KissMeData/220180/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203900,99651155,3325,3325,3325,3325,1529
20240802,203800,99651155,3325,3325,3325,3325,0
20240802,203700,99651155,3325,3325,3325,3325,0
20240802,203600,99651155,3325,3325,3325,3325,0
20240802,203500,99651155,3325,3325,3325,3325,0
20240802,203400,99651155,3325,3325,3325,3325,0
20240802,203300,99651155,3325,3325,3325,3325,0
20240802,203200,99651155,3325,3325,3325,3325,0
20240802,203100,99651155,3325,3325,3325,3325,0
20240802,203000,99651155,3325,3325,3325,3325,0
20240802,202900,99651155,3325,3325,3325,3325,0
20240802,202800,99651155,3325,3325,3325,3325,0
20240802,202700,99651155,3325,3325,3325,3325,0
20240802,202600,99651155,3325,3325,3325,3325,0
20240802,202500,99651155,3325,3325,3325,3325,0
20240802,202400,99651155,3325,3325,3325,3325,0
20240802,202300,99651155,3325,3325,3325,3325,0
20240802,202200,99651155,3325,3325,3325,3325,0
20240802,202100,99651155,3325,3325,3325,3325,0
20240802,202000,99651155,3325,3325,3325,3325,0
20240802,201900,99651155,3325,3325,3325,3325,0
20240802,201800,99651155,3325,3325,3325,3325,0
20240802,201700,99651155,3325,3325,3325,3325,0
20240802,201600,99651155,3325,3325,3325,3325,0
20240802,201500,99651155,3325,3325,3325,3325,0
20240802,201400,99651155,3325,3325,3325,3325,0
20240802,201300,99651155,3325,3325,3325,3325,0
20240802,201200,99651155,3325,3325,3325,3325,0
20240802,201100,99651155,3325,3325,3325,3325,0
20240802,201000,99651155,3325,3325,3325,3325,0
20240802,200900,99651155,3325,3325,3325,3325,1529
20240802,200800,99651155,3325,3325,3325,3325,0
20240802,200700,99651155,3325,3325,3325,3325,0
20240802,200600,99651155,3325,3325,3325,3325,0
20240802,200500,99651155,3325,3325,3325,3325,0
20240802,200400,99651155,3325,3325,3325,3325,0
20240802,200300,99651155,3325,3325,3325,3325,0
20240802,200200,99651155,3325,3325,3325,3325,0
20240802,200100,99651155,3325,3325,3325,3325,0
20240802,200000,99651155,3325,3325,3325,3325,0
20240802,195900,99651155,3325,3325,3325,3325,0
20240802,195800,99651155,3325,3325,3325,3325,0
20240802,195700,99651155,3325,3325,3325,3325,0
20240802,195600,99651155,3325,3325,3325,3325,0
20240802,195500,99651155,3325,3325,3325,3325,0
20240802,195400,99651155,3325,3325,3325,3325,0
20240802,195300,99651155,3325,3325,3325,3325,0
20240802,195200,99651155,3325,3325,3325,3325,0
20240802,195100,99651155,3325,3325,3325,3325,0
20240802,195000,99651155,3325,3325,3325,3325,0
20240802,194900,99651155,3325,3325,3325,3325,0
20240802,194800,99651155,3325,3325,3325,3325,0
20240802,194700,99651155,3325,3325,3325,3325,0
20240802,194600,99651155,3325,3325,3325,3325,0
20240802,194500,99651155,3325,3325,3325,3325,0
20240802,194400,99651155,3325,3325,3325,3325,0
20240802,194300,99651155,3325,3325,3325,3325,0
20240802,194200,99651155,3325,3325,3325,3325,0
20240802,194100,99651155,3325,3325,3325,3325,0
20240802,194000,99651155,3325,3325,3325,3325,0
20240802,193900,99651155,3325,3325,3325,3325,1529
20240802,193800,99651155,3325,3325,3325,3325,0
20240802,193700,99651155,3325,3325,3325,3325,0
20240802,193600,99651155,3325,3325,3325,3325,0
20240802,193500,99651155,3325,3325,3325,3325,0
20240802,193400,99651155,3325,3325,3325,3325,0
20240802,193300,99651155,3325,3325,3325,3325,0
20240802,193200,99651155,3325,3325,3325,3325,0
20240802,193100,99651155,3325,3325,3325,3325,0
20240802,193000,99651155,3325,3325,3325,3325,0
20240802,192900,99651155,3325,3325,3325,3325,0
20240802,192800,99651155,3325,3325,3325,3325,0
20240802,192700,99651155,3325,3325,3325,3325,0
20240802,192600,99651155,3325,3325,3325,3325,0
20240802,192500,99651155,3325,3325,3325,3325,0
20240802,192400,99651155,3325,3325,3325,3325,0
20240802,192300,99651155,3325,3325,3325,3325,0
20240802,192200,99651155,3325,3325,3325,3325,0
20240802,192100,99651155,3325,3325,3325,3325,0
20240802,192000,99651155,3325,3325,3325,3325,0
20240802,191900,99651155,3325,3325,3325,3325,0
20240802,191800,99651155,3325,3325,3325,3325,0
20240802,191700,99651155,3325,3325,3325,3325,0
20240802,191600,99651155,3325,3325,3325,3325,0
20240802,191500,99651155,3325,3325,3325,3325,0
20240802,191400,99651155,3325,3325,3325,3325,0
20240802,191300,99651155,3325,3325,3325,3325,0
20240802,191200,99651155,3325,3325,3325,3325,0
20240802,191100,99651155,3325,3325,3325,3325,0
20240802,191000,99651155,3325,3325,3325,3325,0
20240802,190900,99651155,3325,3325,3325,3325,1529
20240802,190800,99651155,3325,3325,3325,3325,0
20240802,190700,99651155,3325,3325,3325,3325,0
20240802,190600,99651155,3325,3325,3325,3325,0
20240802,190500,99651155,3325,3325,3325,3325,0
20240802,190400,99651155,3325,3325,3325,3325,0
20240802,190300,99651155,3325,3325,3325,3325,0
20240802,190200,99651155,3325,3325,3325,3325,0
20240802,190100,99651155,3325,3325,3325,3325,0
20240802,190000,99651155,3325,3325,3325,3325,0
20240802,185900,99651155,3325,3325,3325,3325,0
20240802,185800,99651155,3325,3325,3325,3325,0
20240802,185700,99651155,3325,3325,3325,3325,0
20240802,185600,99651155,3325,3325,3325,3325,0
20240802,185500,99651155,3325,3325,3325,3325,0
20240802,185400,99651155,3325,3325,3325,3325,0
20240802,185300,99651155,3325,3325,3325,3325,0
20240802,185200,99651155,3325,3325,3325,3325,0
20240802,185100,99651155,3325,3325,3325,3325,0
20240802,185000,99651155,3325,3325,3325,3325,0
20240802,184900,99651155,3325,3325,3325,3325,0
20240802,184800,99651155,3325,3325,3325,3325,0
20240802,184700,99651155,3325,3325,3325,3325,0
20240802,184600,99651155,3325,3325,3325,3325,0
20240802,184500,99651155,3325,3325,3325,3325,0
20240802,184400,99651155,3325,3325,3325,3325,0
20240802,184300,99651155,3325,3325,3325,3325,0
20240802,184200,99651155,3325,3325,3325,3325,0
20240802,184100,99651155,3325,3325,3325,3325,0
20240802,184000,99651155,3325,3325,3325,3325,0
20240802,183900,99651155,3325,3325,3325,3325,1529
20240802,183800,99651155,3325,3325,3325,3325,0
20240802,183700,99651155,3325,3325,3325,3325,0
20240802,183600,99651155,3325,3325,3325,3325,0
20240802,183500,99651155,3325,3325,3325,3325,0
20240802,183400,99651155,3325,3325,3325,3325,0
20240802,183300,99651155,3325,3325,3325,3325,0
20240802,183200,99651155,3325,3325,3325,3325,0
20240802,183100,99651155,3325,3325,3325,3325,0
20240802,183000,99651155,3325,3325,3325,3325,0
20240802,182900,99651155,3325,3325,3325,3325,0
20240802,182800,99651155,3325,3325,3325,3325,0
20240802,182700,99651155,3325,3325,3325,3325,0
20240802,182600,99651155,3325,3325,3325,3325,0
20240802,182500,99651155,3325,3325,3325,3325,0
20240802,182400,99651155,3325,3325,3325,3325,0
20240802,182300,99651155,3325,3325,3325,3325,0
20240802,182200,99651155,3325,3325,3325,3325,0
20240802,182100,99651155,3325,3325,3325,3325,0
20240802,182000,99651155,3325,3325,3325,3325,0
20240802,181900,99651155,3325,3325,3325,3325,0
20240802,181800,99651155,3325,3325,3325,3325,0
20240802,181700,99651155,3325,3325,3325,3325,0
20240802,181600,99651155,3325,3325,3325,3325,0
20240802,181500,99651155,3325,3325,3325,3325,0
20240802,181400,99651155,3325,3325,3325,3325,0
20240802,181300,99651155,3325,3325,3325,3325,0
20240802,181200,99651155,3325,3325,3325,3325,0
20240802,181100,99651155,3325,3325,3325,3325,0
20240802,181000,99651155,3325,3325,3325,3325,0
20240802,180900,99651155,3325,3325,3325,3325,1529
20240802,180800,99651155,3325,3325,3325,3325,0
20240802,180700,99651155,3325,3325,3325,3325,0
20240802,180600,99651155,3325,3325,3325,3325,0
20240802,180500,99651155,3325,3325,3325,3325,0
20240802,180400,99651155,3325,3325,3325,3325,0
20240802,180300,99651155,3325,3325,3325,3325,0
20240802,180200,99651155,3325,3325,3325,3325,0
20240802,180100,99651155,3325,3325,3325,3325,0
20240802,180000,99651155,3325,3325,3325,3325,0
20240802,175900,99651155,3325,3325,3325,3325,0
20240802,175800,99651155,3325,3325,3325,3325,0
20240802,175700,99651155,3325,3325,3325,3325,0
20240802,175600,99651155,3325,3325,3325,3325,0
20240802,175500,99651155,3325,3325,3325,3325,0
20240802,175400,99651155,3325,3325,3325,3325,0
20240802,175300,99651155,3325,3325,3325,3325,0
20240802,175200,99651155,3325,3325,3325,3325,0
20240802,175100,99651155,3325,3325,3325,3325,0
20240802,175000,99651155,3325,3325,3325,3325,0
20240802,174900,99651155,3325,3325,3325,3325,0
20240802,174800,99651155,3325,3325,3325,3325,0
20240802,174700,99651155,3325,3325,3325,3325,0
20240802,174600,99651155,3325,3325,3325,3325,0
20240802,174500,99651155,3325,3325,3325,3325,0
20240802,174400,99651155,3325,3325,3325,3325,0
20240802,174300,99651155,3325,3325,3325,3325,0
20240802,174200,99651155,3325,3325,3325,3325,0
20240802,174100,99651155,3325,3325,3325,3325,0
20240802,174000,99651155,3325,3325,3325,3325,0
20240802,173900,99651155,3325,3325,3325,3325,1529
20240802,173800,99651155,3325,3325,3325,3325,0
20240802,173700,99651155,3325,3325,3325,3325,0
20240802,173600,99651155,3325,3325,3325,3325,0
20240802,173500,99651155,3325,3325,3325,3325,0
20240802,173400,99651155,3325,3325,3325,3325,0
20240802,173300,99651155,3325,3325,3325,3325,0
20240802,173200,99651155,3325,3325,3325,3325,0
20240802,173100,99651155,3325,3325,3325,3325,0
20240802,173000,99651155,3325,3325,3325,3325,0
20240802,172900,99651155,3325,3325,3325,3325,0
20240802,172800,99651155,3325,3325,3325,3325,0
20240802,172700,99651155,3325,3325,3325,3325,0
20240802,172600,99651155,3325,3325,3325,3325,0
20240802,172500,99651155,3325,3325,3325,3325,0
20240802,172400,99651155,3325,3325,3325,3325,0
20240802,172300,99651155,3325,3325,3325,3325,0
20240802,172200,99651155,3325,3325,3325,3325,0
20240802,172100,99651155,3325,3325,3325,3325,0
20240802,172000,99651155,3325,3325,3325,3325,0
20240802,171900,99651155,3325,3325,3325,3325,0
20240802,171800,99651155,3325,3325,3325,3325,0
20240802,171700,99651155,3325,3325,3325,3325,0
20240802,171600,99651155,3325,3325,3325,3325,0
20240802,171500,99651155,3325,3325,3325,3325,0
20240802,171400,99651155,3325,3325,3325,3325,0
20240802,171300,99651155,3325,3325,3325,3325,0
20240802,171200,99651155,3325,3325,3325,3325,0
20240802,171100,99651155,3325,3325,3325,3325,0
20240802,171000,99651155,3325,3325,3325,3325,0
20240802,170900,99651155,3325,3325,3325,3325,1529
20240802,170800,99651155,3325,3325,3325,3325,0
20240802,170700,99651155,3325,3325,3325,3325,0
20240802,170600,99651155,3325,3325,3325,3325,0
20240802,170500,99651155,3325,3325,3325,3325,0
20240802,170400,99651155,3325,3325,3325,3325,0
20240802,170300,99651155,3325,3325,3325,3325,0
20240802,170200,99651155,3325,3325,3325,3325,0
20240802,170100,99651155,3325,3325,3325,3325,0
20240802,170000,99651155,3325,3325,3325,3325,0
20240802,165900,99651155,3325,3325,3325,3325,0
20240802,165800,99651155,3325,3325,3325,3325,0
20240802,165700,99651155,3325,3325,3325,3325,0
20240802,165600,99651155,3325,3325,3325,3325,0
20240802,165500,99651155,3325,3325,3325,3325,0
20240802,165400,99651155,3325,3325,3325,3325,0
20240802,165300,99651155,3325,3325,3325,3325,0
20240802,165200,99651155,3325,3325,3325,3325,0
20240802,165100,99651155,3325,3325,3325,3325,0
20240802,165000,99651155,3325,3325,3325,3325,0
20240802,164900,99651155,3325,3325,3325,3325,0
20240802,164800,99651155,3325,3325,3325,3325,0
20240802,164700,99651155,3325,3325,3325,3325,0
20240802,164600,99651155,3325,3325,3325,3325,0
20240802,164500,99651155,3325,3325,3325,3325,0
20240802,164400,99651155,3325,3325,3325,3325,0
20240802,164300,99651155,3325,3325,3325,3325,0
20240802,164200,99651155,3325,3325,3325,3325,0
20240802,164100,99651155,3325,3325,3325,3325,0
20240802,164000,99651155,3325,3325,3325,3325,0
20240802,163900,99651155,3325,3325,3325,3325,1529
20240802,163800,99651155,3325,3325,3325,3325,0
20240802,163700,99651155,3325,3325,3325,3325,0
20240802,163600,99651155,3325,3325,3325,3325,0
20240802,163500,99651155,3325,3325,3325,3325,0
20240802,163400,99651155,3325,3325,3325,3325,0
20240802,163300,99651155,3325,3325,3325,3325,0
20240802,163200,99651155,3325,3325,3325,3325,0
20240802,163100,99651155,3325,3325,3325,3325,0
20240802,163000,99651155,3325,3325,3325,3325,0
20240802,162900,99651155,3325,3325,3325,3325,0
20240802,162800,99651155,3325,3325,3325,3325,0
20240802,162700,99651155,3325,3325,3325,3325,0
20240802,162600,99651155,3325,3325,3325,3325,0
20240802,162500,99651155,3325,3325,3325,3325,0
20240802,162400,99651155,3325,3325,3325,3325,0
20240802,162300,99651155,3325,3325,3325,3325,0
20240802,162200,99651155,3325,3325,3325,3325,0
20240802,162100,99651155,3325,3325,3325,3325,0
20240802,162000,99651155,3325,3325,3325,3325,0
20240802,161900,99651155,3325,3325,3325,3325,0
20240802,161800,99651155,3325,3325,3325,3325,0
20240802,161700,99651155,3325,3325,3325,3325,0
20240802,161600,99651155,3325,3325,3325,3325,0
20240802,161500,99651155,3325,3325,3325,3325,0
20240802,161400,99651155,3325,3325,3325,3325,0
20240802,161300,99651155,3325,3325,3325,3325,0
20240802,161200,99651155,3325,3325,3325,3325,0
20240802,161100,99651155,3325,3325,3325,3325,0
20240802,161000,99651155,3325,3325,3325,3325,0
20240802,160900,99651155,3325,3325,3325,3325,1529
20240802,160800,99651155,3325,3325,3325,3325,0
20240802,160700,99651155,3325,3325,3325,3325,0
20240802,160600,99651155,3325,3325,3325,3325,0
20240802,160500,99651155,3325,3325,3325,3325,0
20240802,160400,99651155,3325,3325,3325,3325,0
20240802,160300,99651155,3325,3325,3325,3325,0
20240802,160200,99651155,3325,3325,3325,3325,0
20240802,160100,99651155,3325,3325,3325,3325,0
20240802,160000,99651155,3325,3325,3325,3325,0
20240802,155900,99651155,3325,3325,3325,3325,0
20240802,155800,99651155,3325,3325,3325,3325,0
20240802,155700,99651155,3325,3325,3325,3325,0
20240802,155600,99651155,3325,3325,3325,3325,0
20240802,155500,99651155,3325,3325,3325,3325,0
20240802,155400,99651155,3325,3325,3325,3325,0
20240802,155300,99651155,3325,3325,3325,3325,0
20240802,155200,99651155,3325,3325,3325,3325,0
20240802,155100,99651155,3325,3325,3325,3325,0
20240802,155000,99651155,3325,3325,3325,3325,0
20240802,154900,99651155,3325,3325,3325,3325,0
20240802,154800,99651155,3325,3325,3325,3325,0
20240802,154700,99651155,3325,3325,3325,3325,0
20240802,154600,99651155,3325,3325,3325,3325,0
20240802,154500,99651155,3325,3325,3325,3325,0
20240802,154400,99651155,3325,3325,3325,3325,0
20240802,154300,99651155,3325,3325,3325,3325,0
20240802,154200,99651155,3325,3325,3325,3325,0
20240802,154100,99651155,3325,3325,3325,3325,0
20240802,154000,99651155,3325,3325,3325,3325,0
20240802,153900,99651155,3325,3325,3325,3325,1529
20240802,153800,99651155,3325,3325,3325,3325,0
20240802,153700,99651155,3325,3325,3325,3325,0
20240802,153600,99651155,3325,3325,3325,3325,0
20240802,153500,99651155,3325,3325,3325,3325,0
20240802,153400,99651155,3325,3325,3325,3325,0
20240802,153300,99651155,3325,3325,3325,3325,0
20240802,153200,99651155,3325,3325,3325,3325,0
20240802,153100,99651155,3325,3325,3325,3325,0
20240802,153000,99651155,3325,3325,3325,3325,1529
20240802,152900,94567230,3305,3305,3305,3305,0
20240802,152800,94567230,3305,3305,3305,3305,0
20240802,152700,94567230,3305,3305,3305,3305,0
20240802,152600,94567230,3305,3305,3305,3305,0
20240802,152500,94567230,3305,3305,3305,3305,0
20240802,152400,94567230,3305,3305,3305,3305,0
20240802,152300,94567230,3305,3305,3305,3305,0
20240802,152200,94567230,3305,3305,3305,3305,0
20240802,152100,94567230,3305,3305,3305,3305,0
20240802,152000,94567230,3305,3305,3305,3305,0
20240802,151900,94567230,3305,3305,3305,3305,0
20240802,151800,94567230,3305,3305,3305,3305,0
20240802,151700,94567230,3305,3305,3305,3305,0
20240802,151600,94567230,3305,3305,3305,3305,0
20240802,151500,94567230,3305,3305,3305,3305,0
20240802,151400,94567230,3305,3305,3305,3305,0
20240802,151300,94567230,3305,3305,3305,3305,0
20240802,151200,94567230,3305,3305,3305,3305,0
20240802,151100,94567230,3305,3305,3305,3305,1
20240802,151000,94563925,3305,3305,3305,3305,0
20240802,150900,94563925,3305,3305,3305,3305,0
20240802,150800,94563925,3305,3305,3305,3305,1
20240802,150700,94560620,3305,3305,3305,3305,216
20240802,150600,93846740,3310,3310,3310,3310,0
20240802,150500,93846740,3310,3300,3310,3300,5
20240802,150400,93830230,3310,3310,3310,3310,0
20240802,150300,93830230,3310,3310,3310,3300,8
20240802,150200,93803810,3310,3305,3310,3300,32
20240802,150100,93698175,3300,3300,3300,3300,31
20240802,150000,93595875,3300,3300,3300,3300,1
20240802,145900,93592575,3300,3300,3300,3300,0
20240802,145800,93592575,3300,3300,3300,3300,0
20240802,145700,93592575,3300,3300,3300,3300,0
20240802,145600,93592575,3300,3300,3300,3300,1
20240802,145500,93589275,3300,3300,3300,3300,1
20240802,145400,93585975,3280,3280,3280,3280,48
20240802,145300,93428535,3300,3300,3300,3300,7
20240802,145200,93405435,3300,3300,3300,3300,1
20240802,145100,93402135,3285,3285,3285,3285,100
20240802,145000,93073635,3285,3295,3295,3285,116
20240802,144900,92691955,3310,3310,3310,3310,7
20240802,144800,92668785,3310,3310,3310,3310,1
20240802,144700,92665475,3310,3295,3310,3295,48
20240802,144600,92507285,3310,3310,3310,3310,0
20240802,144500,92507285,3310,3310,3310,3310,0
20240802,144400,92507285,3310,3310,3310,3310,0
20240802,144300,92507285,3310,3310,3310,3310,0
20240802,144200,92507285,3310,3310,3310,3310,0
20240802,144100,92507285,3310,3255,3310,3250,1466
20240802,144000,87701750,3285,3280,3285,3280,744
20240802,143900,85258040,3280,3280,3280,3280,0
20240802,143800,85258040,3280,3280,3280,3280,0
20240802,143700,85258040,3280,3260,3280,3250,328
20240802,143600,84189555,3260,3265,3265,3260,500
20240802,143500,82559265,3265,3300,3300,3260,2428
20240802,143400,74626455,3315,3315,3315,3315,0
20240802,143300,74626455,3315,3315,3315,3315,0
20240802,143200,74626455,3315,3315,3315,3315,0
20240802,143100,74626455,3315,3315,3315,3315,31
20240802,143000,74523690,3315,3315,3315,3315,0
20240802,142900,74523690,3315,3315,3315,3315,0
20240802,142800,74523690,3315,3315,3315,3315,10
20240802,142700,74490540,3320,3320,3320,3320,0
20240802,142600,74490540,3320,3320,3320,3320,0
20240802,142500,74490540,3320,3320,3320,3320,0
20240802,142400,74490540,3320,3320,3320,3320,0
20240802,142300,74490540,3320,3320,3320,3320,0
20240802,142200,74490540,3320,3320,3320,3320,0
20240802,142100,74490540,3320,3320,3320,3320,0
20240802,142000,74490540,3320,3320,3320,3320,0
20240802,141900,74490540,3320,3320,3320,3320,0
20240802,141800,74490540,3320,3320,3320,3320,0
20240802,141700,74490540,3320,3320,3320,3320,0
20240802,141600,74490540,3320,3320,3320,3320,0
20240802,141500,74490540,3320,3320,3320,3320,0
20240802,141400,74490540,3320,3320,3320,3320,0
20240802,141300,74490540,3320,3320,3320,3320,0
20240802,141200,74490540,3320,3320,3320,3320,0
20240802,141100,74490540,3320,3320,3320,3320,0
20240802,141000,74490540,3320,3320,3320,3320,0
20240802,140900,74490540,3320,3320,3320,3320,0
20240802,140800,74490540,3320,3320,3320,3320,0
20240802,140700,74490540,3320,3320,3320,3320,0
20240802,140600,74490540,3320,3320,3320,3320,0
20240802,140500,74490540,3320,3320,3320,3320,0
20240802,140400,74490540,3320,3320,3320,3320,0
20240802,140300,74490540,3320,3320,3320,3320,0
20240802,140200,74490540,3320,3320,3320,3320,0
20240802,140100,74490540,3320,3320,3320,3320,0
20240802,140000,74490540,3320,3320,3320,3320,0
20240802,135900,74490540,3320,3320,3320,3320,0
20240802,135800,74490540,3320,3320,3320,3320,0
20240802,135700,74490540,3320,3320,3320,3320,0
20240802,135600,74490540,3320,3320,3320,3320,0
20240802,135500,74490540,3320,3320,3320,3320,0
20240802,135400,74490540,3320,3320,3320,3320,56
20240802,135300,74304620,3315,3315,3315,3315,72
20240802,135200,74065940,3315,3315,3315,3315,0
20240802,135100,74065940,3315,3315,3315,3315,0
20240802,135000,74065940,3315,3315,3315,3315,0
20240802,134900,74065940,3315,3315,3315,3315,0
20240802,134800,74065940,3315,3300,3315,3295,119
20240802,134700,73673535,3315,3315,3315,3315,0
20240802,134600,73673535,3315,3315,3315,3315,0
20240802,134500,73673535,3315,3315,3315,3315,0
20240802,134400,73673535,3315,3315,3315,3315,0
20240802,134300,73673535,3315,3315,3315,3315,0
20240802,134200,73673535,3315,3315,3315,3315,0
20240802,134100,73673535,3315,3315,3315,3315,0
20240802,134000,73673535,3315,3315,3315,3315,0
20240802,133900,73673535,3315,3315,3315,3315,0
20240802,133800,73673535,3315,3315,3315,3315,0
20240802,133700,73673535,3315,3315,3315,3315,0
20240802,133600,73673535,3315,3310,3315,3310,4
20240802,133500,73660290,3310,3310,3310,3310,0
20240802,133400,73660290,3310,3310,3310,3310,0
20240802,133300,73660290,3310,3310,3310,3310,0
20240802,133200,73660290,3310,3310,3310,3310,1
20240802,133100,73656980,3310,3310,3310,3310,0
20240802,133000,73656980,3310,3305,3310,3305,4
20240802,132900,73643755,3305,3305,3305,3305,0
20240802,132800,73643755,3305,3305,3305,3305,1
20240802,132700,73640450,3305,3300,3305,3300,6
20240802,132600,73620645,3300,3300,3300,3300,2
20240802,132500,73614045,3295,3295,3295,3295,18
20240802,132400,73554735,3295,3315,3315,3270,204
20240802,132300,72886425,3315,3315,3315,3315,0
20240802,132200,72886425,3315,3315,3315,3315,0
20240802,132100,72886425,3315,3315,3315,3315,0
20240802,132000,72886425,3315,3315,3315,3315,0
20240802,131900,72886425,3315,3315,3315,3315,0
20240802,131800,72886425,3315,3315,3315,3315,0
20240802,131700,72886425,3315,3315,3315,3315,0
20240802,131600,72886425,3315,3315,3315,3315,0
20240802,131500,72886425,3315,3315,3315,3315,0
20240802,131400,72886425,3315,3315,3315,3315,0
20240802,131300,72886425,3315,3315,3315,3315,0
20240802,131200,72886425,3315,3315,3315,3315,0
20240802,131100,72886425,3315,3315,3315,3315,0
20240802,131000,72886425,3315,3315,3315,3315,0
20240802,130900,72886425,3315,3315,3315,3315,0
20240802,130800,72886425,3315,3320,3320,3315,10
20240802,130700,72853250,3340,3340,3340,3340,0
20240802,130600,72853250,3340,3340,3340,3340,1
20240802,130500,72849910,3345,3345,3345,3345,0
20240802,130400,72849910,3345,3310,3345,3310,547
20240802,130300,71025945,3310,3310,3310,3310,1
20240802,130200,71022635,3310,3275,3310,3275,1459
20240802,130100,66222740,3275,3275,3275,3275,10
20240802,130000,66189990,3275,3275,3275,3275,0
20240802,125900,66189990,3275,3280,3280,3275,317
20240802,125800,65151275,3295,3295,3295,3295,2
20240802,125700,65144685,3295,3295,3295,3295,0
20240802,125600,65144685,3295,3295,3295,3295,1
20240802,125500,65141390,3295,3295,3295,3295,19
20240802,125400,65078785,3295,3295,3295,3295,0
20240802,125300,65078785,3295,3295,3295,3295,1
20240802,125200,65075490,3295,3295,3295,3295,0
20240802,125100,65075490,3295,3295,3295,3295,0
20240802,125000,65075490,3295,3295,3295,3295,0
20240802,124900,65075490,3295,3295,3295,3295,0
20240802,124800,65075490,3295,3295,3295,3295,0
20240802,124700,65075490,3295,3295,3295,3295,0
20240802,124600,65075490,3295,3295,3295,3295,0
20240802,124500,65075490,3295,3295,3295,3295,1
20240802,124400,65072195,3295,3295,3295,3295,132
20240802,124300,64637255,3295,3295,3295,3295,0
20240802,124200,64637255,3295,3295,3295,3295,0
20240802,124100,64637255,3295,3295,3295,3295,0
20240802,124000,64637255,3295,3295,3295,3295,0
20240802,123900,64637255,3295,3285,3295,3285,2
20240802,123800,64630675,3290,3275,3290,3275,6
20240802,123700,64610995,3280,3280,3280,3280,0
20240802,123600,64610995,3280,3280,3280,3280,504
20240802,123500,62957875,3290,3280,3290,3280,501
20240802,123400,61314585,3290,3290,3290,3290,46
20240802,123300,61163245,3290,3290,3290,3290,13
20240802,123200,61120475,3295,3295,3295,3295,0
20240802,123100,61120475,3295,3295,3295,3295,0
20240802,123000,61120475,3295,3295,3295,3295,0
20240802,122900,61120475,3295,3295,3295,3295,0
20240802,122800,61120475,3295,3295,3295,3295,0
20240802,122700,61120475,3295,3295,3295,3295,0
20240802,122600,61120475,3295,3295,3295,3295,0
20240802,122500,61120475,3295,3295,3295,3295,0
20240802,122400,61120475,3295,3295,3295,3295,0
20240802,122300,61120475,3295,3290,3295,3290,106
20240802,122200,60771715,3290,3290,3290,3290,2
20240802,122100,60765135,3295,3290,3295,3285,397
20240802,122000,59459705,3290,3285,3290,3285,4
20240802,121900,59446555,3290,3280,3290,3280,15
20240802,121800,59397315,3280,3285,3285,3275,12
20240802,121700,59357990,3265,3275,3275,3265,612
20240802,121600,57355145,3285,3285,3285,3285,0
20240802,121500,57355145,3285,3285,3285,3280,18
20240802,121400,57296080,3290,3290,3290,3290,1
20240802,121300,57292790,3280,3280,3280,3280,0
20240802,121200,57292790,3280,3290,3290,3280,694
20240802,121100,55013180,3290,3290,3290,3290,0
20240802,121000,55013180,3290,3290,3290,3290,28
20240802,120900,54921060,3295,3295,3295,3295,0
20240802,120800,54921060,3295,3295,3295,3295,0
20240802,120700,54921060,3295,3305,3305,3295,506
20240802,120600,53248790,3300,3300,3300,3300,0
20240802,120500,53248790,3300,3300,3300,3300,0
20240802,120400,53248790,3300,3300,3300,3300,0
20240802,120300,53248790,3300,3300,3300,3300,0
20240802,120200,53248790,3300,3300,3300,3300,0
20240802,120100,53248790,3300,3300,3300,3300,0
20240802,120000,53248790,3300,3300,3300,3300,0
20240802,115900,53248790,3300,3300,3300,3300,0
20240802,115800,53248790,3300,3300,3300,3300,0
20240802,115700,53248790,3300,3300,3300,3300,5
20240802,115600,53232290,3305,3305,3305,3305,0
20240802,115500,53232290,3305,3305,3305,3305,0
20240802,115400,53232290,3305,3305,3305,3305,0
20240802,115300,53232290,3305,3305,3305,3305,0
20240802,115200,53232290,3305,3305,3305,3305,0
20240802,115100,53232290,3305,3305,3305,3305,0
20240802,115000,53232290,3305,3305,3305,3305,0
20240802,114900,53232290,3305,3305,3305,3305,3
20240802,114800,53222375,3305,3305,3305,3305,0
20240802,114700,53222375,3305,3305,3305,3305,0
20240802,114600,53222375,3305,3305,3305,3305,0
20240802,114500,53222375,3305,3305,3305,3305,0
20240802,114400,53222375,3305,3305,3305,3305,0
20240802,114300,53222375,3305,3305,3305,3305,0
20240802,114200,53222375,3305,3305,3305,3305,0
20240802,114100,53222375,3305,3305,3305,3305,0
20240802,114000,53222375,3305,3305,3305,3305,1
20240802,113900,53219070,3310,3310,3310,3310,0
20240802,113800,53219070,3310,3310,3310,3310,0
20240802,113700,53219070,3310,3310,3310,3310,0
20240802,113600,53219070,3310,3310,3310,3310,0
20240802,113500,53219070,3310,3310,3310,3310,0
20240802,113400,53219070,3310,3310,3310,3310,0
20240802,113300,53219070,3310,3310,3310,3310,0
20240802,113200,53219070,3310,3310,3310,3310,0
20240802,113100,53219070,3310,3310,3310,3310,0
20240802,113000,53219070,3310,3310,3310,3310,0
20240802,112900,53219070,3310,3310,3310,3310,0
20240802,112800,53219070,3310,3310,3310,3310,0
20240802,112700,53219070,3310,3310,3310,3310,0
20240802,112600,53219070,3310,3310,3310,3310,0
20240802,112500,53219070,3310,3310,3310,3310,0
20240802,112400,53219070,3310,3310,3310,3310,0
20240802,112300,53219070,3310,3310,3310,3310,0
20240802,112200,53219070,3310,3310,3310,3310,0
20240802,112100,53219070,3310,3310,3310,3310,0
20240802,112000,53219070,3310,3310,3310,3310,0
20240802,111900,53219070,3310,3310,3310,3310,0
20240802,111800,53219070,3310,3310,3310,3310,0
20240802,111700,53219070,3310,3310,3310,3310,0
20240802,111600,53219070,3310,3310,3310,3310,0
20240802,111500,53219070,3310,3310,3310,3310,0
20240802,111400,53219070,3310,3310,3310,3310,1
20240802,111300,53215760,3315,3320,3320,3315,151
20240802,111200,52714445,3320,3325,3325,3320,2
20240802,111100,52707800,3325,3300,3325,3290,3598
20240802,111000,40765930,3300,3300,3300,3300,1
20240802,110900,40762630,3300,3310,3310,3300,14
20240802,110800,40716390,3325,3325,3325,3325,1
20240802,110700,40713065,3325,3325,3325,3325,0
20240802,110600,40713065,3325,3325,3325,3325,0
20240802,110500,40713065,3325,3325,3325,3325,0
20240802,110400,40713065,3325,3325,3325,3325,2
20240802,110300,40706415,3330,3330,3330,3330,1
20240802,110200,40703085,3330,3325,3330,3325,30
20240802,110100,40603330,3325,3320,3325,3320,16
20240802,110000,40550200,3320,3310,3320,3310,116
20240802,105900,40165705,3315,3310,3315,3310,3
20240802,105800,40155770,3310,3310,3310,3310,28
20240802,105700,40063090,3310,3315,3315,3310,2
20240802,105600,40056465,3315,3320,3320,3295,336
20240802,105500,38947800,3320,3320,3320,3320,0
20240802,105400,38947800,3320,3320,3320,3320,1
20240802,105300,38944480,3320,3320,3320,3320,1
20240802,105200,38941160,3320,3320,3320,3320,0
20240802,105100,38941160,3320,3300,3320,3295,1201
20240802,105000,34978840,3320,3315,3320,3315,3
20240802,104900,34968885,3315,3315,3315,3315,0
20240802,104800,34968885,3315,3315,3315,3300,1293
20240802,104700,30700095,3325,3325,3325,3325,0
20240802,104600,30700095,3325,3325,3325,3325,1
20240802,104500,30696770,3325,3325,3325,3325,0
20240802,104400,30696770,3325,3325,3325,3325,0
20240802,104300,30696770,3325,3325,3325,3325,1
20240802,104200,30693445,3325,3325,3325,3325,2
20240802,104100,30686795,3325,3320,3325,3315,11
20240802,104000,30650310,3320,3325,3325,3320,1005
20240802,103900,27308700,3325,3325,3325,3305,392
20240802,103800,26012900,3325,3335,3335,3300,3146
20240802,103700,15570110,3340,3350,3350,3340,3
20240802,103600,15560075,3350,3350,3350,3350,1
20240802,103500,15556725,3345,3350,3350,3345,2
20240802,103400,15550030,3350,3345,3350,3345,2
20240802,103300,15543335,3355,3350,3355,3330,956
20240802,103200,12359215,3355,3355,3355,3355,0
20240802,103100,12359215,3355,3345,3355,3345,2
20240802,103000,12352515,3350,3350,3350,3350,0
20240802,102900,12352515,3350,3350,3350,3350,2
20240802,102800,12345815,3350,3350,3350,3350,2
20240802,102700,12339115,3355,3355,3355,3355,1
20240802,102600,12335760,3330,3330,3335,3330,410
20240802,102500,10970455,3330,3340,3340,3330,1371
20240802,102400,6392745,3340,3350,3350,3340,510
20240802,102300,4689060,3355,3355,3355,3355,0
20240802,102200,4689060,3355,3355,3355,3355,0
20240802,102100,4689060,3355,3355,3355,3355,0
20240802,102000,4689060,3355,3355,3355,3355,0
20240802,101900,4689060,3355,3355,3355,3355,0
20240802,101800,4689060,3355,3355,3355,3355,1
20240802,101700,4685705,3365,3365,3365,3365,0
20240802,101600,4685705,3365,3365,3365,3365,0
20240802,101500,4685705,3365,3365,3365,3365,0
20240802,101400,4685705,3365,3365,3365,3365,0
20240802,101300,4685705,3365,3365,3365,3365,0
20240802,101200,4685705,3365,3365,3365,3365,0
20240802,101100,4685705,3365,3365,3365,3365,0
20240802,101000,4685705,3365,3365,3365,3365,0
20240802,100900,4685705,3365,3365,3365,3365,0
20240802,100800,4685705,3365,3365,3365,3365,0
20240802,100700,4685705,3365,3365,3365,3365,0
20240802,100600,4685705,3365,3365,3365,3365,1
20240802,100500,4682340,3345,3340,3365,3340,5
20240802,100400,4665610,3345,3345,3345,3345,96
20240802,100300,4344490,3365,3365,3365,3365,0
20240802,100200,4344490,3365,3365,3365,3365,0
20240802,100100,4344490,3365,3365,3365,3365,0
20240802,100000,4344490,3365,3365,3365,3365,1
20240802,095900,4341125,3350,3360,3360,3350,1156
20240802,095800,465680,3365,3365,3365,3365,0
20240802,095700,465680,3365,3365,3365,3365,0
20240802,095600,465680,3365,3365,3365,3365,0
20240802,095500,465680,3365,3365,3365,3365,0
20240802,095400,465680,3365,3365,3365,3365,0
20240802,095300,465680,3365,3365,3365,3365,0
20240802,095200,465680,3365,3365,3365,3365,0
20240802,095100,465680,3365,3365,3365,3365,0
20240802,095000,465680,3365,3365,3365,3365,0
20240802,094900,465680,3365,3365,3365,3365,0
20240802,094800,465680,3365,3365,3365,3365,0
20240802,094700,465680,3365,3365,3365,3365,1
20240802,094600,462315,3360,3360,3360,3360,0
20240802,094500,462315,3360,3360,3360,3360,0
20240802,094400,462315,3360,3360,3360,3360,9
20240802,094300,432075,3365,3365,3365,3365,0
20240802,094200,432075,3365,3365,3365,3365,0
20240802,094100,432075,3365,3365,3365,3365,0
20240802,094000,432075,3365,3365,3365,3365,0
20240802,093900,432075,3365,3365,3365,3365,0
20240802,093800,432075,3365,3365,3365,3365,1
20240802,093700,428710,3365,3365,3365,3365,1
20240802,093600,425345,3370,3370,3370,3370,0
20240802,093500,425345,3370,3370,3370,3370,0
20240802,093400,425345,3370,3370,3370,3370,0
20240802,093300,425345,3370,3370,3370,3370,0
20240802,093200,425345,3370,3370,3370,3370,0
20240802,093100,425345,3370,3365,3370,3365,9
20240802,093000,395055,3370,3370,3370,3370,0
20240802,092900,395055,3370,3370,3370,3370,1
20240802,092800,391685,3385,3385,3385,3385,0
20240802,092700,391685,3385,3385,3385,3385,0
20240802,092600,391685,3385,3385,3385,3385,9
20240802,092500,361220,3370,3370,3370,3370,0
20240802,092400,361220,3370,3370,3370,3370,0
20240802,092300,361220,3370,3370,3370,3370,0
20240802,092200,361220,3370,3370,3370,3370,0
20240802,092100,361220,3370,3370,3370,3370,0
20240802,092000,361220,3370,3370,3370,3370,0
20240802,091900,361220,3370,3370,3370,3370,0
20240802,091800,361220,3370,3370,3370,3370,0
20240802,091700,361220,3370,3370,3370,3370,0
20240802,091600,361220,3370,3370,3370,3370,0
20240802,091500,361220,3370,3370,3370,3370,0
20240802,091400,361220,3370,3370,3370,3370,21
20240802,091300,290450,3375,3375,3375,3375,5
20240802,091200,273575,3375,3375,3375,3375,5
20240802,091100,256700,3375,3375,3375,3375,0
20240802,091000,256700,3375,3395,3395,3375,9
20240802,090900,226305,3375,3375,3375,3375,0
20240802,090800,226305,3375,3375,3375,3375,25
20240802,090700,141930,3400,3400,3400,3400,0
20240802,090600,141930,3400,3400,3400,3400,0
20240802,090500,141930,3400,3395,3400,3395,2
20240802,090400,135135,3395,3390,3395,3390,7
20240802,090300,111400,3390,3390,3390,3390,0
20240802,090200,111400,3390,3390,3390,3390,0
20240802,090100,111400,3390,3390,3390,3390,0
20240802,090000,111400,3390,3375,3390,3375,33