KissMeData/436610/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212800,141175515,3320,3320,3320,3320,664
20240802,212700,141175515,3320,3320,3320,3320,0
20240802,212600,141175515,3320,3320,3320,3320,0
20240802,212500,141175515,3320,3320,3320,3320,0
20240802,212400,141175515,3320,3320,3320,3320,0
20240802,212300,141175515,3320,3320,3320,3320,0
20240802,212200,141175515,3320,3320,3320,3320,0
20240802,212100,141175515,3320,3320,3320,3320,0
20240802,212000,141175515,3320,3320,3320,3320,0
20240802,211900,141175515,3320,3320,3320,3320,0
20240802,211800,141175515,3320,3320,3320,3320,0
20240802,211700,141175515,3320,3320,3320,3320,0
20240802,211600,141175515,3320,3320,3320,3320,0
20240802,211500,141175515,3320,3320,3320,3320,0
20240802,211400,141175515,3320,3320,3320,3320,0
20240802,211300,141175515,3320,3320,3320,3320,0
20240802,211200,141175515,3320,3320,3320,3320,0
20240802,211100,141175515,3320,3320,3320,3320,0
20240802,211000,141175515,3320,3320,3320,3320,0
20240802,210900,141175515,3320,3320,3320,3320,0
20240802,210800,141175515,3320,3320,3320,3320,0
20240802,210700,141175515,3320,3320,3320,3320,0
20240802,210600,141175515,3320,3320,3320,3320,0
20240802,210500,141175515,3320,3320,3320,3320,0
20240802,210400,141175515,3320,3320,3320,3320,0
20240802,210300,141175515,3320,3320,3320,3320,0
20240802,210200,141175515,3320,3320,3320,3320,0
20240802,210100,141175515,3320,3320,3320,3320,0
20240802,210000,141175515,3320,3320,3320,3320,0
20240802,205900,141175515,3320,3320,3320,3320,0
20240802,205800,141175515,3320,3320,3320,3320,664
20240802,205700,141175515,3320,3320,3320,3320,0
20240802,205600,141175515,3320,3320,3320,3320,0
20240802,205500,141175515,3320,3320,3320,3320,0
20240802,205400,141175515,3320,3320,3320,3320,0
20240802,205300,141175515,3320,3320,3320,3320,0
20240802,205200,141175515,3320,3320,3320,3320,0
20240802,205100,141175515,3320,3320,3320,3320,0
20240802,205000,141175515,3320,3320,3320,3320,0
20240802,204900,141175515,3320,3320,3320,3320,0
20240802,204800,141175515,3320,3320,3320,3320,0
20240802,204700,141175515,3320,3320,3320,3320,0
20240802,204600,141175515,3320,3320,3320,3320,0
20240802,204500,141175515,3320,3320,3320,3320,0
20240802,204400,141175515,3320,3320,3320,3320,0
20240802,204300,141175515,3320,3320,3320,3320,0
20240802,204200,141175515,3320,3320,3320,3320,0
20240802,204100,141175515,3320,3320,3320,3320,0
20240802,204000,141175515,3320,3320,3320,3320,0
20240802,203900,141175515,3320,3320,3320,3320,0
20240802,203800,141175515,3320,3320,3320,3320,0
20240802,203700,141175515,3320,3320,3320,3320,0
20240802,203600,141175515,3320,3320,3320,3320,0
20240802,203500,141175515,3320,3320,3320,3320,0
20240802,203400,141175515,3320,3320,3320,3320,0
20240802,203300,141175515,3320,3320,3320,3320,0
20240802,203200,141175515,3320,3320,3320,3320,0
20240802,203100,141175515,3320,3320,3320,3320,0
20240802,203000,141175515,3320,3320,3320,3320,0
20240802,202900,141175515,3320,3320,3320,3320,0
20240802,202800,141175515,3320,3320,3320,3320,664
20240802,202700,141175515,3320,3320,3320,3320,0
20240802,202600,141175515,3320,3320,3320,3320,0
20240802,202500,141175515,3320,3320,3320,3320,0
20240802,202400,141175515,3320,3320,3320,3320,0
20240802,202300,141175515,3320,3320,3320,3320,0
20240802,202200,141175515,3320,3320,3320,3320,0
20240802,202100,141175515,3320,3320,3320,3320,0
20240802,202000,141175515,3320,3320,3320,3320,0
20240802,201900,141175515,3320,3320,3320,3320,0
20240802,201800,141175515,3320,3320,3320,3320,0
20240802,201700,141175515,3320,3320,3320,3320,0
20240802,201600,141175515,3320,3320,3320,3320,0
20240802,201500,141175515,3320,3320,3320,3320,0
20240802,201400,141175515,3320,3320,3320,3320,0
20240802,201300,141175515,3320,3320,3320,3320,0
20240802,201200,141175515,3320,3320,3320,3320,0
20240802,201100,141175515,3320,3320,3320,3320,0
20240802,201000,141175515,3320,3320,3320,3320,0
20240802,200900,141175515,3320,3320,3320,3320,0
20240802,200800,141175515,3320,3320,3320,3320,0
20240802,200700,141175515,3320,3320,3320,3320,0
20240802,200600,141175515,3320,3320,3320,3320,0
20240802,200500,141175515,3320,3320,3320,3320,0
20240802,200400,141175515,3320,3320,3320,3320,0
20240802,200300,141175515,3320,3320,3320,3320,0
20240802,200200,141175515,3320,3320,3320,3320,0
20240802,200100,141175515,3320,3320,3320,3320,0
20240802,200000,141175515,3320,3320,3320,3320,0
20240802,195900,141175515,3320,3320,3320,3320,0
20240802,195800,141175515,3320,3320,3320,3320,664
20240802,195700,141175515,3320,3320,3320,3320,0
20240802,195600,141175515,3320,3320,3320,3320,0
20240802,195500,141175515,3320,3320,3320,3320,0
20240802,195400,141175515,3320,3320,3320,3320,0
20240802,195300,141175515,3320,3320,3320,3320,0
20240802,195200,141175515,3320,3320,3320,3320,0
20240802,195100,141175515,3320,3320,3320,3320,0
20240802,195000,141175515,3320,3320,3320,3320,0
20240802,194900,141175515,3320,3320,3320,3320,0
20240802,194800,141175515,3320,3320,3320,3320,0
20240802,194700,141175515,3320,3320,3320,3320,0
20240802,194600,141175515,3320,3320,3320,3320,0
20240802,194500,141175515,3320,3320,3320,3320,0
20240802,194400,141175515,3320,3320,3320,3320,0
20240802,194300,141175515,3320,3320,3320,3320,0
20240802,194200,141175515,3320,3320,3320,3320,0
20240802,194100,141175515,3320,3320,3320,3320,0
20240802,194000,141175515,3320,3320,3320,3320,0
20240802,193900,141175515,3320,3320,3320,3320,0
20240802,193800,141175515,3320,3320,3320,3320,0
20240802,193700,141175515,3320,3320,3320,3320,0
20240802,193600,141175515,3320,3320,3320,3320,0
20240802,193500,141175515,3320,3320,3320,3320,0
20240802,193400,141175515,3320,3320,3320,3320,0
20240802,193300,141175515,3320,3320,3320,3320,0
20240802,193200,141175515,3320,3320,3320,3320,0
20240802,193100,141175515,3320,3320,3320,3320,0
20240802,193000,141175515,3320,3320,3320,3320,0
20240802,192900,141175515,3320,3320,3320,3320,0
20240802,192800,141175515,3320,3320,3320,3320,664
20240802,192700,141175515,3320,3320,3320,3320,0
20240802,192600,141175515,3320,3320,3320,3320,0
20240802,192500,141175515,3320,3320,3320,3320,0
20240802,192400,141175515,3320,3320,3320,3320,0
20240802,192300,141175515,3320,3320,3320,3320,0
20240802,192200,141175515,3320,3320,3320,3320,0
20240802,192100,141175515,3320,3320,3320,3320,0
20240802,192000,141175515,3320,3320,3320,3320,0
20240802,191900,141175515,3320,3320,3320,3320,0
20240802,191800,141175515,3320,3320,3320,3320,0
20240802,191700,141175515,3320,3320,3320,3320,0
20240802,191600,141175515,3320,3320,3320,3320,0
20240802,191500,141175515,3320,3320,3320,3320,0
20240802,191400,141175515,3320,3320,3320,3320,0
20240802,191300,141175515,3320,3320,3320,3320,0
20240802,191200,141175515,3320,3320,3320,3320,0
20240802,191100,141175515,3320,3320,3320,3320,0
20240802,191000,141175515,3320,3320,3320,3320,0
20240802,190900,141175515,3320,3320,3320,3320,0
20240802,190800,141175515,3320,3320,3320,3320,0
20240802,190700,141175515,3320,3320,3320,3320,0
20240802,190600,141175515,3320,3320,3320,3320,0
20240802,190500,141175515,3320,3320,3320,3320,0
20240802,190400,141175515,3320,3320,3320,3320,0
20240802,190300,141175515,3320,3320,3320,3320,0
20240802,190200,141175515,3320,3320,3320,3320,0
20240802,190100,141175515,3320,3320,3320,3320,0
20240802,190000,141175515,3320,3320,3320,3320,0
20240802,185900,141175515,3320,3320,3320,3320,0
20240802,185800,141175515,3320,3320,3320,3320,664
20240802,185700,141175515,3320,3320,3320,3320,0
20240802,185600,141175515,3320,3320,3320,3320,0
20240802,185500,141175515,3320,3320,3320,3320,0
20240802,185400,141175515,3320,3320,3320,3320,0
20240802,185300,141175515,3320,3320,3320,3320,0
20240802,185200,141175515,3320,3320,3320,3320,0
20240802,185100,141175515,3320,3320,3320,3320,0
20240802,185000,141175515,3320,3320,3320,3320,0
20240802,184900,141175515,3320,3320,3320,3320,0
20240802,184800,141175515,3320,3320,3320,3320,0
20240802,184700,141175515,3320,3320,3320,3320,0
20240802,184600,141175515,3320,3320,3320,3320,0
20240802,184500,141175515,3320,3320,3320,3320,0
20240802,184400,141175515,3320,3320,3320,3320,0
20240802,184300,141175515,3320,3320,3320,3320,0
20240802,184200,141175515,3320,3320,3320,3320,0
20240802,184100,141175515,3320,3320,3320,3320,0
20240802,184000,141175515,3320,3320,3320,3320,0
20240802,183900,141175515,3320,3320,3320,3320,0
20240802,183800,141175515,3320,3320,3320,3320,0
20240802,183700,141175515,3320,3320,3320,3320,0
20240802,183600,141175515,3320,3320,3320,3320,0
20240802,183500,141175515,3320,3320,3320,3320,0
20240802,183400,141175515,3320,3320,3320,3320,0
20240802,183300,141175515,3320,3320,3320,3320,0
20240802,183200,141175515,3320,3320,3320,3320,0
20240802,183100,141175515,3320,3320,3320,3320,0
20240802,183000,141175515,3320,3320,3320,3320,0
20240802,182900,141175515,3320,3320,3320,3320,0
20240802,182800,141175515,3320,3320,3320,3320,664
20240802,182700,141175515,3320,3320,3320,3320,0
20240802,182600,141175515,3320,3320,3320,3320,0
20240802,182500,141175515,3320,3320,3320,3320,0
20240802,182400,141175515,3320,3320,3320,3320,0
20240802,182300,141175515,3320,3320,3320,3320,0
20240802,182200,141175515,3320,3320,3320,3320,0
20240802,182100,141175515,3320,3320,3320,3320,0
20240802,182000,141175515,3320,3320,3320,3320,0
20240802,181900,141175515,3320,3320,3320,3320,0
20240802,181800,141175515,3320,3320,3320,3320,0
20240802,181700,141175515,3320,3320,3320,3320,0
20240802,181600,141175515,3320,3320,3320,3320,0
20240802,181500,141175515,3320,3320,3320,3320,0
20240802,181400,141175515,3320,3320,3320,3320,0
20240802,181300,141175515,3320,3320,3320,3320,0
20240802,181200,141175515,3320,3320,3320,3320,0
20240802,181100,141175515,3320,3320,3320,3320,0
20240802,181000,141175515,3320,3320,3320,3320,0
20240802,180900,141175515,3320,3320,3320,3320,0
20240802,180800,141175515,3320,3320,3320,3320,0
20240802,180700,141175515,3320,3320,3320,3320,0
20240802,180600,141175515,3320,3320,3320,3320,0
20240802,180500,141175515,3320,3320,3320,3320,0
20240802,180400,141175515,3320,3320,3320,3320,0
20240802,180300,141175515,3320,3320,3320,3320,0
20240802,180200,141175515,3320,3320,3320,3320,0
20240802,180100,141175515,3320,3320,3320,3320,0
20240802,180000,141175515,3320,3320,3320,3320,0
20240802,175900,141175515,3320,3320,3320,3320,0
20240802,175800,141175515,3320,3320,3320,3320,664
20240802,175700,141175515,3320,3320,3320,3320,0
20240802,175600,141175515,3320,3320,3320,3320,0
20240802,175500,141175515,3320,3320,3320,3320,0
20240802,175400,141175515,3320,3320,3320,3320,0
20240802,175300,141175515,3320,3320,3320,3320,0
20240802,175200,141175515,3320,3320,3320,3320,0
20240802,175100,141175515,3320,3320,3320,3320,0
20240802,175000,141175515,3320,3320,3320,3320,0
20240802,174900,141175515,3320,3320,3320,3320,0
20240802,174800,141175515,3320,3320,3320,3320,0
20240802,174700,141175515,3320,3320,3320,3320,0
20240802,174600,141175515,3320,3320,3320,3320,0
20240802,174500,141175515,3320,3320,3320,3320,0
20240802,174400,141175515,3320,3320,3320,3320,0
20240802,174300,141175515,3320,3320,3320,3320,0
20240802,174200,141175515,3320,3320,3320,3320,0
20240802,174100,141175515,3320,3320,3320,3320,0
20240802,174000,141175515,3320,3320,3320,3320,0
20240802,173900,141175515,3320,3320,3320,3320,0
20240802,173800,141175515,3320,3320,3320,3320,0
20240802,173700,141175515,3320,3320,3320,3320,0
20240802,173600,141175515,3320,3320,3320,3320,0
20240802,173500,141175515,3320,3320,3320,3320,0
20240802,173400,141175515,3320,3320,3320,3320,0
20240802,173300,141175515,3320,3320,3320,3320,0
20240802,173200,141175515,3320,3320,3320,3320,0
20240802,173100,141175515,3320,3320,3320,3320,0
20240802,173000,141175515,3320,3320,3320,3320,0
20240802,172900,141175515,3320,3320,3320,3320,0
20240802,172800,141175515,3320,3320,3320,3320,664
20240802,172700,141175515,3320,3320,3320,3320,0
20240802,172600,141175515,3320,3320,3320,3320,0
20240802,172500,141175515,3320,3320,3320,3320,0
20240802,172400,141175515,3320,3320,3320,3320,0
20240802,172300,141175515,3320,3320,3320,3320,0
20240802,172200,141175515,3320,3320,3320,3320,0
20240802,172100,141175515,3320,3320,3320,3320,0
20240802,172000,141175515,3320,3320,3320,3320,0
20240802,171900,141175515,3320,3320,3320,3320,0
20240802,171800,141175515,3320,3320,3320,3320,0
20240802,171700,141175515,3320,3320,3320,3320,0
20240802,171600,141175515,3320,3320,3320,3320,0
20240802,171500,141175515,3320,3320,3320,3320,0
20240802,171400,141175515,3320,3320,3320,3320,0
20240802,171300,141175515,3320,3320,3320,3320,0
20240802,171200,141175515,3320,3320,3320,3320,0
20240802,171100,141175515,3320,3320,3320,3320,0
20240802,171000,141175515,3320,3320,3320,3320,0
20240802,170900,141175515,3320,3320,3320,3320,0
20240802,170800,141175515,3320,3320,3320,3320,0
20240802,170700,141175515,3320,3320,3320,3320,0
20240802,170600,141175515,3320,3320,3320,3320,0
20240802,170500,141175515,3320,3320,3320,3320,0
20240802,170400,141175515,3320,3320,3320,3320,0
20240802,170300,141175515,3320,3320,3320,3320,0
20240802,170200,141175515,3320,3320,3320,3320,0
20240802,170100,141175515,3320,3320,3320,3320,0
20240802,170000,141175515,3320,3320,3320,3320,0
20240802,165900,141175515,3320,3320,3320,3320,0
20240802,165800,141175515,3320,3320,3320,3320,664
20240802,165700,141175515,3320,3320,3320,3320,0
20240802,165600,141175515,3320,3320,3320,3320,0
20240802,165500,141175515,3320,3320,3320,3320,0
20240802,165400,141175515,3320,3320,3320,3320,0
20240802,165300,141175515,3320,3320,3320,3320,0
20240802,165200,141175515,3320,3320,3320,3320,0
20240802,165100,141175515,3320,3320,3320,3320,0
20240802,165000,141175515,3320,3320,3320,3320,0
20240802,164900,141175515,3320,3320,3320,3320,0
20240802,164800,141175515,3320,3320,3320,3320,0
20240802,164700,141175515,3320,3320,3320,3320,0
20240802,164600,141175515,3320,3320,3320,3320,0
20240802,164500,141175515,3320,3320,3320,3320,0
20240802,164400,141175515,3320,3320,3320,3320,0
20240802,164300,141175515,3320,3320,3320,3320,0
20240802,164200,141175515,3320,3320,3320,3320,0
20240802,164100,141175515,3320,3320,3320,3320,0
20240802,164000,141175515,3320,3320,3320,3320,0
20240802,163900,141175515,3320,3320,3320,3320,0
20240802,163800,141175515,3320,3320,3320,3320,0
20240802,163700,141175515,3320,3320,3320,3320,0
20240802,163600,141175515,3320,3320,3320,3320,0
20240802,163500,141175515,3320,3320,3320,3320,0
20240802,163400,141175515,3320,3320,3320,3320,0
20240802,163300,141175515,3320,3320,3320,3320,0
20240802,163200,141175515,3320,3320,3320,3320,0
20240802,163100,141175515,3320,3320,3320,3320,0
20240802,163000,141175515,3320,3320,3320,3320,0
20240802,162900,141175515,3320,3320,3320,3320,0
20240802,162800,141175515,3320,3320,3320,3320,664
20240802,162700,141175515,3320,3320,3320,3320,0
20240802,162600,141175515,3320,3320,3320,3320,0
20240802,162500,141175515,3320,3320,3320,3320,0
20240802,162400,141175515,3320,3320,3320,3320,0
20240802,162300,141175515,3320,3320,3320,3320,0
20240802,162200,141175515,3320,3320,3320,3320,0
20240802,162100,141175515,3320,3320,3320,3320,0
20240802,162000,141175515,3320,3320,3320,3320,0
20240802,161900,141175515,3320,3320,3320,3320,0
20240802,161800,141175515,3320,3320,3320,3320,0
20240802,161700,141175515,3320,3320,3320,3320,0
20240802,161600,141175515,3320,3320,3320,3320,0
20240802,161500,141175515,3320,3320,3320,3320,0
20240802,161400,141175515,3320,3320,3320,3320,0
20240802,161300,141175515,3320,3320,3320,3320,0
20240802,161200,141175515,3320,3320,3320,3320,0
20240802,161100,141175515,3320,3320,3320,3320,0
20240802,161000,141175515,3320,3320,3320,3320,0
20240802,160900,141175515,3320,3320,3320,3320,0
20240802,160800,141175515,3320,3320,3320,3320,0
20240802,160700,141175515,3320,3320,3320,3320,0
20240802,160600,141175515,3320,3320,3320,3320,0
20240802,160500,141175515,3320,3320,3320,3320,0
20240802,160400,141175515,3320,3320,3320,3320,0
20240802,160300,141175515,3320,3320,3320,3320,0
20240802,160200,141175515,3320,3320,3320,3320,0
20240802,160100,141175515,3320,3320,3320,3320,0
20240802,160000,141175515,3320,3320,3320,3320,0
20240802,155900,141175515,3320,3320,3320,3320,0
20240802,155800,141175515,3320,3320,3320,3320,664
20240802,155700,141175515,3320,3320,3320,3320,0
20240802,155600,141175515,3320,3320,3320,3320,0
20240802,155500,141175515,3320,3320,3320,3320,0
20240802,155400,141175515,3320,3320,3320,3320,0
20240802,155300,141175515,3320,3320,3320,3320,0
20240802,155200,141175515,3320,3320,3320,3320,0
20240802,155100,141175515,3320,3320,3320,3320,0
20240802,155000,141175515,3320,3320,3320,3320,0
20240802,154900,141175515,3320,3320,3320,3320,0
20240802,154800,141175515,3320,3320,3320,3320,0
20240802,154700,141175515,3320,3320,3320,3320,0
20240802,154600,141175515,3320,3320,3320,3320,0
20240802,154500,141175515,3320,3320,3320,3320,0
20240802,154400,141175515,3320,3320,3320,3320,0
20240802,154300,141175515,3320,3320,3320,3320,0
20240802,154200,141175515,3320,3320,3320,3320,0
20240802,154100,141175515,3320,3320,3320,3320,0
20240802,154000,141175515,3320,3320,3320,3320,0
20240802,153900,141175515,3320,3320,3320,3320,0
20240802,153800,141175515,3320,3320,3320,3320,0
20240802,153700,141175515,3320,3320,3320,3320,0
20240802,153600,141175515,3320,3320,3320,3320,0
20240802,153500,141175515,3320,3320,3320,3320,0
20240802,153400,141175515,3320,3320,3320,3320,0
20240802,153300,141175515,3320,3320,3320,3320,0
20240802,153200,141175515,3320,3320,3320,3320,0
20240802,153100,141175515,3320,3320,3320,3320,0
20240802,153000,141175515,3320,3320,3320,3320,664
20240802,152900,138971035,3320,3320,3320,3320,0
20240802,152800,138971035,3320,3320,3320,3320,0
20240802,152700,138971035,3320,3320,3320,3320,0
20240802,152600,138971035,3320,3320,3320,3320,0
20240802,152500,138971035,3320,3320,3320,3320,0
20240802,152400,138971035,3320,3320,3320,3320,0
20240802,152300,138971035,3320,3320,3320,3320,0
20240802,152200,138971035,3320,3320,3320,3320,0
20240802,152100,138971035,3320,3320,3320,3320,0
20240802,152000,138971035,3320,3320,3320,3320,0
20240802,151900,138971035,3320,3300,3320,3300,1723
20240802,151800,133267300,3305,3280,3305,3280,66
20240802,151700,133049215,3305,3275,3305,3275,625
20240802,151600,130998605,3280,3280,3280,3280,0
20240802,151500,130998605,3280,3280,3280,3280,0
20240802,151400,130998605,3280,3280,3280,3280,1
20240802,151300,130995325,3275,3275,3275,3275,7
20240802,151200,130972400,3285,3285,3285,3285,0
20240802,151100,130972400,3285,3285,3285,3245,4001
20240802,151000,117962680,3295,3315,3315,3250,14226
20240802,150900,71347400,3320,3320,3320,3320,0
20240802,150800,71347400,3320,3320,3320,3320,0
20240802,150700,71347400,3320,3320,3320,3320,0
20240802,150600,71347400,3320,3320,3320,3320,1
20240802,150500,71344080,3300,3310,3310,3300,480
20240802,150400,69759980,3320,3300,3320,3300,313
20240802,150300,68724555,3300,3300,3300,3300,0
20240802,150200,68724555,3300,3300,3300,3300,10
20240802,150100,68691555,3300,3300,3300,3300,0
20240802,150000,68691555,3300,3300,3300,3300,0
20240802,145900,68691555,3300,3285,3300,3285,138
20240802,145800,68238210,3290,3290,3290,3290,0
20240802,145700,68238210,3290,3290,3290,3290,0
20240802,145600,68238210,3290,3290,3290,3290,0
20240802,145500,68238210,3290,3290,3290,3290,0
20240802,145400,68238210,3290,3290,3290,3290,0
20240802,145300,68238210,3290,3290,3290,3290,0
20240802,145200,68238210,3290,3290,3290,3290,0
20240802,145100,68238210,3290,3305,3305,3290,14
20240802,145000,68191965,3300,3300,3300,3300,0
20240802,144900,68191965,3300,3300,3300,3300,0
20240802,144800,68191965,3300,3275,3305,3275,524
20240802,144700,66463310,3280,3280,3280,3280,2
20240802,144600,66456750,3270,3290,3290,3270,501
20240802,144500,64818430,3290,3290,3290,3290,0
20240802,144400,64818430,3290,3290,3290,3290,1
20240802,144300,64815140,3265,3265,3265,3265,0
20240802,144200,64815140,3265,3295,3295,3265,5211
20240802,144100,47740320,3300,3295,3300,3295,36
20240802,144000,47621695,3305,3305,3305,3305,0
20240802,143900,47621695,3305,3295,3305,3295,74
20240802,143800,47377830,3290,3290,3290,3290,1
20240802,143700,47374540,3295,3295,3295,3295,0
20240802,143600,47374540,3295,3295,3295,3295,0
20240802,143500,47374540,3295,3295,3295,3295,0
20240802,143400,47374540,3295,3295,3295,3295,0
20240802,143300,47374540,3295,3295,3295,3295,1
20240802,143200,47371245,3300,3300,3300,3300,0
20240802,143100,47371245,3300,3300,3300,3300,0
20240802,143000,47371245,3300,3300,3300,3300,0
20240802,142900,47371245,3300,3300,3300,3300,0
20240802,142800,47371245,3300,3300,3300,3300,0
20240802,142700,47371245,3300,3300,3300,3300,0
20240802,142600,47371245,3300,3300,3300,3300,0
20240802,142500,47371245,3300,3300,3300,3300,0
20240802,142400,47371245,3300,3300,3300,3300,1
20240802,142300,47367945,3290,3290,3290,3290,0
20240802,142200,47367945,3290,3285,3290,3285,49
20240802,142100,47206815,3285,3285,3285,3285,0
20240802,142000,47206815,3285,3285,3285,3285,0
20240802,141900,47206815,3285,3285,3285,3285,0
20240802,141800,47206815,3285,3285,3285,3285,0
20240802,141700,47206815,3285,3285,3285,3285,0
20240802,141600,47206815,3285,3285,3285,3285,0
20240802,141500,47206815,3285,3285,3285,3285,0
20240802,141400,47206815,3285,3285,3285,3285,155
20240802,141300,46697640,3285,3285,3285,3285,0
20240802,141200,46697640,3285,3285,3285,3285,0
20240802,141100,46697640,3285,3285,3285,3285,0
20240802,141000,46697640,3285,3285,3285,3285,0
20240802,140900,46697640,3285,3285,3285,3285,0
20240802,140800,46697640,3285,3285,3285,3285,0
20240802,140700,46697640,3285,3285,3285,3285,0
20240802,140600,46697640,3285,3285,3285,3285,0
20240802,140500,46697640,3285,3285,3285,3285,0
20240802,140400,46697640,3285,3285,3285,3285,0
20240802,140300,46697640,3285,3285,3285,3285,0
20240802,140200,46697640,3285,3285,3285,3285,0
20240802,140100,46697640,3285,3285,3285,3285,0
20240802,140000,46697640,3285,3285,3285,3285,0
20240802,135900,46697640,3285,3285,3285,3285,0
20240802,135800,46697640,3285,3285,3285,3285,0
20240802,135700,46697640,3285,3285,3285,3285,0
20240802,135600,46697640,3285,3285,3285,3285,0
20240802,135500,46697640,3285,3285,3285,3285,0
20240802,135400,46697640,3285,3285,3285,3285,0
20240802,135300,46697640,3285,3285,3285,3285,0
20240802,135200,46697640,3285,3285,3285,3285,0
20240802,135100,46697640,3285,3285,3285,3285,0
20240802,135000,46697640,3285,3285,3285,3285,0
20240802,134900,46697640,3285,3285,3285,3285,0
20240802,134800,46697640,3285,3285,3285,3285,0
20240802,134700,46697640,3285,3285,3285,3285,0
20240802,134600,46697640,3285,3285,3285,3285,0
20240802,134500,46697640,3285,3285,3285,3285,0
20240802,134400,46697640,3285,3285,3285,3285,0
20240802,134300,46697640,3285,3290,3290,3285,7
20240802,134200,46674640,3300,3300,3300,3300,0
20240802,134100,46674640,3300,3300,3300,3300,0
20240802,134000,46674640,3300,3300,3300,3300,0
20240802,133900,46674640,3300,3300,3300,3300,0
20240802,133800,46674640,3300,3300,3300,3300,0
20240802,133700,46674640,3300,3300,3300,3300,0
20240802,133600,46674640,3300,3300,3300,3300,0
20240802,133500,46674640,3300,3300,3300,3300,0
20240802,133400,46674640,3300,3300,3300,3300,0
20240802,133300,46674640,3300,3300,3300,3300,0
20240802,133200,46674640,3300,3300,3300,3300,0
20240802,133100,46674640,3300,3300,3300,3300,3
20240802,133000,46664740,3300,3300,3300,3300,0
20240802,132900,46664740,3300,3300,3300,3300,0
20240802,132800,46664740,3300,3300,3300,3300,1
20240802,132700,46661440,3275,3270,3275,3270,100
20240802,132600,46333945,3275,3270,3275,3270,19
20240802,132500,46271780,3250,3250,3250,3250,0
20240802,132400,46271780,3250,3250,3250,3250,0
20240802,132300,46271780,3250,3250,3250,3250,0
20240802,132200,46271780,3250,3250,3250,3250,0
20240802,132100,46271780,3250,3250,3250,3250,0
20240802,132000,46271780,3250,3250,3250,3250,0
20240802,131900,46271780,3250,3250,3250,3250,0
20240802,131800,46271780,3250,3250,3250,3250,0
20240802,131700,46271780,3250,3250,3250,3250,0
20240802,131600,46271780,3250,3250,3250,3250,0
20240802,131500,46271780,3250,3250,3250,3250,0
20240802,131400,46271780,3250,3250,3250,3250,0
20240802,131300,46271780,3250,3250,3250,3250,0
20240802,131200,46271780,3250,3250,3250,3250,0
20240802,131100,46271780,3250,3250,3250,3250,0
20240802,131000,46271780,3250,3250,3250,3250,0
20240802,130900,46271780,3250,3250,3250,3250,0
20240802,130800,46271780,3250,3250,3250,3250,0
20240802,130700,46271780,3250,3250,3250,3250,0
20240802,130600,46271780,3250,3250,3250,3250,0
20240802,130500,46271780,3250,3250,3250,3250,0
20240802,130400,46271780,3250,3250,3250,3250,0
20240802,130300,46271780,3250,3250,3250,3250,0
20240802,130200,46271780,3250,3250,3250,3250,0
20240802,130100,46271780,3250,3250,3250,3250,0
20240802,130000,46271780,3250,3250,3250,3250,0
20240802,125900,46271780,3250,3250,3250,3250,0
20240802,125800,46271780,3250,3250,3250,3250,0
20240802,125700,46271780,3250,3250,3250,3250,0
20240802,125600,46271780,3250,3250,3250,3250,0
20240802,125500,46271780,3250,3250,3250,3250,0
20240802,125400,46271780,3250,3250,3250,3250,0
20240802,125300,46271780,3250,3250,3250,3250,0
20240802,125200,46271780,3250,3250,3250,3250,0
20240802,125100,46271780,3250,3250,3250,3250,0
20240802,125000,46271780,3250,3250,3250,3250,0
20240802,124900,46271780,3250,3250,3250,3250,0
20240802,124800,46271780,3250,3250,3250,3250,0
20240802,124700,46271780,3250,3250,3250,3250,0
20240802,124600,46271780,3250,3250,3250,3250,0
20240802,124500,46271780,3250,3250,3250,3250,0
20240802,124400,46271780,3250,3250,3250,3250,0
20240802,124300,46271780,3250,3250,3250,3250,0
20240802,124200,46271780,3250,3250,3250,3250,100
20240802,124100,45946780,3250,3255,3255,3250,2
20240802,124000,45940275,3260,3270,3270,3260,300
20240802,123900,44961275,3275,3275,3275,3275,0
20240802,123800,44961275,3275,3275,3275,3275,0
20240802,123700,44961275,3275,3275,3275,3275,0
20240802,123600,44961275,3275,3275,3275,3275,3
20240802,123500,44951450,3280,3280,3280,3280,0
20240802,123400,44951450,3280,3280,3280,3280,0
20240802,123300,44951450,3280,3280,3280,3280,0
20240802,123200,44951450,3280,3280,3280,3280,0
20240802,123100,44951450,3280,3280,3280,3280,0
20240802,123000,44951450,3280,3280,3280,3280,0
20240802,122900,44951450,3280,3280,3280,3280,0
20240802,122800,44951450,3280,3280,3280,3280,0
20240802,122700,44951450,3280,3280,3280,3280,0
20240802,122600,44951450,3280,3280,3280,3280,0
20240802,122500,44951450,3280,3280,3280,3280,0
20240802,122400,44951450,3280,3280,3280,3280,0
20240802,122300,44951450,3280,3280,3280,3280,0
20240802,122200,44951450,3280,3280,3280,3280,0
20240802,122100,44951450,3280,3280,3280,3280,0
20240802,122000,44951450,3280,3280,3280,3280,0
20240802,121900,44951450,3280,3280,3280,3280,0
20240802,121800,44951450,3280,3280,3280,3280,0
20240802,121700,44951450,3280,3280,3280,3280,0
20240802,121600,44951450,3280,3280,3280,3280,0
20240802,121500,44951450,3280,3280,3280,3280,0
20240802,121400,44951450,3280,3280,3280,3280,0
20240802,121300,44951450,3280,3280,3280,3280,0
20240802,121200,44951450,3280,3280,3280,3280,0
20240802,121100,44951450,3280,3280,3280,3280,0
20240802,121000,44951450,3280,3280,3280,3280,0
20240802,120900,44951450,3280,3280,3280,3280,0
20240802,120800,44951450,3280,3280,3280,3280,0
20240802,120700,44951450,3280,3280,3280,3280,0
20240802,120600,44951450,3280,3280,3280,3280,0
20240802,120500,44951450,3280,3280,3280,3280,0
20240802,120400,44951450,3280,3280,3280,3280,0
20240802,120300,44951450,3280,3280,3280,3280,0
20240802,120200,44951450,3280,3280,3280,3280,0
20240802,120100,44951450,3280,3280,3280,3280,0
20240802,120000,44951450,3280,3280,3280,3280,0
20240802,115900,44951450,3280,3280,3280,3280,0
20240802,115800,44951450,3280,3280,3280,3280,0
20240802,115700,44951450,3280,3280,3280,3280,0
20240802,115600,44951450,3280,3280,3280,3280,0
20240802,115500,44951450,3280,3280,3280,3280,0
20240802,115400,44951450,3280,3280,3280,3280,0
20240802,115300,44951450,3280,3280,3280,3280,0
20240802,115200,44951450,3280,3280,3280,3280,0
20240802,115100,44951450,3280,3280,3280,3280,0
20240802,115000,44951450,3280,3280,3280,3280,0
20240802,114900,44951450,3280,3280,3280,3280,0
20240802,114800,44951450,3280,3280,3280,3280,0
20240802,114700,44951450,3280,3280,3280,3280,0
20240802,114600,44951450,3280,3280,3280,3280,0
20240802,114500,44951450,3280,3280,3280,3280,0
20240802,114400,44951450,3280,3280,3280,3280,1
20240802,114300,44948170,3270,3280,3280,3270,2141
20240802,114200,37938580,3280,3280,3280,3280,0
20240802,114100,37938580,3280,3280,3280,3280,0
20240802,114000,37938580,3280,3285,3285,3280,874
20240802,113900,35071110,3290,3300,3300,3290,1249
20240802,113800,30960265,3305,3305,3305,3305,0
20240802,113700,30960265,3305,3305,3305,3305,0
20240802,113600,30960265,3305,3305,3305,3305,0
20240802,113500,30960265,3305,3305,3305,3305,0
20240802,113400,30960265,3305,3305,3305,3305,0
20240802,113300,30960265,3305,3305,3305,3305,10
20240802,113200,30927215,3310,3310,3310,3310,0
20240802,113100,30927215,3310,3310,3310,3310,0
20240802,113000,30927215,3310,3310,3310,3310,0
20240802,112900,30927215,3310,3310,3310,3310,0
20240802,112800,30927215,3310,3310,3310,3310,0
20240802,112700,30927215,3310,3310,3310,3310,0
20240802,112600,30927215,3310,3310,3310,3310,0
20240802,112500,30927215,3310,3315,3315,3310,500
20240802,112400,29271925,3315,3315,3315,3315,0
20240802,112300,29271925,3315,3315,3315,3315,0
20240802,112200,29271925,3315,3315,3315,3315,0
20240802,112100,29271925,3315,3315,3315,3315,0
20240802,112000,29271925,3315,3315,3315,3315,0
20240802,111900,29271925,3315,3315,3315,3315,0
20240802,111800,29271925,3315,3315,3315,3315,0
20240802,111700,29271925,3315,3315,3315,3315,0
20240802,111600,29271925,3315,3315,3315,3315,0
20240802,111500,29271925,3315,3315,3315,3315,0
20240802,111400,29271925,3315,3315,3315,3315,0
20240802,111300,29271925,3315,3315,3315,3315,0
20240802,111200,29271925,3315,3315,3315,3315,0
20240802,111100,29271925,3315,3315,3315,3315,0
20240802,111000,29271925,3315,3315,3315,3315,0
20240802,110900,29271925,3315,3315,3315,3315,0
20240802,110800,29271925,3315,3315,3315,3315,152
20240802,110700,28768045,3315,3315,3315,3315,0
20240802,110600,28768045,3315,3315,3315,3315,0
20240802,110500,28768045,3315,3315,3315,3315,0
20240802,110400,28768045,3315,3315,3315,3315,0
20240802,110300,28768045,3315,3315,3315,3315,0
20240802,110200,28768045,3315,3315,3315,3315,0
20240802,110100,28768045,3315,3315,3315,3315,0
20240802,110000,28768045,3315,3315,3315,3315,0
20240802,105900,28768045,3315,3315,3315,3315,0
20240802,105800,28768045,3315,3315,3315,3315,0
20240802,105700,28768045,3315,3315,3315,3315,0
20240802,105600,28768045,3315,3325,3325,3315,6
20240802,105500,28748140,3320,3320,3320,3320,0
20240802,105400,28748140,3320,3320,3320,3320,0
20240802,105300,28748140,3320,3320,3320,3320,0
20240802,105200,28748140,3320,3320,3320,3320,0
20240802,105100,28748140,3320,3320,3320,3320,0
20240802,105000,28748140,3320,3320,3320,3320,0
20240802,104900,28748140,3320,3320,3320,3320,0
20240802,104800,28748140,3320,3320,3320,3320,0
20240802,104700,28748140,3320,3320,3320,3320,0
20240802,104600,28748140,3320,3320,3320,3320,0
20240802,104500,28748140,3320,3320,3320,3320,0
20240802,104400,28748140,3320,3320,3320,3320,1
20240802,104300,28744820,3330,3330,3330,3330,0
20240802,104200,28744820,3330,3330,3330,3330,0
20240802,104100,28744820,3330,3330,3330,3330,0
20240802,104000,28744820,3330,3330,3330,3330,0
20240802,103900,28744820,3330,3330,3330,3330,0
20240802,103800,28744820,3330,3330,3330,3330,0
20240802,103700,28744820,3330,3330,3330,3330,0
20240802,103600,28744820,3330,3330,3330,3330,0
20240802,103500,28744820,3330,3330,3330,3325,3
20240802,103400,28734835,3315,3315,3315,3315,0
20240802,103300,28734835,3315,3315,3315,3315,0
20240802,103200,28734835,3315,3315,3315,3315,566
20240802,103100,26858545,3315,3315,3315,3315,0
20240802,103000,26858545,3315,3315,3315,3315,0
20240802,102900,26858545,3315,3315,3315,3315,5
20240802,102800,26841970,3315,3315,3315,3315,6430
20240802,102700,5526520,3330,3330,3330,3330,0
20240802,102600,5526520,3330,3325,3330,3325,2
20240802,102500,5519865,3320,3320,3320,3315,1191
20240802,102400,1571415,3315,3315,3315,3315,0
20240802,102300,1571415,3315,3315,3315,3315,0
20240802,102200,1571415,3315,3315,3315,3315,0
20240802,102100,1571415,3315,3315,3315,3315,0
20240802,102000,1571415,3315,3315,3315,3315,0
20240802,101900,1571415,3315,3315,3315,3315,0
20240802,101800,1571415,3315,3315,3315,3315,0
20240802,101700,1571415,3315,3315,3315,3315,0
20240802,101600,1571415,3315,3315,3315,3315,0
20240802,101500,1571415,3315,3315,3315,3315,0
20240802,101400,1571415,3315,3315,3315,3315,0
20240802,101300,1571415,3315,3315,3315,3315,0
20240802,101200,1571415,3315,3315,3315,3315,0
20240802,101100,1571415,3315,3315,3315,3315,0
20240802,101000,1571415,3315,3315,3315,3315,0
20240802,100900,1571415,3315,3315,3315,3315,0
20240802,100800,1571415,3315,3315,3315,3315,0
20240802,100700,1571415,3315,3315,3315,3315,0
20240802,100600,1571415,3315,3315,3315,3315,0
20240802,100500,1571415,3315,3315,3315,3315,0
20240802,100400,1571415,3315,3315,3315,3315,0
20240802,100300,1571415,3315,3325,3325,3315,11
20240802,100200,1534850,3315,3325,3325,3315,4
20240802,100100,1521560,3330,3330,3330,3330,0
20240802,100000,1521560,3330,3330,3330,3330,0
20240802,095900,1521560,3330,3330,3330,3330,0
20240802,095800,1521560,3330,3330,3330,3330,1
20240802,095700,1518230,3330,3330,3330,3330,0
20240802,095600,1518230,3330,3330,3330,3330,0
20240802,095500,1518230,3330,3330,3330,3330,0
20240802,095400,1518230,3330,3330,3330,3330,0
20240802,095300,1518230,3330,3330,3330,3330,12
20240802,095200,1478270,3345,3345,3345,3345,0
20240802,095100,1478270,3345,3345,3345,3345,0
20240802,095000,1478270,3345,3345,3345,3345,0
20240802,094900,1478270,3345,3345,3345,3345,0
20240802,094800,1478270,3345,3345,3345,3345,0
20240802,094700,1478270,3345,3345,3345,3345,0
20240802,094600,1478270,3345,3345,3345,3345,0
20240802,094500,1478270,3345,3345,3345,3345,0
20240802,094400,1478270,3345,3345,3345,3345,0
20240802,094300,1478270,3345,3345,3345,3345,0
20240802,094200,1478270,3345,3345,3345,3345,0
20240802,094100,1478270,3345,3345,3345,3345,0
20240802,094000,1478270,3345,3345,3345,3345,0
20240802,093900,1478270,3345,3345,3345,3345,0
20240802,093800,1478270,3345,3345,3345,3345,0
20240802,093700,1478270,3345,3345,3345,3345,0
20240802,093600,1478270,3345,3345,3345,3345,0
20240802,093500,1478270,3345,3345,3345,3345,164
20240802,093400,929690,3340,3340,3340,3340,0
20240802,093300,929690,3340,3340,3340,3340,0
20240802,093200,929690,3340,3335,3340,3330,13
20240802,093100,886375,3330,3330,3330,3330,0
20240802,093000,886375,3330,3330,3330,3330,0
20240802,092900,886375,3330,3330,3330,3330,0
20240802,092800,886375,3330,3330,3330,3330,0
20240802,092700,886375,3330,3340,3340,3330,50
20240802,092600,719555,3340,3340,3340,3340,0
20240802,092500,719555,3340,3340,3340,3340,0
20240802,092400,719555,3340,3340,3340,3340,0
20240802,092300,719555,3340,3340,3340,3340,0
20240802,092200,719555,3340,3345,3345,3340,14
20240802,092100,672745,3345,3345,3345,3345,0
20240802,092000,672745,3345,3345,3345,3345,0
20240802,091900,672745,3345,3345,3345,3345,0
20240802,091800,672745,3345,3345,3345,3345,0
20240802,091700,672745,3345,3345,3345,3345,0
20240802,091600,672745,3345,3345,3345,3345,0
20240802,091500,672745,3345,3345,3345,3345,0
20240802,091400,672745,3345,3345,3345,3345,0
20240802,091300,672745,3345,3345,3345,3345,0
20240802,091200,672745,3345,3345,3345,3345,0
20240802,091100,672745,3345,3345,3345,3345,0
20240802,091000,672745,3345,3345,3345,3345,0
20240802,090900,672745,3345,3345,3345,3345,0
20240802,090800,672745,3345,3345,3345,3345,0
20240802,090700,672745,3345,3345,3345,3345,0
20240802,090600,672745,3345,3345,3345,3345,0
20240802,090500,672745,3345,3345,3345,3345,0
20240802,090400,672745,3345,3345,3345,3345,1
20240802,090300,669400,3350,3350,3350,3350,0
20240802,090200,669400,3350,3350,3350,3350,0
20240802,090100,669400,3350,3335,3350,3335,200
20240802,090000,0,3350,3350,3350,3350,0