KissMeData/088910/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,310488565,2255,2255,2255,2255,393
20240802,195500,310488565,2255,2255,2255,2255,0
20240802,195400,310488565,2255,2255,2255,2255,0
20240802,195300,310488565,2255,2255,2255,2255,0
20240802,195200,310488565,2255,2255,2255,2255,0
20240802,195100,310488565,2255,2255,2255,2255,0
20240802,195000,310488565,2255,2255,2255,2255,0
20240802,194900,310488565,2255,2255,2255,2255,0
20240802,194800,310488565,2255,2255,2255,2255,0
20240802,194700,310488565,2255,2255,2255,2255,0
20240802,194600,310488565,2255,2255,2255,2255,0
20240802,194500,310488565,2255,2255,2255,2255,0
20240802,194400,310488565,2255,2255,2255,2255,0
20240802,194300,310488565,2255,2255,2255,2255,0
20240802,194200,310488565,2255,2255,2255,2255,0
20240802,194100,310488565,2255,2255,2255,2255,0
20240802,194000,310488565,2255,2255,2255,2255,0
20240802,193900,310488565,2255,2255,2255,2255,0
20240802,193800,310488565,2255,2255,2255,2255,0
20240802,193700,310488565,2255,2255,2255,2255,0
20240802,193600,310488565,2255,2255,2255,2255,0
20240802,193500,310488565,2255,2255,2255,2255,0
20240802,193400,310488565,2255,2255,2255,2255,0
20240802,193300,310488565,2255,2255,2255,2255,0
20240802,193200,310488565,2255,2255,2255,2255,0
20240802,193100,310488565,2255,2255,2255,2255,0
20240802,193000,310488565,2255,2255,2255,2255,0
20240802,192900,310488565,2255,2255,2255,2255,0
20240802,192800,310488565,2255,2255,2255,2255,0
20240802,192700,310488565,2255,2255,2255,2255,0
20240802,192600,310488565,2255,2255,2255,2255,393
20240802,192500,310488565,2255,2255,2255,2255,0
20240802,192400,310488565,2255,2255,2255,2255,0
20240802,192300,310488565,2255,2255,2255,2255,0
20240802,192200,310488565,2255,2255,2255,2255,0
20240802,192100,310488565,2255,2255,2255,2255,0
20240802,192000,310488565,2255,2255,2255,2255,0
20240802,191900,310488565,2255,2255,2255,2255,0
20240802,191800,310488565,2255,2255,2255,2255,0
20240802,191700,310488565,2255,2255,2255,2255,0
20240802,191600,310488565,2255,2255,2255,2255,0
20240802,191500,310488565,2255,2255,2255,2255,0
20240802,191400,310488565,2255,2255,2255,2255,0
20240802,191300,310488565,2255,2255,2255,2255,0
20240802,191200,310488565,2255,2255,2255,2255,0
20240802,191100,310488565,2255,2255,2255,2255,0
20240802,191000,310488565,2255,2255,2255,2255,0
20240802,190900,310488565,2255,2255,2255,2255,0
20240802,190800,310488565,2255,2255,2255,2255,0
20240802,190700,310488565,2255,2255,2255,2255,0
20240802,190600,310488565,2255,2255,2255,2255,0
20240802,190500,310488565,2255,2255,2255,2255,0
20240802,190400,310488565,2255,2255,2255,2255,0
20240802,190300,310488565,2255,2255,2255,2255,0
20240802,190200,310488565,2255,2255,2255,2255,0
20240802,190100,310488565,2255,2255,2255,2255,0
20240802,190000,310488565,2255,2255,2255,2255,0
20240802,185900,310488565,2255,2255,2255,2255,0
20240802,185800,310488565,2255,2255,2255,2255,0
20240802,185700,310488565,2255,2255,2255,2255,0
20240802,185600,310488565,2255,2255,2255,2255,393
20240802,185500,310488565,2255,2255,2255,2255,0
20240802,185400,310488565,2255,2255,2255,2255,0
20240802,185300,310488565,2255,2255,2255,2255,0
20240802,185200,310488565,2255,2255,2255,2255,0
20240802,185100,310488565,2255,2255,2255,2255,0
20240802,185000,310488565,2255,2255,2255,2255,0
20240802,184900,310488565,2255,2255,2255,2255,0
20240802,184800,310488565,2255,2255,2255,2255,0
20240802,184700,310488565,2255,2255,2255,2255,0
20240802,184600,310488565,2255,2255,2255,2255,0
20240802,184500,310488565,2255,2255,2255,2255,0
20240802,184400,310488565,2255,2255,2255,2255,0
20240802,184300,310488565,2255,2255,2255,2255,0
20240802,184200,310488565,2255,2255,2255,2255,0
20240802,184100,310488565,2255,2255,2255,2255,0
20240802,184000,310488565,2255,2255,2255,2255,0
20240802,183900,310488565,2255,2255,2255,2255,0
20240802,183800,310488565,2255,2255,2255,2255,0
20240802,183700,310488565,2255,2255,2255,2255,0
20240802,183600,310488565,2255,2255,2255,2255,0
20240802,183500,310488565,2255,2255,2255,2255,0
20240802,183400,310488565,2255,2255,2255,2255,0
20240802,183300,310488565,2255,2255,2255,2255,0
20240802,183200,310488565,2255,2255,2255,2255,0
20240802,183100,310488565,2255,2255,2255,2255,0
20240802,183000,310488565,2255,2255,2255,2255,0
20240802,182900,310488565,2255,2255,2255,2255,0
20240802,182800,310488565,2255,2255,2255,2255,0
20240802,182700,310488565,2255,2255,2255,2255,0
20240802,182600,310488565,2255,2255,2255,2255,393
20240802,182500,310488565,2255,2255,2255,2255,0
20240802,182400,310488565,2255,2255,2255,2255,0
20240802,182300,310488565,2255,2255,2255,2255,0
20240802,182200,310488565,2255,2255,2255,2255,0
20240802,182100,310488565,2255,2255,2255,2255,0
20240802,182000,310488565,2255,2255,2255,2255,0
20240802,181900,310488565,2255,2255,2255,2255,0
20240802,181800,310488565,2255,2255,2255,2255,0
20240802,181700,310488565,2255,2255,2255,2255,0
20240802,181600,310488565,2255,2255,2255,2255,0
20240802,181500,310488565,2255,2255,2255,2255,0
20240802,181400,310488565,2255,2255,2255,2255,0
20240802,181300,310488565,2255,2255,2255,2255,0
20240802,181200,310488565,2255,2255,2255,2255,0
20240802,181100,310488565,2255,2255,2255,2255,0
20240802,181000,310488565,2255,2255,2255,2255,0
20240802,180900,310488565,2255,2255,2255,2255,0
20240802,180800,310488565,2255,2255,2255,2255,0
20240802,180700,310488565,2255,2255,2255,2255,0
20240802,180600,310488565,2255,2255,2255,2255,0
20240802,180500,310488565,2255,2255,2255,2255,0
20240802,180400,310488565,2255,2255,2255,2255,0
20240802,180300,310488565,2255,2255,2255,2255,0
20240802,180200,310488565,2255,2255,2255,2255,0
20240802,180100,310488565,2255,2255,2255,2255,0
20240802,180000,310488565,2255,2255,2255,2255,0
20240802,175900,310488565,2255,2255,2255,2255,0
20240802,175800,310488565,2255,2255,2255,2255,0
20240802,175700,310488565,2255,2255,2255,2255,0
20240802,175600,310488565,2255,2255,2255,2255,393
20240802,175500,310488565,2255,2255,2255,2255,0
20240802,175400,310488565,2255,2255,2255,2255,0
20240802,175300,310488565,2255,2255,2255,2255,0
20240802,175200,310488565,2255,2255,2255,2255,0
20240802,175100,310488565,2255,2255,2255,2255,0
20240802,175000,310488565,2255,2255,2255,2255,0
20240802,174900,310488565,2255,2255,2255,2255,0
20240802,174800,310488565,2255,2255,2255,2255,0
20240802,174700,310488565,2255,2255,2255,2255,0
20240802,174600,310488565,2255,2255,2255,2255,0
20240802,174500,310488565,2255,2255,2255,2255,0
20240802,174400,310488565,2255,2255,2255,2255,0
20240802,174300,310488565,2255,2255,2255,2255,0
20240802,174200,310488565,2255,2255,2255,2255,0
20240802,174100,310488565,2255,2255,2255,2255,0
20240802,174000,310488565,2255,2255,2255,2255,0
20240802,173900,310488565,2255,2255,2255,2255,0
20240802,173800,310488565,2255,2255,2255,2255,0
20240802,173700,310488565,2255,2255,2255,2255,0
20240802,173600,310488565,2255,2255,2255,2255,0
20240802,173500,310488565,2255,2255,2255,2255,0
20240802,173400,310488565,2255,2255,2255,2255,0
20240802,173300,310488565,2255,2255,2255,2255,0
20240802,173200,310488565,2255,2255,2255,2255,0
20240802,173100,310488565,2255,2255,2255,2255,0
20240802,173000,310488565,2255,2255,2255,2255,0
20240802,172900,310488565,2255,2255,2255,2255,0
20240802,172800,310488565,2255,2255,2255,2255,0
20240802,172700,310488565,2255,2255,2255,2255,0
20240802,172600,310488565,2255,2255,2255,2255,393
20240802,172500,310488565,2255,2255,2255,2255,0
20240802,172400,310488565,2255,2255,2255,2255,0
20240802,172300,310488565,2255,2255,2255,2255,0
20240802,172200,310488565,2255,2255,2255,2255,0
20240802,172100,310488565,2255,2255,2255,2255,0
20240802,172000,310488565,2255,2255,2255,2255,0
20240802,171900,310488565,2255,2255,2255,2255,0
20240802,171800,310488565,2255,2255,2255,2255,0
20240802,171700,310488565,2255,2255,2255,2255,0
20240802,171600,310488565,2255,2255,2255,2255,0
20240802,171500,310488565,2255,2255,2255,2255,0
20240802,171400,310488565,2255,2255,2255,2255,0
20240802,171300,310488565,2255,2255,2255,2255,0
20240802,171200,310488565,2255,2255,2255,2255,0
20240802,171100,310488565,2255,2255,2255,2255,0
20240802,171000,310488565,2255,2255,2255,2255,0
20240802,170900,310488565,2255,2255,2255,2255,0
20240802,170800,310488565,2255,2255,2255,2255,0
20240802,170700,310488565,2255,2255,2255,2255,0
20240802,170600,310488565,2255,2255,2255,2255,0
20240802,170500,310488565,2255,2255,2255,2255,0
20240802,170400,310488565,2255,2255,2255,2255,0
20240802,170300,310488565,2255,2255,2255,2255,0
20240802,170200,310488565,2255,2255,2255,2255,0
20240802,170100,310488565,2255,2255,2255,2255,0
20240802,170000,310488565,2255,2255,2255,2255,0
20240802,165900,310488565,2255,2255,2255,2255,0
20240802,165800,310488565,2255,2255,2255,2255,0
20240802,165700,310488565,2255,2255,2255,2255,0
20240802,165600,310488565,2255,2255,2255,2255,393
20240802,165500,310488565,2255,2255,2255,2255,0
20240802,165400,310488565,2255,2255,2255,2255,0
20240802,165300,310488565,2255,2255,2255,2255,0
20240802,165200,310488565,2255,2255,2255,2255,0
20240802,165100,310488565,2255,2255,2255,2255,0
20240802,165000,310488565,2255,2255,2255,2255,0
20240802,164900,310488565,2255,2255,2255,2255,0
20240802,164800,310488565,2255,2255,2255,2255,0
20240802,164700,310488565,2255,2255,2255,2255,0
20240802,164600,310488565,2255,2255,2255,2255,0
20240802,164500,310488565,2255,2255,2255,2255,0
20240802,164400,310488565,2255,2255,2255,2255,0
20240802,164300,310488565,2255,2255,2255,2255,0
20240802,164200,310488565,2255,2255,2255,2255,0
20240802,164100,310488565,2255,2255,2255,2255,0
20240802,164000,310488565,2255,2255,2255,2255,0
20240802,163900,310488565,2255,2255,2255,2255,0
20240802,163800,310488565,2255,2255,2255,2255,0
20240802,163700,310488565,2255,2255,2255,2255,0
20240802,163600,310488565,2255,2255,2255,2255,0
20240802,163500,310488565,2255,2255,2255,2255,0
20240802,163400,310488565,2255,2255,2255,2255,0
20240802,163300,310488565,2255,2255,2255,2255,0
20240802,163200,310488565,2255,2255,2255,2255,0
20240802,163100,310488565,2255,2255,2255,2255,0
20240802,163000,310488565,2255,2255,2255,2255,0
20240802,162900,310488565,2255,2255,2255,2255,0
20240802,162800,310488565,2255,2255,2255,2255,0
20240802,162700,310488565,2255,2255,2255,2255,0
20240802,162600,310488565,2255,2255,2255,2255,393
20240802,162500,310488565,2255,2255,2255,2255,0
20240802,162400,310488565,2255,2255,2255,2255,0
20240802,162300,310488565,2255,2255,2255,2255,0
20240802,162200,310488565,2255,2255,2255,2255,0
20240802,162100,310488565,2255,2255,2255,2255,0
20240802,162000,310488565,2255,2255,2255,2255,0
20240802,161900,310488565,2255,2255,2255,2255,0
20240802,161800,310488565,2255,2255,2255,2255,0
20240802,161700,310488565,2255,2255,2255,2255,0
20240802,161600,310488565,2255,2255,2255,2255,0
20240802,161500,310488565,2255,2255,2255,2255,0
20240802,161400,310488565,2255,2255,2255,2255,0
20240802,161300,310488565,2255,2255,2255,2255,0
20240802,161200,310488565,2255,2255,2255,2255,0
20240802,161100,310488565,2255,2255,2255,2255,0
20240802,161000,310488565,2255,2255,2255,2255,0
20240802,160900,310488565,2255,2255,2255,2255,0
20240802,160800,310488565,2255,2255,2255,2255,0
20240802,160700,310488565,2255,2255,2255,2255,0
20240802,160600,310488565,2255,2255,2255,2255,0
20240802,160500,310488565,2255,2255,2255,2255,0
20240802,160400,310488565,2255,2255,2255,2255,0
20240802,160300,310488565,2255,2255,2255,2255,0
20240802,160200,310488565,2255,2255,2255,2255,0
20240802,160100,310488565,2255,2255,2255,2255,0
20240802,160000,310488565,2255,2255,2255,2255,0
20240802,155900,310488565,2255,2255,2255,2255,0
20240802,155800,310488565,2255,2255,2255,2255,0
20240802,155700,310488565,2255,2255,2255,2255,0
20240802,155600,310488565,2255,2255,2255,2255,393
20240802,155500,310488565,2255,2255,2255,2255,0
20240802,155400,310488565,2255,2255,2255,2255,0
20240802,155300,310488565,2255,2255,2255,2255,0
20240802,155200,310488565,2255,2255,2255,2255,0
20240802,155100,310488565,2255,2255,2255,2255,0
20240802,155000,310488565,2255,2255,2255,2255,0
20240802,154900,310488565,2255,2255,2255,2255,0
20240802,154800,310488565,2255,2255,2255,2255,0
20240802,154700,310488565,2255,2255,2255,2255,0
20240802,154600,310488565,2255,2255,2255,2255,0
20240802,154500,310488565,2255,2255,2255,2255,0
20240802,154400,310488565,2255,2255,2255,2255,0
20240802,154300,310488565,2255,2255,2255,2255,0
20240802,154200,310488565,2255,2255,2255,2255,0
20240802,154100,310488565,2255,2255,2255,2255,0
20240802,154000,310488565,2255,2255,2255,2255,0
20240802,153900,310488565,2255,2255,2255,2255,0
20240802,153800,310488565,2255,2255,2255,2255,0
20240802,153700,310488565,2255,2255,2255,2255,0
20240802,153600,310488565,2255,2255,2255,2255,0
20240802,153500,310488565,2255,2255,2255,2255,0
20240802,153400,310488565,2255,2255,2255,2255,0
20240802,153300,310488565,2255,2255,2255,2255,0
20240802,153200,310488565,2255,2255,2255,2255,0
20240802,153100,310488565,2255,2255,2255,2255,0
20240802,153000,310488565,2255,2255,2255,2255,393
20240802,152900,309602350,2255,2255,2255,2255,0
20240802,152800,309602350,2255,2255,2255,2255,0
20240802,152700,309602350,2255,2255,2255,2255,0
20240802,152600,309602350,2255,2255,2255,2255,0
20240802,152500,309602350,2255,2255,2255,2255,0
20240802,152400,309602350,2255,2255,2255,2255,0
20240802,152300,309602350,2255,2255,2255,2255,0
20240802,152200,309602350,2255,2255,2255,2255,0
20240802,152100,309602350,2255,2255,2255,2255,0
20240802,152000,309602350,2255,2255,2255,2255,0
20240802,151900,309602350,2255,2255,2255,2255,0
20240802,151800,309602350,2255,2245,2255,2245,235
20240802,151700,309073495,2245,2245,2245,2245,0
20240802,151600,309073495,2245,2245,2245,2245,10
20240802,151500,309051045,2250,2250,2250,2250,0
20240802,151400,309051045,2250,2250,2250,2250,0
20240802,151300,309051045,2250,2250,2250,2250,0
20240802,151200,309051045,2250,2250,2250,2250,33
20240802,151100,308976795,2250,2245,2250,2245,17
20240802,151000,308938610,2250,2250,2250,2250,0
20240802,150900,308938610,2250,2250,2250,2250,64
20240802,150800,308794610,2250,2250,2250,2250,0
20240802,150700,308794610,2250,2250,2250,2250,0
20240802,150600,308794610,2250,2250,2250,2250,0
20240802,150500,308794610,2250,2250,2250,2250,0
20240802,150400,308794610,2250,2250,2250,2250,16
20240802,150300,308758610,2250,2250,2250,2250,0
20240802,150200,308758610,2250,2250,2250,2250,0
20240802,150100,308758610,2250,2250,2250,2250,0
20240802,150000,308758610,2250,2245,2250,2235,1101
20240802,145900,306292465,2250,2250,2250,2250,0
20240802,145800,306292465,2250,2250,2250,2250,0
20240802,145700,306292465,2250,2250,2250,2250,99
20240802,145600,306069715,2245,2245,2245,2245,4
20240802,145500,306060735,2250,2250,2250,2250,0
20240802,145400,306060735,2250,2250,2250,2250,0
20240802,145300,306060735,2250,2250,2250,2250,59
20240802,145200,305927985,2250,2250,2250,2250,0
20240802,145100,305927985,2250,2250,2250,2250,4
20240802,145000,305918985,2255,2255,2255,2255,5
20240802,144900,305907710,2255,2255,2255,2255,0
20240802,144800,305907710,2255,2255,2255,2255,0
20240802,144700,305907710,2255,2250,2255,2250,5
20240802,144600,305896445,2240,2240,2240,2240,1
20240802,144500,305894205,2240,2240,2240,2240,0
20240802,144400,305894205,2240,2250,2250,2240,1000
20240802,144300,303654085,2250,2245,2250,2240,1003
20240802,144200,301404710,2255,2255,2255,2255,42
20240802,144100,301310000,2265,2265,2265,2265,0
20240802,144000,301310000,2265,2265,2265,2265,0
20240802,143900,301310000,2265,2265,2265,2265,0
20240802,143800,301310000,2265,2255,2265,2255,1005
20240802,143700,299043675,2265,2265,2265,2250,162
20240802,143600,298679025,2255,2250,2270,2250,306
20240802,143500,297984855,2265,2265,2265,2245,16
20240802,143400,297948780,2245,2245,2270,2245,3008
20240802,143300,291133775,2250,2245,2265,2245,3017
20240802,143200,284311660,2250,2240,2250,2240,500
20240802,143100,283187690,2245,2245,2245,2245,0
20240802,143000,283187690,2245,2245,2245,2245,0
20240802,142900,283187690,2245,2245,2245,2245,0
20240802,142800,283187690,2245,2245,2245,2245,0
20240802,142700,283187690,2245,2245,2245,2245,0
20240802,142600,283187690,2245,2245,2245,2245,0
20240802,142500,283187690,2245,2245,2245,2245,0
20240802,142400,283187690,2245,2235,2245,2225,6004
20240802,142300,269800905,2245,2235,2245,2235,3313
20240802,142200,262393220,2240,2240,2240,2240,0
20240802,142100,262393220,2240,2240,2240,2240,3568
20240802,142000,254400900,2250,2250,2250,2250,0
20240802,141900,254400900,2250,2250,2250,2250,18
20240802,141800,254360400,2250,2250,2250,2250,0
20240802,141700,254360400,2250,2250,2250,2250,0
20240802,141600,254360400,2250,2250,2250,2250,0
20240802,141500,254360400,2250,2250,2250,2250,0
20240802,141400,254360400,2250,2250,2250,2250,0
20240802,141300,254360400,2250,2250,2250,2250,0
20240802,141200,254360400,2250,2250,2250,2250,0
20240802,141100,254360400,2250,2245,2250,2245,6
20240802,141000,254346905,2245,2245,2245,2245,252
20240802,140900,253781165,2245,2245,2245,2245,0
20240802,140800,253781165,2245,2245,2245,2245,0
20240802,140700,253781165,2245,2245,2245,2245,0
20240802,140600,253781165,2245,2245,2245,2245,0
20240802,140500,253781165,2245,2245,2245,2245,0
20240802,140400,253781165,2245,2245,2245,2245,0
20240802,140300,253781165,2245,2245,2245,2245,0
20240802,140200,253781165,2245,2245,2245,2245,0
20240802,140100,253781165,2245,2245,2245,2245,0
20240802,140000,253781165,2245,2245,2245,2245,1102
20240802,135900,251307175,2250,2250,2250,2250,0
20240802,135800,251307175,2250,2250,2250,2250,0
20240802,135700,251307175,2250,2250,2250,2250,0
20240802,135600,251307175,2250,2250,2250,2250,0
20240802,135500,251307175,2250,2250,2250,2250,0
20240802,135400,251307175,2250,2250,2250,2250,0
20240802,135300,251307175,2250,2250,2250,2250,0
20240802,135200,251307175,2250,2250,2250,2250,0
20240802,135100,251307175,2250,2245,2250,2245,4
20240802,135000,251298180,2250,2250,2250,2250,0
20240802,134900,251298180,2250,2250,2250,2250,0
20240802,134800,251298180,2250,2250,2250,2250,0
20240802,134700,251298180,2250,2250,2250,2250,0
20240802,134600,251298180,2250,2250,2250,2250,0
20240802,134500,251298180,2250,2250,2250,2250,59
20240802,134400,251165430,2250,2250,2250,2250,0
20240802,134300,251165430,2250,2250,2250,2250,1
20240802,134200,251163180,2250,2250,2250,2250,0
20240802,134100,251163180,2250,2250,2250,2250,1000
20240802,134000,248913180,2250,2250,2250,2250,0
20240802,133900,248913180,2250,2250,2250,2250,0
20240802,133800,248913180,2250,2250,2250,2250,40
20240802,133700,248823180,2250,2250,2250,2250,22
20240802,133600,248773680,2250,2250,2250,2250,0
20240802,133500,248773680,2250,2250,2250,2250,1
20240802,133400,248771430,2250,2250,2250,2250,13
20240802,133300,248742180,2245,2245,2245,2245,0
20240802,133200,248742180,2245,2245,2245,2245,51
20240802,133100,248627685,2250,2250,2250,2250,0
20240802,133000,248627685,2250,2250,2250,2250,0
20240802,132900,248627685,2250,2250,2250,2250,101
20240802,132800,248400435,2250,2250,2250,2250,0
20240802,132700,248400435,2250,2250,2250,2250,0
20240802,132600,248400435,2250,2250,2250,2250,0
20240802,132500,248400435,2250,2250,2250,2250,0
20240802,132400,248400435,2250,2250,2250,2250,10
20240802,132300,248377935,2250,2250,2250,2250,0
20240802,132200,248377935,2250,2250,2250,2250,0
20240802,132100,248377935,2250,2250,2250,2250,0
20240802,132000,248377935,2250,2250,2250,2250,0
20240802,131900,248377935,2250,2250,2250,2250,4
20240802,131800,248368935,2250,2250,2250,2250,0
20240802,131700,248368935,2250,2250,2250,2250,0
20240802,131600,248368935,2250,2250,2250,2250,0
20240802,131500,248368935,2250,2250,2250,2250,1
20240802,131400,248366685,2250,2250,2250,2250,2
20240802,131300,248362185,2250,2250,2250,2250,0
20240802,131200,248362185,2250,2250,2250,2250,300
20240802,131100,247687185,2250,2245,2250,2245,554
20240802,131000,246443185,2245,2245,2245,2245,41
20240802,130900,246351140,2250,2250,2250,2250,0
20240802,130800,246351140,2250,2250,2250,2250,0
20240802,130700,246351140,2250,2250,2250,2250,0
20240802,130600,246351140,2250,2250,2250,2250,0
20240802,130500,246351140,2250,2250,2250,2250,0
20240802,130400,246351140,2250,2250,2250,2250,0
20240802,130300,246351140,2250,2250,2250,2250,0
20240802,130200,246351140,2250,2250,2250,2250,0
20240802,130100,246351140,2250,2250,2250,2250,0
20240802,130000,246351140,2250,2250,2250,2250,0
20240802,125900,246351140,2250,2245,2250,2245,80
20240802,125800,246171530,2250,2250,2250,2250,15
20240802,125700,246137780,2250,2250,2250,2250,0
20240802,125600,246137780,2250,2250,2250,2250,0
20240802,125500,246137780,2250,2250,2250,2250,0
20240802,125400,246137780,2250,2250,2250,2250,0
20240802,125300,246137780,2250,2250,2250,2250,0
20240802,125200,246137780,2250,2250,2250,2250,0
20240802,125100,246137780,2250,2250,2250,2250,0
20240802,125000,246137780,2250,2250,2250,2250,0
20240802,124900,246137780,2250,2250,2250,2250,400
20240802,124800,245237780,2240,2250,2250,2240,283
20240802,124700,244602790,2250,2250,2250,2250,0
20240802,124600,244602790,2250,2250,2250,2250,0
20240802,124500,244602790,2250,2250,2250,2250,0
20240802,124400,244602790,2250,2250,2250,2250,500
20240802,124300,243477790,2245,2245,2245,2245,113
20240802,124200,243224105,2245,2245,2245,2245,0
20240802,124100,243224105,2245,2245,2245,2245,0
20240802,124000,243224105,2245,2245,2245,2245,0
20240802,123900,243224105,2245,2245,2245,2245,0
20240802,123800,243224105,2245,2245,2245,2245,0
20240802,123700,243224105,2245,2245,2245,2245,0
20240802,123600,243224105,2245,2245,2245,2245,0
20240802,123500,243224105,2245,2245,2245,2245,0
20240802,123400,243224105,2245,2245,2245,2245,0
20240802,123300,243224105,2245,2245,2245,2245,0
20240802,123200,243224105,2245,2245,2245,2245,457
20240802,123100,242198140,2255,2255,2255,2255,100
20240802,123000,241972640,2255,2255,2255,2255,0
20240802,122900,241972640,2255,2255,2255,2255,0
20240802,122800,241972640,2255,2255,2255,2255,0
20240802,122700,241972640,2255,2255,2255,2255,0
20240802,122600,241972640,2255,2250,2255,2250,2
20240802,122500,241968135,2255,2255,2255,2255,0
20240802,122400,241968135,2255,2255,2255,2255,0
20240802,122300,241968135,2255,2250,2255,2250,7
20240802,122200,241952380,2250,2250,2250,2250,994
20240802,122100,239715880,2250,2250,2250,2250,624
20240802,122000,238311880,2250,2250,2250,2250,27
20240802,121900,238251130,2260,2260,2260,2260,0
20240802,121800,238251130,2260,2260,2260,2260,0
20240802,121700,238251130,2260,2260,2260,2260,0
20240802,121600,238251130,2260,2260,2260,2260,0
20240802,121500,238251130,2260,2260,2260,2260,0
20240802,121400,238251130,2260,2260,2260,2260,0
20240802,121300,238251130,2260,2245,2260,2245,3002
20240802,121200,231511610,2245,2250,2250,2245,2680
20240802,121100,225494955,2250,2250,2250,2250,0
20240802,121000,225494955,2250,2250,2250,2250,388
20240802,120900,224621955,2250,2250,2250,2250,0
20240802,120800,224621955,2250,2250,2250,2250,0
20240802,120700,224621955,2250,2250,2250,2250,0
20240802,120600,224621955,2250,2250,2250,2250,0
20240802,120500,224621955,2250,2250,2250,2250,0
20240802,120400,224621955,2250,2250,2250,2250,0
20240802,120300,224621955,2250,2250,2250,2250,0
20240802,120200,224621955,2250,2250,2250,2250,212
20240802,120100,224144955,2250,2250,2250,2250,547
20240802,120000,222914205,2250,2245,2250,2245,2
20240802,115900,222909710,2250,2250,2250,2250,1058
20240802,115800,220529210,2255,2255,2255,2255,0
20240802,115700,220529210,2255,2255,2255,2255,59
20240802,115600,220396165,2260,2260,2260,2260,0
20240802,115500,220396165,2260,2260,2260,2260,0
20240802,115400,220396165,2260,2260,2260,2260,0
20240802,115300,220396165,2260,2260,2260,2260,0
20240802,115200,220396165,2260,2260,2260,2260,0
20240802,115100,220396165,2260,2250,2260,2250,100
20240802,115000,220170225,2250,2250,2250,2250,0
20240802,114900,220170225,2250,2250,2250,2250,1300
20240802,114800,217245225,2250,2250,2250,2250,1
20240802,114700,217242975,2250,2250,2250,2250,0
20240802,114600,217242975,2250,2250,2250,2250,30
20240802,114500,217175475,2250,2250,2250,2250,0
20240802,114400,217175475,2250,2245,2250,2245,378
20240802,114300,216326225,2245,2245,2245,2245,0
20240802,114200,216326225,2245,2245,2245,2245,0
20240802,114100,216326225,2245,2245,2245,2245,0
20240802,114000,216326225,2245,2245,2245,2245,0
20240802,113900,216326225,2245,2245,2245,2245,0
20240802,113800,216326225,2245,2245,2245,2245,507
20240802,113700,215188010,2245,2245,2245,2245,0
20240802,113600,215188010,2245,2245,2245,2245,2
20240802,113500,215183520,2245,2245,2245,2245,0
20240802,113400,215183520,2245,2245,2245,2245,0
20240802,113300,215183520,2245,2245,2245,2245,150
20240802,113200,214846770,2240,2245,2245,2240,1544
20240802,113100,211384570,2250,2250,2250,2250,40
20240802,113000,211294570,2250,2250,2250,2250,0
20240802,112900,211294570,2250,2250,2250,2250,300
20240802,112800,210619570,2250,2250,2250,2250,500
20240802,112700,209494570,2245,2245,2245,2245,0
20240802,112600,209494570,2245,2245,2245,2245,0
20240802,112500,209494570,2245,2245,2245,2245,0
20240802,112400,209494570,2245,2245,2245,2245,94
20240802,112300,209283540,2240,2260,2260,2240,6661
20240802,112200,194322430,2250,2250,2250,2250,1000
20240802,112100,192072430,2250,2255,2255,2250,83
20240802,112000,191885640,2255,2255,2255,2255,0
20240802,111900,191885640,2255,2255,2255,2255,0
20240802,111800,191885640,2255,2255,2255,2255,0
20240802,111700,191885640,2255,2255,2255,2255,0
20240802,111600,191885640,2255,2255,2255,2255,0
20240802,111500,191885640,2255,2255,2255,2255,100
20240802,111400,191660140,2250,2255,2255,2250,1300
20240802,111300,188735035,2265,2265,2265,2265,36
20240802,111200,188653495,2265,2265,2265,2265,0
20240802,111100,188653495,2265,2265,2265,2265,26
20240802,111000,188594605,2265,2265,2265,2265,0
20240802,110900,188594605,2265,2265,2265,2265,0
20240802,110800,188594605,2265,2265,2265,2265,44
20240802,110700,188494945,2255,2255,2255,2255,0
20240802,110600,188494945,2255,2255,2255,2255,2
20240802,110500,188490435,2255,2255,2270,2255,3002
20240802,110400,181684415,2250,2250,2250,2250,0
20240802,110300,181684415,2250,2250,2250,2250,0
20240802,110200,181684415,2250,2250,2250,2250,73
20240802,110100,181520165,2260,2260,2260,2260,2
20240802,110000,181515645,2260,2260,2260,2260,1
20240802,105900,181513385,2265,2260,2265,2250,115
20240802,105800,181254295,2260,2255,2260,2255,20
20240802,105700,181209105,2265,2265,2265,2265,0
20240802,105600,181209105,2265,2265,2265,2265,0
20240802,105500,181209105,2265,2250,2265,2245,9970
20240802,105400,158776935,2250,2260,2260,2250,20211
20240802,105300,113246925,2260,2270,2270,2260,2501
20240802,105200,107594655,2270,2260,2270,2260,4689
20240802,105100,96996195,2265,2265,2265,2265,0
20240802,105000,96996195,2265,2265,2265,2265,2260
20240802,104900,91877295,2270,2270,2270,2270,0
20240802,104800,91877295,2270,2270,2270,2270,195
20240802,104700,91434645,2275,2275,2275,2275,0
20240802,104600,91434645,2275,2275,2275,2275,0
20240802,104500,91434645,2275,2275,2275,2275,0
20240802,104400,91434645,2275,2275,2275,2275,55
20240802,104300,91309520,2275,2275,2275,2275,1348
20240802,104200,88242820,2265,2265,2265,2265,0
20240802,104100,88242820,2265,2265,2265,2265,0
20240802,104000,88242820,2265,2265,2265,2265,0
20240802,103900,88242820,2265,2265,2265,2265,0
20240802,103800,88242820,2265,2265,2265,2265,0
20240802,103700,88242820,2265,2265,2265,2265,1
20240802,103600,88240555,2265,2265,2265,2265,0
20240802,103500,88240555,2265,2265,2265,2265,0
20240802,103400,88240555,2265,2270,2270,2265,1038
20240802,103300,85889435,2275,2275,2275,2275,0
20240802,103200,85889435,2275,2275,2275,2275,0
20240802,103100,85889435,2275,2275,2275,2275,0
20240802,103000,85889435,2275,2275,2275,2275,0
20240802,102900,85889435,2275,2275,2275,2275,1000
20240802,102800,83614435,2270,2270,2270,2270,0
20240802,102700,83614435,2270,2270,2270,2270,0
20240802,102600,83614435,2270,2270,2270,2270,0
20240802,102500,83614435,2270,2270,2270,2270,3
20240802,102400,83607625,2270,2270,2270,2270,10
20240802,102300,83584925,2270,2270,2270,2270,250
20240802,102200,83017425,2275,2275,2275,2275,0
20240802,102100,83017425,2275,2275,2275,2275,0
20240802,102000,83017425,2275,2275,2275,2275,0
20240802,101900,83017425,2275,2275,2275,2275,0
20240802,101800,83017425,2275,2275,2275,2275,0
20240802,101700,83017425,2275,2275,2275,2275,0
20240802,101600,83017425,2275,2275,2275,2275,0
20240802,101500,83017425,2275,2275,2275,2275,22
20240802,101400,82967375,2275,2275,2275,2275,50
20240802,101300,82853625,2275,2275,2275,2275,10
20240802,101200,82830875,2275,2275,2275,2275,0
20240802,101100,82830875,2275,2275,2275,2275,0
20240802,101000,82830875,2275,2275,2275,2275,0
20240802,100900,82830875,2275,2275,2275,2275,0
20240802,100800,82830875,2275,2275,2275,2275,11
20240802,100700,82805850,2275,2275,2275,2275,0
20240802,100600,82805850,2275,2275,2275,2275,0
20240802,100500,82805850,2275,2275,2275,2275,50
20240802,100400,82692100,2275,2275,2275,2275,30
20240802,100300,82623850,2275,2275,2275,2275,1
20240802,100200,82621575,2265,2270,2275,2265,5544
20240802,100100,70054195,2275,2275,2275,2275,351
20240802,100000,69255670,2280,2280,2280,2280,1000
20240802,095900,66975670,2280,2275,2280,2275,160
20240802,095800,66611620,2280,2280,2280,2280,3
20240802,095700,66604780,2280,2280,2280,2280,100
20240802,095600,66376780,2280,2280,2280,2280,0
20240802,095500,66376780,2280,2280,2280,2280,3
20240802,095400,66369940,2280,2275,2280,2275,2430
20240802,095300,60839190,2280,2280,2280,2280,347
20240802,095200,60048030,2290,2290,2290,2290,0
20240802,095100,60048030,2290,2290,2290,2290,0
20240802,095000,60048030,2290,2290,2290,2290,0
20240802,094900,60048030,2290,2290,2300,2290,103
20240802,094800,59811650,2295,2295,2295,2295,2
20240802,094700,59807060,2290,2290,2305,2290,1335
20240802,094600,56733900,2285,2285,2285,2285,35
20240802,094500,56653925,2285,2285,2285,2285,0
20240802,094400,56653925,2285,2285,2285,2285,76
20240802,094300,56480265,2295,2295,2295,2295,0
20240802,094200,56480265,2295,2295,2295,2295,0
20240802,094100,56480265,2295,2295,2295,2295,0
20240802,094000,56480265,2295,2295,2295,2295,0
20240802,093900,56480265,2295,2295,2295,2295,0
20240802,093800,56480265,2295,2280,2300,2280,3048
20240802,093700,49529930,2280,2280,2280,2280,1100
20240802,093600,47021930,2280,2280,2280,2280,3354
20240802,093500,39374810,2275,2290,2290,2275,6617
20240802,093400,24259290,2295,2295,2295,2295,10
20240802,093300,24236340,2290,2290,2290,2290,0
20240802,093200,24236340,2290,2290,2290,2290,0
20240802,093100,24236340,2290,2290,2290,2290,0
20240802,093000,24236340,2290,2290,2290,2290,0
20240802,092900,24236340,2290,2290,2290,2290,0
20240802,092800,24236340,2290,2290,2290,2290,0
20240802,092700,24236340,2290,2295,2295,2290,1042
20240802,092600,21845160,2295,2295,2295,2295,198
20240802,092500,21390750,2295,2300,2300,2295,734
20240802,092400,19705540,2300,2300,2300,2300,0
20240802,092300,19705540,2300,2300,2300,2300,100
20240802,092200,19475540,2310,2310,2310,2310,0
20240802,092100,19475540,2310,2310,2310,2310,0
20240802,092000,19475540,2310,2305,2310,2305,10
20240802,091900,19452445,2315,2300,2315,2300,320
20240802,091800,18716280,2300,2300,2300,2300,202
20240802,091700,18251680,2300,2300,2300,2300,0
20240802,091600,18251680,2300,2300,2300,2300,1
20240802,091500,18249380,2295,2295,2300,2295,690
20240802,091400,16665820,2300,2300,2300,2300,1474
20240802,091300,13275620,2300,2300,2300,2300,1600
20240802,091200,9595620,2305,2305,2305,2305,0
20240802,091100,9595620,2305,2300,2305,2300,1600
20240802,091000,5912620,2305,2305,2305,2305,27
20240802,090900,5850385,2315,2315,2315,2305,89
20240802,090800,5645220,2305,2305,2305,2305,730
20240802,090700,3962570,2305,2305,2305,2305,0
20240802,090600,3962570,2305,2305,2305,2305,0
20240802,090500,3962570,2305,2305,2305,2305,200
20240802,090400,3501570,2305,2305,2305,2305,0
20240802,090300,3501570,2305,2305,2305,2305,0
20240802,090200,3501570,2305,2320,2320,2305,188
20240802,090100,3068215,2305,2310,2310,2305,300
20240802,090000,2376250,2310,2310,2310,2310,218