KissMeData/033290/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191400,410600330,2535,2535,2535,2535,5550
20240802,191300,410600330,2535,2535,2535,2535,0
20240802,191200,410600330,2535,2535,2535,2535,0
20240802,191100,410600330,2535,2535,2535,2535,0
20240802,191000,410600330,2535,2535,2535,2535,0
20240802,190900,410600330,2535,2535,2535,2535,0
20240802,190800,410600330,2535,2535,2535,2535,0
20240802,190700,410600330,2535,2535,2535,2535,0
20240802,190600,410600330,2535,2535,2535,2535,0
20240802,190500,410600330,2535,2535,2535,2535,0
20240802,190400,410600330,2535,2535,2535,2535,0
20240802,190300,410600330,2535,2535,2535,2535,0
20240802,190200,410600330,2535,2535,2535,2535,0
20240802,190100,410600330,2535,2535,2535,2535,0
20240802,190000,410600330,2535,2535,2535,2535,0
20240802,185900,410600330,2535,2535,2535,2535,0
20240802,185800,410600330,2535,2535,2535,2535,0
20240802,185700,410600330,2535,2535,2535,2535,0
20240802,185600,410600330,2535,2535,2535,2535,0
20240802,185500,410600330,2535,2535,2535,2535,0
20240802,185400,410600330,2535,2535,2535,2535,0
20240802,185300,410600330,2535,2535,2535,2535,0
20240802,185200,410600330,2535,2535,2535,2535,0
20240802,185100,410600330,2535,2535,2535,2535,0
20240802,185000,410600330,2535,2535,2535,2535,0
20240802,184900,410600330,2535,2535,2535,2535,0
20240802,184800,410600330,2535,2535,2535,2535,0
20240802,184700,410600330,2535,2535,2535,2535,0
20240802,184600,410600330,2535,2535,2535,2535,0
20240802,184500,410600330,2535,2535,2535,2535,0
20240802,184400,410600330,2535,2535,2535,2535,5550
20240802,184300,410600330,2535,2535,2535,2535,0
20240802,184200,410600330,2535,2535,2535,2535,0
20240802,184100,410600330,2535,2535,2535,2535,0
20240802,184000,410600330,2535,2535,2535,2535,0
20240802,183900,410600330,2535,2535,2535,2535,0
20240802,183800,410600330,2535,2535,2535,2535,0
20240802,183700,410600330,2535,2535,2535,2535,0
20240802,183600,410600330,2535,2535,2535,2535,0
20240802,183500,410600330,2535,2535,2535,2535,0
20240802,183400,410600330,2535,2535,2535,2535,0
20240802,183300,410600330,2535,2535,2535,2535,0
20240802,183200,410600330,2535,2535,2535,2535,0
20240802,183100,410600330,2535,2535,2535,2535,0
20240802,183000,410600330,2535,2535,2535,2535,0
20240802,182900,410600330,2535,2535,2535,2535,0
20240802,182800,410600330,2535,2535,2535,2535,0
20240802,182700,410600330,2535,2535,2535,2535,0
20240802,182600,410600330,2535,2535,2535,2535,0
20240802,182500,410600330,2535,2535,2535,2535,0
20240802,182400,410600330,2535,2535,2535,2535,0
20240802,182300,410600330,2535,2535,2535,2535,0
20240802,182200,410600330,2535,2535,2535,2535,0
20240802,182100,410600330,2535,2535,2535,2535,0
20240802,182000,410600330,2535,2535,2535,2535,0
20240802,181900,410600330,2535,2535,2535,2535,0
20240802,181800,410600330,2535,2535,2535,2535,0
20240802,181700,410600330,2535,2535,2535,2535,0
20240802,181600,410600330,2535,2535,2535,2535,0
20240802,181500,410600330,2535,2535,2535,2535,0
20240802,181400,410600330,2535,2535,2535,2535,5550
20240802,181300,410600330,2535,2535,2535,2535,0
20240802,181200,410600330,2535,2535,2535,2535,0
20240802,181100,410600330,2535,2535,2535,2535,0
20240802,181000,410600330,2535,2535,2535,2535,0
20240802,180900,410600330,2535,2535,2535,2535,0
20240802,180800,410600330,2535,2535,2535,2535,0
20240802,180700,410600330,2535,2535,2535,2535,0
20240802,180600,410600330,2535,2535,2535,2535,0
20240802,180500,410600330,2535,2535,2535,2535,0
20240802,180400,410600330,2535,2535,2535,2535,0
20240802,180300,410600330,2535,2535,2535,2535,0
20240802,180200,410600330,2535,2535,2535,2535,0
20240802,180100,410600330,2535,2535,2535,2535,0
20240802,180000,410600330,2535,2535,2535,2535,0
20240802,175900,410600330,2535,2535,2535,2535,0
20240802,175800,410600330,2535,2535,2535,2535,0
20240802,175700,410600330,2535,2535,2535,2535,0
20240802,175600,410600330,2535,2535,2535,2535,0
20240802,175500,410600330,2535,2535,2535,2535,0
20240802,175400,410600330,2535,2535,2535,2535,0
20240802,175300,410600330,2535,2535,2535,2535,0
20240802,175200,410600330,2535,2535,2535,2535,0
20240802,175100,410600330,2535,2535,2535,2535,0
20240802,175000,410600330,2535,2535,2535,2535,0
20240802,174900,410600330,2535,2535,2535,2535,0
20240802,174800,410600330,2535,2535,2535,2535,0
20240802,174700,410600330,2535,2535,2535,2535,0
20240802,174600,410600330,2535,2535,2535,2535,0
20240802,174500,410600330,2535,2535,2535,2535,0
20240802,174400,410600330,2535,2535,2535,2535,5550
20240802,174300,410600330,2535,2535,2535,2535,0
20240802,174200,410600330,2535,2535,2535,2535,0
20240802,174100,410600330,2535,2535,2535,2535,0
20240802,174000,410600330,2535,2535,2535,2535,0
20240802,173900,410600330,2535,2535,2535,2535,0
20240802,173800,410600330,2535,2535,2535,2535,0
20240802,173700,410600330,2535,2535,2535,2535,0
20240802,173600,410600330,2535,2535,2535,2535,0
20240802,173500,410600330,2535,2535,2535,2535,0
20240802,173400,410600330,2535,2535,2535,2535,0
20240802,173300,410600330,2535,2535,2535,2535,0
20240802,173200,410600330,2535,2535,2535,2535,0
20240802,173100,410600330,2535,2535,2535,2535,0
20240802,173000,410600330,2535,2535,2535,2535,0
20240802,172900,410600330,2535,2535,2535,2535,0
20240802,172800,410600330,2535,2535,2535,2535,0
20240802,172700,410600330,2535,2535,2535,2535,0
20240802,172600,410600330,2535,2535,2535,2535,0
20240802,172500,410600330,2535,2535,2535,2535,0
20240802,172400,410600330,2535,2535,2535,2535,0
20240802,172300,410600330,2535,2535,2535,2535,0
20240802,172200,410600330,2535,2535,2535,2535,0
20240802,172100,410600330,2535,2535,2535,2535,0
20240802,172000,410600330,2535,2535,2535,2535,0
20240802,171900,410600330,2535,2535,2535,2535,0
20240802,171800,410600330,2535,2535,2535,2535,0
20240802,171700,410600330,2535,2535,2535,2535,0
20240802,171600,410600330,2535,2535,2535,2535,0
20240802,171500,410600330,2535,2535,2535,2535,0
20240802,171400,410600330,2535,2535,2535,2535,5550
20240802,171300,410600330,2535,2535,2535,2535,0
20240802,171200,410600330,2535,2535,2535,2535,0
20240802,171100,410600330,2535,2535,2535,2535,0
20240802,171000,410600330,2535,2535,2535,2535,0
20240802,170900,410600330,2535,2535,2535,2535,0
20240802,170800,410600330,2535,2535,2535,2535,0
20240802,170700,410600330,2535,2535,2535,2535,0
20240802,170600,410600330,2535,2535,2535,2535,0
20240802,170500,410600330,2535,2535,2535,2535,0
20240802,170400,410600330,2535,2535,2535,2535,0
20240802,170300,410600330,2535,2535,2535,2535,0
20240802,170200,410600330,2535,2535,2535,2535,0
20240802,170100,410600330,2535,2535,2535,2535,0
20240802,170000,410600330,2535,2535,2535,2535,0
20240802,165900,410600330,2535,2535,2535,2535,0
20240802,165800,410600330,2535,2535,2535,2535,0
20240802,165700,410600330,2535,2535,2535,2535,0
20240802,165600,410600330,2535,2535,2535,2535,0
20240802,165500,410600330,2535,2535,2535,2535,0
20240802,165400,410600330,2535,2535,2535,2535,0
20240802,165300,410600330,2535,2535,2535,2535,0
20240802,165200,410600330,2535,2535,2535,2535,0
20240802,165100,410600330,2535,2535,2535,2535,0
20240802,165000,410600330,2535,2535,2535,2535,0
20240802,164900,410600330,2535,2535,2535,2535,0
20240802,164800,410600330,2535,2535,2535,2535,0
20240802,164700,410600330,2535,2535,2535,2535,0
20240802,164600,410600330,2535,2535,2535,2535,0
20240802,164500,410600330,2535,2535,2535,2535,0
20240802,164400,410600330,2535,2535,2535,2535,5550
20240802,164300,410600330,2535,2535,2535,2535,0
20240802,164200,410600330,2535,2535,2535,2535,0
20240802,164100,410600330,2535,2535,2535,2535,0
20240802,164000,410600330,2535,2535,2535,2535,0
20240802,163900,410600330,2535,2535,2535,2535,0
20240802,163800,410600330,2535,2535,2535,2535,0
20240802,163700,410600330,2535,2535,2535,2535,0
20240802,163600,410600330,2535,2535,2535,2535,0
20240802,163500,410600330,2535,2535,2535,2535,0
20240802,163400,410600330,2535,2535,2535,2535,0
20240802,163300,410600330,2535,2535,2535,2535,0
20240802,163200,410600330,2535,2535,2535,2535,0
20240802,163100,410600330,2535,2535,2535,2535,0
20240802,163000,410600330,2535,2535,2535,2535,0
20240802,162900,410600330,2535,2535,2535,2535,0
20240802,162800,410600330,2535,2535,2535,2535,0
20240802,162700,410600330,2535,2535,2535,2535,0
20240802,162600,410600330,2535,2535,2535,2535,0
20240802,162500,410600330,2535,2535,2535,2535,0
20240802,162400,410600330,2535,2535,2535,2535,0
20240802,162300,410600330,2535,2535,2535,2535,0
20240802,162200,410600330,2535,2535,2535,2535,0
20240802,162100,410600330,2535,2535,2535,2535,0
20240802,162000,410600330,2535,2535,2535,2535,0
20240802,161900,410600330,2535,2535,2535,2535,0
20240802,161800,410600330,2535,2535,2535,2535,0
20240802,161700,410600330,2535,2535,2535,2535,0
20240802,161600,410600330,2535,2535,2535,2535,0
20240802,161500,410600330,2535,2535,2535,2535,0
20240802,161400,410600330,2535,2535,2535,2535,5550
20240802,161300,410600330,2535,2535,2535,2535,0
20240802,161200,410600330,2535,2535,2535,2535,0
20240802,161100,410600330,2535,2535,2535,2535,0
20240802,161000,410600330,2535,2535,2535,2535,0
20240802,160900,410600330,2535,2535,2535,2535,0
20240802,160800,410600330,2535,2535,2535,2535,0
20240802,160700,410600330,2535,2535,2535,2535,0
20240802,160600,410600330,2535,2535,2535,2535,0
20240802,160500,410600330,2535,2535,2535,2535,0
20240802,160400,410600330,2535,2535,2535,2535,0
20240802,160300,410600330,2535,2535,2535,2535,0
20240802,160200,410600330,2535,2535,2535,2535,0
20240802,160100,410600330,2535,2535,2535,2535,0
20240802,160000,410600330,2535,2535,2535,2535,0
20240802,155900,410600330,2535,2535,2535,2535,0
20240802,155800,410600330,2535,2535,2535,2535,0
20240802,155700,410600330,2535,2535,2535,2535,0
20240802,155600,410600330,2535,2535,2535,2535,0
20240802,155500,410600330,2535,2535,2535,2535,0
20240802,155400,410600330,2535,2535,2535,2535,0
20240802,155300,410600330,2535,2535,2535,2535,0
20240802,155200,410600330,2535,2535,2535,2535,0
20240802,155100,410600330,2535,2535,2535,2535,0
20240802,155000,410600330,2535,2535,2535,2535,0
20240802,154900,410600330,2535,2535,2535,2535,0
20240802,154800,410600330,2535,2535,2535,2535,0
20240802,154700,410600330,2535,2535,2535,2535,0
20240802,154600,410600330,2535,2535,2535,2535,0
20240802,154500,410600330,2535,2535,2535,2535,0
20240802,154400,410600330,2535,2535,2535,2535,5550
20240802,154300,410600330,2535,2535,2535,2535,0
20240802,154200,410600330,2535,2535,2535,2535,0
20240802,154100,410600330,2535,2535,2535,2535,0
20240802,154000,410600330,2535,2535,2535,2535,0
20240802,153900,410600330,2535,2535,2535,2535,0
20240802,153800,410600330,2535,2535,2535,2535,0
20240802,153700,410600330,2535,2535,2535,2535,0
20240802,153600,410600330,2535,2535,2535,2535,0
20240802,153500,410600330,2535,2535,2535,2535,0
20240802,153400,410600330,2535,2535,2535,2535,0
20240802,153300,410600330,2535,2535,2535,2535,0
20240802,153200,410600330,2535,2535,2535,2535,0
20240802,153100,410600330,2535,2535,2535,2535,0
20240802,153000,410600330,2535,2535,2535,2535,5550
20240802,152900,396531080,2545,2545,2545,2545,0
20240802,152800,396531080,2545,2545,2545,2545,0
20240802,152700,396531080,2545,2545,2545,2545,0
20240802,152600,396531080,2545,2545,2545,2545,0
20240802,152500,396531080,2545,2545,2545,2545,0
20240802,152400,396531080,2545,2545,2545,2545,0
20240802,152300,396531080,2545,2545,2545,2545,0
20240802,152200,396531080,2545,2545,2545,2545,0
20240802,152100,396531080,2545,2545,2545,2545,0
20240802,152000,396531080,2545,2545,2545,2545,0
20240802,151900,396531080,2545,2550,2550,2545,51
20240802,151800,396401035,2550,2550,2550,2550,101
20240802,151700,396143485,2545,2545,2545,2545,192
20240802,151600,395654845,2545,2550,2550,2545,205
20240802,151500,395133095,2550,2550,2550,2550,300
20240802,151400,394368095,2550,2550,2550,2550,0
20240802,151300,394368095,2550,2550,2550,2550,0
20240802,151200,394368095,2550,2550,2550,2550,20
20240802,151100,394317095,2545,2545,2545,2545,0
20240802,151000,394317095,2545,2545,2545,2545,0
20240802,150900,394317095,2545,2550,2550,2545,393
20240802,150800,393316860,2545,2545,2545,2545,0
20240802,150700,393316860,2545,2545,2545,2545,0
20240802,150600,393316860,2545,2545,2545,2545,32
20240802,150500,393235420,2545,2545,2545,2545,244
20240802,150400,392614440,2550,2550,2550,2550,1
20240802,150300,392611890,2550,2550,2550,2550,200
20240802,150200,392101890,2550,2550,2550,2550,4
20240802,150100,392091690,2550,2550,2550,2550,0
20240802,150000,392091690,2550,2550,2550,2550,4
20240802,145900,392081490,2545,2545,2545,2545,32
20240802,145800,392000050,2550,2550,2550,2550,10
20240802,145700,391974550,2550,2550,2550,2550,0
20240802,145600,391974550,2550,2550,2550,2550,4
20240802,145500,391964350,2550,2550,2550,2550,0
20240802,145400,391964350,2550,2550,2550,2550,0
20240802,145300,391964350,2550,2550,2550,2550,1
20240802,145200,391961800,2550,2545,2550,2545,53
20240802,145100,391826880,2545,2545,2545,2545,238
20240802,145000,391221170,2545,2545,2545,2540,1597
20240802,144900,387159500,2545,2540,2545,2540,2073
20240802,144800,381892115,2540,2540,2540,2540,860
20240802,144700,379707715,2540,2540,2540,2540,1140
20240802,144600,376812115,2540,2540,2540,2535,613
20240802,144500,375257800,2540,2540,2540,2535,635
20240802,144400,373645065,2535,2535,2535,2535,1
20240802,144300,373642530,2540,2540,2540,2540,19
20240802,144200,373594270,2540,2540,2545,2535,1345
20240802,144100,370183240,2540,2550,2550,2540,506
20240802,144000,368896475,2545,2550,2555,2540,24680
20240802,143900,306036500,2555,2555,2555,2555,0
20240802,143800,306036500,2555,2555,2555,2550,691
20240802,143700,304273655,2555,2555,2555,2555,14
20240802,143600,304237885,2560,2560,2560,2560,0
20240802,143500,304237885,2560,2560,2560,2560,0
20240802,143400,304237885,2560,2560,2560,2560,0
20240802,143300,304237885,2560,2560,2560,2560,4
20240802,143200,304227645,2550,2550,2550,2550,0
20240802,143100,304227645,2550,2560,2560,2550,37
20240802,143000,304133245,2550,2550,2550,2550,0
20240802,142900,304133245,2550,2550,2550,2550,0
20240802,142800,304133245,2550,2550,2550,2550,100
20240802,142700,303878245,2560,2560,2560,2560,0
20240802,142600,303878245,2560,2560,2560,2560,352
20240802,142500,302977125,2550,2550,2550,2550,0
20240802,142400,302977125,2550,2550,2550,2550,32
20240802,142300,302895525,2560,2560,2560,2560,4
20240802,142200,302885285,2555,2555,2555,2555,27
20240802,142100,302816300,2555,2555,2555,2555,13
20240802,142000,302783085,2560,2560,2560,2555,43
20240802,141900,302673015,2550,2555,2555,2550,3358
20240802,141800,294096005,2560,2560,2560,2555,1075
20240802,141700,291349185,2560,2560,2560,2555,36
20240802,141600,291257185,2555,2555,2555,2555,1
20240802,141500,291254630,2555,2560,2560,2555,2467
20240802,141400,284949110,2560,2560,2560,2560,24
20240802,141300,284887670,2560,2560,2560,2560,0
20240802,141200,284887670,2560,2560,2560,2560,0
20240802,141100,284887670,2560,2560,2560,2560,5
20240802,141000,284874870,2555,2555,2555,2555,32
20240802,140900,284793110,2560,2560,2560,2560,1
20240802,140800,284790550,2555,2555,2555,2555,0
20240802,140700,284790550,2555,2555,2555,2555,0
20240802,140600,284790550,2555,2555,2555,2555,0
20240802,140500,284790550,2555,2555,2555,2555,100
20240802,140400,284535050,2555,2555,2555,2555,637
20240802,140300,282907515,2555,2555,2555,2555,632
20240802,140200,281292755,2560,2560,2560,2560,0
20240802,140100,281292755,2560,2560,2560,2560,194
20240802,140000,280796115,2560,2555,2560,2555,274
20240802,135900,280096005,2560,2560,2560,2560,0
20240802,135800,280096005,2560,2555,2560,2555,101
20240802,135700,279837945,2555,2555,2555,2555,0
20240802,135600,279837945,2555,2555,2555,2555,1197
20240802,135500,276779610,2555,2555,2555,2555,0
20240802,135400,276779610,2555,2555,2555,2555,0
20240802,135300,276779610,2555,2555,2555,2555,0
20240802,135200,276779610,2555,2555,2555,2555,5
20240802,135100,276766835,2555,2555,2555,2550,99
20240802,135000,276514015,2555,2555,2555,2555,15
20240802,134900,276475690,2550,2555,2555,2550,65
20240802,134800,276309775,2555,2555,2555,2555,0
20240802,134700,276309775,2555,2555,2555,2555,18
20240802,134600,276263785,2555,2555,2555,2555,0
20240802,134500,276263785,2555,2555,2555,2555,0
20240802,134400,276263785,2555,2550,2555,2550,918
20240802,134300,273922295,2560,2560,2560,2560,0
20240802,134200,273922295,2560,2560,2560,2555,153
20240802,134100,273531115,2560,2560,2560,2560,0
20240802,134000,273531115,2560,2560,2560,2560,0
20240802,133900,273531115,2560,2560,2560,2560,7
20240802,133800,273513195,2555,2555,2555,2555,0
20240802,133700,273513195,2555,2555,2555,2555,0
20240802,133600,273513195,2555,2555,2555,2555,1
20240802,133500,273510640,2550,2555,2555,2550,33
20240802,133400,273426485,2560,2560,2560,2560,150
20240802,133300,273042485,2560,2560,2560,2560,25
20240802,133200,272978485,2555,2555,2555,2555,0
20240802,133100,272978485,2555,2555,2555,2555,0
20240802,133000,272978485,2555,2555,2555,2555,4
20240802,132900,272968265,2555,2555,2555,2555,196
20240802,132800,272467485,2550,2550,2550,2550,33
20240802,132700,272383335,2555,2555,2555,2555,0
20240802,132600,272383335,2555,2555,2555,2555,4
20240802,132500,272373115,2555,2555,2555,2555,0
20240802,132400,272373115,2555,2555,2555,2555,0
20240802,132300,272373115,2555,2555,2555,2555,181
20240802,132200,271910660,2555,2555,2555,2555,510
20240802,132100,270607610,2550,2550,2550,2550,36
20240802,132000,270515810,2550,2550,2550,2550,514
20240802,131900,269205110,2545,2545,2545,2545,586
20240802,131800,267713740,2550,2550,2550,2545,796
20240802,131700,265686625,2550,2550,2550,2550,3690
20240802,131600,256277125,2550,2555,2555,2550,3733
20240802,131500,246757000,2560,2560,2560,2560,1
20240802,131400,246754440,2550,2550,2550,2550,33
20240802,131300,246670290,2560,2560,2560,2560,5
20240802,131200,246657490,2555,2555,2555,2555,11
20240802,131100,246629385,2550,2555,2555,2550,3176
20240802,131000,238517390,2560,2560,2560,2560,0
20240802,130900,238517390,2560,2555,2560,2555,407
20240802,130800,237477500,2555,2555,2555,2555,0
20240802,130700,237477500,2555,2555,2555,2555,33
20240802,130600,237393185,2560,2560,2560,2560,11
20240802,130500,237365025,2555,2555,2555,2555,0
20240802,130400,237365025,2555,2555,2555,2555,0
20240802,130300,237365025,2555,2555,2555,2555,0
20240802,130200,237365025,2555,2555,2555,2555,0
20240802,130100,237365025,2555,2555,2555,2555,0
20240802,130000,237365025,2555,2555,2555,2555,33
20240802,125900,237280710,2555,2555,2555,2555,0
20240802,125800,237280710,2555,2555,2555,2555,0
20240802,125700,237280710,2555,2555,2555,2555,0
20240802,125600,237280710,2555,2555,2555,2555,0
20240802,125500,237280710,2555,2555,2555,2555,0
20240802,125400,237280710,2555,2555,2555,2555,0
20240802,125300,237280710,2555,2555,2555,2555,33
20240802,125200,237196395,2560,2560,2560,2560,1
20240802,125100,237193835,2560,2560,2560,2560,78
20240802,125000,236994155,2560,2560,2560,2560,10
20240802,124900,236968555,2560,2560,2560,2560,1
20240802,124800,236965995,2560,2560,2560,2560,1
20240802,124700,236963435,2560,2560,2560,2560,459
20240802,124600,235788395,2560,2555,2560,2555,3077
20240802,124500,227926655,2560,2560,2560,2560,72
20240802,124400,227742335,2560,2560,2560,2560,20
20240802,124300,227691135,2560,2560,2560,2560,130
20240802,124200,227358335,2560,2560,2560,2555,578
20240802,124100,225881395,2560,2560,2560,2560,0
20240802,124000,225881395,2560,2560,2560,2560,3
20240802,123900,225873715,2560,2560,2560,2560,0
20240802,123800,225873715,2560,2565,2565,2560,1868
20240802,123700,221082365,2565,2565,2565,2565,40
20240802,123600,220979765,2565,2565,2565,2565,0
20240802,123500,220979765,2565,2565,2565,2565,4
20240802,123400,220969505,2565,2560,2565,2560,1456
20240802,123300,217234870,2565,2565,2565,2565,0
20240802,123200,217234870,2565,2565,2565,2565,1
20240802,123100,217232305,2560,2560,2560,2560,81
20240802,123000,217024945,2565,2565,2565,2565,101
20240802,122900,216765880,2560,2560,2560,2560,0
20240802,122800,216765880,2560,2560,2560,2560,5
20240802,122700,216753080,2565,2565,2565,2565,372
20240802,122600,215798900,2565,2565,2565,2565,0
20240802,122500,215798900,2565,2560,2565,2560,555
20240802,122400,214378055,2560,2560,2560,2560,1001
20240802,122300,211815495,2560,2560,2560,2560,0
20240802,122200,211815495,2560,2560,2560,2560,0
20240802,122100,211815495,2560,2560,2560,2560,0
20240802,122000,211815495,2560,2560,2560,2560,0
20240802,121900,211815495,2560,2560,2560,2560,0
20240802,121800,211815495,2560,2560,2560,2560,0
20240802,121700,211815495,2560,2560,2560,2560,0
20240802,121600,211815495,2560,2560,2560,2560,100
20240802,121500,211559495,2560,2560,2560,2560,0
20240802,121400,211559495,2560,2560,2560,2560,0
20240802,121300,211559495,2560,2560,2560,2560,0
20240802,121200,211559495,2560,2560,2560,2560,0
20240802,121100,211559495,2560,2560,2560,2560,0
20240802,121000,211559495,2560,2560,2560,2560,11
20240802,120900,211531335,2555,2560,2560,2555,876
20240802,120800,209293050,2560,2560,2560,2560,0
20240802,120700,209293050,2560,2560,2560,2560,0
20240802,120600,209293050,2560,2560,2560,2560,22
20240802,120500,209236730,2560,2560,2560,2560,0
20240802,120400,209236730,2560,2560,2560,2560,0
20240802,120300,209236730,2560,2560,2560,2560,0
20240802,120200,209236730,2560,2560,2560,2560,0
20240802,120100,209236730,2560,2560,2560,2560,0
20240802,120000,209236730,2560,2560,2560,2560,0
20240802,115900,209236730,2560,2560,2560,2560,0
20240802,115800,209236730,2560,2560,2560,2560,0
20240802,115700,209236730,2560,2560,2560,2560,0
20240802,115600,209236730,2560,2560,2560,2560,38
20240802,115500,209139450,2560,2560,2560,2560,0
20240802,115400,209139450,2560,2560,2560,2560,0
20240802,115300,209139450,2560,2560,2560,2560,400
20240802,115200,208115450,2560,2560,2560,2560,12
20240802,115100,208084730,2555,2555,2555,2555,889
20240802,115000,205813335,2555,2555,2555,2555,0
20240802,114900,205813335,2555,2555,2555,2555,0
20240802,114800,205813335,2555,2555,2555,2555,1200
20240802,114700,202747335,2560,2560,2560,2560,3
20240802,114600,202739655,2560,2560,2560,2560,0
20240802,114500,202739655,2560,2560,2560,2560,3
20240802,114400,202731975,2555,2555,2555,2555,0
20240802,114300,202731975,2555,2560,2560,2555,1147
20240802,114200,199801290,2560,2560,2560,2560,0
20240802,114100,199801290,2560,2560,2560,2560,103
20240802,114000,199537610,2560,2555,2560,2555,6
20240802,113900,199522275,2555,2555,2555,2555,60
20240802,113800,199368975,2555,2555,2555,2555,112
20240802,113700,199082815,2555,2555,2555,2555,400
20240802,113600,198060815,2555,2555,2555,2555,0
20240802,113500,198060815,2555,2555,2555,2555,112
20240802,113400,197774655,2555,2555,2555,2555,337
20240802,113300,196913620,2555,2555,2555,2550,487
20240802,113200,195670330,2560,2560,2560,2560,0
20240802,113100,195670330,2560,2555,2560,2555,2
20240802,113000,195665215,2555,2555,2555,2555,230
20240802,112900,195077565,2560,2560,2560,2560,1
20240802,112800,195075005,2555,2555,2555,2555,626
20240802,112700,193475575,2560,2560,2560,2560,0
20240802,112600,193475575,2560,2560,2560,2560,0
20240802,112500,193475575,2560,2555,2560,2555,3045
20240802,112400,185695375,2555,2555,2555,2555,26
20240802,112300,185628945,2555,2555,2555,2555,10
20240802,112200,185603395,2555,2555,2555,2555,6
20240802,112100,185588065,2555,2555,2555,2555,50
20240802,112000,185460315,2555,2555,2555,2555,0
20240802,111900,185460315,2555,2555,2555,2555,0
20240802,111800,185460315,2555,2555,2555,2555,1942
20240802,111700,180498505,2555,2555,2555,2555,16
20240802,111600,180457625,2555,2555,2555,2555,2
20240802,111500,180452515,2555,2555,2555,2555,101
20240802,111400,180194460,2555,2555,2555,2555,100
20240802,111300,179938960,2550,2565,2565,2550,15197
20240802,111200,141024170,2570,2570,2570,2570,0
20240802,111100,141024170,2570,2570,2570,2570,0
20240802,111000,141024170,2570,2570,2570,2570,10
20240802,110900,140998470,2570,2570,2570,2570,0
20240802,110800,140998470,2570,2570,2570,2570,0
20240802,110700,140998470,2570,2570,2570,2570,0
20240802,110600,140998470,2570,2570,2570,2570,0
20240802,110500,140998470,2570,2570,2570,2570,0
20240802,110400,140998470,2570,2570,2570,2570,0
20240802,110300,140998470,2570,2570,2570,2570,0
20240802,110200,140998470,2570,2570,2570,2570,0
20240802,110100,140998470,2570,2570,2570,2570,0
20240802,110000,140998470,2570,2570,2570,2570,224
20240802,105900,140422790,2570,2570,2570,2570,274
20240802,105800,139718610,2575,2575,2575,2575,0
20240802,105700,139718610,2575,2575,2575,2575,0
20240802,105600,139718610,2575,2575,2575,2565,26
20240802,105500,139651860,2570,2570,2570,2570,288
20240802,105400,138911700,2575,2575,2575,2575,0
20240802,105300,138911700,2575,2575,2575,2575,11
20240802,105200,138883375,2570,2570,2570,2570,357
20240802,105100,137965885,2570,2570,2570,2570,1
20240802,105000,137963315,2570,2570,2570,2570,13
20240802,104900,137929905,2570,2570,2570,2570,1
20240802,104800,137927335,2570,2570,2570,2570,50
20240802,104700,137798835,2570,2570,2570,2570,0
20240802,104600,137798835,2570,2570,2570,2570,0
20240802,104500,137798835,2570,2570,2570,2570,0
20240802,104400,137798835,2570,2570,2570,2570,0
20240802,104300,137798835,2570,2570,2570,2570,0
20240802,104200,137798835,2570,2570,2570,2570,0
20240802,104100,137798835,2570,2570,2570,2570,3
20240802,104000,137791125,2565,2565,2565,2565,18
20240802,103900,137744955,2565,2565,2565,2565,0
20240802,103800,137744955,2565,2565,2565,2565,20
20240802,103700,137693655,2570,2570,2570,2570,5
20240802,103600,137680805,2560,2560,2560,2560,5
20240802,103500,137668005,2560,2565,2565,2560,641
20240802,103400,136026525,2565,2565,2565,2565,5
20240802,103300,136013700,2570,2565,2570,2565,206
20240802,103200,135485280,2565,2565,2565,2565,0
20240802,103100,135485280,2565,2570,2570,2565,3027
20240802,103000,127713530,2565,2565,2565,2565,0
20240802,102900,127713530,2565,2565,2565,2565,2
20240802,102800,127708400,2565,2565,2565,2565,0
20240802,102700,127708400,2565,2570,2570,2565,1628
20240802,102600,123532480,2570,2570,2570,2570,125
20240802,102500,123211230,2570,2570,2570,2570,50
20240802,102400,123082730,2570,2570,2570,2570,0
20240802,102300,123082730,2570,2580,2580,2570,101
20240802,102200,122823150,2580,2580,2580,2580,0
20240802,102100,122823150,2580,2580,2580,2580,0
20240802,102000,122823150,2580,2580,2580,2580,0
20240802,101900,122823150,2580,2575,2580,2575,461
20240802,101800,121636025,2575,2575,2575,2575,1
20240802,101700,121633450,2570,2570,2570,2570,0
20240802,101600,121633450,2570,2570,2570,2570,0
20240802,101500,121633450,2570,2570,2570,2570,2273
20240802,101400,115791840,2565,2565,2565,2565,500
20240802,101300,114509340,2570,2570,2570,2570,0
20240802,101200,114509340,2570,2570,2570,2570,0
20240802,101100,114509340,2570,2570,2570,2570,0
20240802,101000,114509340,2570,2570,2570,2570,3
20240802,100900,114501630,2570,2570,2570,2570,0
20240802,100800,114501630,2570,2570,2570,2570,0
20240802,100700,114501630,2570,2570,2570,2570,0
20240802,100600,114501630,2570,2570,2570,2570,0
20240802,100500,114501630,2570,2570,2570,2570,401
20240802,100400,113471060,2570,2570,2570,2570,0
20240802,100300,113471060,2570,2570,2570,2570,10
20240802,100200,113445360,2570,2570,2570,2570,18
20240802,100100,113399100,2560,2560,2560,2560,41
20240802,100000,113294140,2560,2565,2570,2560,10
20240802,095900,113268465,2565,2570,2570,2565,2064
20240802,095800,107974300,2570,2570,2570,2570,10
20240802,095700,107948600,2570,2570,2570,2570,1
20240802,095600,107946030,2570,2570,2570,2570,1
20240802,095500,107943460,2570,2570,2570,2570,70
20240802,095400,107763560,2570,2570,2570,2570,0
20240802,095300,107763560,2570,2570,2570,2570,0
20240802,095200,107763560,2570,2565,2570,2565,82
20240802,095100,107552830,2565,2565,2565,2565,0
20240802,095000,107552830,2565,2565,2565,2565,1001
20240802,094900,104985265,2565,2565,2565,2565,1000
20240802,094800,102420265,2565,2570,2570,2565,2379
20240802,094700,96309805,2570,2575,2575,2570,5642
20240802,094600,81806865,2575,2575,2575,2575,0
20240802,094500,81806865,2575,2575,2575,2575,22
20240802,094400,81750215,2580,2580,2580,2580,11
20240802,094300,81721835,2580,2580,2580,2580,0
20240802,094200,81721835,2580,2580,2580,2580,0
20240802,094100,81721835,2580,2580,2580,2580,0
20240802,094000,81721835,2580,2580,2580,2580,9
20240802,093900,81698615,2580,2580,2580,2580,2
20240802,093800,81693455,2580,2570,2580,2570,223
20240802,093700,81120260,2570,2570,2570,2570,449
20240802,093600,79966330,2570,2570,2570,2570,152
20240802,093500,79575690,2570,2570,2570,2570,21
20240802,093400,79521720,2570,2570,2570,2570,10
20240802,093300,79496020,2570,2570,2570,2570,500
20240802,093200,78211020,2570,2570,2570,2570,24
20240802,093100,78149340,2570,2570,2570,2570,19
20240802,093000,78100510,2560,2560,2570,2560,518
20240802,092900,76774360,2565,2565,2565,2565,101
20240802,092800,76515295,2570,2570,2570,2570,12
20240802,092700,76484455,2570,2570,2570,2570,1
20240802,092600,76481885,2565,2565,2565,2565,55
20240802,092500,76340810,2560,2565,2565,2560,2545
20240802,092400,69819295,2565,2565,2565,2565,0
20240802,092300,69819295,2565,2565,2565,2565,2937
20240802,092200,62285890,2560,2560,2560,2560,0
20240802,092100,62285890,2560,2565,2570,2560,210
20240802,092000,61748020,2565,2565,2565,2560,393
20240802,091900,60741675,2565,2565,2565,2565,1165
20240802,091800,57753450,2565,2570,2570,2565,300
20240802,091700,56983440,2570,2570,2575,2570,373
20240802,091600,56024330,2570,2580,2580,2570,2802
20240802,091500,48801570,2590,2590,2590,2590,116
20240802,091400,48501130,2590,2585,2590,2580,6083
20240802,091300,32781850,2585,2585,2585,2585,16
20240802,091200,32740490,2590,2590,2590,2585,139
20240802,091100,32380490,2590,2590,2590,2590,51
20240802,091000,32248400,2590,2610,2620,2575,9957
20240802,090900,6434665,2625,2625,2625,2625,0
20240802,090800,6434665,2625,2625,2625,2625,1
20240802,090700,6432040,2610,2610,2610,2610,130
20240802,090600,6092740,2625,2625,2625,2625,11
20240802,090500,6063865,2615,2615,2615,2615,400
20240802,090400,5017865,2620,2630,2630,2620,631
20240802,090300,3363645,2630,2630,2630,2630,7
20240802,090200,3345235,2630,2605,2630,2605,22
20240802,090100,3287400,2610,2600,2610,2600,561
20240802,090000,1827800,2600,2600,2600,2600,703