KissMeData/009200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185100,172598680,2125,2125,2125,2125,607
20240802,185000,172598680,2125,2125,2125,2125,0
20240802,184900,172598680,2125,2125,2125,2125,0
20240802,184800,172598680,2125,2125,2125,2125,0
20240802,184700,172598680,2125,2125,2125,2125,0
20240802,184600,172598680,2125,2125,2125,2125,0
20240802,184500,172598680,2125,2125,2125,2125,0
20240802,184400,172598680,2125,2125,2125,2125,0
20240802,184300,172598680,2125,2125,2125,2125,0
20240802,184200,172598680,2125,2125,2125,2125,0
20240802,184100,172598680,2125,2125,2125,2125,0
20240802,184000,172598680,2125,2125,2125,2125,0
20240802,183900,172598680,2125,2125,2125,2125,0
20240802,183800,172598680,2125,2125,2125,2125,0
20240802,183700,172598680,2125,2125,2125,2125,0
20240802,183600,172598680,2125,2125,2125,2125,0
20240802,183500,172598680,2125,2125,2125,2125,0
20240802,183400,172598680,2125,2125,2125,2125,0
20240802,183300,172598680,2125,2125,2125,2125,0
20240802,183200,172598680,2125,2125,2125,2125,0
20240802,183100,172598680,2125,2125,2125,2125,0
20240802,183000,172598680,2125,2125,2125,2125,0
20240802,182900,172598680,2125,2125,2125,2125,0
20240802,182800,172598680,2125,2125,2125,2125,0
20240802,182700,172598680,2125,2125,2125,2125,0
20240802,182600,172598680,2125,2125,2125,2125,0
20240802,182500,172598680,2125,2125,2125,2125,0
20240802,182400,172598680,2125,2125,2125,2125,0
20240802,182300,172598680,2125,2125,2125,2125,0
20240802,182200,172598680,2125,2125,2125,2125,0
20240802,182100,172598680,2125,2125,2125,2125,607
20240802,182000,172598680,2125,2125,2125,2125,0
20240802,181900,172598680,2125,2125,2125,2125,0
20240802,181800,172598680,2125,2125,2125,2125,0
20240802,181700,172598680,2125,2125,2125,2125,0
20240802,181600,172598680,2125,2125,2125,2125,0
20240802,181500,172598680,2125,2125,2125,2125,0
20240802,181400,172598680,2125,2125,2125,2125,0
20240802,181300,172598680,2125,2125,2125,2125,0
20240802,181200,172598680,2125,2125,2125,2125,0
20240802,181100,172598680,2125,2125,2125,2125,0
20240802,181000,172598680,2125,2125,2125,2125,0
20240802,180900,172598680,2125,2125,2125,2125,0
20240802,180800,172598680,2125,2125,2125,2125,0
20240802,180700,172598680,2125,2125,2125,2125,0
20240802,180600,172598680,2125,2125,2125,2125,0
20240802,180500,172598680,2125,2125,2125,2125,0
20240802,180400,172598680,2125,2125,2125,2125,0
20240802,180300,172598680,2125,2125,2125,2125,0
20240802,180200,172598680,2125,2125,2125,2125,0
20240802,180100,172598680,2125,2125,2125,2125,0
20240802,180000,172598680,2125,2125,2125,2125,0
20240802,175900,172598680,2125,2125,2125,2125,0
20240802,175800,172598680,2125,2125,2125,2125,0
20240802,175700,172598680,2125,2125,2125,2125,0
20240802,175600,172598680,2125,2125,2125,2125,0
20240802,175500,172598680,2125,2125,2125,2125,0
20240802,175400,172598680,2125,2125,2125,2125,0
20240802,175300,172598680,2125,2125,2125,2125,0
20240802,175200,172598680,2125,2125,2125,2125,0
20240802,175100,172598680,2125,2125,2125,2125,607
20240802,175000,172598680,2125,2125,2125,2125,0
20240802,174900,172598680,2125,2125,2125,2125,0
20240802,174800,172598680,2125,2125,2125,2125,0
20240802,174700,172598680,2125,2125,2125,2125,0
20240802,174600,172598680,2125,2125,2125,2125,0
20240802,174500,172598680,2125,2125,2125,2125,0
20240802,174400,172598680,2125,2125,2125,2125,0
20240802,174300,172598680,2125,2125,2125,2125,0
20240802,174200,172598680,2125,2125,2125,2125,0
20240802,174100,172598680,2125,2125,2125,2125,0
20240802,174000,172598680,2125,2125,2125,2125,0
20240802,173900,172598680,2125,2125,2125,2125,0
20240802,173800,172598680,2125,2125,2125,2125,0
20240802,173700,172598680,2125,2125,2125,2125,0
20240802,173600,172598680,2125,2125,2125,2125,0
20240802,173500,172598680,2125,2125,2125,2125,0
20240802,173400,172598680,2125,2125,2125,2125,0
20240802,173300,172598680,2125,2125,2125,2125,0
20240802,173200,172598680,2125,2125,2125,2125,0
20240802,173100,172598680,2125,2125,2125,2125,0
20240802,173000,172598680,2125,2125,2125,2125,0
20240802,172900,172598680,2125,2125,2125,2125,0
20240802,172800,172598680,2125,2125,2125,2125,0
20240802,172700,172598680,2125,2125,2125,2125,0
20240802,172600,172598680,2125,2125,2125,2125,0
20240802,172500,172598680,2125,2125,2125,2125,0
20240802,172400,172598680,2125,2125,2125,2125,0
20240802,172300,172598680,2125,2125,2125,2125,0
20240802,172200,172598680,2125,2125,2125,2125,0
20240802,172100,172598680,2125,2125,2125,2125,607
20240802,172000,172598680,2125,2125,2125,2125,0
20240802,171900,172598680,2125,2125,2125,2125,0
20240802,171800,172598680,2125,2125,2125,2125,0
20240802,171700,172598680,2125,2125,2125,2125,0
20240802,171600,172598680,2125,2125,2125,2125,0
20240802,171500,172598680,2125,2125,2125,2125,0
20240802,171400,172598680,2125,2125,2125,2125,0
20240802,171300,172598680,2125,2125,2125,2125,0
20240802,171200,172598680,2125,2125,2125,2125,0
20240802,171100,172598680,2125,2125,2125,2125,0
20240802,171000,172598680,2125,2125,2125,2125,0
20240802,170900,172598680,2125,2125,2125,2125,0
20240802,170800,172598680,2125,2125,2125,2125,0
20240802,170700,172598680,2125,2125,2125,2125,0
20240802,170600,172598680,2125,2125,2125,2125,0
20240802,170500,172598680,2125,2125,2125,2125,0
20240802,170400,172598680,2125,2125,2125,2125,0
20240802,170300,172598680,2125,2125,2125,2125,0
20240802,170200,172598680,2125,2125,2125,2125,0
20240802,170100,172598680,2125,2125,2125,2125,0
20240802,170000,172598680,2125,2125,2125,2125,0
20240802,165900,172598680,2125,2125,2125,2125,0
20240802,165800,172598680,2125,2125,2125,2125,0
20240802,165700,172598680,2125,2125,2125,2125,0
20240802,165600,172598680,2125,2125,2125,2125,0
20240802,165500,172598680,2125,2125,2125,2125,0
20240802,165400,172598680,2125,2125,2125,2125,0
20240802,165300,172598680,2125,2125,2125,2125,0
20240802,165200,172598680,2125,2125,2125,2125,0
20240802,165100,172598680,2125,2125,2125,2125,607
20240802,165000,172598680,2125,2125,2125,2125,0
20240802,164900,172598680,2125,2125,2125,2125,0
20240802,164800,172598680,2125,2125,2125,2125,0
20240802,164700,172598680,2125,2125,2125,2125,0
20240802,164600,172598680,2125,2125,2125,2125,0
20240802,164500,172598680,2125,2125,2125,2125,0
20240802,164400,172598680,2125,2125,2125,2125,0
20240802,164300,172598680,2125,2125,2125,2125,0
20240802,164200,172598680,2125,2125,2125,2125,0
20240802,164100,172598680,2125,2125,2125,2125,0
20240802,164000,172598680,2125,2125,2125,2125,0
20240802,163900,172598680,2125,2125,2125,2125,0
20240802,163800,172598680,2125,2125,2125,2125,0
20240802,163700,172598680,2125,2125,2125,2125,0
20240802,163600,172598680,2125,2125,2125,2125,0
20240802,163500,172598680,2125,2125,2125,2125,0
20240802,163400,172598680,2125,2125,2125,2125,0
20240802,163300,172598680,2125,2125,2125,2125,0
20240802,163200,172598680,2125,2125,2125,2125,0
20240802,163100,172598680,2125,2125,2125,2125,0
20240802,163000,172598680,2125,2125,2125,2125,0
20240802,162900,172598680,2125,2125,2125,2125,0
20240802,162800,172598680,2125,2125,2125,2125,0
20240802,162700,172598680,2125,2125,2125,2125,0
20240802,162600,172598680,2125,2125,2125,2125,0
20240802,162500,172598680,2125,2125,2125,2125,0
20240802,162400,172598680,2125,2125,2125,2125,0
20240802,162300,172598680,2125,2125,2125,2125,0
20240802,162200,172598680,2125,2125,2125,2125,0
20240802,162100,172598680,2125,2125,2125,2125,607
20240802,162000,172598680,2125,2125,2125,2125,0
20240802,161900,172598680,2125,2125,2125,2125,0
20240802,161800,172598680,2125,2125,2125,2125,0
20240802,161700,172598680,2125,2125,2125,2125,0
20240802,161600,172598680,2125,2125,2125,2125,0
20240802,161500,172598680,2125,2125,2125,2125,0
20240802,161400,172598680,2125,2125,2125,2125,0
20240802,161300,172598680,2125,2125,2125,2125,0
20240802,161200,172598680,2125,2125,2125,2125,0
20240802,161100,172598680,2125,2125,2125,2125,0
20240802,161000,172598680,2125,2125,2125,2125,0
20240802,160900,172598680,2125,2125,2125,2125,0
20240802,160800,172598680,2125,2125,2125,2125,0
20240802,160700,172598680,2125,2125,2125,2125,0
20240802,160600,172598680,2125,2125,2125,2125,0
20240802,160500,172598680,2125,2125,2125,2125,0
20240802,160400,172598680,2125,2125,2125,2125,0
20240802,160300,172598680,2125,2125,2125,2125,0
20240802,160200,172598680,2125,2125,2125,2125,0
20240802,160100,172598680,2125,2125,2125,2125,0
20240802,160000,172598680,2125,2125,2125,2125,0
20240802,155900,172598680,2125,2125,2125,2125,0
20240802,155800,172598680,2125,2125,2125,2125,0
20240802,155700,172598680,2125,2125,2125,2125,0
20240802,155600,172598680,2125,2125,2125,2125,0
20240802,155500,172598680,2125,2125,2125,2125,0
20240802,155400,172598680,2125,2125,2125,2125,0
20240802,155300,172598680,2125,2125,2125,2125,0
20240802,155200,172598680,2125,2125,2125,2125,0
20240802,155100,172598680,2125,2125,2125,2125,607
20240802,155000,172598680,2125,2125,2125,2125,0
20240802,154900,172598680,2125,2125,2125,2125,0
20240802,154800,172598680,2125,2125,2125,2125,0
20240802,154700,172598680,2125,2125,2125,2125,0
20240802,154600,172598680,2125,2125,2125,2125,0
20240802,154500,172598680,2125,2125,2125,2125,0
20240802,154400,172598680,2125,2125,2125,2125,0
20240802,154300,172598680,2125,2125,2125,2125,0
20240802,154200,172598680,2125,2125,2125,2125,0
20240802,154100,172598680,2125,2125,2125,2125,0
20240802,154000,172598680,2125,2125,2125,2125,0
20240802,153900,172598680,2125,2125,2125,2125,0
20240802,153800,172598680,2125,2125,2125,2125,0
20240802,153700,172598680,2125,2125,2125,2125,0
20240802,153600,172598680,2125,2125,2125,2125,0
20240802,153500,172598680,2125,2125,2125,2125,0
20240802,153400,172598680,2125,2125,2125,2125,0
20240802,153300,172598680,2125,2125,2125,2125,0
20240802,153200,172598680,2125,2125,2125,2125,0
20240802,153100,172598680,2125,2125,2125,2125,0
20240802,153000,172598680,2125,2125,2125,2125,607
20240802,152900,171308805,2115,2115,2115,2115,0
20240802,152800,171308805,2115,2115,2115,2115,0
20240802,152700,171308805,2115,2115,2115,2115,0
20240802,152600,171308805,2115,2115,2115,2115,0
20240802,152500,171308805,2115,2115,2115,2115,0
20240802,152400,171308805,2115,2115,2115,2115,0
20240802,152300,171308805,2115,2115,2115,2115,0
20240802,152200,171308805,2115,2115,2115,2115,0
20240802,152100,171308805,2115,2115,2115,2115,0
20240802,152000,171308805,2115,2115,2115,2115,0
20240802,151900,171308805,2115,2115,2115,2115,344
20240802,151800,170581245,2125,2125,2125,2125,500
20240802,151700,169518745,2125,2125,2125,2125,0
20240802,151600,169518745,2125,2125,2125,2125,7
20240802,151500,169503870,2125,2125,2125,2125,0
20240802,151400,169503870,2125,2120,2125,2120,3
20240802,151300,169497505,2125,2120,2125,2120,1085
20240802,151200,167196905,2120,2120,2120,2110,1104
20240802,151100,164857425,2120,2120,2120,2120,2
20240802,151000,164853185,2120,2120,2120,2120,0
20240802,150900,164853185,2120,2120,2120,2120,0
20240802,150800,164853185,2120,2120,2120,2120,0
20240802,150700,164853185,2120,2120,2120,2120,0
20240802,150600,164853185,2120,2120,2120,2120,5
20240802,150500,164842585,2110,2110,2110,2110,518
20240802,150400,163749605,2110,2110,2110,2110,0
20240802,150300,163749605,2110,2110,2110,2110,34
20240802,150200,163677865,2120,2120,2120,2120,5
20240802,150100,163667265,2120,2120,2120,2120,5
20240802,150000,163656665,2120,2120,2120,2120,0
20240802,145900,163656665,2120,2120,2120,2120,5
20240802,145800,163646065,2110,2110,2110,2110,202
20240802,145700,163219845,2110,2105,2110,2105,157
20240802,145600,162889355,2110,2110,2110,2110,0
20240802,145500,162889355,2110,2110,2110,2110,4
20240802,145400,162880915,2110,2110,2110,2105,55
20240802,145300,162764870,2120,2120,2120,2120,0
20240802,145200,162764870,2120,2120,2120,2120,5
20240802,145100,162754270,2115,2115,2115,2115,50
20240802,145000,162648520,2115,2115,2115,2115,2
20240802,144900,162644290,2105,2105,2105,2105,100
20240802,144800,162433790,2115,2115,2115,2115,0
20240802,144700,162433790,2115,2110,2115,2110,5
20240802,144600,162423235,2110,2105,2110,2105,4
20240802,144500,162414805,2120,2120,2120,2100,49
20240802,144400,162311670,2115,2120,2120,2105,13
20240802,144300,162284245,2120,2120,2120,2120,2006
20240802,144200,158031525,2120,2120,2120,2110,10
20240802,144100,158010345,2100,2110,2110,2100,3112
20240802,144000,151471205,2120,2120,2120,2120,10
20240802,143900,151450005,2120,2120,2120,2120,4
20240802,143800,151441525,2115,2120,2120,2110,132
20240802,143700,151162875,2120,2120,2120,2115,8
20240802,143600,151145925,2120,2115,2120,2100,10223
20240802,143500,129599255,2125,2125,2125,2120,10
20240802,143400,129578015,2125,2125,2125,2125,8
20240802,143300,129561015,2120,2120,2120,2120,7760
20240802,143200,113109815,2125,2125,2125,2125,18
20240802,143100,113071565,2125,2125,2125,2125,8
20240802,143000,113054565,2125,2125,2125,2125,49
20240802,142900,112950440,2125,2125,2125,2125,6
20240802,142800,112937690,2125,2125,2125,2125,84
20240802,142700,112759190,2125,2125,2125,2125,2
20240802,142600,112754940,2125,2120,2125,2120,487
20240802,142500,111722490,2125,2125,2125,2125,0
20240802,142400,111722490,2125,2125,2125,2125,6
20240802,142300,111709740,2125,2125,2125,2120,484
20240802,142200,110683130,2125,2125,2125,2125,63
20240802,142100,110549255,2130,2130,2130,2130,0
20240802,142000,110549255,2130,2130,2130,2130,0
20240802,141900,110549255,2130,2130,2130,2130,6
20240802,141800,110536475,2130,2130,2130,2125,14
20240802,141700,110506685,2130,2135,2135,2120,1007
20240802,141600,108371735,2135,2135,2135,2125,105
20240802,141500,108148550,2135,2135,2135,2125,8
20240802,141400,108131490,2135,2135,2135,2135,1
20240802,141300,108129355,2135,2135,2135,2135,4
20240802,141200,108120815,2135,2125,2135,2125,5
20240802,141100,108110160,2135,2125,2135,2125,3
20240802,141000,108103765,2135,2135,2135,2135,6
20240802,140900,108090955,2135,2135,2135,2135,3
20240802,140800,108084550,2125,2135,2135,2125,5
20240802,140700,108073895,2135,2125,2135,2125,420
20240802,140600,107181160,2135,2135,2135,2135,0
20240802,140500,107181160,2135,2135,2135,2135,0
20240802,140400,107181160,2135,2135,2135,2135,20
20240802,140300,107138460,2135,2135,2135,2135,19
20240802,140200,107097895,2135,2135,2135,2135,4
20240802,140100,107089355,2135,2125,2135,2125,10
20240802,140000,107068075,2135,2135,2135,2135,0
20240802,135900,107068075,2135,2135,2135,2135,2
20240802,135800,107063805,2125,2125,2125,2125,110
20240802,135700,106830055,2135,2135,2135,2135,0
20240802,135600,106830055,2135,2135,2135,2135,6
20240802,135500,106817245,2135,2135,2135,2135,0
20240802,135400,106817245,2135,2135,2135,2135,0
20240802,135300,106817245,2135,2135,2135,2135,21
20240802,135200,106772410,2135,2135,2135,2135,0
20240802,135100,106772410,2135,2135,2135,2135,0
20240802,135000,106772410,2135,2135,2135,2135,0
20240802,134900,106772410,2135,2135,2135,2135,6
20240802,134800,106759600,2140,2140,2140,2140,0
20240802,134700,106759600,2140,2140,2140,2140,0
20240802,134600,106759600,2140,2140,2140,2140,0
20240802,134500,106759600,2140,2140,2140,2140,0
20240802,134400,106759600,2140,2140,2140,2140,2
20240802,134300,106755320,2135,2135,2135,2135,208
20240802,134200,106311240,2135,2135,2135,2135,11
20240802,134100,106287755,2135,2135,2135,2130,7
20240802,134000,106272820,2130,2125,2135,2125,1005
20240802,133900,104137155,2135,2135,2135,2135,0
20240802,133800,104137155,2135,2135,2135,2135,0
20240802,133700,104137155,2135,2135,2135,2135,6
20240802,133600,104124345,2130,2130,2130,2130,4
20240802,133500,104115825,2135,2135,2135,2135,8
20240802,133400,104098745,2130,2130,2135,2130,8
20240802,133300,104081685,2135,2130,2135,2130,4
20240802,133200,104073155,2135,2130,2135,2130,4
20240802,133100,104064625,2135,2130,2135,2130,4
20240802,133000,104056090,2130,2130,2130,2130,102
20240802,132900,103838830,2140,2140,2140,2140,0
20240802,132800,103838830,2140,2140,2140,2140,6
20240802,132700,103825990,2140,2140,2140,2140,0
20240802,132600,103825990,2140,2140,2140,2140,7
20240802,132500,103811010,2140,2140,2140,2140,5
20240802,132400,103800310,2140,2140,2140,2140,16
20240802,132300,103766070,2130,2130,2130,2130,10
20240802,132200,103744770,2125,2125,2125,2125,500
20240802,132100,102682270,2125,2140,2140,2125,206
20240802,132000,102244370,2140,2140,2140,2140,0
20240802,131900,102244370,2140,2140,2140,2140,0
20240802,131800,102244370,2140,2140,2140,2140,0
20240802,131700,102244370,2140,2140,2140,2140,0
20240802,131600,102244370,2140,2140,2140,2140,0
20240802,131500,102244370,2140,2140,2140,2140,0
20240802,131400,102244370,2140,2140,2140,2140,6
20240802,131300,102231530,2130,2130,2130,2130,0
20240802,131200,102231530,2130,2130,2130,2130,0
20240802,131100,102231530,2130,2130,2130,2130,0
20240802,131000,102231530,2130,2130,2130,2130,2
20240802,130900,102227270,2135,2135,2135,2135,0
20240802,130800,102227270,2135,2135,2135,2135,2
20240802,130700,102223000,2140,2140,2140,2140,10
20240802,130600,102201600,2140,2140,2140,2140,0
20240802,130500,102201600,2140,2125,2140,2125,2308
20240802,130400,97297065,2125,2125,2125,2125,100
20240802,130300,97084565,2125,2125,2125,2125,2246
20240802,130200,92311815,2130,2130,2130,2130,0
20240802,130100,92311815,2130,2130,2130,2130,0
20240802,130000,92311815,2130,2130,2130,2130,6
20240802,125900,92299035,2130,2130,2130,2130,0
20240802,125800,92299035,2130,2130,2130,2130,2
20240802,125700,92294775,2130,2130,2130,2130,15
20240802,125600,92262825,2135,2135,2135,2135,2
20240802,125500,92258555,2135,2135,2135,2135,0
20240802,125400,92258555,2135,2135,2135,2135,5
20240802,125300,92247880,2135,2135,2135,2135,8
20240802,125200,92230800,2135,2135,2135,2135,2
20240802,125100,92226530,2135,2135,2135,2135,0
20240802,125000,92226530,2135,2135,2135,2135,0
20240802,124900,92226530,2135,2135,2135,2135,0
20240802,124800,92226530,2135,2135,2135,2135,4
20240802,124700,92217990,2135,2135,2135,2135,2
20240802,124600,92213720,2135,2130,2135,2130,28
20240802,124500,92154070,2140,2140,2140,2135,6
20240802,124400,92141240,2135,2135,2140,2135,6
20240802,124300,92128420,2140,2140,2140,2140,0
20240802,124200,92128420,2140,2140,2140,2140,1
20240802,124100,92126280,2140,2140,2140,2140,2
20240802,124000,92122000,2140,2140,2140,2140,0
20240802,123900,92122000,2140,2135,2140,2135,11
20240802,123800,92098510,2140,2140,2140,2140,0
20240802,123700,92098510,2140,2140,2140,2140,0
20240802,123600,92098510,2140,2135,2140,2125,223
20240802,123500,91624455,2135,2140,2140,2135,8
20240802,123400,91607355,2140,2130,2140,2125,456
20240802,123300,90638315,2140,2140,2140,2140,0
20240802,123200,90638315,2140,2140,2140,2140,11
20240802,123100,90614775,2140,2140,2140,2135,6
20240802,123000,90601945,2140,2130,2140,2125,90
20240802,122900,90410655,2140,2140,2140,2140,2
20240802,122800,90406375,2125,2130,2130,2125,102
20240802,122700,90189615,2140,2140,2140,2140,0
20240802,122600,90189615,2140,2140,2140,2140,0
20240802,122500,90189615,2140,2140,2140,2140,0
20240802,122400,90189615,2140,2140,2140,2140,0
20240802,122300,90189615,2140,2140,2140,2140,0
20240802,122200,90189615,2140,2140,2140,2140,0
20240802,122100,90189615,2140,2140,2140,2140,0
20240802,122000,90189615,2140,2140,2140,2140,0
20240802,121900,90189615,2140,2140,2140,2140,0
20240802,121800,90189615,2140,2140,2140,2140,0
20240802,121700,90189615,2140,2140,2140,2140,0
20240802,121600,90189615,2140,2140,2140,2140,0
20240802,121500,90189615,2140,2140,2140,2140,0
20240802,121400,90189615,2140,2140,2140,2140,0
20240802,121300,90189615,2140,2140,2140,2140,0
20240802,121200,90189615,2140,2140,2140,2140,0
20240802,121100,90189615,2140,2135,2140,2135,4
20240802,121000,90181065,2140,2140,2140,2140,4
20240802,120900,90172505,2135,2135,2135,2135,2
20240802,120800,90168235,2140,2130,2140,2125,202
20240802,120700,89738935,2140,2140,2140,2140,0
20240802,120600,89738935,2140,2140,2140,2140,0
20240802,120500,89738935,2140,2140,2140,2140,0
20240802,120400,89738935,2140,2140,2140,2140,0
20240802,120300,89738935,2140,2140,2140,2140,50
20240802,120200,89631935,2140,2140,2140,2140,0
20240802,120100,89631935,2140,2140,2140,2140,0
20240802,120000,89631935,2140,2140,2140,2140,2
20240802,115900,89627655,2135,2140,2140,2135,4
20240802,115800,89619105,2140,2140,2140,2140,0
20240802,115700,89619105,2140,2130,2140,2130,18
20240802,115600,89580745,2140,2140,2140,2140,4
20240802,115500,89572185,2140,2140,2140,2140,2
20240802,115400,89567905,2140,2140,2140,2140,2
20240802,115300,89563625,2140,2135,2140,2135,15
20240802,115200,89531590,2140,2135,2140,2135,4
20240802,115100,89523040,2140,2135,2140,2135,34
20240802,115000,89450440,2135,2135,2135,2135,1
20240802,114900,89448305,2140,2130,2140,2125,270
20240802,114800,88874335,2140,2140,2140,2140,0
20240802,114700,88874335,2140,2140,2140,2140,2
20240802,114600,88870055,2130,2135,2140,2130,8
20240802,114500,88852985,2140,2135,2140,2135,504
20240802,114400,87774435,2140,2140,2140,2140,0
20240802,114300,87774435,2140,2135,2140,2135,4
20240802,114200,87765885,2140,2135,2140,2135,4
20240802,114100,87757335,2140,2135,2140,2135,4
20240802,114000,87748785,2140,2130,2140,2130,1002
20240802,113900,85614495,2140,2135,2140,2135,6
20240802,113800,85601675,2140,2135,2140,2135,6
20240802,113700,85588845,2140,2140,2140,2135,8
20240802,113600,85571735,2135,2140,2140,2135,3
20240802,113500,85565325,2135,2140,2140,2135,6
20240802,113400,85552495,2135,2140,2140,2135,6
20240802,113300,85539665,2135,2140,2140,2135,6
20240802,113200,85526835,2140,2140,2140,2140,2
20240802,113100,85522555,2130,2135,2135,2130,1020
20240802,113000,83349940,2140,2140,2140,2140,2
20240802,112900,83345660,2140,2135,2140,2135,3
20240802,112800,83339245,2135,2135,2135,2135,4
20240802,112700,83330705,2140,2140,2140,2140,2
20240802,112600,83326425,2140,2140,2140,2140,0
20240802,112500,83326425,2140,2140,2140,2140,7
20240802,112400,83311445,2140,2140,2140,2140,6
20240802,112300,83298605,2140,2140,2140,2135,4921
20240802,112200,72792240,2145,2145,2145,2135,783
20240802,112100,71120445,2145,2140,2145,2135,3007
20240802,112000,64700420,2145,2145,2145,2145,0
20240802,111900,64700420,2145,2145,2145,2145,5
20240802,111800,64689695,2145,2145,2145,2145,11
20240802,111700,64666100,2145,2145,2145,2145,4
20240802,111600,64657520,2140,2140,2145,2135,522
20240802,111500,63542920,2145,2145,2145,2145,1
20240802,111400,63540775,2145,2145,2145,2145,0
20240802,111300,63540775,2145,2145,2145,2145,2
20240802,111200,63536485,2140,2140,2140,2140,77
20240802,111100,63371705,2145,2145,2145,2145,0
20240802,111000,63371705,2145,2145,2145,2145,5
20240802,110900,63360980,2145,2145,2145,2145,0
20240802,110800,63360980,2145,2145,2145,2145,0
20240802,110700,63360980,2145,2140,2145,2140,4
20240802,110600,63352410,2145,2145,2145,2145,0
20240802,110500,63352410,2145,2145,2145,2145,0
20240802,110400,63352410,2145,2145,2145,2145,4
20240802,110300,63343830,2145,2145,2145,2145,5
20240802,110200,63333105,2145,2145,2145,2140,8
20240802,110100,63315955,2135,2145,2145,2135,1010
20240802,110000,61159575,2135,2145,2145,2135,11856
20240802,105900,35788090,2140,2140,2140,2140,94
20240802,105800,35586930,2145,2145,2145,2145,0
20240802,105700,35586930,2145,2145,2145,2145,0
20240802,105600,35586930,2145,2145,2145,2145,2
20240802,105500,35582640,2145,2145,2145,2145,0
20240802,105400,35582640,2145,2145,2145,2145,0
20240802,105300,35582640,2145,2145,2145,2145,0
20240802,105200,35582640,2145,2145,2145,2145,12
20240802,105100,35556900,2145,2145,2145,2145,0
20240802,105000,35556900,2145,2145,2145,2145,1
20240802,104900,35554755,2145,2145,2145,2145,0
20240802,104800,35554755,2145,2145,2145,2145,23
20240802,104700,35505420,2145,2145,2145,2145,1
20240802,104600,35503275,2145,2145,2145,2145,0
20240802,104500,35503275,2145,2145,2145,2145,0
20240802,104400,35503275,2145,2145,2145,2145,0
20240802,104300,35503275,2145,2145,2145,2145,0
20240802,104200,35503275,2145,2145,2145,2145,0
20240802,104100,35503275,2145,2145,2145,2145,0
20240802,104000,35503275,2145,2145,2145,2145,0
20240802,103900,35503275,2145,2145,2145,2145,0
20240802,103800,35503275,2145,2145,2145,2145,0
20240802,103700,35503275,2145,2140,2145,2140,8
20240802,103600,35486125,2145,2145,2145,2145,15
20240802,103500,35453950,2145,2145,2145,2145,0
20240802,103400,35453950,2145,2145,2145,2145,0
20240802,103300,35453950,2145,2145,2145,2145,5
20240802,103200,35443225,2145,2145,2145,2145,9
20240802,103100,35423920,2145,2145,2145,2145,0
20240802,103000,35423920,2145,2150,2150,2145,9
20240802,102900,35404605,2140,2145,2145,2140,148
20240802,102800,35087875,2150,2145,2150,2145,23
20240802,102700,35038530,2150,2150,2150,2150,0
20240802,102600,35038530,2150,2150,2150,2150,0
20240802,102500,35038530,2150,2150,2150,2150,0
20240802,102400,35038530,2150,2150,2150,2150,0
20240802,102300,35038530,2150,2150,2150,2150,0
20240802,102200,35038530,2150,2150,2150,2150,0
20240802,102100,35038530,2150,2150,2150,2150,4
20240802,102000,35029930,2150,2150,2150,2150,0
20240802,101900,35029930,2150,2150,2150,2150,0
20240802,101800,35029930,2150,2150,2150,2145,52
20240802,101700,34918355,2150,2150,2150,2150,17
20240802,101600,34881805,2150,2155,2155,2145,2582
20240802,101500,29336485,2160,2160,2160,2160,0
20240802,101400,29336485,2160,2160,2160,2160,2
20240802,101300,29332165,2150,2150,2150,2150,3739
20240802,101200,21293315,2150,2150,2150,2150,0
20240802,101100,21293315,2150,2150,2150,2150,0
20240802,101000,21293315,2150,2150,2150,2150,0
20240802,100900,21293315,2150,2150,2150,2150,0
20240802,100800,21293315,2150,2150,2150,2150,0
20240802,100700,21293315,2150,2150,2150,2150,0
20240802,100600,21293315,2150,2150,2150,2150,0
20240802,100500,21293315,2150,2150,2150,2150,0
20240802,100400,21293315,2150,2150,2150,2150,0
20240802,100300,21293315,2150,2150,2150,2150,0
20240802,100200,21293315,2150,2150,2150,2150,0
20240802,100100,21293315,2150,2150,2150,2150,1
20240802,100000,21291165,2150,2150,2150,2150,0
20240802,095900,21291165,2150,2150,2150,2150,3
20240802,095800,21284715,2150,2150,2150,2150,0
20240802,095700,21284715,2150,2145,2150,2145,4
20240802,095600,21276125,2150,2150,2150,2150,0
20240802,095500,21276125,2150,2150,2150,2150,2
20240802,095400,21271825,2150,2145,2150,2145,5
20240802,095300,21261090,2150,2150,2150,2150,500
20240802,095200,20186090,2150,2150,2150,2150,0
20240802,095100,20186090,2150,2150,2150,2150,2
20240802,095000,20181790,2140,2140,2140,2140,152
20240802,094900,19856510,2145,2145,2145,2145,171
20240802,094800,19489715,2145,2145,2145,2145,7
20240802,094700,19474700,2145,2145,2145,2145,23
20240802,094600,19425365,2145,2145,2145,2145,347
20240802,094500,18681050,2150,2150,2150,2150,0
20240802,094400,18681050,2150,2150,2150,2150,0
20240802,094300,18681050,2150,2150,2150,2150,0
20240802,094200,18681050,2150,2150,2150,2150,0
20240802,094100,18681050,2150,2145,2150,2145,921
20240802,094000,16705495,2150,2150,2150,2150,3
20240802,093900,16699045,2150,2150,2150,2150,11
20240802,093800,16675395,2150,2150,2150,2150,30
20240802,093700,16610895,2150,2150,2150,2150,5
20240802,093600,16600145,2150,2150,2150,2150,39
20240802,093500,16516295,2150,2155,2155,2150,4992
20240802,093400,5783405,2160,2160,2160,2160,15
20240802,093300,5751005,2160,2155,2160,2155,125
20240802,093200,5481565,2160,2160,2160,2160,7
20240802,093100,5466445,2160,2160,2160,2160,18
20240802,093000,5427565,2165,2165,2165,2165,12
20240802,092900,5401585,2165,2165,2165,2165,15
20240802,092800,5369110,2165,2160,2165,2160,4
20240802,092700,5360460,2160,2160,2160,2160,25
20240802,092600,5306460,2160,2160,2160,2160,5
20240802,092500,5295660,2160,2160,2160,2155,23
20240802,092400,5246070,2160,2160,2160,2160,2
20240802,092300,5241750,2160,2160,2160,2160,6
20240802,092200,5228790,2160,2160,2160,2160,2
20240802,092100,5224470,2160,2160,2160,2160,8
20240802,092000,5207190,2160,2160,2160,2160,6
20240802,091900,5194230,2160,2160,2160,2160,7
20240802,091800,5179110,2160,2160,2160,2160,3
20240802,091700,5172630,2160,2160,2160,2150,505
20240802,091600,4086760,2160,2160,2160,2160,3
20240802,091500,4080280,2160,2160,2160,2160,4
20240802,091400,4071640,2150,2155,2155,2150,251
20240802,091300,3530980,2160,2160,2160,2160,3
20240802,091200,3524500,2160,2160,2160,2160,3
20240802,091100,3518020,2160,2160,2160,2160,12
20240802,091000,3492100,2165,2165,2165,2165,0
20240802,090900,3492100,2165,2165,2165,2165,0
20240802,090800,3492100,2165,2165,2165,2165,8
20240802,090700,3474780,2165,2165,2165,2165,4
20240802,090600,3466120,2165,2165,2165,2165,2
20240802,090500,3461790,2170,2170,2170,2170,4
20240802,090400,3453110,2165,2170,2170,2160,50
20240802,090300,3344880,2175,2155,2175,2155,502
20240802,090200,2262475,2155,2155,2155,2155,531
20240802,090100,1118170,2155,2155,2155,2155,9
20240802,090000,1098775,2155,2150,2155,2150,470