KissMeData/331920/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210800,30454115,3835,3835,3835,3835,144
20240802,210700,30454115,3835,3835,3835,3835,0
20240802,210600,30454115,3835,3835,3835,3835,0
20240802,210500,30454115,3835,3835,3835,3835,0
20240802,210400,30454115,3835,3835,3835,3835,0
20240802,210300,30454115,3835,3835,3835,3835,0
20240802,210200,30454115,3835,3835,3835,3835,0
20240802,210100,30454115,3835,3835,3835,3835,0
20240802,210000,30454115,3835,3835,3835,3835,0
20240802,205900,30454115,3835,3835,3835,3835,0
20240802,205800,30454115,3835,3835,3835,3835,0
20240802,205700,30454115,3835,3835,3835,3835,0
20240802,205600,30454115,3835,3835,3835,3835,0
20240802,205500,30454115,3835,3835,3835,3835,0
20240802,205400,30454115,3835,3835,3835,3835,0
20240802,205300,30454115,3835,3835,3835,3835,0
20240802,205200,30454115,3835,3835,3835,3835,0
20240802,205100,30454115,3835,3835,3835,3835,0
20240802,205000,30454115,3835,3835,3835,3835,0
20240802,204900,30454115,3835,3835,3835,3835,0
20240802,204800,30454115,3835,3835,3835,3835,0
20240802,204700,30454115,3835,3835,3835,3835,0
20240802,204600,30454115,3835,3835,3835,3835,0
20240802,204500,30454115,3835,3835,3835,3835,0
20240802,204400,30454115,3835,3835,3835,3835,0
20240802,204300,30454115,3835,3835,3835,3835,0
20240802,204200,30454115,3835,3835,3835,3835,0
20240802,204100,30454115,3835,3835,3835,3835,0
20240802,204000,30454115,3835,3835,3835,3835,0
20240802,203900,30454115,3835,3835,3835,3835,0
20240802,203800,30454115,3835,3835,3835,3835,144
20240802,203700,30454115,3835,3835,3835,3835,0
20240802,203600,30454115,3835,3835,3835,3835,0
20240802,203500,30454115,3835,3835,3835,3835,0
20240802,203400,30454115,3835,3835,3835,3835,0
20240802,203300,30454115,3835,3835,3835,3835,0
20240802,203200,30454115,3835,3835,3835,3835,0
20240802,203100,30454115,3835,3835,3835,3835,0
20240802,203000,30454115,3835,3835,3835,3835,0
20240802,202900,30454115,3835,3835,3835,3835,0
20240802,202800,30454115,3835,3835,3835,3835,0
20240802,202700,30454115,3835,3835,3835,3835,0
20240802,202600,30454115,3835,3835,3835,3835,0
20240802,202500,30454115,3835,3835,3835,3835,0
20240802,202400,30454115,3835,3835,3835,3835,0
20240802,202300,30454115,3835,3835,3835,3835,0
20240802,202200,30454115,3835,3835,3835,3835,0
20240802,202100,30454115,3835,3835,3835,3835,0
20240802,202000,30454115,3835,3835,3835,3835,0
20240802,201900,30454115,3835,3835,3835,3835,0
20240802,201800,30454115,3835,3835,3835,3835,0
20240802,201700,30454115,3835,3835,3835,3835,0
20240802,201600,30454115,3835,3835,3835,3835,0
20240802,201500,30454115,3835,3835,3835,3835,0
20240802,201400,30454115,3835,3835,3835,3835,0
20240802,201300,30454115,3835,3835,3835,3835,0
20240802,201200,30454115,3835,3835,3835,3835,0
20240802,201100,30454115,3835,3835,3835,3835,0
20240802,201000,30454115,3835,3835,3835,3835,0
20240802,200900,30454115,3835,3835,3835,3835,0
20240802,200800,30454115,3835,3835,3835,3835,144
20240802,200700,30454115,3835,3835,3835,3835,0
20240802,200600,30454115,3835,3835,3835,3835,0
20240802,200500,30454115,3835,3835,3835,3835,0
20240802,200400,30454115,3835,3835,3835,3835,0
20240802,200300,30454115,3835,3835,3835,3835,0
20240802,200200,30454115,3835,3835,3835,3835,0
20240802,200100,30454115,3835,3835,3835,3835,0
20240802,200000,30454115,3835,3835,3835,3835,0
20240802,195900,30454115,3835,3835,3835,3835,0
20240802,195800,30454115,3835,3835,3835,3835,0
20240802,195700,30454115,3835,3835,3835,3835,0
20240802,195600,30454115,3835,3835,3835,3835,0
20240802,195500,30454115,3835,3835,3835,3835,0
20240802,195400,30454115,3835,3835,3835,3835,0
20240802,195300,30454115,3835,3835,3835,3835,0
20240802,195200,30454115,3835,3835,3835,3835,0
20240802,195100,30454115,3835,3835,3835,3835,0
20240802,195000,30454115,3835,3835,3835,3835,0
20240802,194900,30454115,3835,3835,3835,3835,0
20240802,194800,30454115,3835,3835,3835,3835,0
20240802,194700,30454115,3835,3835,3835,3835,0
20240802,194600,30454115,3835,3835,3835,3835,0
20240802,194500,30454115,3835,3835,3835,3835,0
20240802,194400,30454115,3835,3835,3835,3835,0
20240802,194300,30454115,3835,3835,3835,3835,0
20240802,194200,30454115,3835,3835,3835,3835,0
20240802,194100,30454115,3835,3835,3835,3835,0
20240802,194000,30454115,3835,3835,3835,3835,0
20240802,193900,30454115,3835,3835,3835,3835,0
20240802,193800,30454115,3835,3835,3835,3835,144
20240802,193700,30454115,3835,3835,3835,3835,0
20240802,193600,30454115,3835,3835,3835,3835,0
20240802,193500,30454115,3835,3835,3835,3835,0
20240802,193400,30454115,3835,3835,3835,3835,0
20240802,193300,30454115,3835,3835,3835,3835,0
20240802,193200,30454115,3835,3835,3835,3835,0
20240802,193100,30454115,3835,3835,3835,3835,0
20240802,193000,30454115,3835,3835,3835,3835,0
20240802,192900,30454115,3835,3835,3835,3835,0
20240802,192800,30454115,3835,3835,3835,3835,0
20240802,192700,30454115,3835,3835,3835,3835,0
20240802,192600,30454115,3835,3835,3835,3835,0
20240802,192500,30454115,3835,3835,3835,3835,0
20240802,192400,30454115,3835,3835,3835,3835,0
20240802,192300,30454115,3835,3835,3835,3835,0
20240802,192200,30454115,3835,3835,3835,3835,0
20240802,192100,30454115,3835,3835,3835,3835,0
20240802,192000,30454115,3835,3835,3835,3835,0
20240802,191900,30454115,3835,3835,3835,3835,0
20240802,191800,30454115,3835,3835,3835,3835,0
20240802,191700,30454115,3835,3835,3835,3835,0
20240802,191600,30454115,3835,3835,3835,3835,0
20240802,191500,30454115,3835,3835,3835,3835,0
20240802,191400,30454115,3835,3835,3835,3835,0
20240802,191300,30454115,3835,3835,3835,3835,0
20240802,191200,30454115,3835,3835,3835,3835,0
20240802,191100,30454115,3835,3835,3835,3835,0
20240802,191000,30454115,3835,3835,3835,3835,0
20240802,190900,30454115,3835,3835,3835,3835,0
20240802,190800,30454115,3835,3835,3835,3835,144
20240802,190700,30454115,3835,3835,3835,3835,0
20240802,190600,30454115,3835,3835,3835,3835,0
20240802,190500,30454115,3835,3835,3835,3835,0
20240802,190400,30454115,3835,3835,3835,3835,0
20240802,190300,30454115,3835,3835,3835,3835,0
20240802,190200,30454115,3835,3835,3835,3835,0
20240802,190100,30454115,3835,3835,3835,3835,0
20240802,190000,30454115,3835,3835,3835,3835,0
20240802,185900,30454115,3835,3835,3835,3835,0
20240802,185800,30454115,3835,3835,3835,3835,0
20240802,185700,30454115,3835,3835,3835,3835,0
20240802,185600,30454115,3835,3835,3835,3835,0
20240802,185500,30454115,3835,3835,3835,3835,0
20240802,185400,30454115,3835,3835,3835,3835,0
20240802,185300,30454115,3835,3835,3835,3835,0
20240802,185200,30454115,3835,3835,3835,3835,0
20240802,185100,30454115,3835,3835,3835,3835,0
20240802,185000,30454115,3835,3835,3835,3835,0
20240802,184900,30454115,3835,3835,3835,3835,0
20240802,184800,30454115,3835,3835,3835,3835,0
20240802,184700,30454115,3835,3835,3835,3835,0
20240802,184600,30454115,3835,3835,3835,3835,0
20240802,184500,30454115,3835,3835,3835,3835,0
20240802,184400,30454115,3835,3835,3835,3835,0
20240802,184300,30454115,3835,3835,3835,3835,0
20240802,184200,30454115,3835,3835,3835,3835,0
20240802,184100,30454115,3835,3835,3835,3835,0
20240802,184000,30454115,3835,3835,3835,3835,0
20240802,183900,30454115,3835,3835,3835,3835,0
20240802,183800,30454115,3835,3835,3835,3835,144
20240802,183700,30454115,3835,3835,3835,3835,0
20240802,183600,30454115,3835,3835,3835,3835,0
20240802,183500,30454115,3835,3835,3835,3835,0
20240802,183400,30454115,3835,3835,3835,3835,0
20240802,183300,30454115,3835,3835,3835,3835,0
20240802,183200,30454115,3835,3835,3835,3835,0
20240802,183100,30454115,3835,3835,3835,3835,0
20240802,183000,30454115,3835,3835,3835,3835,0
20240802,182900,30454115,3835,3835,3835,3835,0
20240802,182800,30454115,3835,3835,3835,3835,0
20240802,182700,30454115,3835,3835,3835,3835,0
20240802,182600,30454115,3835,3835,3835,3835,0
20240802,182500,30454115,3835,3835,3835,3835,0
20240802,182400,30454115,3835,3835,3835,3835,0
20240802,182300,30454115,3835,3835,3835,3835,0
20240802,182200,30454115,3835,3835,3835,3835,0
20240802,182100,30454115,3835,3835,3835,3835,0
20240802,182000,30454115,3835,3835,3835,3835,0
20240802,181900,30454115,3835,3835,3835,3835,0
20240802,181800,30454115,3835,3835,3835,3835,0
20240802,181700,30454115,3835,3835,3835,3835,0
20240802,181600,30454115,3835,3835,3835,3835,0
20240802,181500,30454115,3835,3835,3835,3835,0
20240802,181400,30454115,3835,3835,3835,3835,0
20240802,181300,30454115,3835,3835,3835,3835,0
20240802,181200,30454115,3835,3835,3835,3835,0
20240802,181100,30454115,3835,3835,3835,3835,0
20240802,181000,30454115,3835,3835,3835,3835,0
20240802,180900,30454115,3835,3835,3835,3835,0
20240802,180800,30454115,3835,3835,3835,3835,144
20240802,180700,30454115,3835,3835,3835,3835,0
20240802,180600,30454115,3835,3835,3835,3835,0
20240802,180500,30454115,3835,3835,3835,3835,0
20240802,180400,30454115,3835,3835,3835,3835,0
20240802,180300,30454115,3835,3835,3835,3835,0
20240802,180200,30454115,3835,3835,3835,3835,0
20240802,180100,30454115,3835,3835,3835,3835,0
20240802,180000,30454115,3835,3835,3835,3835,0
20240802,175900,30454115,3835,3835,3835,3835,0
20240802,175800,30454115,3835,3835,3835,3835,0
20240802,175700,30454115,3835,3835,3835,3835,0
20240802,175600,30454115,3835,3835,3835,3835,0
20240802,175500,30454115,3835,3835,3835,3835,0
20240802,175400,30454115,3835,3835,3835,3835,0
20240802,175300,30454115,3835,3835,3835,3835,0
20240802,175200,30454115,3835,3835,3835,3835,0
20240802,175100,30454115,3835,3835,3835,3835,0
20240802,175000,30454115,3835,3835,3835,3835,0
20240802,174900,30454115,3835,3835,3835,3835,0
20240802,174800,30454115,3835,3835,3835,3835,0
20240802,174700,30454115,3835,3835,3835,3835,0
20240802,174600,30454115,3835,3835,3835,3835,0
20240802,174500,30454115,3835,3835,3835,3835,0
20240802,174400,30454115,3835,3835,3835,3835,0
20240802,174300,30454115,3835,3835,3835,3835,0
20240802,174200,30454115,3835,3835,3835,3835,0
20240802,174100,30454115,3835,3835,3835,3835,0
20240802,174000,30454115,3835,3835,3835,3835,0
20240802,173900,30454115,3835,3835,3835,3835,0
20240802,173800,30454115,3835,3835,3835,3835,144
20240802,173700,30454115,3835,3835,3835,3835,0
20240802,173600,30454115,3835,3835,3835,3835,0
20240802,173500,30454115,3835,3835,3835,3835,0
20240802,173400,30454115,3835,3835,3835,3835,0
20240802,173300,30454115,3835,3835,3835,3835,0
20240802,173200,30454115,3835,3835,3835,3835,0
20240802,173100,30454115,3835,3835,3835,3835,0
20240802,173000,30454115,3835,3835,3835,3835,0
20240802,172900,30454115,3835,3835,3835,3835,0
20240802,172800,30454115,3835,3835,3835,3835,0
20240802,172700,30454115,3835,3835,3835,3835,0
20240802,172600,30454115,3835,3835,3835,3835,0
20240802,172500,30454115,3835,3835,3835,3835,0
20240802,172400,30454115,3835,3835,3835,3835,0
20240802,172300,30454115,3835,3835,3835,3835,0
20240802,172200,30454115,3835,3835,3835,3835,0
20240802,172100,30454115,3835,3835,3835,3835,0
20240802,172000,30454115,3835,3835,3835,3835,0
20240802,171900,30454115,3835,3835,3835,3835,0
20240802,171800,30454115,3835,3835,3835,3835,0
20240802,171700,30454115,3835,3835,3835,3835,0
20240802,171600,30454115,3835,3835,3835,3835,0
20240802,171500,30454115,3835,3835,3835,3835,0
20240802,171400,30454115,3835,3835,3835,3835,0
20240802,171300,30454115,3835,3835,3835,3835,0
20240802,171200,30454115,3835,3835,3835,3835,0
20240802,171100,30454115,3835,3835,3835,3835,0
20240802,171000,30454115,3835,3835,3835,3835,0
20240802,170900,30454115,3835,3835,3835,3835,0
20240802,170800,30454115,3835,3835,3835,3835,144
20240802,170700,30454115,3835,3835,3835,3835,0
20240802,170600,30454115,3835,3835,3835,3835,0
20240802,170500,30454115,3835,3835,3835,3835,0
20240802,170400,30454115,3835,3835,3835,3835,0
20240802,170300,30454115,3835,3835,3835,3835,0
20240802,170200,30454115,3835,3835,3835,3835,0
20240802,170100,30454115,3835,3835,3835,3835,0
20240802,170000,30454115,3835,3835,3835,3835,0
20240802,165900,30454115,3835,3835,3835,3835,0
20240802,165800,30454115,3835,3835,3835,3835,0
20240802,165700,30454115,3835,3835,3835,3835,0
20240802,165600,30454115,3835,3835,3835,3835,0
20240802,165500,30454115,3835,3835,3835,3835,0
20240802,165400,30454115,3835,3835,3835,3835,0
20240802,165300,30454115,3835,3835,3835,3835,0
20240802,165200,30454115,3835,3835,3835,3835,0
20240802,165100,30454115,3835,3835,3835,3835,0
20240802,165000,30454115,3835,3835,3835,3835,0
20240802,164900,30454115,3835,3835,3835,3835,0
20240802,164800,30454115,3835,3835,3835,3835,0
20240802,164700,30454115,3835,3835,3835,3835,0
20240802,164600,30454115,3835,3835,3835,3835,0
20240802,164500,30454115,3835,3835,3835,3835,0
20240802,164400,30454115,3835,3835,3835,3835,0
20240802,164300,30454115,3835,3835,3835,3835,0
20240802,164200,30454115,3835,3835,3835,3835,0
20240802,164100,30454115,3835,3835,3835,3835,0
20240802,164000,30454115,3835,3835,3835,3835,0
20240802,163900,30454115,3835,3835,3835,3835,0
20240802,163800,30454115,3835,3835,3835,3835,144
20240802,163700,30454115,3835,3835,3835,3835,0
20240802,163600,30454115,3835,3835,3835,3835,0
20240802,163500,30454115,3835,3835,3835,3835,0
20240802,163400,30454115,3835,3835,3835,3835,0
20240802,163300,30454115,3835,3835,3835,3835,0
20240802,163200,30454115,3835,3835,3835,3835,0
20240802,163100,30454115,3835,3835,3835,3835,0
20240802,163000,30454115,3835,3835,3835,3835,0
20240802,162900,30454115,3835,3835,3835,3835,0
20240802,162800,30454115,3835,3835,3835,3835,0
20240802,162700,30454115,3835,3835,3835,3835,0
20240802,162600,30454115,3835,3835,3835,3835,0
20240802,162500,30454115,3835,3835,3835,3835,0
20240802,162400,30454115,3835,3835,3835,3835,0
20240802,162300,30454115,3835,3835,3835,3835,0
20240802,162200,30454115,3835,3835,3835,3835,0
20240802,162100,30454115,3835,3835,3835,3835,0
20240802,162000,30454115,3835,3835,3835,3835,0
20240802,161900,30454115,3835,3835,3835,3835,0
20240802,161800,30454115,3835,3835,3835,3835,0
20240802,161700,30454115,3835,3835,3835,3835,0
20240802,161600,30454115,3835,3835,3835,3835,0
20240802,161500,30454115,3835,3835,3835,3835,0
20240802,161400,30454115,3835,3835,3835,3835,0
20240802,161300,30454115,3835,3835,3835,3835,0
20240802,161200,30454115,3835,3835,3835,3835,0
20240802,161100,30454115,3835,3835,3835,3835,0
20240802,161000,30454115,3835,3835,3835,3835,0
20240802,160900,30454115,3835,3835,3835,3835,0
20240802,160800,30454115,3835,3835,3835,3835,144
20240802,160700,30454115,3835,3835,3835,3835,0
20240802,160600,30454115,3835,3835,3835,3835,0
20240802,160500,30454115,3835,3835,3835,3835,0
20240802,160400,30454115,3835,3835,3835,3835,0
20240802,160300,30454115,3835,3835,3835,3835,0
20240802,160200,30454115,3835,3835,3835,3835,0
20240802,160100,30454115,3835,3835,3835,3835,0
20240802,160000,30454115,3835,3835,3835,3835,0
20240802,155900,30454115,3835,3835,3835,3835,0
20240802,155800,30454115,3835,3835,3835,3835,0
20240802,155700,30454115,3835,3835,3835,3835,0
20240802,155600,30454115,3835,3835,3835,3835,0
20240802,155500,30454115,3835,3835,3835,3835,0
20240802,155400,30454115,3835,3835,3835,3835,0
20240802,155300,30454115,3835,3835,3835,3835,0
20240802,155200,30454115,3835,3835,3835,3835,0
20240802,155100,30454115,3835,3835,3835,3835,0
20240802,155000,30454115,3835,3835,3835,3835,0
20240802,154900,30454115,3835,3835,3835,3835,0
20240802,154800,30454115,3835,3835,3835,3835,0
20240802,154700,30454115,3835,3835,3835,3835,0
20240802,154600,30454115,3835,3835,3835,3835,0
20240802,154500,30454115,3835,3835,3835,3835,0
20240802,154400,30454115,3835,3835,3835,3835,0
20240802,154300,30454115,3835,3835,3835,3835,0
20240802,154200,30454115,3835,3835,3835,3835,0
20240802,154100,30454115,3835,3835,3835,3835,0
20240802,154000,30454115,3835,3835,3835,3835,0
20240802,153900,30454115,3835,3835,3835,3835,0
20240802,153800,30454115,3835,3835,3835,3835,144
20240802,153700,30454115,3835,3835,3835,3835,0
20240802,153600,30454115,3835,3835,3835,3835,0
20240802,153500,30454115,3835,3835,3835,3835,0
20240802,153400,30454115,3835,3835,3835,3835,0
20240802,153300,30454115,3835,3835,3835,3835,0
20240802,153200,30454115,3835,3835,3835,3835,0
20240802,153100,30454115,3835,3835,3835,3835,0
20240802,153000,30454115,3835,3835,3835,3835,144
20240802,152900,29901875,3835,3835,3835,3835,0
20240802,152800,29901875,3835,3835,3835,3835,0
20240802,152700,29901875,3835,3835,3835,3835,0
20240802,152600,29901875,3835,3835,3835,3835,0
20240802,152500,29901875,3835,3835,3835,3835,0
20240802,152400,29901875,3835,3835,3835,3835,0
20240802,152300,29901875,3835,3835,3835,3835,0
20240802,152200,29901875,3835,3835,3835,3835,0
20240802,152100,29901875,3835,3835,3835,3835,0
20240802,152000,29901875,3835,3835,3835,3835,0
20240802,151900,29901875,3835,3825,3835,3820,6
20240802,151800,29878920,3830,3830,3830,3830,1
20240802,151700,29875090,3845,3845,3845,3845,0
20240802,151600,29875090,3845,3845,3845,3845,0
20240802,151500,29875090,3845,3845,3845,3845,0
20240802,151400,29875090,3845,3845,3845,3845,0
20240802,151300,29875090,3845,3845,3845,3845,0
20240802,151200,29875090,3845,3845,3845,3845,0
20240802,151100,29875090,3845,3845,3845,3845,0
20240802,151000,29875090,3845,3845,3845,3845,0
20240802,150900,29875090,3845,3845,3845,3845,0
20240802,150800,29875090,3845,3845,3845,3845,0
20240802,150700,29875090,3845,3845,3845,3845,0
20240802,150600,29875090,3845,3825,3845,3825,21
20240802,150500,29794745,3850,3850,3850,3850,0
20240802,150400,29794745,3850,3850,3850,3850,0
20240802,150300,29794745,3850,3850,3850,3850,0
20240802,150200,29794745,3850,3850,3850,3850,0
20240802,150100,29794745,3850,3850,3850,3850,0
20240802,150000,29794745,3850,3850,3850,3850,0
20240802,145900,29794745,3850,3850,3850,3850,0
20240802,145800,29794745,3850,3850,3850,3850,0
20240802,145700,29794745,3850,3850,3850,3850,0
20240802,145600,29794745,3850,3850,3850,3850,0
20240802,145500,29794745,3850,3850,3850,3850,0
20240802,145400,29794745,3850,3850,3850,3850,0
20240802,145300,29794745,3850,3850,3850,3850,0
20240802,145200,29794745,3850,3850,3850,3850,0
20240802,145100,29794745,3850,3850,3850,3850,0
20240802,145000,29794745,3850,3850,3850,3850,0
20240802,144900,29794745,3850,3850,3850,3850,0
20240802,144800,29794745,3850,3850,3850,3850,0
20240802,144700,29794745,3850,3850,3850,3850,0
20240802,144600,29794745,3850,3850,3850,3850,0
20240802,144500,29794745,3850,3860,3860,3820,19
20240802,144400,29721790,3860,3845,3860,3845,19
20240802,144300,29648720,3845,3845,3845,3845,0
20240802,144200,29648720,3845,3845,3845,3845,1
20240802,144100,29644875,3845,3845,3845,3845,0
20240802,144000,29644875,3845,3845,3845,3845,0
20240802,143900,29644875,3845,3845,3845,3845,0
20240802,143800,29644875,3845,3845,3845,3845,0
20240802,143700,29644875,3845,3845,3845,3845,0
20240802,143600,29644875,3845,3845,3845,3845,0
20240802,143500,29644875,3845,3845,3845,3845,0
20240802,143400,29644875,3845,3845,3845,3845,0
20240802,143300,29644875,3845,3845,3845,3845,0
20240802,143200,29644875,3845,3845,3845,3845,1
20240802,143100,29641030,3820,3815,3820,3815,237
20240802,143000,28735870,3815,3815,3815,3815,0
20240802,142900,28735870,3815,3815,3815,3815,0
20240802,142800,28735870,3815,3815,3815,3815,0
20240802,142700,28735870,3815,3815,3815,3815,0
20240802,142600,28735870,3815,3815,3815,3815,0
20240802,142500,28735870,3815,3815,3815,3815,0
20240802,142400,28735870,3815,3815,3815,3815,0
20240802,142300,28735870,3815,3815,3815,3815,0
20240802,142200,28735870,3815,3815,3815,3815,0
20240802,142100,28735870,3815,3815,3815,3815,0
20240802,142000,28735870,3815,3815,3815,3815,0
20240802,141900,28735870,3815,3815,3815,3815,0
20240802,141800,28735870,3815,3815,3815,3815,0
20240802,141700,28735870,3815,3815,3815,3815,0
20240802,141600,28735870,3815,3815,3815,3815,0
20240802,141500,28735870,3815,3815,3815,3815,25
20240802,141400,28640495,3815,3815,3815,3815,0
20240802,141300,28640495,3815,3815,3815,3815,1
20240802,141200,28636680,3815,3815,3815,3815,50
20240802,141100,28445930,3815,3815,3815,3815,0
20240802,141000,28445930,3815,3815,3815,3815,0
20240802,140900,28445930,3815,3815,3815,3815,0
20240802,140800,28445930,3815,3815,3815,3815,0
20240802,140700,28445930,3815,3815,3815,3815,0
20240802,140600,28445930,3815,3815,3815,3815,0
20240802,140500,28445930,3815,3815,3815,3815,0
20240802,140400,28445930,3815,3815,3815,3815,7
20240802,140300,28419225,3815,3815,3815,3815,100
20240802,140200,28037725,3815,3815,3815,3815,0
20240802,140100,28037725,3815,3815,3815,3815,0
20240802,140000,28037725,3815,3815,3815,3815,0
20240802,135900,28037725,3815,3815,3815,3815,0
20240802,135800,28037725,3815,3815,3815,3815,0
20240802,135700,28037725,3815,3815,3815,3815,0
20240802,135600,28037725,3815,3815,3815,3815,0
20240802,135500,28037725,3815,3795,3815,3795,703
20240802,135400,25366365,3800,3800,3800,3800,472
20240802,135300,23572765,3810,3805,3810,3800,36
20240802,135200,23435920,3810,3780,3810,3780,500
20240802,135100,21531690,3790,3790,3790,3790,0
20240802,135000,21531690,3790,3790,3790,3790,0
20240802,134900,21531690,3790,3790,3790,3790,0
20240802,134800,21531690,3790,3790,3790,3790,0
20240802,134700,21531690,3790,3790,3790,3790,0
20240802,134600,21531690,3790,3790,3790,3790,0
20240802,134500,21531690,3790,3790,3790,3790,0
20240802,134400,21531690,3790,3790,3790,3790,0
20240802,134300,21531690,3790,3790,3790,3790,0
20240802,134200,21531690,3790,3790,3790,3790,0
20240802,134100,21531690,3790,3790,3790,3790,0
20240802,134000,21531690,3790,3790,3790,3790,0
20240802,133900,21531690,3790,3790,3790,3790,0
20240802,133800,21531690,3790,3790,3790,3790,1
20240802,133700,21527900,3750,3755,3755,3750,16
20240802,133600,21467895,3795,3795,3795,3795,0
20240802,133500,21467895,3795,3795,3795,3795,0
20240802,133400,21467895,3795,3795,3795,3795,0
20240802,133300,21467895,3795,3795,3795,3795,0
20240802,133200,21467895,3795,3795,3795,3795,0
20240802,133100,21467895,3795,3795,3795,3795,0
20240802,133000,21467895,3795,3795,3795,3795,0
20240802,132900,21467895,3795,3755,3795,3755,2
20240802,132800,21460345,3795,3795,3795,3795,0
20240802,132700,21460345,3795,3795,3795,3795,2
20240802,132600,21452755,3800,3800,3800,3800,0
20240802,132500,21452755,3800,3800,3800,3800,0
20240802,132400,21452755,3800,3800,3800,3800,0
20240802,132300,21452755,3800,3800,3800,3800,0
20240802,132200,21452755,3800,3800,3800,3800,0
20240802,132100,21452755,3800,3800,3800,3800,0
20240802,132000,21452755,3800,3800,3800,3800,0
20240802,131900,21452755,3800,3800,3800,3800,0
20240802,131800,21452755,3800,3800,3800,3800,0
20240802,131700,21452755,3800,3800,3800,3800,0
20240802,131600,21452755,3800,3800,3800,3800,0
20240802,131500,21452755,3800,3800,3800,3800,0
20240802,131400,21452755,3800,3800,3800,3800,0
20240802,131300,21452755,3800,3800,3800,3800,0
20240802,131200,21452755,3800,3800,3800,3800,0
20240802,131100,21452755,3800,3800,3800,3800,0
20240802,131000,21452755,3800,3800,3800,3800,0
20240802,130900,21452755,3800,3800,3800,3800,0
20240802,130800,21452755,3800,3800,3800,3800,0
20240802,130700,21452755,3800,3800,3800,3800,0
20240802,130600,21452755,3800,3800,3800,3800,0
20240802,130500,21452755,3800,3800,3800,3800,0
20240802,130400,21452755,3800,3795,3800,3795,26
20240802,130300,21353975,3800,3800,3800,3800,0
20240802,130200,21353975,3800,3800,3800,3800,0
20240802,130100,21353975,3800,3800,3800,3800,0
20240802,130000,21353975,3800,3800,3800,3800,0
20240802,125900,21353975,3800,3800,3800,3800,0
20240802,125800,21353975,3800,3800,3800,3800,0
20240802,125700,21353975,3800,3800,3800,3800,0
20240802,125600,21353975,3800,3800,3800,3800,0
20240802,125500,21353975,3800,3800,3800,3800,0
20240802,125400,21353975,3800,3800,3800,3800,0
20240802,125300,21353975,3800,3800,3800,3800,0
20240802,125200,21353975,3800,3800,3800,3800,0
20240802,125100,21353975,3800,3780,3800,3780,20
20240802,125000,21278100,3750,3750,3750,3750,0
20240802,124900,21278100,3750,3750,3750,3750,0
20240802,124800,21278100,3750,3750,3750,3750,0
20240802,124700,21278100,3750,3750,3750,3750,0
20240802,124600,21278100,3750,3750,3750,3750,0
20240802,124500,21278100,3750,3750,3750,3750,1
20240802,124400,21274350,3790,3790,3790,3790,0
20240802,124300,21274350,3790,3790,3790,3790,0
20240802,124200,21274350,3790,3790,3790,3790,3
20240802,124100,21262980,3800,3780,3800,3780,18
20240802,124000,21194830,3780,3780,3780,3780,0
20240802,123900,21194830,3780,3780,3780,3780,0
20240802,123800,21194830,3780,3780,3780,3780,1
20240802,123700,21191050,3800,3800,3800,3800,0
20240802,123600,21191050,3800,3800,3800,3800,0
20240802,123500,21191050,3800,3800,3800,3800,0
20240802,123400,21191050,3800,3800,3800,3800,0
20240802,123300,21191050,3800,3800,3800,3800,0
20240802,123200,21191050,3800,3800,3800,3800,0
20240802,123100,21191050,3800,3800,3800,3800,0
20240802,123000,21191050,3800,3800,3800,3800,0
20240802,122900,21191050,3800,3800,3800,3800,0
20240802,122800,21191050,3800,3800,3800,3800,0
20240802,122700,21191050,3800,3800,3800,3800,0
20240802,122600,21191050,3800,3800,3800,3800,0
20240802,122500,21191050,3800,3800,3800,3800,0
20240802,122400,21191050,3800,3775,3800,3775,37
20240802,122300,21051010,3745,3745,3745,3745,50
20240802,122200,20863760,3775,3775,3775,3775,0
20240802,122100,20863760,3775,3775,3775,3775,1
20240802,122000,20859985,3775,3775,3775,3775,0
20240802,121900,20859985,3775,3775,3775,3775,0
20240802,121800,20859985,3775,3775,3775,3775,0
20240802,121700,20859985,3775,3775,3775,3775,0
20240802,121600,20859985,3775,3775,3775,3775,1
20240802,121500,20856210,3745,3745,3745,3745,0
20240802,121400,20856210,3745,3745,3745,3745,0
20240802,121300,20856210,3745,3745,3745,3745,0
20240802,121200,20856210,3745,3745,3745,3745,0
20240802,121100,20856210,3745,3745,3745,3745,0
20240802,121000,20856210,3745,3745,3745,3745,1
20240802,120900,20852465,3805,3805,3805,3805,0
20240802,120800,20852465,3805,3805,3805,3805,0
20240802,120700,20852465,3805,3805,3805,3805,0
20240802,120600,20852465,3805,3805,3805,3805,0
20240802,120500,20852465,3805,3805,3805,3805,0
20240802,120400,20852465,3805,3805,3805,3805,0
20240802,120300,20852465,3805,3805,3805,3805,0
20240802,120200,20852465,3805,3805,3805,3805,0
20240802,120100,20852465,3805,3805,3805,3805,0
20240802,120000,20852465,3805,3805,3805,3805,1
20240802,115900,20848660,3775,3775,3775,3775,0
20240802,115800,20848660,3775,3775,3775,3775,0
20240802,115700,20848660,3775,3775,3775,3775,0
20240802,115600,20848660,3775,3775,3775,3775,0
20240802,115500,20848660,3775,3775,3775,3775,10
20240802,115400,20810910,3780,3740,3780,3740,263
20240802,115300,19827250,3760,3760,3760,3760,8
20240802,115200,19797170,3760,3740,3760,3740,24
20240802,115100,19707390,3760,3745,3760,3745,84
20240802,115000,19392795,3745,3760,3760,3745,225
20240802,114900,18547530,3785,3785,3785,3785,0
20240802,114800,18547530,3785,3785,3785,3785,0
20240802,114700,18547530,3785,3785,3785,3785,0
20240802,114600,18547530,3785,3785,3785,3785,0
20240802,114500,18547530,3785,3785,3785,3785,0
20240802,114400,18547530,3785,3785,3785,3785,0
20240802,114300,18547530,3785,3785,3785,3785,0
20240802,114200,18547530,3785,3785,3785,3785,0
20240802,114100,18547530,3785,3785,3785,3785,0
20240802,114000,18547530,3785,3785,3785,3785,0
20240802,113900,18547530,3785,3785,3785,3785,0
20240802,113800,18547530,3785,3785,3785,3785,0
20240802,113700,18547530,3785,3785,3785,3785,0
20240802,113600,18547530,3785,3785,3785,3785,0
20240802,113500,18547530,3785,3785,3785,3785,0
20240802,113400,18547530,3785,3785,3785,3785,0
20240802,113300,18547530,3785,3785,3785,3785,0
20240802,113200,18547530,3785,3785,3785,3785,0
20240802,113100,18547530,3785,3785,3785,3785,0
20240802,113000,18547530,3785,3785,3785,3785,0
20240802,112900,18547530,3785,3785,3785,3785,0
20240802,112800,18547530,3785,3785,3785,3785,1
20240802,112700,18543745,3785,3785,3785,3785,2
20240802,112600,18536175,3770,3770,3770,3770,0
20240802,112500,18536175,3770,3770,3770,3770,6
20240802,112400,18513555,3770,3770,3770,3770,4
20240802,112300,18498475,3785,3785,3785,3785,0
20240802,112200,18498475,3785,3785,3785,3785,0
20240802,112100,18498475,3785,3785,3785,3785,0
20240802,112000,18498475,3785,3785,3785,3785,0
20240802,111900,18498475,3785,3785,3785,3785,0
20240802,111800,18498475,3785,3785,3785,3785,0
20240802,111700,18498475,3785,3755,3785,3755,2
20240802,111600,18490935,3785,3785,3785,3785,0
20240802,111500,18490935,3785,3785,3785,3785,0
20240802,111400,18490935,3785,3785,3785,3785,0
20240802,111300,18490935,3785,3790,3790,3785,4
20240802,111200,18475790,3755,3770,3770,3755,261
20240802,111100,17494930,3780,3780,3780,3780,1
20240802,111000,17491150,3775,3780,3780,3775,14
20240802,110900,17438250,3805,3805,3805,3805,0
20240802,110800,17438250,3805,3805,3805,3805,0
20240802,110700,17438250,3805,3805,3805,3805,1
20240802,110600,17434445,3780,3780,3780,3780,10
20240802,110500,17396645,3805,3805,3805,3805,0
20240802,110400,17396645,3805,3805,3805,3805,0
20240802,110300,17396645,3805,3805,3805,3805,0
20240802,110200,17396645,3805,3805,3805,3805,0
20240802,110100,17396645,3805,3805,3805,3805,0
20240802,110000,17396645,3805,3805,3805,3805,1
20240802,105900,17392840,3780,3785,3785,3780,9
20240802,105800,17358805,3810,3810,3810,3810,0
20240802,105700,17358805,3810,3810,3810,3810,0
20240802,105600,17358805,3810,3810,3810,3810,0
20240802,105500,17358805,3810,3810,3810,3810,0
20240802,105400,17358805,3810,3810,3810,3810,0
20240802,105300,17358805,3810,3810,3810,3810,0
20240802,105200,17358805,3810,3810,3810,3810,0
20240802,105100,17358805,3810,3810,3810,3810,0
20240802,105000,17358805,3810,3805,3810,3805,109
20240802,104900,16943590,3810,3810,3810,3810,0
20240802,104800,16943590,3810,3810,3810,3810,0
20240802,104700,16943590,3810,3810,3810,3810,0
20240802,104600,16943590,3810,3810,3810,3810,0
20240802,104500,16943590,3810,3810,3810,3810,0
20240802,104400,16943590,3810,3810,3810,3810,0
20240802,104300,16943590,3810,3810,3810,3810,0
20240802,104200,16943590,3810,3810,3810,3810,0
20240802,104100,16943590,3810,3810,3810,3810,0
20240802,104000,16943590,3810,3810,3810,3810,0
20240802,103900,16943590,3810,3810,3810,3810,0
20240802,103800,16943590,3810,3810,3810,3810,0
20240802,103700,16943590,3810,3810,3810,3810,0
20240802,103600,16943590,3810,3810,3810,3810,0
20240802,103500,16943590,3810,3810,3810,3810,0
20240802,103400,16943590,3810,3810,3810,3810,0
20240802,103300,16943590,3810,3805,3810,3805,2
20240802,103200,16935975,3810,3805,3810,3805,6
20240802,103100,16913130,3810,3785,3810,3785,10
20240802,103000,16875210,3780,3780,3780,3780,0
20240802,102900,16875210,3780,3780,3780,3780,0
20240802,102800,16875210,3780,3780,3780,3780,1
20240802,102700,16871430,3785,3785,3785,3785,0
20240802,102600,16871430,3785,3785,3785,3785,0
20240802,102500,16871430,3785,3785,3785,3785,1
20240802,102400,16867645,3780,3780,3780,3780,0
20240802,102300,16867645,3780,3780,3780,3780,3
20240802,102200,16856305,3785,3785,3785,3785,0
20240802,102100,16856305,3785,3785,3785,3785,0
20240802,102000,16856305,3785,3785,3785,3785,1
20240802,101900,16852520,3785,3785,3785,3785,0
20240802,101800,16852520,3785,3785,3785,3785,3
20240802,101700,16841165,3785,3785,3785,3785,9
20240802,101600,16807100,3785,3785,3785,3785,0
20240802,101500,16807100,3785,3785,3785,3785,0
20240802,101400,16807100,3785,3785,3785,3785,0
20240802,101300,16807100,3785,3785,3785,3785,7
20240802,101200,16780605,3785,3785,3785,3785,24
20240802,101100,16689765,3785,3785,3785,3785,18
20240802,101000,16621635,3785,3785,3785,3785,7
20240802,100900,16595140,3785,3785,3785,3785,3
20240802,100800,16583785,3785,3785,3785,3785,0
20240802,100700,16583785,3785,3785,3785,3785,7
20240802,100600,16557290,3785,3785,3785,3785,0
20240802,100500,16557290,3785,3785,3785,3785,0
20240802,100400,16557290,3785,3785,3785,3785,0
20240802,100300,16557290,3785,3785,3785,3785,0
20240802,100200,16557290,3785,3785,3785,3785,1
20240802,100100,16553505,3785,3785,3785,3785,0
20240802,100000,16553505,3785,3785,3785,3785,0
20240802,095900,16553505,3785,3750,3810,3750,554
20240802,095800,14468110,3750,3750,3750,3750,1
20240802,095700,14464360,3750,3750,3750,3750,0
20240802,095600,14464360,3750,3750,3750,3750,2
20240802,095500,14456860,3750,3750,3750,3750,0
20240802,095400,14456860,3750,3750,3750,3750,27
20240802,095300,14355610,3750,3745,3750,3740,53
20240802,095200,14157345,3745,3745,3745,3745,0
20240802,095100,14157345,3745,3745,3745,3745,8
20240802,095000,14127385,3760,3760,3760,3760,20
20240802,094900,14052185,3760,3760,3760,3760,2
20240802,094800,14044665,3765,3765,3765,3765,0
20240802,094700,14044665,3765,3765,3765,3765,0
20240802,094600,14044665,3765,3740,3765,3740,2
20240802,094500,14037160,3765,3765,3765,3765,0
20240802,094400,14037160,3765,3765,3765,3765,0
20240802,094300,14037160,3765,3765,3765,3765,0
20240802,094200,14037160,3765,3765,3765,3765,0
20240802,094100,14037160,3765,3765,3765,3765,0
20240802,094000,14037160,3765,3765,3765,3765,0
20240802,093900,14037160,3765,3765,3765,3765,1
20240802,093800,14033395,3765,3765,3765,3765,0
20240802,093700,14033395,3765,3740,3765,3740,15
20240802,093600,13977270,3765,3765,3765,3765,0
20240802,093500,13977270,3765,3765,3765,3765,0
20240802,093400,13977270,3765,3765,3765,3765,0
20240802,093300,13977270,3765,3740,3765,3740,26
20240802,093200,13880005,3740,3740,3740,3740,0
20240802,093100,13880005,3740,3740,3740,3740,0
20240802,093000,13880005,3740,3740,3740,3740,1
20240802,092900,13876265,3725,3725,3725,3725,71
20240802,092800,13611790,3740,3740,3740,3740,0
20240802,092700,13611790,3740,3730,3745,3725,249
20240802,092600,12683845,3780,3780,3780,3780,0
20240802,092500,12683845,3780,3780,3780,3780,0
20240802,092400,12683845,3780,3780,3780,3780,0
20240802,092300,12683845,3780,3780,3780,3780,0
20240802,092200,12683845,3780,3780,3780,3780,0
20240802,092100,12683845,3780,3780,3780,3780,0
20240802,092000,12683845,3780,3780,3780,3780,0
20240802,091900,12683845,3780,3780,3780,3780,0
20240802,091800,12683845,3780,3780,3780,3730,170
20240802,091700,12048395,3805,3755,3805,3750,768
20240802,091600,9164530,3755,3770,3770,3755,623
20240802,091500,6823580,3810,3810,3810,3810,0
20240802,091400,6823580,3810,3810,3810,3810,0
20240802,091300,6823580,3810,3825,3825,3805,306
20240802,091200,5658975,3805,3825,3825,3805,501
20240802,091100,3752650,3805,3825,3825,3805,226
20240802,091000,2892700,3845,3845,3845,3845,1
20240802,090900,2888855,3810,3805,3845,3805,31
20240802,090800,2770855,3850,3850,3850,3850,0
20240802,090700,2770855,3850,3850,3850,3850,0
20240802,090600,2770855,3850,3850,3850,3850,0
20240802,090500,2770855,3850,3850,3850,3850,0
20240802,090400,2770855,3850,3770,3850,3770,53
20240802,090300,2570725,3850,3770,3850,3770,3
20240802,090200,2559255,3875,3875,3875,3875,0
20240802,090100,2559255,3875,3875,3875,3875,1
20240802,090000,2555380,3830,3755,3875,3755,679