,31729115,2470,2470,2470,2470,328
20240813,181600,31729115,2470,2470,2470,2470,0
20240813,181500,31729115,2470,2470,2470,2470,0
20240813,181400,31729115,2470,2470,2470,2470,0
20240813,181300,31729115,2470,2470,2470,2470,0
20240813,181200,31729115,2470,2470,2470,2470,0
20240813,181100,31729115,2470,2470,2470,2470,0
20240813,181000,31729115,2470,2470,2470,2470,0
20240813,180900,31729115,2470,2470,2470,2470,0
20240813,180800,31729115,2470,2470,2470,2470,0
20240813,180700,31729115,2470,2470,2470,2470,0
20240813,180600,31729115,2470,2470,2470,2470,0
20240813,180500,31729115,2470,2470,2470,2470,0
20240813,180400,31729115,2470,2470,2470,2470,0
20240813,180300,31729115,2470,2470,2470,2470,0
20240813,180200,31729115,2470,2470,2470,2470,0
20240813,180100,31729115,2470,2470,2470,2470,0
20240813,180000,31729115,2470,2470,2470,2470,0
20240813,175900,31729115,2470,2470,2470,2470,0
20240813,175800,31729115,2470,2470,2470,2470,0
20240813,175700,31729115,2470,2470,2470,2470,0
20240813,175600,31729115,2470,2470,2470,2470,0
20240813,175500,31729115,2470,2470,2470,2470,0
20240813,175400,31729115,2470,2470,2470,2470,0
20240813,175300,31729115,2470,2470,2470,2470,0
20240813,175200,31729115,2470,2470,2470,2470,0
20240813,175100,31729115,2470,2470,2470,2470,0
20240813,175000,31729115,2470,2470,2470,2470,0
20240813,174900,31729115,2470,2470,2470,2470,0
20240813,174800,31729115,2470,2470,2470,2470,0
20240813,174700,31729115,2470,2470,2470,2470,328
20240813,174600,31729115,2470,2470,2470,2470,0
20240813,174500,31729115,2470,2470,2470,2470,0
20240813,174400,31729115,2470,2470,2470,2470,0
20240813,174300,31729115,2470,2470,2470,2470,0
20240813,174200,31729115,2470,2470,2470,2470,0
20240813,174100,31729115,2470,2470,2470,2470,0
20240813,174000,31729115,2470,2470,2470,2470,0
20240813,173900,31729115,2470,2470,2470,2470,0
20240813,173800,31729115,2470,2470,2470,2470,0
20240813,173700,31729115,2470,2470,2470,2470,0
20240813,173600,31729115,2470,2470,2470,2470,0
20240813,173500,31729115,2470,2470,2470,2470,0
20240813,173400,31729115,2470,2470,2470,2470,0
20240813,173300,31729115,2470,2470,2470,2470,0
20240813,173200,31729115,2470,2470,2470,2470,0
20240813,173100,31729115,2470,2470,2470,2470,0
20240813,173000,31729115,2470,2470,2470,2470,0
20240813,172900,31729115,2470,2470,2470,2470,0
20240813,172800,31729115,2470,2470,2470,2470,0
20240813,172700,31729115,2470,2470,2470,2470,0
20240813,172600,31729115,2470,2470,2470,2470,0
20240813,172500,31729115,2470,2470,2470,2470,0
20240813,172400,31729115,2470,2470,2470,2470,0
20240813,172300,31729115,2470,2470,2470,2470,0
20240813,172200,31729115,2470,2470,2470,2470,0
20240813,172100,31729115,2470,2470,2470,2470,0
20240813,172000,31729115,2470,2470,2470,2470,0
20240813,171900,31729115,2470,2470,2470,2470,0
20240813,171800,31729115,2470,2470,2470,2470,0
20240813,171700,31729115,2470,2470,2470,2470,328
20240813,171600,31729115,2470,2470,2470,2470,0
20240813,171500,31729115,2470,2470,2470,2470,0
20240813,171400,31729115,2470,2470,2470,2470,0
20240813,171300,31729115,2470,2470,2470,2470,0
20240813,171200,31729115,2470,2470,2470,2470,0
20240813,171100,31729115,2470,2470,2470,2470,0
20240813,171000,31729115,2470,2470,2470,2470,0
20240813,170900,31729115,2470,2470,2470,2470,0
20240813,170800,31729115,2470,2470,2470,2470,0
20240813,170700,31729115,2470,2470,2470,2470,0
20240813,170600,31729115,2470,2470,2470,2470,0
20240813,170500,31729115,2470,2470,2470,2470,0
20240813,170400,31729115,2470,2470,2470,2470,0
20240813,170300,31729115,2470,2470,2470,2470,0
20240813,170200,31729115,2470,2470,2470,2470,0
20240813,170100,31729115,2470,2470,2470,2470,0
20240813,170000,31729115,2470,2470,2470,2470,0
20240813,165900,31729115,2470,2470,2470,2470,0
20240813,165800,31729115,2470,2470,2470,2470,0
20240813,165700,31729115,2470,2470,2470,2470,0
20240813,165600,31729115,2470,2470,2470,2470,0
20240813,165500,31729115,2470,2470,2470,2470,0
20240813,165400,31729115,2470,2470,2470,2470,0
20240813,165300,31729115,2470,2470,2470,2470,0
20240813,165200,31729115,2470,2470,2470,2470,0
20240813,165100,31729115,2470,2470,2470,2470,0
20240813,165000,31729115,2470,2470,2470,2470,0
20240813,164900,31729115,2470,2470,2470,2470,0
20240813,164800,31729115,2470,2470,2470,2470,0
20240813,164700,31729115,2470,2470,2470,2470,328
20240813,164600,31729115,2470,2470,2470,2470,0
20240813,164500,31729115,2470,2470,2470,2470,0
20240813,164400,31729115,2470,2470,2470,2470,0
20240813,164300,31729115,2470,2470,2470,2470,0
20240813,164200,31729115,2470,2470,2470,2470,0
20240813,164100,31729115,2470,2470,2470,2470,0
20240813,164000,31729115,2470,2470,2470,2470,0
20240813,163900,31729115,2470,2470,2470,2470,0
20240813,163800,31729115,2470,2470,2470,2470,0
20240813,163700,31729115,2470,2470,2470,2470,0
20240813,163600,31729115,2470,2470,2470,2470,0
20240813,163500,31729115,2470,2470,2470,2470,0
20240813,163400,31729115,2470,2470,2470,2470,0
20240813,163300,31729115,2470,2470,2470,2470,0
20240813,163200,31729115,2470,2470,2470,2470,0
20240813,163100,31729115,2470,2470,2470,2470,0
20240813,163000,31729115,2470,2470,2470,2470,0
20240813,162900,31729115,2470,2470,2470,2470,0
20240813,162800,31729115,2470,2470,2470,2470,0
20240813,162700,31729115,2470,2470,2470,2470,0
20240813,162600,31729115,2470,2470,2470,2470,0
20240813,162500,31729115,2470,2470,2470,2470,0
20240813,162400,31729115,2470,2470,2470,2470,0
20240813,162300,31729115,2470,2470,2470,2470,0
20240813,162200,31729115,2470,2470,2470,2470,0
20240813,162100,31729115,2470,2470,2470,2470,0
20240813,162000,31729115,2470,2470,2470,2470,0
20240813,161900,31729115,2470,2470,2470,2470,0
20240813,161800,31729115,2470,2470,2470,2470,0
20240813,161700,31729115,2470,2470,2470,2470,328
20240813,161600,31729115,2470,2470,2470,2470,0
20240813,161500,31729115,2470,2470,2470,2470,0
20240813,161400,31729115,2470,2470,2470,2470,0
20240813,161300,31729115,2470,2470,2470,2470,0
20240813,161200,31729115,2470,2470,2470,2470,0
20240813,161100,31729115,2470,2470,2470,2470,0
20240813,161000,31729115,2470,2470,2470,2470,0
20240813,160900,31729115,2470,2470,2470,2470,0
20240813,160800,31729115,2470,2470,2470,2470,0
20240813,160700,31729115,2470,2470,2470,2470,0
20240813,160600,31729115,2470,2470,2470,2470,0
20240813,160500,31729115,2470,2470,2470,2470,0
20240813,160400,31729115,2470,2470,2470,2470,0
20240813,160300,31729115,2470,2470,2470,2470,0
20240813,160200,31729115,2470,2470,2470,2470,0
20240813,160100,31729115,2470,2470,2470,2470,0
20240813,160000,31729115,2470,2470,2470,2470,0
20240813,155900,31729115,2470,2470,2470,2470,0
20240813,155800,31729115,2470,2470,2470,2470,0
20240813,155700,31729115,2470,2470,2470,2470,0
20240813,155600,31729115,2470,2470,2470,2470,0
20240813,155500,31729115,2470,2470,2470,2470,0
20240813,155400,31729115,2470,2470,2470,2470,0
20240813,155300,31729115,2470,2470,2470,2470,0
20240813,155200,31729115,2470,2470,2470,2470,0
20240813,155100,31729115,2470,2470,2470,2470,0
20240813,155000,31729115,2470,2470,2470,2470,0
20240813,154900,31729115,2470,2470,2470,2470,0
20240813,154800,31729115,2470,2470,2470,2470,0
20240813,154700,31729115,2470,2470,2470,2470,328
20240813,154600,31729115,2470,2470,2470,2470,0
20240813,154500,31729115,2470,2470,2470,2470,0
20240813,154400,31729115,2470,2470,2470,2470,0
20240813,154300,31729115,2470,2470,2470,2470,0
20240813,154200,31729115,2470,2470,2470,2470,0
20240813,154100,31729115,2470,2470,2470,2470,0
20240813,154000,31729115,2470,2470,2470,2470,0
20240813,153900,31729115,2470,2470,2470,2470,0
20240813,153800,31729115,2470,2470,2470,2470,0
20240813,153700,31729115,2470,2470,2470,2470,0
20240813,153600,31729115,2470,2470,2470,2470,0
20240813,153500,31729115,2470,2470,2470,2470,0
20240813,153400,31729115,2470,2470,2470,2470,0
20240813,153300,31729115,2470,2470,2470,2470,0
20240813,153200,31729115,2470,2470,2470,2470,0
20240813,153100,31729115,2470,2470,2470,2470,0
20240813,153000,31729115,2470,2470,2470,2470,328
20240813,152900,30918955,2435,2435,2435,2435,0
20240813,152800,30918955,2435,2435,2435,2435,0
20240813,152700,30918955,2435,2435,2435,2435,0
20240813,152600,30918955,2435,2435,2435,2435,0
20240813,152500,30918955,2435,2435,2435,2435,0
20240813,152400,30918955,2435,2435,2435,2435,0
20240813,152300,30918955,2435,2435,2435,2435,0
20240813,152200,30918955,2435,2435,2435,2435,0
20240813,152100,30918955,2435,2435,2435,2435,0
20240813,152000,30918955,2435,2435,2435,2435,0
20240813,151900,30918955,2435,2435,2435,2435,0
20240813,151800,30918955,2435,2435,2435,2435,0
20240813,151700,30918955,2435,2435,2435,2435,1
20240813,151600,30916520,2435,2430,2435,2430,60
20240813,151500,30770435,2435,2445,2445,2435,870
20240813,151400,28651625,2430,2430,2430,2430,0
20240813,151300,28651625,2430,2435,2435,2430,16
20240813,151200,28612670,2440,2440,2440,2440,0
20240813,151100,28612670,2440,2440,2440,2440,0
20240813,151000,28612670,2440,2440,2440,2440,36
20240813,150900,28524830,2445,2445,2445,2445,0
20240813,150800,28524830,2445,2445,2445,2445,0
20240813,150700,28524830,2445,2445,2445,2445,0
20240813,150600,28524830,2445,2445,2445,2445,0
20240813,150500,28524830,2445,2445,2445,2445,0
20240813,150400,28524830,2445,2445,2445,2445,0
20240813,150300,28524830,2445,2445,2445,2445,0
20240813,150200,28524830,2445,2445,2445,2445,0
20240813,150100,28524830,2445,2445,2445,2445,0
20240813,150000,28524830,2445,2445,2445,2445,0
20240813,145900,28524830,2445,2445,2445,2445,0
20240813,145800,28524830,2445,2445,2445,2445,0
20240813,145700,28524830,2445,2445,2445,2445,0
20240813,145600,28524830,2445,2445,2445,2445,0
20240813,145500,28524830,2445,2445,2445,2445,6
20240813,145400,28510160,2445,2445,2445,2445,0
20240813,145300,28510160,2445,2445,2445,2445,0
20240813,145200,28510160,2445,2445,2445,2445,0
20240813,145100,28510160,2445,2445,2445,2445,0
20240813,145000,28510160,2445,2445,2445,2445,0
20240813,144900,28510160,2445,2445,2450,2440,1004
20240813,144800,26060310,2450,2450,2450,2450,0
20240813,144700,26060310,2450,2450,2450,2450,0
20240813,144600,26060310,2450,2450,2450,2450,1
20240813,144500,26057860,2450,2450,2450,2450,0
20240813,144400,26057860,2450,2450,2450,2450,1
20240813,144300,26055410,2450,2450,2450,2450,2
20240813,144200,26050510,2450,2450,2450,2450,0
20240813,144100,26050510,2450,2450,2450,2450,10
20240813,144000,26026010,2450,2450,2450,2450,0
20240813,143900,26026010,2450,2450,2450,2450,0
20240813,143800,26026010,2450,2450,2450,2450,0
20240813,143700,26026010,2450,2450,2450,2450,0
20240813,143600,26026010,2450,2450,2450,2450,0
20240813,143500,26026010,2450,2450,2450,2450,0
20240813,143400,26026010,2450,2450,2450,2450,0
20240813,143300,26026010,2450,2450,2450,2450,0
20240813,143200,26026010,2450,2445,2450,2445,3
20240813,143100,26018665,2440,2440,2440,2440,39
20240813,143000,25923505,2440,2440,2440,2440,0
20240813,142900,25923505,2440,2440,2440,2440,0
20240813,142800,25923505,2440,2440,2440,2440,20
20240813,142700,25874705,2440,2440,2440,2435,16
20240813,142600,25835730,2440,2440,2440,2440,0
20240813,142500,25835730,2440,2440,2440,2440,1
20240813,142400,25833290,2435,2435,2435,2435,236
20240813,142300,25258630,2440,2455,2465,2440,211
20240813,142200,24742380,2450,2445,2460,2445,4
20240813,142100,24732575,2435,2435,2435,2435,0
20240813,142000,24732575,2435,2445,2445,2435,375
20240813,141900,23818850,2445,2445,2445,2445,3
20240813,141800,23811515,2450,2450,2450,2450,0
20240813,141700,23811515,2450,2450,2450,2450,0
20240813,141600,23811515,2450,2450,2450,2450,0
20240813,141500,23811515,2450,2450,2450,2450,0
20240813,141400,23811515,2450,2450,2450,2450,0
20240813,141300,23811515,2450,2450,2450,2450,3
20240813,141200,23804165,2450,2450,2450,2450,0
20240813,141100,23804165,2450,2450,2450,2445,8
20240813,141000,23784585,2450,2450,2450,2450,0
20240813,140900,23784585,2450,2450,2450,2450,0
20240813,140800,23784585,2450,2450,2450,2450,0
20240813,140700,23784585,2450,2450,2450,2450,3
20240813,140600,23777235,2450,2450,2450,2450,0
20240813,140500,23777235,2450,2450,2450,2450,1
20240813,140400,23774785,2450,2450,2450,2450,0
20240813,140300,23774785,2450,2450,2450,2450,3
20240813,140200,23767435,2450,2440,2450,2440,202
20240813,140100,23274540,2445,2445,2445,2445,2
20240813,140000,23269650,2450,2445,2450,2445,6
20240813,135900,23254960,2440,2440,2455,2440,504
20240813,135800,22025175,2440,2440,2440,2440,10
20240813,135700,22000775,2440,2440,2440,2440,0
20240813,135600,22000775,2440,2440,2440,2440,2
20240813,135500,21995895,2440,2435,2440,2435,2
20240813,135400,21991020,2440,2440,2440,2440,0
20240813,135300,21991020,2440,2440,2440,2440,1
20240813,135200,21988580,2435,2435,2440,2435,507
20240813,135100,20754005,2435,2435,2435,2435,0
20240813,135000,20754005,2435,2435,2435,2435,0
20240813,134900,20754005,2435,2435,2435,2435,0
20240813,134800,20754005,2435,2435,2435,2435,0
20240813,134700,20754005,2435,2435,2435,2435,0
20240813,134600,20754005,2435,2435,2435,2435,0
20240813,134500,20754005,2435,2435,2435,2435,0
20240813,134400,20754005,2435,2435,2435,2435,0
20240813,134300,20754005,2435,2435,2435,2435,0
20240813,134200,20754005,2435,2435,2435,2435,0
20240813,134100,20754005,2435,2435,2435,2435,0
20240813,134000,20754005,2435,2435,2435,2435,0
20240813,133900,20754005,2435,2435,2435,2435,0
20240813,133800,20754005,2435,2435,2435,2435,0
20240813,133700,20754005,2435,2435,2435,2435,0
20240813,133600,20754005,2435,2435,2435,2435,0
20240813,133500,20754005,2435,2435,2435,2435,0
20240813,133400,20754005,2435,2435,2435,2435,0
20240813,133300,20754005,2435,2435,2435,2435,0
20240813,133200,20754005,2435,2435,2435,2435,0
20240813,133100,20754005,2435,2435,2435,2435,0
20240813,133000,20754005,2435,2435,2435,2435,0
20240813,132900,20754005,2435,2435,2435,2435,0
20240813,132800,20754005,2435,2435,2435,2435,0
20240813,132700,20754005,2435,2435,2435,2435,0
20240813,132600,20754005,2435,2435,2435,2435,0
20240813,132500,20754005,2435,2435,2435,2435,0
20240813,132400,20754005,2435,2435,2435,2435,0
20240813,132300,20754005,2435,2435,2435,2435,0
20240813,132200,20754005,2435,2435,2435,2435,0
20240813,132100,20754005,2435,2435,2435,2435,4
20240813,132000,20744265,2435,2435,2435,2435,0
20240813,131900,20744265,2435,2435,2435,2435,0
20240813,131800,20744265,2435,2435,2435,2435,0
20240813,131700,20744265,2435,2435,2435,2435,0
20240813,131600,20744265,2435,2435,2435,2435,0
20240813,131500,20744265,2435,2435,2435,2435,0
20240813,131400,20744265,2435,2435,2435,2435,0
20240813,131300,20744265,2435,2435,2435,2435,2
20240813,131200,20739395,2430,2430,2430,2430,0
20240813,131100,20739395,2430,2430,2430,2430,0
20240813,131000,20739395,2430,2430,2430,2430,0
20240813,130900,20739395,2430,2430,2430,2430,0
20240813,130800,20739395,2430,2430,2430,2430,0
20240813,130700,20739395,2430,2430,2430,2430,110
20240813,130600,20472095,2430,2430,2430,2430,0
20240813,130500,20472095,2430,2430,2430,2430,0
20240813,130400,20472095,2430,2430,2430,2430,0
20240813,130300,20472095,2430,2430,2430,2430,0
20240813,130200,20472095,2430,2430,2430,2430,0
20240813,130100,20472095,2430,2430,2430,2430,0
20240813,130000,20472095,2430,2430,2430,2430,0
20240813,125900,20472095,2430,2430,2430,2430,0
20240813,125800,20472095,2430,2430,2430,2430,0
20240813,125700,20472095,2430,2430,2430,2430,0
20240813,125600,20472095,2430,2430,2430,2430,0
20240813,125500,20472095,2430,2430,2430,2430,0
20240813,125400,20472095,2430,2430,2430,2430,0
20240813,125300,20472095,2430,2430,2430,2430,0
20240813,125200,20472095,2430,2430,2430,2430,0
20240813,125100,20472095,2430,2430,2430,2430,0
20240813,125000,20472095,2430,2430,2430,2430,0
20240813,124900,20472095,2430,2430,2430,2430,0
20240813,124800,20472095,2430,2430,2430,2430,0
20240813,124700,20472095,2430,2430,2430,2430,0
20240813,124600,20472095,2430,2430,2430,2430,0
20240813,124500,20472095,2430,2430,2430,2430,0
20240813,124400,20472095,2430,2430,2430,2430,0
20240813,124300,20472095,2430,2430,2430,2430,0
20240813,124200,20472095,2430,2430,2430,2430,0
20240813,124100,20472095,2430,2430,2430,2430,0
20240813,124000,20472095,2430,2430,2430,2430,0
20240813,123900,20472095,2430,2430,2430,2430,0
20240813,123800,20472095,2430,2430,2430,2430,0
20240813,123700,20472095,2430,2430,2430,2430,0
20240813,123600,20472095,2430,2430,2430,2430,0
20240813,123500,20472095,2430,2430,2430,2430,0
20240813,123400,20472095,2430,2430,2430,2430,0
20240813,123300,20472095,2430,2430,2430,2430,0
20240813,123200,20472095,2430,2430,2430,2430,0
20240813,123100,20472095,2430,2430,2430,2430,0
20240813,123000,20472095,2430,2430,2430,2430,0
20240813,122900,20472095,2430,2430,2430,2430,0
20240813,122800,20472095,2430,2430,2430,2430,0
20240813,122700,20472095,2430,2430,2430,2430,0
20240813,122600,20472095,2430,2430,2430,2430,0
20240813,122500,20472095,2430,2430,2430,2430,0
20240813,122400,20472095,2430,2430,2430,2430,0
20240813,122300,20472095,2430,2430,2430,2430,0
20240813,122200,20472095,2430,2430,2430,2430,0
20240813,122100,20472095,2430,2430,2430,2430,5
20240813,122000,20459945,2430,2430,2430,2430,0
20240813,121900,20459945,2430,2430,2430,2430,1
20240813,121800,20457515,2430,2430,2430,2430,4
20240813,121700,20447795,2425,2425,2425,2425,0
20240813,121600,20447795,2425,2425,2425,2425,0
20240813,121500,20447795,2425,2425,2425,2425,0
20240813,121400,20447795,2425,2425,2425,2425,0
20240813,121300,20447795,2425,2425,2425,2425,0
20240813,121200,20447795,2425,2425,2425,2425,0
20240813,121100,20447795,2425,2425,2425,2425,0
20240813,121000,20447795,2425,2425,2425,2425,0
20240813,120900,20447795,2425,2425,2425,2425,0
20240813,120800,20447795,2425,2425,2425,2425,3
20240813,120700,20440520,2430,2430,2430,2430,4
20240813,120600,20430800,2435,2435,2435,2435,0
20240813,120500,20430800,2435,2435,2435,2435,0
20240813,120400,20430800,2435,2435,2435,2435,0
20240813,120300,20430800,2435,2435,2435,2435,0
20240813,120200,20430800,2435,2435,2435,2435,0
20240813,120100,20430800,2435,2435,2435,2435,0
20240813,120000,20430800,2435,2430,2435,2430,50
20240813,115900,20309295,2430,2430,2430,2430,0
20240813,115800,20309295,2430,2430,2430,2430,0
20240813,115700,20309295,2430,2430,2430,2430,0
20240813,115600,20309295,2430,2430,2430,2430,0
20240813,115500,20309295,2430,2430,2430,2430,0
20240813,115400,20309295,2430,2430,2430,2430,0
20240813,115300,20309295,2430,2430,2430,2430,0
20240813,115200,20309295,2430,2430,2430,2430,0
20240813,115100,20309295,2430,2430,2430,2430,0
20240813,115000,20309295,2430,2430,2430,2430,0
20240813,114900,20309295,2430,2430,2430,2430,0
20240813,114800,20309295,2430,2430,2430,2430,0
20240813,114700,20309295,2430,2430,2430,2430,0
20240813,114600,20309295,2430,2430,2430,2430,5
20240813,114500,20297145,2425,2425,2425,2425,0
20240813,114400,20297145,2425,2425,2425,2425,0
20240813,114300,20297145,2425,2425,2425,2425,0
20240813,114200,20297145,2425,2425,2425,2425,0
20240813,114100,20297145,2425,2425,2425,2425,0
20240813,114000,20297145,2425,2425,2425,2425,0
20240813,113900,20297145,2425,2425,2425,2425,0
20240813,113800,20297145,2425,2425,2425,2425,0
20240813,113700,20297145,2425,2425,2425,2425,0
20240813,113600,20297145,2425,2425,2425,2425,0
20240813,113500,20297145,2425,2425,2425,2425,0
20240813,113400,20297145,2425,2425,2425,2425,3
20240813,113300,20289870,2430,2430,2430,2430,0
20240813,113200,20289870,2430,2430,2430,2430,0
20240813,113100,20289870,2430,2430,2430,2430,0
20240813,113000,20289870,2430,2430,2430,2430,0
20240813,112900,20289870,2430,2430,2430,2430,0
20240813,112800,20289870,2430,2430,2430,2430,0
20240813,112700,20289870,2430,2430,2430,2430,0
20240813,112600,20289870,2430,2430,2430,2430,0
20240813,112500,20289870,2430,2430,2430,2430,0
20240813,112400,20289870,2430,2430,2430,2430,0
20240813,112300,20289870,2430,2430,2430,2430,0
20240813,112200,20289870,2430,2430,2430,2430,0
20240813,112100,20289870,2430,2430,2430,2430,0
20240813,112000,20289870,2430,2430,2430,2430,0
20240813,111900,20289870,2430,2430,2430,2430,0
20240813,111800,20289870,2430,2430,2430,2430,3
20240813,111700,20282580,2430,2430,2430,2430,0
20240813,111600,20282580,2430,2430,2430,2430,0
20240813,111500,20282580,2430,2430,2430,2430,0
20240813,111400,20282580,2430,2430,2430,2430,0
20240813,111300,20282580,2430,2430,2430,2430,0
20240813,111200,20282580,2430,2430,2430,2430,4
20240813,111100,20272860,2425,2425,2425,2425,3
20240813,111000,20265585,2420,2420,2420,2420,0
20240813,110900,20265585,2420,2420,2420,2420,0
20240813,110800,20265585,2420,2420,2420,2420,0
20240813,110700,20265585,2420,2420,2420,2420,0
20240813,110600,20265585,2420,2430,2430,2420,146
20240813,110500,19911540,2430,2430,2430,2430,0
20240813,110400,19911540,2430,2430,2430,2430,0
20240813,110300,19911540,2430,2430,2430,2430,0
20240813,110200,19911540,2430,2430,2430,2430,0
20240813,110100,19911540,2430,2430,2430,2430,0
20240813,110000,19911540,2430,2430,2430,2430,0
20240813,105900,19911540,2430,2430,2430,2430,0
20240813,105800,19911540,2430,2430,2430,2430,0
20240813,105700,19911540,2430,2430,2430,2430,0
20240813,105600,19911540,2430,2430,2430,2430,0
20240813,105500,19911540,2430,2430,2430,2430,0
20240813,105400,19911540,2430,2430,2430,2430,0
20240813,105300,19911540,2430,2430,2430,2430,0
20240813,105200,19911540,2430,2430,2430,2430,0
20240813,105100,19911540,2430,2430,2430,2430,0
20240813,105000,19911540,2430,2430,2430,2430,45
20240813,104900,19802190,2435,2435,2435,2435,0
20240813,104800,19802190,2435,2435,2435,2435,0
20240813,104700,19802190,2435,2435,2435,2435,0
20240813,104600,19802190,2435,2435,2435,2435,0
20240813,104500,19802190,2435,2435,2435,2435,0
20240813,104400,19802190,2435,2435,2435,2435,0
20240813,104300,19802190,2435,2435,2435,2435,1
20240813,104200,19799755,2440,2440,2440,2440,1
20240813,104100,19797315,2435,2435,2435,2435,410
20240813,104000,18798965,2440,2435,2440,2435,95
20240813,103900,18567630,2435,2435,2435,2435,13
20240813,103800,18535975,2430,2430,2430,2430,113
20240813,103700,18261385,2430,2430,2430,2430,0
20240813,103600,18261385,2430,2430,2430,2430,0
20240813,103500,18261385,2430,2430,2430,2430,0
20240813,103400,18261385,2430,2430,2430,2430,8
20240813,103300,18241945,2430,2430,2430,2430,0
20240813,103200,18241945,2430,2430,2430,2430,0
20240813,103100,18241945,2430,2430,2430,2430,0
20240813,103000,18241945,2430,2430,2430,2430,1
20240813,102900,18239515,2420,2420,2420,2420,5
20240813,102800,18227415,2425,2435,2435,2425,590
20240813,102700,16795555,2435,2435,2435,2435,0
20240813,102600,16795555,2435,2435,2435,2435,0
20240813,102500,16795555,2435,2440,2440,2435,14
20240813,102400,16761460,2435,2440,2450,2435,666
20240813,102300,15136165,2435,2435,2435,2435,60
20240813,102200,14990065,2440,2440,2440,2440,0
20240813,102100,14990065,2440,2440,2440,2440,1
20240813,102000,14987625,2435,2435,2435,2435,0
20240813,101900,14987625,2435,2435,2435,2435,0
20240813,101800,14987625,2435,2435,2435,2435,0
20240813,101700,14987625,2435,2435,2435,2435,0
20240813,101600,14987625,2435,2435,2435,2435,2
20240813,101500,14982755,2440,2440,2440,2440,1
20240813,101400,14980315,2430,2430,2430,2430,0
20240813,101300,14980315,2430,2430,2430,2430,0
20240813,101200,14980315,2430,2440,2440,2430,1109
20240813,101100,12284845,2440,2460,2460,2440,1968
20240813,101000,7462430,2460,2460,2460,2460,0
20240813,100900,7462430,2460,2460,2460,2460,0
20240813,100800,7462430,2460,2475,2475,2460,731
20240813,100700,5662070,2480,2480,2480,2480,0
20240813,100600,5662070,2480,2480,2480,2480,0
20240813,100500,5662070,2480,2480,2480,2480,0
20240813,100400,5662070,2480,2480,2480,2480,0
20240813,100300,5662070,2480,2480,2480,2480,0
20240813,100200,5662070,2480,2480,2480,2480,0
20240813,100100,5662070,2480,2480,2480,2480,0
20240813,100000,5662070,2480,2480,2480,2480,0
20240813,095900,5662070,2480,2480,2480,2480,0
20240813,095800,5662070,2480,2480,2480,2480,0
20240813,095700,5662070,2480,2480,2480,2480,0
20240813,095600,5662070,2480,2480,2480,2480,0
20240813,095500,5662070,2480,2480,2480,2480,0
20240813,095400,5662070,2480,2480,2480,2480,0
20240813,095300,5662070,2480,2480,2480,2480,0
20240813,095200,5662070,2480,2475,2480,2475,10
20240813,095100,5637310,2465,2465,2465,2465,0
20240813,095000,5637310,2465,2465,2465,2465,0
20240813,094900,5637310,2465,2465,2465,2465,0
20240813,094800,5637310,2465,2465,2465,2465,0
20240813,094700,5637310,2465,2465,2465,2465,0
20240813,094600,5637310,2465,2465,2465,2465,0
20240813,094500,5637310,2465,2465,2465,2465,0
20240813,094400,5637310,2465,2465,2465,2465,0
20240813,094300,5637310,2465,2465,2465,2465,0
20240813,094200,5637310,2465,2465,2465,2465,0
20240813,094100,5637310,2465,2465,2465,2465,0
20240813,094000,5637310,2465,2465,2465,2465,0
20240813,093900,5637310,2465,2465,2465,2465,0
20240813,093800,5637310,2465,2465,2465,2465,0
20240813,093700,5637310,2465,2465,2465,2465,8
20240813,093600,5617590,2470,2470,2470,2470,0
20240813,093500,5617590,2470,2470,2470,2470,0
20240813,093400,5617590,2470,2470,2470,2470,50
20240813,093300,5494090,2480,2470,2480,2470,4
20240813,093200,5484185,2475,2475,2475,2475,15
20240813,093100,5447060,2470,2470,2470,2470,5
20240813,093000,5434710,2480,2480,2480,2480,0
20240813,092900,5434710,2480,2480,2480,2480,0
20240813,092800,5434710,2480,2480,2480,2480,0
20240813,092700,5434710,2480,2480,2480,2480,0
20240813,092600,5434710,2480,2480,2480,2480,0
20240813,092500,5434710,2480,2480,2480,2480,0
20240813,092400,5434710,2480,2480,2480,2480,0
20240813,092300,5434710,2480,2485,2485,2480,3
20240813,092200,5427265,2485,2485,2485,2485,0
20240813,092100,5427265,2485,2485,2485,2485,0
20240813,092000,5427265,2485,2485,2485,2485,0
20240813,091900,5427265,2485,2485,2485,2485,0
20240813,091800,5427265,2485,2485,2485,2485,0
20240813,091700,5427265,2485,2485,2485,2485,0
20240813,091600,5427265,2485,2485,2485,2485,1
20240813,091500,5424780,2460,2460,2460,2460,76
20240813,091400,5237820,2460,2460,2460,2460,0
20240813,091300,5237820,2460,2460,2460,2460,0
20240813,091200,5237820,2460,2460,2460,2460,0
20240813,091100,5237820,2460,2460,2460,2460,0
20240813,091000,5237820,2460,2460,2460,2460,1
20240813,090900,5235360,2460,2455,2460,2455,34
20240813,090800,5151885,2455,2455,2455,2455,1
20240813,090700,5149430,2455,2440,2455,2440,1208
20240813,090600,2201450,2440,2450,2450,2440,11
20240813,090500,2174545,2460,2440,2460,2440,3
20240813,090400,2167205,2460,2460,2460,2460,1
20240813,090300,2164745,2440,2440,2440,2440,0
20240813,090200,2164745,2440,2440,2440,2440,0
20240813,090100,2164745,2440,2440,2440,2440,0
20240813,090000,2164745,2440,2470,2470,2440,881