KissMeData/469880/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213700,14183460,2110,2110,2110,2110,1
20240802,213600,14183460,2110,2110,2110,2110,0
20240802,213500,14183460,2110,2110,2110,2110,0
20240802,213400,14183460,2110,2110,2110,2110,0
20240802,213300,14183460,2110,2110,2110,2110,0
20240802,213200,14183460,2110,2110,2110,2110,0
20240802,213100,14183460,2110,2110,2110,2110,0
20240802,213000,14183460,2110,2110,2110,2110,0
20240802,212900,14183460,2110,2110,2110,2110,0
20240802,212800,14183460,2110,2110,2110,2110,0
20240802,212700,14183460,2110,2110,2110,2110,0
20240802,212600,14183460,2110,2110,2110,2110,0
20240802,212500,14183460,2110,2110,2110,2110,0
20240802,212400,14183460,2110,2110,2110,2110,0
20240802,212300,14183460,2110,2110,2110,2110,0
20240802,212200,14183460,2110,2110,2110,2110,0
20240802,212100,14183460,2110,2110,2110,2110,0
20240802,212000,14183460,2110,2110,2110,2110,0
20240802,211900,14183460,2110,2110,2110,2110,0
20240802,211800,14183460,2110,2110,2110,2110,0
20240802,211700,14183460,2110,2110,2110,2110,0
20240802,211600,14183460,2110,2110,2110,2110,0
20240802,211500,14183460,2110,2110,2110,2110,0
20240802,211400,14183460,2110,2110,2110,2110,0
20240802,211300,14183460,2110,2110,2110,2110,0
20240802,211200,14183460,2110,2110,2110,2110,0
20240802,211100,14183460,2110,2110,2110,2110,0
20240802,211000,14183460,2110,2110,2110,2110,0
20240802,210900,14183460,2110,2110,2110,2110,0
20240802,210800,14183460,2110,2110,2110,2110,0
20240802,210700,14183460,2110,2110,2110,2110,1
20240802,210600,14183460,2110,2110,2110,2110,0
20240802,210500,14183460,2110,2110,2110,2110,0
20240802,210400,14183460,2110,2110,2110,2110,0
20240802,210300,14183460,2110,2110,2110,2110,0
20240802,210200,14183460,2110,2110,2110,2110,0
20240802,210100,14183460,2110,2110,2110,2110,0
20240802,210000,14183460,2110,2110,2110,2110,0
20240802,205900,14183460,2110,2110,2110,2110,0
20240802,205800,14183460,2110,2110,2110,2110,0
20240802,205700,14183460,2110,2110,2110,2110,0
20240802,205600,14183460,2110,2110,2110,2110,0
20240802,205500,14183460,2110,2110,2110,2110,0
20240802,205400,14183460,2110,2110,2110,2110,0
20240802,205300,14183460,2110,2110,2110,2110,0
20240802,205200,14183460,2110,2110,2110,2110,0
20240802,205100,14183460,2110,2110,2110,2110,0
20240802,205000,14183460,2110,2110,2110,2110,0
20240802,204900,14183460,2110,2110,2110,2110,0
20240802,204800,14183460,2110,2110,2110,2110,0
20240802,204700,14183460,2110,2110,2110,2110,0
20240802,204600,14183460,2110,2110,2110,2110,0
20240802,204500,14183460,2110,2110,2110,2110,0
20240802,204400,14183460,2110,2110,2110,2110,0
20240802,204300,14183460,2110,2110,2110,2110,0
20240802,204200,14183460,2110,2110,2110,2110,0
20240802,204100,14183460,2110,2110,2110,2110,0
20240802,204000,14183460,2110,2110,2110,2110,0
20240802,203900,14183460,2110,2110,2110,2110,0
20240802,203800,14183460,2110,2110,2110,2110,0
20240802,203700,14183460,2110,2110,2110,2110,1
20240802,203600,14183460,2110,2110,2110,2110,0
20240802,203500,14183460,2110,2110,2110,2110,0
20240802,203400,14183460,2110,2110,2110,2110,0
20240802,203300,14183460,2110,2110,2110,2110,0
20240802,203200,14183460,2110,2110,2110,2110,0
20240802,203100,14183460,2110,2110,2110,2110,0
20240802,203000,14183460,2110,2110,2110,2110,0
20240802,202900,14183460,2110,2110,2110,2110,0
20240802,202800,14183460,2110,2110,2110,2110,0
20240802,202700,14183460,2110,2110,2110,2110,0
20240802,202600,14183460,2110,2110,2110,2110,0
20240802,202500,14183460,2110,2110,2110,2110,0
20240802,202400,14183460,2110,2110,2110,2110,0
20240802,202300,14183460,2110,2110,2110,2110,0
20240802,202200,14183460,2110,2110,2110,2110,0
20240802,202100,14183460,2110,2110,2110,2110,0
20240802,202000,14183460,2110,2110,2110,2110,0
20240802,201900,14183460,2110,2110,2110,2110,0
20240802,201800,14183460,2110,2110,2110,2110,0
20240802,201700,14183460,2110,2110,2110,2110,0
20240802,201600,14183460,2110,2110,2110,2110,0
20240802,201500,14183460,2110,2110,2110,2110,0
20240802,201400,14183460,2110,2110,2110,2110,0
20240802,201300,14183460,2110,2110,2110,2110,0
20240802,201200,14183460,2110,2110,2110,2110,0
20240802,201100,14183460,2110,2110,2110,2110,0
20240802,201000,14183460,2110,2110,2110,2110,0
20240802,200900,14183460,2110,2110,2110,2110,0
20240802,200800,14183460,2110,2110,2110,2110,0
20240802,200700,14183460,2110,2110,2110,2110,1
20240802,200600,14183460,2110,2110,2110,2110,0
20240802,200500,14183460,2110,2110,2110,2110,0
20240802,200400,14183460,2110,2110,2110,2110,0
20240802,200300,14183460,2110,2110,2110,2110,0
20240802,200200,14183460,2110,2110,2110,2110,0
20240802,200100,14183460,2110,2110,2110,2110,0
20240802,200000,14183460,2110,2110,2110,2110,0
20240802,195900,14183460,2110,2110,2110,2110,0
20240802,195800,14183460,2110,2110,2110,2110,0
20240802,195700,14183460,2110,2110,2110,2110,0
20240802,195600,14183460,2110,2110,2110,2110,0
20240802,195500,14183460,2110,2110,2110,2110,0
20240802,195400,14183460,2110,2110,2110,2110,0
20240802,195300,14183460,2110,2110,2110,2110,0
20240802,195200,14183460,2110,2110,2110,2110,0
20240802,195100,14183460,2110,2110,2110,2110,0
20240802,195000,14183460,2110,2110,2110,2110,0
20240802,194900,14183460,2110,2110,2110,2110,0
20240802,194800,14183460,2110,2110,2110,2110,0
20240802,194700,14183460,2110,2110,2110,2110,0
20240802,194600,14183460,2110,2110,2110,2110,0
20240802,194500,14183460,2110,2110,2110,2110,0
20240802,194400,14183460,2110,2110,2110,2110,0
20240802,194300,14183460,2110,2110,2110,2110,0
20240802,194200,14183460,2110,2110,2110,2110,0
20240802,194100,14183460,2110,2110,2110,2110,0
20240802,194000,14183460,2110,2110,2110,2110,0
20240802,193900,14183460,2110,2110,2110,2110,0
20240802,193800,14183460,2110,2110,2110,2110,0
20240802,193700,14183460,2110,2110,2110,2110,1
20240802,193600,14183460,2110,2110,2110,2110,0
20240802,193500,14183460,2110,2110,2110,2110,0
20240802,193400,14183460,2110,2110,2110,2110,0
20240802,193300,14183460,2110,2110,2110,2110,0
20240802,193200,14183460,2110,2110,2110,2110,0
20240802,193100,14183460,2110,2110,2110,2110,0
20240802,193000,14183460,2110,2110,2110,2110,0
20240802,192900,14183460,2110,2110,2110,2110,0
20240802,192800,14183460,2110,2110,2110,2110,0
20240802,192700,14183460,2110,2110,2110,2110,0
20240802,192600,14183460,2110,2110,2110,2110,0
20240802,192500,14183460,2110,2110,2110,2110,0
20240802,192400,14183460,2110,2110,2110,2110,0
20240802,192300,14183460,2110,2110,2110,2110,0
20240802,192200,14183460,2110,2110,2110,2110,0
20240802,192100,14183460,2110,2110,2110,2110,0
20240802,192000,14183460,2110,2110,2110,2110,0
20240802,191900,14183460,2110,2110,2110,2110,0
20240802,191800,14183460,2110,2110,2110,2110,0
20240802,191700,14183460,2110,2110,2110,2110,0
20240802,191600,14183460,2110,2110,2110,2110,0
20240802,191500,14183460,2110,2110,2110,2110,0
20240802,191400,14183460,2110,2110,2110,2110,0
20240802,191300,14183460,2110,2110,2110,2110,0
20240802,191200,14183460,2110,2110,2110,2110,0
20240802,191100,14183460,2110,2110,2110,2110,0
20240802,191000,14183460,2110,2110,2110,2110,0
20240802,190900,14183460,2110,2110,2110,2110,0
20240802,190800,14183460,2110,2110,2110,2110,0
20240802,190700,14183460,2110,2110,2110,2110,1
20240802,190600,14183460,2110,2110,2110,2110,0
20240802,190500,14183460,2110,2110,2110,2110,0
20240802,190400,14183460,2110,2110,2110,2110,0
20240802,190300,14183460,2110,2110,2110,2110,0
20240802,190200,14183460,2110,2110,2110,2110,0
20240802,190100,14183460,2110,2110,2110,2110,0
20240802,190000,14183460,2110,2110,2110,2110,0
20240802,185900,14183460,2110,2110,2110,2110,0
20240802,185800,14183460,2110,2110,2110,2110,0
20240802,185700,14183460,2110,2110,2110,2110,0
20240802,185600,14183460,2110,2110,2110,2110,0
20240802,185500,14183460,2110,2110,2110,2110,0
20240802,185400,14183460,2110,2110,2110,2110,0
20240802,185300,14183460,2110,2110,2110,2110,0
20240802,185200,14183460,2110,2110,2110,2110,0
20240802,185100,14183460,2110,2110,2110,2110,0
20240802,185000,14183460,2110,2110,2110,2110,0
20240802,184900,14183460,2110,2110,2110,2110,0
20240802,184800,14183460,2110,2110,2110,2110,0
20240802,184700,14183460,2110,2110,2110,2110,0
20240802,184600,14183460,2110,2110,2110,2110,0
20240802,184500,14183460,2110,2110,2110,2110,0
20240802,184400,14183460,2110,2110,2110,2110,0
20240802,184300,14183460,2110,2110,2110,2110,0
20240802,184200,14183460,2110,2110,2110,2110,0
20240802,184100,14183460,2110,2110,2110,2110,0
20240802,184000,14183460,2110,2110,2110,2110,0
20240802,183900,14183460,2110,2110,2110,2110,0
20240802,183800,14183460,2110,2110,2110,2110,0
20240802,183700,14183460,2110,2110,2110,2110,1
20240802,183600,14183460,2110,2110,2110,2110,0
20240802,183500,14183460,2110,2110,2110,2110,0
20240802,183400,14183460,2110,2110,2110,2110,0
20240802,183300,14183460,2110,2110,2110,2110,0
20240802,183200,14183460,2110,2110,2110,2110,0
20240802,183100,14183460,2110,2110,2110,2110,0
20240802,183000,14183460,2110,2110,2110,2110,0
20240802,182900,14183460,2110,2110,2110,2110,0
20240802,182800,14183460,2110,2110,2110,2110,0
20240802,182700,14183460,2110,2110,2110,2110,0
20240802,182600,14183460,2110,2110,2110,2110,0
20240802,182500,14183460,2110,2110,2110,2110,0
20240802,182400,14183460,2110,2110,2110,2110,0
20240802,182300,14183460,2110,2110,2110,2110,0
20240802,182200,14183460,2110,2110,2110,2110,0
20240802,182100,14183460,2110,2110,2110,2110,0
20240802,182000,14183460,2110,2110,2110,2110,0
20240802,181900,14183460,2110,2110,2110,2110,0
20240802,181800,14183460,2110,2110,2110,2110,0
20240802,181700,14183460,2110,2110,2110,2110,0
20240802,181600,14183460,2110,2110,2110,2110,0
20240802,181500,14183460,2110,2110,2110,2110,0
20240802,181400,14183460,2110,2110,2110,2110,0
20240802,181300,14183460,2110,2110,2110,2110,0
20240802,181200,14183460,2110,2110,2110,2110,0
20240802,181100,14183460,2110,2110,2110,2110,0
20240802,181000,14183460,2110,2110,2110,2110,0
20240802,180900,14183460,2110,2110,2110,2110,0
20240802,180800,14183460,2110,2110,2110,2110,0
20240802,180700,14183460,2110,2110,2110,2110,1
20240802,180600,14183460,2110,2110,2110,2110,0
20240802,180500,14183460,2110,2110,2110,2110,0
20240802,180400,14183460,2110,2110,2110,2110,0
20240802,180300,14183460,2110,2110,2110,2110,0
20240802,180200,14183460,2110,2110,2110,2110,0
20240802,180100,14183460,2110,2110,2110,2110,0
20240802,180000,14183460,2110,2110,2110,2110,0
20240802,175900,14183460,2110,2110,2110,2110,0
20240802,175800,14183460,2110,2110,2110,2110,0
20240802,175700,14183460,2110,2110,2110,2110,0
20240802,175600,14183460,2110,2110,2110,2110,0
20240802,175500,14183460,2110,2110,2110,2110,0
20240802,175400,14183460,2110,2110,2110,2110,0
20240802,175300,14183460,2110,2110,2110,2110,0
20240802,175200,14183460,2110,2110,2110,2110,0
20240802,175100,14183460,2110,2110,2110,2110,0
20240802,175000,14183460,2110,2110,2110,2110,0
20240802,174900,14183460,2110,2110,2110,2110,0
20240802,174800,14183460,2110,2110,2110,2110,0
20240802,174700,14183460,2110,2110,2110,2110,0
20240802,174600,14183460,2110,2110,2110,2110,0
20240802,174500,14183460,2110,2110,2110,2110,0
20240802,174400,14183460,2110,2110,2110,2110,0
20240802,174300,14183460,2110,2110,2110,2110,0
20240802,174200,14183460,2110,2110,2110,2110,0
20240802,174100,14183460,2110,2110,2110,2110,0
20240802,174000,14183460,2110,2110,2110,2110,0
20240802,173900,14183460,2110,2110,2110,2110,0
20240802,173800,14183460,2110,2110,2110,2110,0
20240802,173700,14183460,2110,2110,2110,2110,1
20240802,173600,14183460,2110,2110,2110,2110,0
20240802,173500,14183460,2110,2110,2110,2110,0
20240802,173400,14183460,2110,2110,2110,2110,0
20240802,173300,14183460,2110,2110,2110,2110,0
20240802,173200,14183460,2110,2110,2110,2110,0
20240802,173100,14183460,2110,2110,2110,2110,0
20240802,173000,14183460,2110,2110,2110,2110,0
20240802,172900,14183460,2110,2110,2110,2110,0
20240802,172800,14183460,2110,2110,2110,2110,0
20240802,172700,14183460,2110,2110,2110,2110,0
20240802,172600,14183460,2110,2110,2110,2110,0
20240802,172500,14183460,2110,2110,2110,2110,0
20240802,172400,14183460,2110,2110,2110,2110,0
20240802,172300,14183460,2110,2110,2110,2110,0
20240802,172200,14183460,2110,2110,2110,2110,0
20240802,172100,14183460,2110,2110,2110,2110,0
20240802,172000,14183460,2110,2110,2110,2110,0
20240802,171900,14183460,2110,2110,2110,2110,0
20240802,171800,14183460,2110,2110,2110,2110,0
20240802,171700,14183460,2110,2110,2110,2110,0
20240802,171600,14183460,2110,2110,2110,2110,0
20240802,171500,14183460,2110,2110,2110,2110,0
20240802,171400,14183460,2110,2110,2110,2110,0
20240802,171300,14183460,2110,2110,2110,2110,0
20240802,171200,14183460,2110,2110,2110,2110,0
20240802,171100,14183460,2110,2110,2110,2110,0
20240802,171000,14183460,2110,2110,2110,2110,0
20240802,170900,14183460,2110,2110,2110,2110,0
20240802,170800,14183460,2110,2110,2110,2110,0
20240802,170700,14183460,2110,2110,2110,2110,1
20240802,170600,14183460,2110,2110,2110,2110,0
20240802,170500,14183460,2110,2110,2110,2110,0
20240802,170400,14183460,2110,2110,2110,2110,0
20240802,170300,14183460,2110,2110,2110,2110,0
20240802,170200,14183460,2110,2110,2110,2110,0
20240802,170100,14183460,2110,2110,2110,2110,0
20240802,170000,14183460,2110,2110,2110,2110,0
20240802,165900,14183460,2110,2110,2110,2110,0
20240802,165800,14183460,2110,2110,2110,2110,0
20240802,165700,14183460,2110,2110,2110,2110,0
20240802,165600,14183460,2110,2110,2110,2110,0
20240802,165500,14183460,2110,2110,2110,2110,0
20240802,165400,14183460,2110,2110,2110,2110,0
20240802,165300,14183460,2110,2110,2110,2110,0
20240802,165200,14183460,2110,2110,2110,2110,0
20240802,165100,14183460,2110,2110,2110,2110,0
20240802,165000,14183460,2110,2110,2110,2110,0
20240802,164900,14183460,2110,2110,2110,2110,0
20240802,164800,14183460,2110,2110,2110,2110,0
20240802,164700,14183460,2110,2110,2110,2110,0
20240802,164600,14183460,2110,2110,2110,2110,0
20240802,164500,14183460,2110,2110,2110,2110,0
20240802,164400,14183460,2110,2110,2110,2110,0
20240802,164300,14183460,2110,2110,2110,2110,0
20240802,164200,14183460,2110,2110,2110,2110,0
20240802,164100,14183460,2110,2110,2110,2110,0
20240802,164000,14183460,2110,2110,2110,2110,0
20240802,163900,14183460,2110,2110,2110,2110,0
20240802,163800,14183460,2110,2110,2110,2110,0
20240802,163700,14183460,2110,2110,2110,2110,1
20240802,163600,14183460,2110,2110,2110,2110,0
20240802,163500,14183460,2110,2110,2110,2110,0
20240802,163400,14183460,2110,2110,2110,2110,0
20240802,163300,14183460,2110,2110,2110,2110,0
20240802,163200,14183460,2110,2110,2110,2110,0
20240802,163100,14183460,2110,2110,2110,2110,0
20240802,163000,14183460,2110,2110,2110,2110,0
20240802,162900,14183460,2110,2110,2110,2110,0
20240802,162800,14183460,2110,2110,2110,2110,0
20240802,162700,14183460,2110,2110,2110,2110,0
20240802,162600,14183460,2110,2110,2110,2110,0
20240802,162500,14183460,2110,2110,2110,2110,0
20240802,162400,14183460,2110,2110,2110,2110,0
20240802,162300,14183460,2110,2110,2110,2110,0
20240802,162200,14183460,2110,2110,2110,2110,0
20240802,162100,14183460,2110,2110,2110,2110,0
20240802,162000,14183460,2110,2110,2110,2110,0
20240802,161900,14183460,2110,2110,2110,2110,0
20240802,161800,14183460,2110,2110,2110,2110,0
20240802,161700,14183460,2110,2110,2110,2110,0
20240802,161600,14183460,2110,2110,2110,2110,0
20240802,161500,14183460,2110,2110,2110,2110,0
20240802,161400,14183460,2110,2110,2110,2110,0
20240802,161300,14183460,2110,2110,2110,2110,0
20240802,161200,14183460,2110,2110,2110,2110,0
20240802,161100,14183460,2110,2110,2110,2110,0
20240802,161000,14183460,2110,2110,2110,2110,0
20240802,160900,14183460,2110,2110,2110,2110,0
20240802,160800,14183460,2110,2110,2110,2110,0
20240802,160700,14183460,2110,2110,2110,2110,1
20240802,160600,14183460,2110,2110,2110,2110,0
20240802,160500,14183460,2110,2110,2110,2110,0
20240802,160400,14183460,2110,2110,2110,2110,0
20240802,160300,14183460,2110,2110,2110,2110,0
20240802,160200,14183460,2110,2110,2110,2110,0
20240802,160100,14183460,2110,2110,2110,2110,0
20240802,160000,14183460,2110,2110,2110,2110,0
20240802,155900,14183460,2110,2110,2110,2110,0
20240802,155800,14183460,2110,2110,2110,2110,0
20240802,155700,14183460,2110,2110,2110,2110,0
20240802,155600,14183460,2110,2110,2110,2110,0
20240802,155500,14183460,2110,2110,2110,2110,0
20240802,155400,14183460,2110,2110,2110,2110,0
20240802,155300,14183460,2110,2110,2110,2110,0
20240802,155200,14183460,2110,2110,2110,2110,0
20240802,155100,14183460,2110,2110,2110,2110,0
20240802,155000,14183460,2110,2110,2110,2110,0
20240802,154900,14183460,2110,2110,2110,2110,0
20240802,154800,14183460,2110,2110,2110,2110,0
20240802,154700,14183460,2110,2110,2110,2110,0
20240802,154600,14183460,2110,2110,2110,2110,0
20240802,154500,14183460,2110,2110,2110,2110,0
20240802,154400,14183460,2110,2110,2110,2110,0
20240802,154300,14183460,2110,2110,2110,2110,0
20240802,154200,14183460,2110,2110,2110,2110,0
20240802,154100,14183460,2110,2110,2110,2110,0
20240802,154000,14183460,2110,2110,2110,2110,0
20240802,153900,14183460,2110,2110,2110,2110,0
20240802,153800,14183460,2110,2110,2110,2110,0
20240802,153700,14183460,2110,2110,2110,2110,1
20240802,153600,14183460,2110,2110,2110,2110,0
20240802,153500,14183460,2110,2110,2110,2110,0
20240802,153400,14183460,2110,2110,2110,2110,0
20240802,153300,14183460,2110,2110,2110,2110,0
20240802,153200,14183460,2110,2110,2110,2110,0
20240802,153100,14183460,2110,2110,2110,2110,0
20240802,153000,14183460,2110,2110,2110,2110,1
20240802,152900,14181350,2120,2120,2120,2120,0
20240802,152800,14181350,2120,2120,2120,2120,0
20240802,152700,14181350,2120,2120,2120,2120,0
20240802,152600,14181350,2120,2120,2120,2120,0
20240802,152500,14181350,2120,2120,2120,2120,0
20240802,152400,14181350,2120,2120,2120,2120,0
20240802,152300,14181350,2120,2120,2120,2120,0
20240802,152200,14181350,2120,2120,2120,2120,0
20240802,152100,14181350,2120,2120,2120,2120,0
20240802,152000,14181350,2120,2120,2120,2120,0
20240802,151900,14181350,2120,2120,2120,2120,0
20240802,151800,14181350,2120,2120,2120,2120,0
20240802,151700,14181350,2120,2115,2120,2115,134
20240802,151600,13897935,2115,2120,2120,2115,67
20240802,151500,13755980,2120,2120,2120,2120,0
20240802,151400,13755980,2120,2120,2120,2120,55
20240802,151300,13639380,2120,2120,2120,2120,0
20240802,151200,13639380,2120,2120,2120,2120,0
20240802,151100,13639380,2120,2120,2120,2120,45
20240802,151000,13543980,2120,2120,2120,2120,0
20240802,150900,13543980,2120,2120,2120,2120,57
20240802,150800,13423140,2120,2120,2120,2120,0
20240802,150700,13423140,2120,2120,2120,2120,5
20240802,150600,13412540,2115,2115,2115,2115,26
20240802,150500,13357550,2115,2115,2115,2115,0
20240802,150400,13357550,2115,2115,2115,2115,65
20240802,150300,13220075,2115,2115,2115,2115,0
20240802,150200,13220075,2115,2115,2115,2115,0
20240802,150100,13220075,2115,2115,2115,2115,41
20240802,150000,13133360,2115,2115,2115,2115,0
20240802,145900,13133360,2115,2115,2115,2115,54
20240802,145800,13019150,2115,2115,2115,2115,0
20240802,145700,13019150,2115,2115,2115,2115,46
20240802,145600,12921860,2115,2115,2115,2115,0
20240802,145500,12921860,2115,2115,2115,2115,0
20240802,145400,12921860,2115,2115,2115,2115,51
20240802,145300,12813995,2115,2115,2115,2115,0
20240802,145200,12813995,2115,2115,2115,2115,49
20240802,145100,12710360,2115,2115,2115,2115,0
20240802,145000,12710360,2115,2115,2115,2115,0
20240802,144900,12710360,2115,2115,2115,2115,60
20240802,144800,12583460,2115,2115,2115,2115,0
20240802,144700,12583460,2115,2120,2120,2115,48
20240802,144600,12481740,2120,2120,2120,2120,0
20240802,144500,12481740,2120,2120,2120,2120,0
20240802,144400,12481740,2120,2120,2120,2120,52
20240802,144300,12371500,2120,2120,2120,2120,0
20240802,144200,12371500,2120,2120,2120,2120,48
20240802,144100,12269740,2120,2120,2120,2120,0
20240802,144000,12269740,2120,2120,2120,2120,0
20240802,143900,12269740,2120,2120,2120,2120,55
20240802,143800,12153140,2120,2120,2120,2120,0
20240802,143700,12153140,2120,2120,2120,2120,45
20240802,143600,12057740,2120,2120,2120,2120,0
20240802,143500,12057740,2120,2120,2120,2120,0
20240802,143400,12057740,2120,2120,2120,2120,58
20240802,143300,11934780,2120,2120,2120,2120,0
20240802,143200,11934780,2120,2120,2120,2120,42
20240802,143100,11845740,2120,2120,2120,2120,0
20240802,143000,11845740,2120,2120,2120,2120,58
20240802,142900,11722780,2120,2120,2120,2120,0
20240802,142800,11722780,2120,2120,2120,2120,0
20240802,142700,11722780,2120,2120,2120,2120,42
20240802,142600,11633740,2120,2120,2120,2120,0
20240802,142500,11633740,2120,2120,2120,2120,54
20240802,142400,11519260,2120,2120,2120,2120,0
20240802,142300,11519260,2120,2120,2120,2120,0
20240802,142200,11519260,2120,2120,2120,2120,46
20240802,142100,11421740,2120,2120,2120,2120,0
20240802,142000,11421740,2120,2120,2120,2120,58
20240802,141900,11298780,2115,2115,2115,2115,0
20240802,141800,11298780,2115,2115,2115,2115,0
20240802,141700,11298780,2115,2115,2115,2115,34
20240802,141600,11226870,2115,2115,2115,2115,0
20240802,141500,11226870,2115,2115,2115,2115,55
20240802,141400,11110545,2115,2115,2115,2115,0
20240802,141300,11110545,2115,2115,2115,2115,0
20240802,141200,11110545,2115,2115,2115,2115,45
20240802,141100,11015370,2115,2115,2115,2115,0
20240802,141000,11015370,2115,2115,2115,2115,51
20240802,140900,10907505,2115,2115,2115,2115,0
20240802,140800,10907505,2115,2115,2115,2115,0
20240802,140700,10907505,2115,2115,2115,2115,49
20240802,140600,10803870,2115,2115,2115,2115,0
20240802,140500,10803870,2115,2115,2115,2115,87
20240802,140400,10619865,2120,2120,2120,2120,0
20240802,140300,10619865,2120,2120,2120,2120,0
20240802,140200,10619865,2120,2120,2120,2120,41
20240802,140100,10532945,2120,2120,2120,2120,0
20240802,140000,10532945,2120,2120,2120,2120,52
20240802,135900,10422705,2120,2120,2120,2120,0
20240802,135800,10422705,2120,2120,2120,2120,48
20240802,135700,10320945,2120,2120,2120,2120,0
20240802,135600,10320945,2120,2120,2120,2120,0
20240802,135500,10320945,2120,2120,2120,2120,52
20240802,135400,10210705,2120,2120,2120,2120,0
20240802,135300,10210705,2120,2120,2120,2120,48
20240802,135200,10108945,2120,2120,2120,2120,0
20240802,135100,10108945,2120,2120,2120,2120,0
20240802,135000,10108945,2120,2120,2120,2120,58
20240802,134900,9985985,2120,2120,2120,2120,0
20240802,134800,9985985,2120,2120,2120,2120,42
20240802,134700,9896945,2115,2115,2115,2115,0
20240802,134600,9896945,2115,2115,2115,2115,0
20240802,134500,9896945,2115,2115,2115,2115,28
20240802,134400,9837725,2115,2115,2115,2115,0
20240802,134300,9837725,2115,2115,2115,2115,44
20240802,134200,9744665,2120,2120,2120,2120,0
20240802,134100,9744665,2120,2120,2120,2120,0
20240802,134000,9744665,2120,2120,2120,2120,55
20240802,133900,9628065,2120,2120,2120,2120,0
20240802,133800,9628065,2120,2120,2120,2120,45
20240802,133700,9532665,2120,2120,2120,2120,0
20240802,133600,9532665,2120,2120,2120,2120,0
20240802,133500,9532665,2120,2120,2120,2120,56
20240802,133400,9413945,2120,2120,2120,2120,0
20240802,133300,9413945,2120,2120,2120,2120,44
20240802,133200,9320665,2120,2120,2120,2120,0
20240802,133100,9320665,2120,2120,2120,2120,57
20240802,133000,9199825,2120,2120,2120,2120,0
20240802,132900,9199825,2120,2120,2120,2120,0
20240802,132800,9199825,2120,2120,2120,2120,43
20240802,132700,9108665,2120,2120,2120,2120,0
20240802,132600,9108665,2120,2120,2120,2120,53
20240802,132500,8996305,2120,2120,2120,2120,0
20240802,132400,8996305,2120,2120,2120,2120,0
20240802,132300,8996305,2120,2120,2120,2120,47
20240802,132200,8896665,2120,2120,2120,2120,0
20240802,132100,8896665,2120,2120,2120,2120,53
20240802,132000,8784305,2120,2120,2120,2120,0
20240802,131900,8784305,2120,2120,2120,2120,0
20240802,131800,8784305,2120,2120,2120,2120,47
20240802,131700,8684665,2120,2120,2120,2120,0
20240802,131600,8684665,2120,2120,2120,2120,50
20240802,131500,8578665,2120,2120,2120,2120,0
20240802,131400,8578665,2120,2120,2120,2120,0
20240802,131300,8578665,2120,2120,2120,2120,50
20240802,131200,8472665,2120,2120,2120,2120,0
20240802,131100,8472665,2120,2120,2120,2120,53
20240802,131000,8360305,2120,2120,2120,2120,0
20240802,130900,8360305,2120,2120,2120,2120,0
20240802,130800,8360305,2120,2120,2120,2120,47
20240802,130700,8260665,2120,2120,2120,2120,0
20240802,130600,8260665,2120,2120,2120,2120,55
20240802,130500,8144065,2120,2120,2120,2120,0
20240802,130400,8144065,2120,2120,2120,2120,0
20240802,130300,8144065,2120,2120,2120,2120,45
20240802,130200,8048665,2120,2120,2120,2120,0
20240802,130100,8048665,2120,2120,2120,2120,57
20240802,130000,7927825,2120,2120,2120,2120,0
20240802,125900,7927825,2120,2120,2120,2120,43
20240802,125800,7836665,2120,2120,2120,2120,0
20240802,125700,7836665,2120,2120,2120,2120,0
20240802,125600,7836665,2120,2120,2120,2120,56
20240802,125500,7717945,2120,2120,2120,2120,0
20240802,125400,7717945,2120,2120,2120,2120,44
20240802,125300,7624665,2120,2120,2120,2120,0
20240802,125200,7624665,2120,2120,2120,2120,0
20240802,125100,7624665,2120,2120,2120,2120,56
20240802,125000,7505945,2120,2120,2120,2120,0
20240802,124900,7505945,2120,2120,2120,2120,44
20240802,124800,7412665,2115,2115,2115,2115,0
20240802,124700,7412665,2115,2115,2115,2115,0
20240802,124600,7412665,2115,2115,2115,2115,51
20240802,124500,7304800,2115,2115,2115,2115,0
20240802,124400,7304800,2115,2115,2115,2115,49
20240802,124300,7201165,2115,2115,2115,2115,0
20240802,124200,7201165,2115,2115,2115,2115,0
20240802,124100,7201165,2115,2115,2115,2115,51
20240802,124000,7093300,2115,2115,2115,2115,0
20240802,123900,7093300,2115,2115,2115,2115,49
20240802,123800,6989665,2115,2115,2115,2115,0
20240802,123700,6989665,2115,2115,2115,2115,0
20240802,123600,6989665,2115,2115,2115,2115,50
20240802,123500,6883915,2115,2115,2115,2115,0
20240802,123400,6883915,2115,2115,2115,2115,50
20240802,123300,6778165,2115,2115,2115,2115,0
20240802,123200,6778165,2115,2115,2115,2115,57
20240802,123100,6657610,2115,2115,2115,2115,0
20240802,123000,6657610,2115,2115,2115,2115,0
20240802,122900,6657610,2115,2115,2115,2115,43
20240802,122800,6566665,2115,2115,2115,2115,0
20240802,122700,6566665,2115,2115,2115,2115,52
20240802,122600,6456685,2115,2115,2115,2115,0
20240802,122500,6456685,2115,2115,2115,2115,0
20240802,122400,6456685,2115,2115,2115,2115,48
20240802,122300,6355165,2115,2115,2115,2115,0
20240802,122200,6355165,2115,2115,2115,2115,53
20240802,122100,6243070,2110,2110,2110,2110,0
20240802,122000,6243070,2110,2110,2110,2110,253
20240802,121900,5709240,2110,2110,2110,2110,47
20240802,121800,5610070,2110,2110,2110,2110,0
20240802,121700,5610070,2110,2110,2110,2110,57
20240802,121600,5489800,2110,2110,2110,2110,0
20240802,121500,5489800,2110,2110,2110,2110,0
20240802,121400,5489800,2110,2110,2110,2110,43
20240802,121300,5399070,2115,2115,2115,2115,0
20240802,121200,5399070,2115,2115,2115,2115,55
20240802,121100,5282745,2115,2115,2115,2115,0
20240802,121000,5282745,2115,2115,2115,2115,0
20240802,120900,5282745,2115,2115,2115,2115,45
20240802,120800,5187570,2115,2115,2115,2115,0
20240802,120700,5187570,2115,2115,2115,2115,59
20240802,120600,5062785,2115,2115,2115,2115,0
20240802,120500,5062785,2115,2115,2115,2115,41
20240802,120400,4976070,2115,2115,2115,2115,0
20240802,120300,4976070,2115,2115,2115,2115,0
20240802,120200,4976070,2115,2115,2115,2115,54
20240802,120100,4861860,2115,2115,2115,2115,0
20240802,120000,4861860,2115,2115,2115,2115,46
20240802,115900,4764570,2115,2115,2115,2115,0
20240802,115800,4764570,2115,2115,2115,2115,0
20240802,115700,4764570,2115,2115,2115,2115,56
20240802,115600,4646130,2115,2115,2115,2115,0
20240802,115500,4646130,2115,2115,2115,2115,44
20240802,115400,4553070,2115,2115,2115,2115,0
20240802,115300,4553070,2115,2115,2115,2115,0
20240802,115200,4553070,2115,2115,2115,2115,55
20240802,115100,4436745,2115,2115,2115,2115,0
20240802,115000,4436745,2115,2115,2115,2115,45
20240802,114900,4341570,2115,2115,2115,2115,0
20240802,114800,4341570,2115,2115,2115,2115,0
20240802,114700,4341570,2115,2115,2115,2115,58
20240802,114600,4218900,2115,2115,2115,2115,0
20240802,114500,4218900,2115,2115,2115,2115,42
20240802,114400,4130070,2115,2115,2115,2115,0
20240802,114300,4130070,2115,2115,2115,2115,0
20240802,114200,4130070,2115,2115,2115,2115,53
20240802,114100,4017975,2115,2115,2115,2115,0
20240802,114000,4017975,2115,2115,2115,2115,47
20240802,113900,3918570,2115,2115,2115,2115,0
20240802,113800,3918570,2115,2115,2115,2115,0
20240802,113700,3918570,2115,2115,2115,2115,57
20240802,113600,3798015,2115,2115,2115,2115,0
20240802,113500,3798015,2115,2115,2115,2115,43
20240802,113400,3707070,2115,2115,2115,2115,0
20240802,113300,3707070,2115,2115,2115,2115,56
20240802,113200,3588630,2115,2115,2115,2115,0
20240802,113100,3588630,2115,2115,2115,2115,0
20240802,113000,3588630,2115,2115,2115,2115,44
20240802,112900,3495570,2115,2115,2115,2115,0
20240802,112800,3495570,2115,2115,2115,2115,57
20240802,112700,3375015,2115,2115,2115,2115,0
20240802,112600,3375015,2115,2115,2115,2115,0
20240802,112500,3375015,2115,2115,2115,2115,43
20240802,112400,3284070,2115,2115,2115,2115,0
20240802,112300,3284070,2115,2115,2115,2115,59
20240802,112200,3159285,2115,2115,2115,2115,0
20240802,112100,3159285,2115,2115,2115,2115,0
20240802,112000,3159285,2115,2115,2115,2115,41
20240802,111900,3072570,2115,2115,2115,2115,0
20240802,111800,3072570,2115,2115,2115,2115,52
20240802,111700,2962590,2115,2115,2115,2115,0
20240802,111600,2962590,2115,2115,2115,2115,10
20240802,111500,2941440,2115,2115,2115,2115,48
20240802,111400,2839920,2115,2115,2115,2115,0
20240802,111300,2839920,2115,2115,2115,2115,50
20240802,111200,2734170,2115,2115,2115,2115,0
20240802,111100,2734170,2115,2115,2115,2115,0
20240802,111000,2734170,2115,2115,2115,2115,0
20240802,110900,2734170,2115,2115,2115,2115,0
20240802,110800,2734170,2115,2115,2115,2115,0
20240802,110700,2734170,2115,2115,2115,2115,0
20240802,110600,2734170,2115,2115,2115,2115,0
20240802,110500,2734170,2115,2115,2115,2115,0
20240802,110400,2734170,2115,2115,2115,2115,0
20240802,110300,2734170,2115,2115,2115,2115,0
20240802,110200,2734170,2115,2115,2115,2115,0
20240802,110100,2734170,2115,2115,2115,2115,0
20240802,110000,2734170,2115,2115,2115,2115,0
20240802,105900,2734170,2115,2115,2115,2115,0
20240802,105800,2734170,2115,2115,2115,2115,0
20240802,105700,2734170,2115,2115,2115,2115,0
20240802,105600,2734170,2115,2115,2115,2115,0
20240802,105500,2734170,2115,2115,2115,2115,0
20240802,105400,2734170,2115,2115,2115,2115,0
20240802,105300,2734170,2115,2115,2115,2115,0
20240802,105200,2734170,2115,2115,2115,2115,0
20240802,105100,2734170,2115,2115,2115,2115,0
20240802,105000,2734170,2115,2115,2115,2115,0
20240802,104900,2734170,2115,2115,2115,2115,0
20240802,104800,2734170,2115,2115,2115,2115,0
20240802,104700,2734170,2115,2115,2115,2115,0
20240802,104600,2734170,2115,2115,2115,2115,0
20240802,104500,2734170,2115,2115,2115,2115,0
20240802,104400,2734170,2115,2115,2115,2115,0
20240802,104300,2734170,2115,2115,2115,2115,5
20240802,104200,2723595,2100,2100,2100,2100,5
20240802,104100,2713095,2115,2115,2115,2115,0
20240802,104000,2713095,2115,2115,2115,2115,0
20240802,103900,2713095,2115,2115,2115,2115,0
20240802,103800,2713095,2115,2115,2115,2115,0
20240802,103700,2713095,2115,2115,2115,2115,0
20240802,103600,2713095,2115,2115,2115,2115,5
20240802,103500,2702520,2100,2100,2100,2100,813
20240802,103400,995220,2100,2100,2100,2100,0
20240802,103300,995220,2100,2100,2100,2100,0
20240802,103200,995220,2100,2100,2100,2100,0
20240802,103100,995220,2100,2100,2100,2100,0
20240802,103000,995220,2100,2100,2100,2100,0
20240802,102900,995220,2100,2100,2100,2100,0
20240802,102800,995220,2100,2100,2100,2100,0
20240802,102700,995220,2100,2105,2105,2100,66
20240802,102600,856575,2115,2115,2115,2115,0
20240802,102500,856575,2115,2115,2115,2115,0
20240802,102400,856575,2115,2115,2115,2115,0
20240802,102300,856575,2115,2115,2115,2115,0
20240802,102200,856575,2115,2115,2115,2115,0
20240802,102100,856575,2115,2115,2115,2115,0
20240802,102000,856575,2115,2115,2115,2115,0
20240802,101900,856575,2115,2115,2115,2115,1
20240802,101800,854460,2115,2115,2115,2115,0
20240802,101700,854460,2115,2115,2115,2115,0
20240802,101600,854460,2115,2115,2115,2115,0
20240802,101500,854460,2115,2115,2115,2115,30
20240802,101400,791010,2115,2115,2115,2115,0
20240802,101300,791010,2115,2115,2115,2115,0
20240802,101200,791010,2115,2115,2115,2115,0
20240802,101100,791010,2115,2115,2115,2115,0
20240802,101000,791010,2115,2115,2115,2115,0
20240802,100900,791010,2115,2115,2115,2115,0
20240802,100800,791010,2115,2115,2115,2115,0
20240802,100700,791010,2115,2115,2115,2115,0
20240802,100600,791010,2115,2115,2115,2115,0
20240802,100500,791010,2115,2115,2115,2115,0
20240802,100400,791010,2115,2115,2115,2115,0
20240802,100300,791010,2115,2115,2115,2115,0
20240802,100200,791010,2115,2115,2115,2115,0
20240802,100100,791010,2115,2115,2115,2115,0
20240802,100000,791010,2115,2115,2115,2115,0
20240802,095900,791010,2115,2115,2115,2115,0
20240802,095800,791010,2115,2115,2115,2115,0
20240802,095700,791010,2115,2115,2115,2115,1
20240802,095600,788895,2115,2115,2115,2115,0
20240802,095500,788895,2115,2115,2115,2115,0
20240802,095400,788895,2115,2115,2115,2115,0
20240802,095300,788895,2115,2115,2115,2115,0
20240802,095200,788895,2115,2115,2115,2115,0
20240802,095100,788895,2115,2115,2115,2115,0
20240802,095000,788895,2115,2115,2115,2115,0
20240802,094900,788895,2115,2115,2115,2115,0
20240802,094800,788895,2115,2115,2115,2115,373
20240802,094700,0,2115,2115,2115,2115,0
20240802,094600,0,2115,2115,2115,2115,0
20240802,094500,0,2115,2115,2115,2115,0
20240802,094400,0,2115,2115,2115,2115,0
20240802,094300,0,2115,2115,2115,2115,0
20240802,094200,0,2115,2115,2115,2115,0
20240802,094100,0,2115,2115,2115,2115,0
20240802,094000,0,2115,2115,2115,2115,0
20240802,093900,0,2115,2115,2115,2115,0
20240802,093800,0,2115,2115,2115,2115,0
20240802,093700,0,2115,2115,2115,2115,0
20240802,093600,0,2115,2115,2115,2115,0
20240802,093500,0,2115,2115,2115,2115,0
20240802,093400,0,2115,2115,2115,2115,0
20240802,093300,0,2115,2115,2115,2115,0
20240802,093200,0,2115,2115,2115,2115,0
20240802,093100,0,2115,2115,2115,2115,0
20240802,093000,0,2115,2115,2115,2115,0
20240802,092900,0,2115,2115,2115,2115,0
20240802,092800,0,2115,2115,2115,2115,0
20240802,092700,0,2115,2115,2115,2115,0
20240802,092600,0,2115,2115,2115,2115,0
20240802,092500,0,2115,2115,2115,2115,0
20240802,092400,0,2115,2115,2115,2115,0
20240802,092300,0,2115,2115,2115,2115,0
20240802,092200,0,2115,2115,2115,2115,0
20240802,092100,0,2115,2115,2115,2115,0
20240802,092000,0,2115,2115,2115,2115,0
20240802,091900,0,2115,2115,2115,2115,0
20240802,091800,0,2115,2115,2115,2115,0
20240802,091700,0,2115,2115,2115,2115,0
20240802,091600,0,2115,2115,2115,2115,0
20240802,091500,0,2115,2115,2115,2115,0
20240802,091400,0,2115,2115,2115,2115,0
20240802,091300,0,2115,2115,2115,2115,0
20240802,091200,0,2115,2115,2115,2115,0
20240802,091100,0,2115,2115,2115,2115,0
20240802,091000,0,2115,2115,2115,2115,0
20240802,090900,0,2115,2115,2115,2115,0
20240802,090800,0,2115,2115,2115,2115,0
20240802,090700,0,2115,2115,2115,2115,0
20240802,090600,0,2115,2115,2115,2115,0
20240802,090500,0,2115,2115,2115,2115,0
20240802,090400,0,2115,2115,2115,2115,0
20240802,090300,0,2115,2115,2115,2115,0
20240802,090200,0,2115,2115,2115,2115,0
20240802,090100,0,2115,2115,2115,2115,0
20240802,090000,0,2115,2115,2115,2115,0