KissMeData/340930/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211000,222496515,2550,2550,2550,2550,257
20240802,210900,222496515,2550,2550,2550,2550,0
20240802,210800,222496515,2550,2550,2550,2550,0
20240802,210700,222496515,2550,2550,2550,2550,0
20240802,210600,222496515,2550,2550,2550,2550,0
20240802,210500,222496515,2550,2550,2550,2550,0
20240802,210400,222496515,2550,2550,2550,2550,0
20240802,210300,222496515,2550,2550,2550,2550,0
20240802,210200,222496515,2550,2550,2550,2550,0
20240802,210100,222496515,2550,2550,2550,2550,0
20240802,210000,222496515,2550,2550,2550,2550,0
20240802,205900,222496515,2550,2550,2550,2550,0
20240802,205800,222496515,2550,2550,2550,2550,0
20240802,205700,222496515,2550,2550,2550,2550,0
20240802,205600,222496515,2550,2550,2550,2550,0
20240802,205500,222496515,2550,2550,2550,2550,0
20240802,205400,222496515,2550,2550,2550,2550,0
20240802,205300,222496515,2550,2550,2550,2550,0
20240802,205200,222496515,2550,2550,2550,2550,0
20240802,205100,222496515,2550,2550,2550,2550,0
20240802,205000,222496515,2550,2550,2550,2550,0
20240802,204900,222496515,2550,2550,2550,2550,0
20240802,204800,222496515,2550,2550,2550,2550,0
20240802,204700,222496515,2550,2550,2550,2550,0
20240802,204600,222496515,2550,2550,2550,2550,0
20240802,204500,222496515,2550,2550,2550,2550,0
20240802,204400,222496515,2550,2550,2550,2550,0
20240802,204300,222496515,2550,2550,2550,2550,0
20240802,204200,222496515,2550,2550,2550,2550,0
20240802,204100,222496515,2550,2550,2550,2550,0
20240802,204000,222496515,2550,2550,2550,2550,257
20240802,203900,222496515,2550,2550,2550,2550,0
20240802,203800,222496515,2550,2550,2550,2550,0
20240802,203700,222496515,2550,2550,2550,2550,0
20240802,203600,222496515,2550,2550,2550,2550,0
20240802,203500,222496515,2550,2550,2550,2550,0
20240802,203400,222496515,2550,2550,2550,2550,0
20240802,203300,222496515,2550,2550,2550,2550,0
20240802,203200,222496515,2550,2550,2550,2550,0
20240802,203100,222496515,2550,2550,2550,2550,0
20240802,203000,222496515,2550,2550,2550,2550,0
20240802,202900,222496515,2550,2550,2550,2550,0
20240802,202800,222496515,2550,2550,2550,2550,0
20240802,202700,222496515,2550,2550,2550,2550,0
20240802,202600,222496515,2550,2550,2550,2550,0
20240802,202500,222496515,2550,2550,2550,2550,0
20240802,202400,222496515,2550,2550,2550,2550,0
20240802,202300,222496515,2550,2550,2550,2550,0
20240802,202200,222496515,2550,2550,2550,2550,0
20240802,202100,222496515,2550,2550,2550,2550,0
20240802,202000,222496515,2550,2550,2550,2550,0
20240802,201900,222496515,2550,2550,2550,2550,0
20240802,201800,222496515,2550,2550,2550,2550,0
20240802,201700,222496515,2550,2550,2550,2550,0
20240802,201600,222496515,2550,2550,2550,2550,0
20240802,201500,222496515,2550,2550,2550,2550,0
20240802,201400,222496515,2550,2550,2550,2550,0
20240802,201300,222496515,2550,2550,2550,2550,0
20240802,201200,222496515,2550,2550,2550,2550,0
20240802,201100,222496515,2550,2550,2550,2550,0
20240802,201000,222496515,2550,2550,2550,2550,257
20240802,200900,222496515,2550,2550,2550,2550,0
20240802,200800,222496515,2550,2550,2550,2550,0
20240802,200700,222496515,2550,2550,2550,2550,0
20240802,200600,222496515,2550,2550,2550,2550,0
20240802,200500,222496515,2550,2550,2550,2550,0
20240802,200400,222496515,2550,2550,2550,2550,0
20240802,200300,222496515,2550,2550,2550,2550,0
20240802,200200,222496515,2550,2550,2550,2550,0
20240802,200100,222496515,2550,2550,2550,2550,0
20240802,200000,222496515,2550,2550,2550,2550,0
20240802,195900,222496515,2550,2550,2550,2550,0
20240802,195800,222496515,2550,2550,2550,2550,0
20240802,195700,222496515,2550,2550,2550,2550,0
20240802,195600,222496515,2550,2550,2550,2550,0
20240802,195500,222496515,2550,2550,2550,2550,0
20240802,195400,222496515,2550,2550,2550,2550,0
20240802,195300,222496515,2550,2550,2550,2550,0
20240802,195200,222496515,2550,2550,2550,2550,0
20240802,195100,222496515,2550,2550,2550,2550,0
20240802,195000,222496515,2550,2550,2550,2550,0
20240802,194900,222496515,2550,2550,2550,2550,0
20240802,194800,222496515,2550,2550,2550,2550,0
20240802,194700,222496515,2550,2550,2550,2550,0
20240802,194600,222496515,2550,2550,2550,2550,0
20240802,194500,222496515,2550,2550,2550,2550,0
20240802,194400,222496515,2550,2550,2550,2550,0
20240802,194300,222496515,2550,2550,2550,2550,0
20240802,194200,222496515,2550,2550,2550,2550,0
20240802,194100,222496515,2550,2550,2550,2550,0
20240802,194000,222496515,2550,2550,2550,2550,257
20240802,193900,222496515,2550,2550,2550,2550,0
20240802,193800,222496515,2550,2550,2550,2550,0
20240802,193700,222496515,2550,2550,2550,2550,0
20240802,193600,222496515,2550,2550,2550,2550,0
20240802,193500,222496515,2550,2550,2550,2550,0
20240802,193400,222496515,2550,2550,2550,2550,0
20240802,193300,222496515,2550,2550,2550,2550,0
20240802,193200,222496515,2550,2550,2550,2550,0
20240802,193100,222496515,2550,2550,2550,2550,0
20240802,193000,222496515,2550,2550,2550,2550,0
20240802,192900,222496515,2550,2550,2550,2550,0
20240802,192800,222496515,2550,2550,2550,2550,0
20240802,192700,222496515,2550,2550,2550,2550,0
20240802,192600,222496515,2550,2550,2550,2550,0
20240802,192500,222496515,2550,2550,2550,2550,0
20240802,192400,222496515,2550,2550,2550,2550,0
20240802,192300,222496515,2550,2550,2550,2550,0
20240802,192200,222496515,2550,2550,2550,2550,0
20240802,192100,222496515,2550,2550,2550,2550,0
20240802,192000,222496515,2550,2550,2550,2550,0
20240802,191900,222496515,2550,2550,2550,2550,0
20240802,191800,222496515,2550,2550,2550,2550,0
20240802,191700,222496515,2550,2550,2550,2550,0
20240802,191600,222496515,2550,2550,2550,2550,0
20240802,191500,222496515,2550,2550,2550,2550,0
20240802,191400,222496515,2550,2550,2550,2550,0
20240802,191300,222496515,2550,2550,2550,2550,0
20240802,191200,222496515,2550,2550,2550,2550,0
20240802,191100,222496515,2550,2550,2550,2550,0
20240802,191000,222496515,2550,2550,2550,2550,257
20240802,190900,222496515,2550,2550,2550,2550,0
20240802,190800,222496515,2550,2550,2550,2550,0
20240802,190700,222496515,2550,2550,2550,2550,0
20240802,190600,222496515,2550,2550,2550,2550,0
20240802,190500,222496515,2550,2550,2550,2550,0
20240802,190400,222496515,2550,2550,2550,2550,0
20240802,190300,222496515,2550,2550,2550,2550,0
20240802,190200,222496515,2550,2550,2550,2550,0
20240802,190100,222496515,2550,2550,2550,2550,0
20240802,190000,222496515,2550,2550,2550,2550,0
20240802,185900,222496515,2550,2550,2550,2550,0
20240802,185800,222496515,2550,2550,2550,2550,0
20240802,185700,222496515,2550,2550,2550,2550,0
20240802,185600,222496515,2550,2550,2550,2550,0
20240802,185500,222496515,2550,2550,2550,2550,0
20240802,185400,222496515,2550,2550,2550,2550,0
20240802,185300,222496515,2550,2550,2550,2550,0
20240802,185200,222496515,2550,2550,2550,2550,0
20240802,185100,222496515,2550,2550,2550,2550,0
20240802,185000,222496515,2550,2550,2550,2550,0
20240802,184900,222496515,2550,2550,2550,2550,0
20240802,184800,222496515,2550,2550,2550,2550,0
20240802,184700,222496515,2550,2550,2550,2550,0
20240802,184600,222496515,2550,2550,2550,2550,0
20240802,184500,222496515,2550,2550,2550,2550,0
20240802,184400,222496515,2550,2550,2550,2550,0
20240802,184300,222496515,2550,2550,2550,2550,0
20240802,184200,222496515,2550,2550,2550,2550,0
20240802,184100,222496515,2550,2550,2550,2550,0
20240802,184000,222496515,2550,2550,2550,2550,257
20240802,183900,222496515,2550,2550,2550,2550,0
20240802,183800,222496515,2550,2550,2550,2550,0
20240802,183700,222496515,2550,2550,2550,2550,0
20240802,183600,222496515,2550,2550,2550,2550,0
20240802,183500,222496515,2550,2550,2550,2550,0
20240802,183400,222496515,2550,2550,2550,2550,0
20240802,183300,222496515,2550,2550,2550,2550,0
20240802,183200,222496515,2550,2550,2550,2550,0
20240802,183100,222496515,2550,2550,2550,2550,0
20240802,183000,222496515,2550,2550,2550,2550,0
20240802,182900,222496515,2550,2550,2550,2550,0
20240802,182800,222496515,2550,2550,2550,2550,0
20240802,182700,222496515,2550,2550,2550,2550,0
20240802,182600,222496515,2550,2550,2550,2550,0
20240802,182500,222496515,2550,2550,2550,2550,0
20240802,182400,222496515,2550,2550,2550,2550,0
20240802,182300,222496515,2550,2550,2550,2550,0
20240802,182200,222496515,2550,2550,2550,2550,0
20240802,182100,222496515,2550,2550,2550,2550,0
20240802,182000,222496515,2550,2550,2550,2550,0
20240802,181900,222496515,2550,2550,2550,2550,0
20240802,181800,222496515,2550,2550,2550,2550,0
20240802,181700,222496515,2550,2550,2550,2550,0
20240802,181600,222496515,2550,2550,2550,2550,0
20240802,181500,222496515,2550,2550,2550,2550,0
20240802,181400,222496515,2550,2550,2550,2550,0
20240802,181300,222496515,2550,2550,2550,2550,0
20240802,181200,222496515,2550,2550,2550,2550,0
20240802,181100,222496515,2550,2550,2550,2550,0
20240802,181000,222496515,2550,2550,2550,2550,257
20240802,180900,222496515,2550,2550,2550,2550,0
20240802,180800,222496515,2550,2550,2550,2550,0
20240802,180700,222496515,2550,2550,2550,2550,0
20240802,180600,222496515,2550,2550,2550,2550,0
20240802,180500,222496515,2550,2550,2550,2550,0
20240802,180400,222496515,2550,2550,2550,2550,0
20240802,180300,222496515,2550,2550,2550,2550,0
20240802,180200,222496515,2550,2550,2550,2550,0
20240802,180100,222496515,2550,2550,2550,2550,0
20240802,180000,222496515,2550,2550,2550,2550,0
20240802,175900,222496515,2550,2550,2550,2550,0
20240802,175800,222496515,2550,2550,2550,2550,0
20240802,175700,222496515,2550,2550,2550,2550,0
20240802,175600,222496515,2550,2550,2550,2550,0
20240802,175500,222496515,2550,2550,2550,2550,0
20240802,175400,222496515,2550,2550,2550,2550,0
20240802,175300,222496515,2550,2550,2550,2550,0
20240802,175200,222496515,2550,2550,2550,2550,0
20240802,175100,222496515,2550,2550,2550,2550,0
20240802,175000,222496515,2550,2550,2550,2550,0
20240802,174900,222496515,2550,2550,2550,2550,0
20240802,174800,222496515,2550,2550,2550,2550,0
20240802,174700,222496515,2550,2550,2550,2550,0
20240802,174600,222496515,2550,2550,2550,2550,0
20240802,174500,222496515,2550,2550,2550,2550,0
20240802,174400,222496515,2550,2550,2550,2550,0
20240802,174300,222496515,2550,2550,2550,2550,0
20240802,174200,222496515,2550,2550,2550,2550,0
20240802,174100,222496515,2550,2550,2550,2550,0
20240802,174000,222496515,2550,2550,2550,2550,257
20240802,173900,222496515,2550,2550,2550,2550,0
20240802,173800,222496515,2550,2550,2550,2550,0
20240802,173700,222496515,2550,2550,2550,2550,0
20240802,173600,222496515,2550,2550,2550,2550,0
20240802,173500,222496515,2550,2550,2550,2550,0
20240802,173400,222496515,2550,2550,2550,2550,0
20240802,173300,222496515,2550,2550,2550,2550,0
20240802,173200,222496515,2550,2550,2550,2550,0
20240802,173100,222496515,2550,2550,2550,2550,0
20240802,173000,222496515,2550,2550,2550,2550,0
20240802,172900,222496515,2550,2550,2550,2550,0
20240802,172800,222496515,2550,2550,2550,2550,0
20240802,172700,222496515,2550,2550,2550,2550,0
20240802,172600,222496515,2550,2550,2550,2550,0
20240802,172500,222496515,2550,2550,2550,2550,0
20240802,172400,222496515,2550,2550,2550,2550,0
20240802,172300,222496515,2550,2550,2550,2550,0
20240802,172200,222496515,2550,2550,2550,2550,0
20240802,172100,222496515,2550,2550,2550,2550,0
20240802,172000,222496515,2550,2550,2550,2550,0
20240802,171900,222496515,2550,2550,2550,2550,0
20240802,171800,222496515,2550,2550,2550,2550,0
20240802,171700,222496515,2550,2550,2550,2550,0
20240802,171600,222496515,2550,2550,2550,2550,0
20240802,171500,222496515,2550,2550,2550,2550,0
20240802,171400,222496515,2550,2550,2550,2550,0
20240802,171300,222496515,2550,2550,2550,2550,0
20240802,171200,222496515,2550,2550,2550,2550,0
20240802,171100,222496515,2550,2550,2550,2550,0
20240802,171000,222496515,2550,2550,2550,2550,257
20240802,170900,222496515,2550,2550,2550,2550,0
20240802,170800,222496515,2550,2550,2550,2550,0
20240802,170700,222496515,2550,2550,2550,2550,0
20240802,170600,222496515,2550,2550,2550,2550,0
20240802,170500,222496515,2550,2550,2550,2550,0
20240802,170400,222496515,2550,2550,2550,2550,0
20240802,170300,222496515,2550,2550,2550,2550,0
20240802,170200,222496515,2550,2550,2550,2550,0
20240802,170100,222496515,2550,2550,2550,2550,0
20240802,170000,222496515,2550,2550,2550,2550,0
20240802,165900,222496515,2550,2550,2550,2550,0
20240802,165800,222496515,2550,2550,2550,2550,0
20240802,165700,222496515,2550,2550,2550,2550,0
20240802,165600,222496515,2550,2550,2550,2550,0
20240802,165500,222496515,2550,2550,2550,2550,0
20240802,165400,222496515,2550,2550,2550,2550,0
20240802,165300,222496515,2550,2550,2550,2550,0
20240802,165200,222496515,2550,2550,2550,2550,0
20240802,165100,222496515,2550,2550,2550,2550,0
20240802,165000,222496515,2550,2550,2550,2550,0
20240802,164900,222496515,2550,2550,2550,2550,0
20240802,164800,222496515,2550,2550,2550,2550,0
20240802,164700,222496515,2550,2550,2550,2550,0
20240802,164600,222496515,2550,2550,2550,2550,0
20240802,164500,222496515,2550,2550,2550,2550,0
20240802,164400,222496515,2550,2550,2550,2550,0
20240802,164300,222496515,2550,2550,2550,2550,0
20240802,164200,222496515,2550,2550,2550,2550,0
20240802,164100,222496515,2550,2550,2550,2550,0
20240802,164000,222496515,2550,2550,2550,2550,257
20240802,163900,222496515,2550,2550,2550,2550,0
20240802,163800,222496515,2550,2550,2550,2550,0
20240802,163700,222496515,2550,2550,2550,2550,0
20240802,163600,222496515,2550,2550,2550,2550,0
20240802,163500,222496515,2550,2550,2550,2550,0
20240802,163400,222496515,2550,2550,2550,2550,0
20240802,163300,222496515,2550,2550,2550,2550,0
20240802,163200,222496515,2550,2550,2550,2550,0
20240802,163100,222496515,2550,2550,2550,2550,0
20240802,163000,222496515,2550,2550,2550,2550,0
20240802,162900,222496515,2550,2550,2550,2550,0
20240802,162800,222496515,2550,2550,2550,2550,0
20240802,162700,222496515,2550,2550,2550,2550,0
20240802,162600,222496515,2550,2550,2550,2550,0
20240802,162500,222496515,2550,2550,2550,2550,0
20240802,162400,222496515,2550,2550,2550,2550,0
20240802,162300,222496515,2550,2550,2550,2550,0
20240802,162200,222496515,2550,2550,2550,2550,0
20240802,162100,222496515,2550,2550,2550,2550,0
20240802,162000,222496515,2550,2550,2550,2550,0
20240802,161900,222496515,2550,2550,2550,2550,0
20240802,161800,222496515,2550,2550,2550,2550,0
20240802,161700,222496515,2550,2550,2550,2550,0
20240802,161600,222496515,2550,2550,2550,2550,0
20240802,161500,222496515,2550,2550,2550,2550,0
20240802,161400,222496515,2550,2550,2550,2550,0
20240802,161300,222496515,2550,2550,2550,2550,0
20240802,161200,222496515,2550,2550,2550,2550,0
20240802,161100,222496515,2550,2550,2550,2550,0
20240802,161000,222496515,2550,2550,2550,2550,257
20240802,160900,222496515,2550,2550,2550,2550,0
20240802,160800,222496515,2550,2550,2550,2550,0
20240802,160700,222496515,2550,2550,2550,2550,0
20240802,160600,222496515,2550,2550,2550,2550,0
20240802,160500,222496515,2550,2550,2550,2550,0
20240802,160400,222496515,2550,2550,2550,2550,0
20240802,160300,222496515,2550,2550,2550,2550,0
20240802,160200,222496515,2550,2550,2550,2550,0
20240802,160100,222496515,2550,2550,2550,2550,0
20240802,160000,222496515,2550,2550,2550,2550,0
20240802,155900,222496515,2550,2550,2550,2550,0
20240802,155800,222496515,2550,2550,2550,2550,0
20240802,155700,222496515,2550,2550,2550,2550,0
20240802,155600,222496515,2550,2550,2550,2550,0
20240802,155500,222496515,2550,2550,2550,2550,0
20240802,155400,222496515,2550,2550,2550,2550,0
20240802,155300,222496515,2550,2550,2550,2550,0
20240802,155200,222496515,2550,2550,2550,2550,0
20240802,155100,222496515,2550,2550,2550,2550,0
20240802,155000,222496515,2550,2550,2550,2550,0
20240802,154900,222496515,2550,2550,2550,2550,0
20240802,154800,222496515,2550,2550,2550,2550,0
20240802,154700,222496515,2550,2550,2550,2550,0
20240802,154600,222496515,2550,2550,2550,2550,0
20240802,154500,222496515,2550,2550,2550,2550,0
20240802,154400,222496515,2550,2550,2550,2550,0
20240802,154300,222496515,2550,2550,2550,2550,0
20240802,154200,222496515,2550,2550,2550,2550,0
20240802,154100,222496515,2550,2550,2550,2550,0
20240802,154000,222496515,2550,2550,2550,2550,257
20240802,153900,222496515,2550,2550,2550,2550,0
20240802,153800,222496515,2550,2550,2550,2550,0
20240802,153700,222496515,2550,2550,2550,2550,0
20240802,153600,222496515,2550,2550,2550,2550,0
20240802,153500,222496515,2550,2550,2550,2550,0
20240802,153400,222496515,2550,2550,2550,2550,0
20240802,153300,222496515,2550,2550,2550,2550,0
20240802,153200,222496515,2550,2550,2550,2550,0
20240802,153100,222496515,2550,2550,2550,2550,0
20240802,153000,222496515,2550,2550,2550,2550,257
20240802,152900,221841165,2550,2550,2550,2550,0
20240802,152800,221841165,2550,2550,2550,2550,0
20240802,152700,221841165,2550,2550,2550,2550,0
20240802,152600,221841165,2550,2550,2550,2550,0
20240802,152500,221841165,2550,2550,2550,2550,0
20240802,152400,221841165,2550,2550,2550,2550,0
20240802,152300,221841165,2550,2550,2550,2550,0
20240802,152200,221841165,2550,2550,2550,2550,0
20240802,152100,221841165,2550,2550,2550,2550,0
20240802,152000,221841165,2550,2550,2550,2550,0
20240802,151900,221841165,2550,2550,2550,2550,230
20240802,151800,221254665,2550,2560,2560,2550,1148
20240802,151700,218317265,2560,2560,2560,2560,500
20240802,151600,217037265,2560,2560,2560,2560,98
20240802,151500,216786385,2560,2550,2560,2550,200
20240802,151400,216275635,2560,2560,2560,2560,50
20240802,151300,216147635,2560,2560,2560,2560,243
20240802,151200,215525555,2560,2560,2560,2560,929
20240802,151100,213147315,2550,2550,2550,2550,246
20240802,151000,212520015,2550,2550,2550,2550,44
20240802,150900,212407815,2560,2555,2560,2550,128
20240802,150800,212081220,2560,2560,2560,2560,0
20240802,150700,212081220,2560,2560,2560,2560,0
20240802,150600,212081220,2560,2560,2560,2560,0
20240802,150500,212081220,2560,2560,2560,2560,2
20240802,150400,212076100,2560,2560,2560,2560,10
20240802,150300,212050500,2560,2560,2560,2560,9
20240802,150200,212027460,2560,2560,2560,2560,3
20240802,150100,212019780,2560,2560,2560,2560,0
20240802,150000,212019780,2560,2560,2560,2560,208
20240802,145900,211487300,2560,2560,2560,2560,0
20240802,145800,211487300,2560,2560,2560,2550,4
20240802,145700,211477080,2550,2550,2550,2550,0
20240802,145600,211477080,2550,2555,2555,2550,230
20240802,145500,210889485,2560,2560,2560,2560,0
20240802,145400,210889485,2560,2560,2560,2560,0
20240802,145300,210889485,2560,2560,2560,2560,0
20240802,145200,210889485,2560,2560,2560,2560,11
20240802,145100,210861325,2560,2560,2560,2560,170
20240802,145000,210426125,2550,2560,2560,2550,151
20240802,144900,210040070,2550,2555,2555,2550,214
20240802,144800,209493345,2550,2550,2550,2550,0
20240802,144700,209493345,2550,2550,2550,2550,120
20240802,144600,209187345,2550,2550,2550,2550,8
20240802,144500,209166945,2550,2550,2550,2550,0
20240802,144400,209166945,2550,2550,2550,2550,55
20240802,144300,209026695,2555,2555,2555,2555,0
20240802,144200,209026695,2555,2555,2555,2555,490
20240802,144100,207774745,2555,2555,2555,2555,0
20240802,144000,207774745,2555,2555,2555,2555,927
20240802,143900,205406260,2555,2555,2555,2555,389
20240802,143800,204412365,2555,2555,2555,2555,200
20240802,143700,203901365,2555,2555,2555,2555,0
20240802,143600,203901365,2555,2555,2555,2555,500
20240802,143500,202623865,2550,2550,2550,2550,0
20240802,143400,202623865,2550,2550,2550,2550,0
20240802,143300,202623865,2550,2550,2550,2550,0
20240802,143200,202623865,2550,2555,2555,2550,405
20240802,143100,201590090,2550,2550,2550,2550,0
20240802,143000,201590090,2550,2555,2555,2550,218
20240802,142900,201034100,2555,2555,2555,2555,457
20240802,142800,199866465,2560,2560,2560,2560,0
20240802,142700,199866465,2560,2560,2560,2560,220
20240802,142600,199303265,2560,2560,2565,2560,205
20240802,142500,198777965,2560,2565,2565,2560,1134
20240802,142400,195870255,2565,2565,2565,2565,200
20240802,142300,195357255,2565,2565,2565,2565,0
20240802,142200,195357255,2565,2565,2565,2565,0
20240802,142100,195357255,2565,2565,2565,2565,0
20240802,142000,195357255,2565,2575,2575,2565,7466
20240802,141900,176177330,2580,2580,2580,2580,0
20240802,141800,176177330,2580,2580,2580,2580,200
20240802,141700,175661330,2580,2580,2580,2580,100
20240802,141600,175403330,2580,2575,2580,2575,587
20240802,141500,173891410,2580,2580,2580,2580,12
20240802,141400,173860450,2580,2580,2580,2580,0
20240802,141300,173860450,2580,2580,2580,2580,108
20240802,141200,173581810,2580,2585,2585,2580,199
20240802,141100,173067895,2585,2585,2585,2585,0
20240802,141000,173067895,2585,2575,2585,2575,207
20240802,140900,172532860,2575,2585,2585,2575,2000
20240802,140800,167378985,2580,2585,2585,2580,87
20240802,140700,167154175,2610,2580,2610,2580,1003
20240802,140600,164558765,2580,2580,2580,2580,300
20240802,140500,163784765,2580,2580,2580,2580,0
20240802,140400,163784765,2580,2580,2580,2580,201
20240802,140300,163266185,2580,2580,2580,2580,200
20240802,140200,162750185,2580,2580,2580,2580,505
20240802,140100,161447285,2580,2580,2580,2580,0
20240802,140000,161447285,2580,2585,2585,2580,700
20240802,135900,159639790,2585,2585,2585,2585,200
20240802,135800,159122790,2590,2585,2590,2585,96
20240802,135700,158874155,2585,2585,2585,2585,152
20240802,135600,158481235,2585,2585,2585,2585,0
20240802,135500,158481235,2585,2585,2585,2585,0
20240802,135400,158481235,2585,2580,2585,2580,1145
20240802,135300,155527085,2580,2580,2580,2580,200
20240802,135200,155011085,2585,2590,2590,2585,540
20240802,135100,153613680,2595,2595,2595,2595,1958
20240802,135000,148532670,2600,2600,2600,2600,0
20240802,134900,148532670,2600,2605,2605,2600,92
20240802,134800,148293220,2600,2600,2600,2600,33
20240802,134700,148207420,2600,2600,2605,2600,95
20240802,134600,147960315,2605,2600,2605,2600,61
20240802,134500,147801680,2600,2600,2600,2600,0
20240802,134400,147801680,2600,2600,2600,2600,14
20240802,134300,147765280,2600,2600,2600,2600,0
20240802,134200,147765280,2600,2600,2600,2600,233
20240802,134100,147159480,2600,2600,2600,2600,100
20240802,134000,146899480,2600,2600,2600,2600,0
20240802,133900,146899480,2600,2600,2600,2600,0
20240802,133800,146899480,2600,2600,2600,2600,0
20240802,133700,146899480,2600,2605,2605,2600,66
20240802,133600,146727690,2605,2605,2605,2605,2
20240802,133500,146722480,2615,2615,2615,2615,0
20240802,133400,146722480,2615,2615,2615,2615,0
20240802,133300,146722480,2615,2615,2615,2615,367
20240802,133200,145762775,2615,2615,2615,2615,0
20240802,133100,145762775,2615,2615,2615,2615,1
20240802,133000,145760160,2615,2615,2615,2615,0
20240802,132900,145760160,2615,2615,2615,2615,0
20240802,132800,145760160,2615,2615,2615,2615,0
20240802,132700,145760160,2615,2630,2630,2615,13
20240802,132600,145726150,2605,2600,2605,2600,102
20240802,132500,145460940,2595,2595,2595,2595,0
20240802,132400,145460940,2595,2595,2595,2595,5
20240802,132300,145447965,2595,2595,2595,2595,0
20240802,132200,145447965,2595,2595,2595,2595,0
20240802,132100,145447965,2595,2595,2595,2595,1
20240802,132000,145445370,2600,2600,2600,2600,0
20240802,131900,145445370,2600,2600,2600,2600,6
20240802,131800,145429770,2600,2600,2600,2600,0
20240802,131700,145429770,2600,2600,2600,2600,0
20240802,131600,145429770,2600,2600,2600,2600,1
20240802,131500,145427170,2600,2600,2600,2600,0
20240802,131400,145427170,2600,2600,2600,2595,5
20240802,131300,145414175,2600,2600,2600,2600,0
20240802,131200,145414175,2600,2595,2600,2595,121
20240802,131100,145100175,2595,2595,2595,2595,97
20240802,131000,144848460,2590,2590,2590,2590,0
20240802,130900,144848460,2590,2590,2590,2590,0
20240802,130800,144848460,2590,2590,2590,2590,0
20240802,130700,144848460,2590,2590,2590,2590,65
20240802,130600,144680110,2590,2590,2590,2590,67
20240802,130500,144506580,2605,2605,2605,2605,0
20240802,130400,144506580,2605,2605,2605,2605,0
20240802,130300,144506580,2605,2605,2605,2605,0
20240802,130200,144506580,2605,2605,2605,2605,0
20240802,130100,144506580,2605,2605,2605,2605,0
20240802,130000,144506580,2605,2605,2605,2605,0
20240802,125900,144506580,2605,2605,2605,2605,0
20240802,125800,144506580,2605,2605,2605,2605,0
20240802,125700,144506580,2605,2605,2605,2605,4
20240802,125600,144496160,2585,2585,2585,2585,1
20240802,125500,144493575,2605,2605,2605,2605,10
20240802,125400,144467525,2605,2605,2605,2605,0
20240802,125300,144467525,2605,2605,2605,2605,1
20240802,125200,144464920,2565,2565,2565,2565,0
20240802,125100,144464920,2565,2570,2645,2565,1310
20240802,125000,141064345,2575,2575,2575,2575,0
20240802,124900,141064345,2575,2575,2575,2575,0
20240802,124800,141064345,2575,2575,2575,2575,0
20240802,124700,141064345,2575,2575,2575,2575,94
20240802,124600,140822295,2575,2575,2575,2575,0
20240802,124500,140822295,2575,2575,2575,2575,0
20240802,124400,140822295,2575,2575,2575,2575,0
20240802,124300,140822295,2575,2575,2575,2575,5
20240802,124200,140809420,2575,2575,2575,2575,1
20240802,124100,140806845,2580,2580,2580,2565,207
20240802,124000,140272875,2575,2575,2575,2575,0
20240802,123900,140272875,2575,2575,2575,2575,0
20240802,123800,140272875,2575,2575,2575,2575,1
20240802,123700,140270300,2560,2560,2560,2560,30
20240802,123600,140193500,2580,2575,2580,2575,60
20240802,123500,140038750,2575,2575,2575,2575,50
20240802,123400,139910000,2575,2575,2575,2575,0
20240802,123300,139910000,2575,2575,2575,2575,0
20240802,123200,139910000,2575,2575,2575,2575,6
20240802,123100,139894550,2575,2575,2575,2575,0
20240802,123000,139894550,2575,2575,2575,2575,3972
20240802,122900,129666650,2575,2575,2575,2575,0
20240802,122800,129666650,2575,2575,2575,2575,100
20240802,122700,129409150,2580,2580,2580,2580,0
20240802,122600,129409150,2580,2580,2580,2580,0
20240802,122500,129409150,2580,2580,2580,2580,15
20240802,122400,129370450,2580,2580,2580,2580,0
20240802,122300,129370450,2580,2580,2580,2580,0
20240802,122200,129370450,2580,2580,2580,2580,0
20240802,122100,129370450,2580,2565,2580,2565,100
20240802,122000,129113215,2555,2555,2555,2555,65
20240802,121900,128947140,2555,2560,2560,2555,1129
20240802,121800,126058790,2560,2560,2560,2560,0
20240802,121700,126058790,2560,2560,2560,2560,0
20240802,121600,126058790,2560,2560,2560,2560,0
20240802,121500,126058790,2560,2560,2560,2560,0
20240802,121400,126058790,2560,2560,2560,2560,0
20240802,121300,126058790,2560,2560,2560,2560,0
20240802,121200,126058790,2560,2560,2560,2560,7
20240802,121100,126040870,2560,2560,2560,2560,0
20240802,121000,126040870,2560,2560,2560,2560,0
20240802,120900,126040870,2560,2560,2560,2560,0
20240802,120800,126040870,2560,2560,2560,2560,0
20240802,120700,126040870,2560,2560,2560,2560,0
20240802,120600,126040870,2560,2560,2560,2560,0
20240802,120500,126040870,2560,2560,2560,2560,0
20240802,120400,126040870,2560,2560,2560,2560,32
20240802,120300,125958950,2575,2575,2575,2575,0
20240802,120200,125958950,2575,2575,2575,2575,0
20240802,120100,125958950,2575,2575,2575,2575,1
20240802,120000,125956375,2560,2560,2560,2560,0
20240802,115900,125956375,2560,2560,2560,2560,0
20240802,115800,125956375,2560,2560,2560,2560,0
20240802,115700,125956375,2560,2560,2560,2560,0
20240802,115600,125956375,2560,2560,2560,2560,0
20240802,115500,125956375,2560,2560,2560,2560,4
20240802,115400,125946135,2560,2560,2560,2560,0
20240802,115300,125946135,2560,2560,2560,2560,0
20240802,115200,125946135,2560,2560,2560,2560,0
20240802,115100,125946135,2560,2560,2560,2560,1
20240802,115000,125943575,2560,2560,2560,2560,1
20240802,114900,125941015,2560,2560,2560,2560,193
20240802,114800,125446935,2585,2585,2585,2585,0
20240802,114700,125446935,2585,2585,2585,2585,0
20240802,114600,125446935,2585,2585,2585,2585,1
20240802,114500,125444350,2585,2585,2585,2585,5
20240802,114400,125431425,2585,2570,2585,2570,701
20240802,114300,123623305,2565,2565,2565,2565,0
20240802,114200,123623305,2565,2565,2565,2565,0
20240802,114100,123623305,2565,2565,2565,2565,0
20240802,114000,123623305,2565,2565,2565,2565,0
20240802,113900,123623305,2565,2565,2565,2565,0
20240802,113800,123623305,2565,2565,2565,2565,100
20240802,113700,123366805,2575,2575,2575,2575,0
20240802,113600,123366805,2575,2575,2575,2575,8
20240802,113500,123346205,2555,2555,2555,2555,0
20240802,113400,123346205,2555,2555,2555,2555,10
20240802,113300,123320655,2575,2575,2575,2575,0
20240802,113200,123320655,2575,2565,2575,2565,120
20240802,113100,123012005,2555,2555,2555,2555,0
20240802,113000,123012005,2555,2555,2555,2555,0
20240802,112900,123012005,2555,2555,2555,2555,0
20240802,112800,123012005,2555,2560,2560,2555,1216
20240802,112700,119904645,2560,2560,2560,2560,0
20240802,112600,119904645,2560,2560,2560,2560,88
20240802,112500,119679365,2560,2560,2560,2560,0
20240802,112400,119679365,2560,2560,2560,2560,0
20240802,112300,119679365,2560,2560,2560,2560,20
20240802,112200,119628165,2570,2570,2570,2570,0
20240802,112100,119628165,2570,2570,2570,2570,0
20240802,112000,119628165,2570,2570,2570,2570,0
20240802,111900,119628165,2570,2570,2570,2570,1
20240802,111800,119625595,2565,2565,2565,2560,500
20240802,111700,118344595,2565,2565,2565,2565,0
20240802,111600,118344595,2565,2565,2565,2565,0
20240802,111500,118344595,2565,2565,2565,2565,0
20240802,111400,118344595,2565,2565,2565,2565,1
20240802,111300,118342030,2560,2560,2560,2560,20
20240802,111200,118290830,2560,2560,2560,2560,0
20240802,111100,118290830,2560,2560,2560,2560,110
20240802,111000,118009230,2560,2560,2560,2560,47
20240802,110900,117888910,2560,2555,2560,2555,539
20240802,110800,116509520,2560,2560,2560,2560,1
20240802,110700,116506960,2555,2555,2555,2555,300
20240802,110600,115740460,2555,2555,2555,2555,150
20240802,110500,115357210,2560,2560,2560,2560,0
20240802,110400,115357210,2560,2560,2560,2560,27
20240802,110300,115288090,2560,2560,2560,2560,1
20240802,110200,115285530,2560,2560,2560,2560,24
20240802,110100,115224090,2560,2560,2560,2560,1
20240802,110000,115221530,2565,2565,2565,2565,0
20240802,105900,115221530,2565,2565,2565,2565,20
20240802,105800,115170230,2565,2565,2565,2565,1
20240802,105700,115167665,2560,2560,2560,2560,0
20240802,105600,115167665,2560,2560,2560,2560,1
20240802,105500,115165105,2565,2555,2565,2555,153
20240802,105400,114774175,2555,2555,2555,2555,0
20240802,105300,114774175,2555,2555,2555,2555,93
20240802,105200,114536560,2565,2565,2565,2555,144
20240802,105100,114167350,2555,2570,2570,2555,22
20240802,105000,114110985,2570,2570,2570,2570,0
20240802,104900,114110985,2570,2570,2570,2570,0
20240802,104800,114110985,2570,2570,2570,2570,0
20240802,104700,114110985,2570,2570,2570,2570,1
20240802,104600,114108415,2570,2560,2570,2550,1504
20240802,104500,110271895,2555,2555,2555,2555,0
20240802,104400,110271895,2555,2555,2555,2555,0
20240802,104300,110271895,2555,2555,2555,2555,0
20240802,104200,110271895,2555,2560,2560,2555,1501
20240802,104100,106435840,2560,2575,2575,2560,1840
20240802,104000,101715780,2575,2575,2575,2575,1
20240802,103900,101713205,2575,2575,2575,2575,0
20240802,103800,101713205,2575,2580,2580,2575,797
20240802,103700,99660910,2580,2580,2580,2580,2831
20240802,103600,92356930,2585,2585,2585,2585,200
20240802,103500,91839930,2580,2595,2595,2580,40
20240802,103400,91736280,2585,2585,2585,2585,67
20240802,103300,91563085,2585,2585,2585,2585,33
20240802,103200,91477780,2580,2580,2580,2580,0
20240802,103100,91477780,2580,2580,2580,2580,226
20240802,103000,90894700,2580,2580,2580,2580,6
20240802,102900,90879220,2580,2580,2580,2580,5
20240802,102800,90866320,2580,2580,2580,2580,0
20240802,102700,90866320,2580,2580,2580,2580,0
20240802,102600,90866320,2580,2585,2585,2580,66
20240802,102500,90695835,2585,2590,2590,2585,70
20240802,102400,90514760,2595,2595,2595,2595,0
20240802,102300,90514760,2595,2595,2595,2595,0
20240802,102200,90514760,2595,2595,2595,2595,24
20240802,102100,90452480,2595,2595,2595,2595,26
20240802,102000,90385010,2600,2590,2600,2590,917
20240802,101900,88008970,2605,2595,2605,2595,4
20240802,101800,87998580,2595,2595,2595,2595,1
20240802,101700,87995985,2595,2595,2595,2595,25
20240802,101600,87931110,2605,2605,2605,2605,1
20240802,101500,87928505,2590,2590,2590,2590,0
20240802,101400,87928505,2590,2605,2605,2590,468
20240802,101300,86715275,2605,2615,2615,2605,155
20240802,101200,86310965,2620,2620,2620,2620,1
20240802,101100,86308345,2620,2620,2620,2620,30
20240802,101000,86229745,2630,2630,2630,2625,800
20240802,100900,84126670,2630,2625,2645,2625,903
20240802,100800,81746690,2625,2600,2625,2600,400
20240802,100700,80697890,2600,2580,2625,2580,1010
20240802,100600,78070625,2580,2580,2580,2580,25
20240802,100500,78006125,2575,2575,2575,2575,72
20240802,100400,77820725,2575,2575,2575,2575,4
20240802,100300,77810425,2575,2575,2575,2575,3
20240802,100200,77802700,2575,2575,2575,2575,7
20240802,100100,77784675,2575,2575,2575,2575,40
20240802,100000,77681675,2575,2580,2580,2575,41
20240802,095900,77575900,2575,2575,2575,2575,2
20240802,095800,77570750,2570,2570,2570,2570,50
20240802,095700,77442250,2580,2575,2580,2575,102
20240802,095600,77179590,2575,2575,2575,2575,5
20240802,095500,77166715,2585,2585,2585,2585,0
20240802,095400,77166715,2585,2585,2585,2585,0
20240802,095300,77166715,2585,2585,2585,2585,0
20240802,095200,77166715,2585,2585,2585,2585,0
20240802,095100,77166715,2585,2585,2585,2585,0
20240802,095000,77166715,2585,2570,2585,2570,120
20240802,094900,76857335,2565,2570,2570,2565,103
20240802,094800,76593125,2575,2565,2575,2565,110
20240802,094700,76309945,2550,2550,2550,2550,32
20240802,094600,76228345,2565,2570,2580,2550,453
20240802,094500,75069380,2570,2580,2580,2570,2
20240802,094400,75064230,2580,2580,2580,2580,1
20240802,094300,75061650,2560,2560,2560,2560,100
20240802,094200,74805650,2580,2555,2580,2555,1420
20240802,094100,71151800,2555,2565,2565,2550,2935
20240802,094000,63647555,2565,2565,2565,2565,75
20240802,093900,63455180,2570,2575,2575,2570,438
20240802,093800,62327340,2575,2575,2575,2575,21
20240802,093700,62273265,2580,2580,2580,2580,0
20240802,093600,62273265,2580,2580,2585,2580,338
20240802,093500,61400060,2575,2575,2575,2575,0
20240802,093400,61400060,2575,2575,2575,2575,1
20240802,093300,61397485,2575,2575,2575,2575,42
20240802,093200,61289335,2575,2575,2575,2570,3
20240802,093100,61281615,2580,2580,2580,2580,1
20240802,093000,61279035,2580,2535,2580,2530,8056
20240802,092900,40743835,2535,2535,2535,2535,0
20240802,092800,40743835,2535,2550,2550,2535,3275
20240802,092700,32400770,2550,2550,2550,2545,17
20240802,092600,32357425,2545,2560,2560,2545,996
20240802,092500,29816305,2560,2560,2560,2560,53
20240802,092400,29680625,2560,2565,2565,2560,527
20240802,092300,28331250,2560,2575,2575,2560,293
20240802,092200,27577610,2580,2580,2580,2580,200
20240802,092100,27061610,2580,2580,2585,2575,1666
20240802,092000,22766000,2580,2585,2585,2580,125
20240802,091900,22443375,2590,2595,2595,2590,704
20240802,091800,20619840,2595,2595,2595,2595,485
20240802,091700,19361265,2600,2600,2600,2600,53
20240802,091600,19223465,2600,2600,2600,2600,256
20240802,091500,18557865,2600,2605,2605,2600,469
20240802,091400,17336620,2655,2655,2655,2655,0
20240802,091300,17336620,2655,2595,2655,2595,159
20240802,091200,16922600,2600,2605,2605,2600,211
20240802,091100,16373020,2600,2610,2610,2600,433
20240802,091000,15246635,2610,2625,2625,2610,790
20240802,090900,13181885,2630,2635,2635,2630,56
20240802,090800,13034600,2635,2625,2635,2625,195
20240802,090700,12521775,2630,2630,2630,2630,76
20240802,090600,12321895,2610,2640,2640,2610,196
20240802,090500,11806575,2645,2645,2650,2645,359
20240802,090400,10856770,2645,2650,2650,2645,148
20240802,090300,10464835,2665,2650,2665,2650,219
20240802,090200,9884425,2650,2655,2655,2650,739
20240802,090100,7924230,2680,2680,2680,2680,11
20240802,090000,7894750,2655,2710,2710,2650,2947