KissMeData/014790/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,628341525,2440,2440,2440,2440,2077
20240802,185800,628341525,2440,2440,2440,2440,0
20240802,185700,628341525,2440,2440,2440,2440,0
20240802,185600,628341525,2440,2440,2440,2440,0
20240802,185500,628341525,2440,2440,2440,2440,0
20240802,185400,628341525,2440,2440,2440,2440,0
20240802,185300,628341525,2440,2440,2440,2440,0
20240802,185200,628341525,2440,2440,2440,2440,0
20240802,185100,628341525,2440,2440,2440,2440,0
20240802,185000,628341525,2440,2440,2440,2440,0
20240802,184900,628341525,2440,2440,2440,2440,0
20240802,184800,628341525,2440,2440,2440,2440,0
20240802,184700,628341525,2440,2440,2440,2440,0
20240802,184600,628341525,2440,2440,2440,2440,0
20240802,184500,628341525,2440,2440,2440,2440,0
20240802,184400,628341525,2440,2440,2440,2440,0
20240802,184300,628341525,2440,2440,2440,2440,0
20240802,184200,628341525,2440,2440,2440,2440,0
20240802,184100,628341525,2440,2440,2440,2440,0
20240802,184000,628341525,2440,2440,2440,2440,0
20240802,183900,628341525,2440,2440,2440,2440,0
20240802,183800,628341525,2440,2440,2440,2440,0
20240802,183700,628341525,2440,2440,2440,2440,0
20240802,183600,628341525,2440,2440,2440,2440,0
20240802,183500,628341525,2440,2440,2440,2440,0
20240802,183400,628341525,2440,2440,2440,2440,0
20240802,183300,628341525,2440,2440,2440,2440,0
20240802,183200,628341525,2440,2440,2440,2440,0
20240802,183100,628341525,2440,2440,2440,2440,0
20240802,183000,628341525,2440,2440,2440,2440,0
20240802,182900,628341525,2440,2440,2440,2440,2077
20240802,182800,628341525,2440,2440,2440,2440,0
20240802,182700,628341525,2440,2440,2440,2440,0
20240802,182600,628341525,2440,2440,2440,2440,0
20240802,182500,628341525,2440,2440,2440,2440,0
20240802,182400,628341525,2440,2440,2440,2440,0
20240802,182300,628341525,2440,2440,2440,2440,0
20240802,182200,628341525,2440,2440,2440,2440,0
20240802,182100,628341525,2440,2440,2440,2440,0
20240802,182000,628341525,2440,2440,2440,2440,0
20240802,181900,628341525,2440,2440,2440,2440,0
20240802,181800,628341525,2440,2440,2440,2440,0
20240802,181700,628341525,2440,2440,2440,2440,0
20240802,181600,628341525,2440,2440,2440,2440,0
20240802,181500,628341525,2440,2440,2440,2440,0
20240802,181400,628341525,2440,2440,2440,2440,0
20240802,181300,628341525,2440,2440,2440,2440,0
20240802,181200,628341525,2440,2440,2440,2440,0
20240802,181100,628341525,2440,2440,2440,2440,0
20240802,181000,628341525,2440,2440,2440,2440,0
20240802,180900,628341525,2440,2440,2440,2440,0
20240802,180800,628341525,2440,2440,2440,2440,0
20240802,180700,628341525,2440,2440,2440,2440,0
20240802,180600,628341525,2440,2440,2440,2440,0
20240802,180500,628341525,2440,2440,2440,2440,0
20240802,180400,628341525,2440,2440,2440,2440,0
20240802,180300,628341525,2440,2440,2440,2440,0
20240802,180200,628341525,2440,2440,2440,2440,0
20240802,180100,628341525,2440,2440,2440,2440,0
20240802,180000,628341525,2440,2440,2440,2440,0
20240802,175900,628341525,2440,2440,2440,2440,2077
20240802,175800,628341525,2440,2440,2440,2440,0
20240802,175700,628341525,2440,2440,2440,2440,0
20240802,175600,628341525,2440,2440,2440,2440,0
20240802,175500,628341525,2440,2440,2440,2440,0
20240802,175400,628341525,2440,2440,2440,2440,0
20240802,175300,628341525,2440,2440,2440,2440,0
20240802,175200,628341525,2440,2440,2440,2440,0
20240802,175100,628341525,2440,2440,2440,2440,0
20240802,175000,628341525,2440,2440,2440,2440,0
20240802,174900,628341525,2440,2440,2440,2440,0
20240802,174800,628341525,2440,2440,2440,2440,0
20240802,174700,628341525,2440,2440,2440,2440,0
20240802,174600,628341525,2440,2440,2440,2440,0
20240802,174500,628341525,2440,2440,2440,2440,0
20240802,174400,628341525,2440,2440,2440,2440,0
20240802,174300,628341525,2440,2440,2440,2440,0
20240802,174200,628341525,2440,2440,2440,2440,0
20240802,174100,628341525,2440,2440,2440,2440,0
20240802,174000,628341525,2440,2440,2440,2440,0
20240802,173900,628341525,2440,2440,2440,2440,0
20240802,173800,628341525,2440,2440,2440,2440,0
20240802,173700,628341525,2440,2440,2440,2440,0
20240802,173600,628341525,2440,2440,2440,2440,0
20240802,173500,628341525,2440,2440,2440,2440,0
20240802,173400,628341525,2440,2440,2440,2440,0
20240802,173300,628341525,2440,2440,2440,2440,0
20240802,173200,628341525,2440,2440,2440,2440,0
20240802,173100,628341525,2440,2440,2440,2440,0
20240802,173000,628341525,2440,2440,2440,2440,0
20240802,172900,628341525,2440,2440,2440,2440,2077
20240802,172800,628341525,2440,2440,2440,2440,0
20240802,172700,628341525,2440,2440,2440,2440,0
20240802,172600,628341525,2440,2440,2440,2440,0
20240802,172500,628341525,2440,2440,2440,2440,0
20240802,172400,628341525,2440,2440,2440,2440,0
20240802,172300,628341525,2440,2440,2440,2440,0
20240802,172200,628341525,2440,2440,2440,2440,0
20240802,172100,628341525,2440,2440,2440,2440,0
20240802,172000,628341525,2440,2440,2440,2440,0
20240802,171900,628341525,2440,2440,2440,2440,0
20240802,171800,628341525,2440,2440,2440,2440,0
20240802,171700,628341525,2440,2440,2440,2440,0
20240802,171600,628341525,2440,2440,2440,2440,0
20240802,171500,628341525,2440,2440,2440,2440,0
20240802,171400,628341525,2440,2440,2440,2440,0
20240802,171300,628341525,2440,2440,2440,2440,0
20240802,171200,628341525,2440,2440,2440,2440,0
20240802,171100,628341525,2440,2440,2440,2440,0
20240802,171000,628341525,2440,2440,2440,2440,0
20240802,170900,628341525,2440,2440,2440,2440,0
20240802,170800,628341525,2440,2440,2440,2440,0
20240802,170700,628341525,2440,2440,2440,2440,0
20240802,170600,628341525,2440,2440,2440,2440,0
20240802,170500,628341525,2440,2440,2440,2440,0
20240802,170400,628341525,2440,2440,2440,2440,0
20240802,170300,628341525,2440,2440,2440,2440,0
20240802,170200,628341525,2440,2440,2440,2440,0
20240802,170100,628341525,2440,2440,2440,2440,0
20240802,170000,628341525,2440,2440,2440,2440,0
20240802,165900,628341525,2440,2440,2440,2440,2077
20240802,165800,628341525,2440,2440,2440,2440,0
20240802,165700,628341525,2440,2440,2440,2440,0
20240802,165600,628341525,2440,2440,2440,2440,0
20240802,165500,628341525,2440,2440,2440,2440,0
20240802,165400,628341525,2440,2440,2440,2440,0
20240802,165300,628341525,2440,2440,2440,2440,0
20240802,165200,628341525,2440,2440,2440,2440,0
20240802,165100,628341525,2440,2440,2440,2440,0
20240802,165000,628341525,2440,2440,2440,2440,0
20240802,164900,628341525,2440,2440,2440,2440,0
20240802,164800,628341525,2440,2440,2440,2440,0
20240802,164700,628341525,2440,2440,2440,2440,0
20240802,164600,628341525,2440,2440,2440,2440,0
20240802,164500,628341525,2440,2440,2440,2440,0
20240802,164400,628341525,2440,2440,2440,2440,0
20240802,164300,628341525,2440,2440,2440,2440,0
20240802,164200,628341525,2440,2440,2440,2440,0
20240802,164100,628341525,2440,2440,2440,2440,0
20240802,164000,628341525,2440,2440,2440,2440,0
20240802,163900,628341525,2440,2440,2440,2440,0
20240802,163800,628341525,2440,2440,2440,2440,0
20240802,163700,628341525,2440,2440,2440,2440,0
20240802,163600,628341525,2440,2440,2440,2440,0
20240802,163500,628341525,2440,2440,2440,2440,0
20240802,163400,628341525,2440,2440,2440,2440,0
20240802,163300,628341525,2440,2440,2440,2440,0
20240802,163200,628341525,2440,2440,2440,2440,0
20240802,163100,628341525,2440,2440,2440,2440,0
20240802,163000,628341525,2440,2440,2440,2440,0
20240802,162900,628341525,2440,2440,2440,2440,2077
20240802,162800,628341525,2440,2440,2440,2440,0
20240802,162700,628341525,2440,2440,2440,2440,0
20240802,162600,628341525,2440,2440,2440,2440,0
20240802,162500,628341525,2440,2440,2440,2440,0
20240802,162400,628341525,2440,2440,2440,2440,0
20240802,162300,628341525,2440,2440,2440,2440,0
20240802,162200,628341525,2440,2440,2440,2440,0
20240802,162100,628341525,2440,2440,2440,2440,0
20240802,162000,628341525,2440,2440,2440,2440,0
20240802,161900,628341525,2440,2440,2440,2440,0
20240802,161800,628341525,2440,2440,2440,2440,0
20240802,161700,628341525,2440,2440,2440,2440,0
20240802,161600,628341525,2440,2440,2440,2440,0
20240802,161500,628341525,2440,2440,2440,2440,0
20240802,161400,628341525,2440,2440,2440,2440,0
20240802,161300,628341525,2440,2440,2440,2440,0
20240802,161200,628341525,2440,2440,2440,2440,0
20240802,161100,628341525,2440,2440,2440,2440,0
20240802,161000,628341525,2440,2440,2440,2440,0
20240802,160900,628341525,2440,2440,2440,2440,0
20240802,160800,628341525,2440,2440,2440,2440,0
20240802,160700,628341525,2440,2440,2440,2440,0
20240802,160600,628341525,2440,2440,2440,2440,0
20240802,160500,628341525,2440,2440,2440,2440,0
20240802,160400,628341525,2440,2440,2440,2440,0
20240802,160300,628341525,2440,2440,2440,2440,0
20240802,160200,628341525,2440,2440,2440,2440,0
20240802,160100,628341525,2440,2440,2440,2440,0
20240802,160000,628341525,2440,2440,2440,2440,0
20240802,155900,628341525,2440,2440,2440,2440,2077
20240802,155800,628341525,2440,2440,2440,2440,0
20240802,155700,628341525,2440,2440,2440,2440,0
20240802,155600,628341525,2440,2440,2440,2440,0
20240802,155500,628341525,2440,2440,2440,2440,0
20240802,155400,628341525,2440,2440,2440,2440,0
20240802,155300,628341525,2440,2440,2440,2440,0
20240802,155200,628341525,2440,2440,2440,2440,0
20240802,155100,628341525,2440,2440,2440,2440,0
20240802,155000,628341525,2440,2440,2440,2440,0
20240802,154900,628341525,2440,2440,2440,2440,0
20240802,154800,628341525,2440,2440,2440,2440,0
20240802,154700,628341525,2440,2440,2440,2440,0
20240802,154600,628341525,2440,2440,2440,2440,0
20240802,154500,628341525,2440,2440,2440,2440,0
20240802,154400,628341525,2440,2440,2440,2440,0
20240802,154300,628341525,2440,2440,2440,2440,0
20240802,154200,628341525,2440,2440,2440,2440,0
20240802,154100,628341525,2440,2440,2440,2440,0
20240802,154000,628341525,2440,2440,2440,2440,0
20240802,153900,628341525,2440,2440,2440,2440,0
20240802,153800,628341525,2440,2440,2440,2440,0
20240802,153700,628341525,2440,2440,2440,2440,0
20240802,153600,628341525,2440,2440,2440,2440,0
20240802,153500,628341525,2440,2440,2440,2440,0
20240802,153400,628341525,2440,2440,2440,2440,0
20240802,153300,628341525,2440,2440,2440,2440,0
20240802,153200,628341525,2440,2440,2440,2440,0
20240802,153100,628341525,2440,2440,2440,2440,0
20240802,153000,628341525,2440,2440,2440,2440,2077
20240802,152900,623273645,2455,2455,2455,2455,0
20240802,152800,623273645,2455,2455,2455,2455,0
20240802,152700,623273645,2455,2455,2455,2455,0
20240802,152600,623273645,2455,2455,2455,2455,0
20240802,152500,623273645,2455,2455,2455,2455,0
20240802,152400,623273645,2455,2455,2455,2455,0
20240802,152300,623273645,2455,2455,2455,2455,0
20240802,152200,623273645,2455,2455,2455,2455,0
20240802,152100,623273645,2455,2455,2455,2455,0
20240802,152000,623273645,2455,2455,2455,2455,0
20240802,151900,623273645,2455,2460,2465,2455,213
20240802,151800,622750500,2465,2525,2525,2465,1829
20240802,151700,618239385,2530,2470,2530,2470,2509
20240802,151600,611920435,2465,2465,2465,2465,19
20240802,151500,611873600,2465,2465,2465,2465,0
20240802,151400,611873600,2465,2460,2465,2440,1704
20240802,151300,607703710,2460,2460,2460,2460,12
20240802,151200,607674190,2450,2465,2465,2450,3189
20240802,151100,599860990,2465,2455,2465,2450,974
20240802,151000,597471955,2455,2455,2455,2455,1058
20240802,150900,594874565,2465,2465,2465,2460,1177
20240802,150800,591978770,2465,2470,2470,2465,6
20240802,150700,591963970,2470,2465,2470,2465,42
20240802,150600,591860235,2465,2465,2465,2465,5
20240802,150500,591847910,2470,2465,2470,2465,77
20240802,150400,591657900,2465,2465,2465,2465,110
20240802,150300,591386750,2470,2470,2480,2470,454
20240802,150200,590264970,2460,2460,2460,2460,0
20240802,150100,590264970,2460,2455,2460,2455,615
20240802,150000,588752150,2460,2460,2460,2460,0
20240802,145900,588752150,2460,2460,2460,2460,0
20240802,145800,588752150,2460,2455,2460,2455,262
20240802,145700,588108740,2455,2455,2455,2455,640
20240802,145600,586537540,2460,2460,2460,2460,0
20240802,145500,586537540,2460,2460,2460,2460,171
20240802,145400,586116880,2450,2450,2450,2450,0
20240802,145300,586116880,2450,2450,2450,2450,0
20240802,145200,586116880,2450,2450,2450,2450,2
20240802,145100,586111980,2460,2460,2460,2460,40
20240802,145000,586013580,2455,2455,2455,2455,298
20240802,144900,585281990,2460,2455,2460,2455,117
20240802,144800,584994235,2460,2460,2460,2460,0
20240802,144700,584994235,2460,2460,2460,2460,2
20240802,144600,584989315,2460,2465,2465,2455,133
20240802,144500,584662100,2455,2455,2455,2455,55
20240802,144400,584527075,2465,2465,2465,2465,40
20240802,144300,584428475,2465,2465,2465,2465,50
20240802,144200,584305225,2455,2460,2460,2455,1743
20240802,144100,580023660,2460,2460,2460,2460,0
20240802,144000,580023660,2460,2460,2460,2460,48
20240802,143900,579905580,2470,2470,2470,2470,0
20240802,143800,579905580,2470,2470,2470,2470,1
20240802,143700,579903110,2470,2470,2470,2470,40
20240802,143600,579804310,2460,2460,2460,2460,0
20240802,143500,579804310,2460,2460,2460,2460,19
20240802,143400,579757570,2460,2460,2460,2460,0
20240802,143300,579757570,2460,2460,2460,2460,5
20240802,143200,579745270,2460,2465,2465,2460,420
20240802,143100,578712065,2470,2470,2470,2470,0
20240802,143000,578712065,2470,2470,2470,2470,40
20240802,142900,578613265,2470,2470,2470,2470,0
20240802,142800,578613265,2470,2470,2470,2470,16
20240802,142700,578573745,2460,2460,2460,2460,163
20240802,142600,578172765,2460,2460,2460,2460,0
20240802,142500,578172765,2460,2460,2460,2460,0
20240802,142400,578172765,2460,2465,2465,2460,100
20240802,142300,577926715,2470,2470,2470,2470,45
20240802,142200,577815565,2470,2470,2470,2470,0
20240802,142100,577815565,2470,2470,2470,2470,200
20240802,142000,577321565,2470,2470,2470,2470,0
20240802,141900,577321565,2470,2470,2470,2470,9
20240802,141800,577299335,2470,2470,2470,2470,40
20240802,141700,577200535,2465,2465,2465,2465,70
20240802,141600,577027985,2465,2465,2465,2465,40
20240802,141500,576929385,2460,2460,2460,2460,300
20240802,141400,576191385,2470,2470,2470,2470,29
20240802,141300,576119755,2470,2470,2470,2470,0
20240802,141200,576119755,2470,2470,2470,2470,0
20240802,141100,576119755,2470,2470,2470,2470,0
20240802,141000,576119755,2470,2470,2470,2470,1
20240802,140900,576117285,2480,2470,2480,2470,94
20240802,140800,575884715,2470,2470,2470,2470,0
20240802,140700,575884715,2470,2470,2470,2470,0
20240802,140600,575884715,2470,2460,2470,2460,30
20240802,140500,575810735,2465,2465,2465,2465,0
20240802,140400,575810735,2465,2465,2465,2465,200
20240802,140300,575317735,2465,2465,2465,2465,1
20240802,140200,575315270,2460,2465,2490,2460,150
20240802,140100,574945675,2490,2490,2490,2490,0
20240802,140000,574945675,2490,2490,2490,2490,0
20240802,135900,574945675,2490,2465,2490,2465,350
20240802,135800,574074220,2490,2490,2490,2490,0
20240802,135700,574074220,2490,2490,2490,2490,0
20240802,135600,574074220,2490,2460,2490,2460,2000
20240802,135500,569097195,2485,2455,2485,2455,47
20240802,135400,568980715,2450,2450,2450,2450,0
20240802,135300,568980715,2450,2455,2455,2450,1588
20240802,135200,565090080,2450,2450,2450,2450,0
20240802,135100,565090080,2450,2450,2450,2450,0
20240802,135000,565090080,2450,2450,2450,2450,0
20240802,134900,565090080,2450,2445,2450,2445,12619
20240802,134800,534181755,2445,2465,2465,2440,27832
20240802,134700,465982465,2470,2470,2470,2470,0
20240802,134600,465982465,2470,2470,2470,2470,0
20240802,134500,465982465,2470,2470,2470,2470,208
20240802,134400,465468705,2475,2475,2475,2475,0
20240802,134300,465468705,2475,2475,2475,2475,0
20240802,134200,465468705,2475,2475,2475,2475,0
20240802,134100,465468705,2475,2475,2475,2475,40
20240802,134000,465369705,2480,2480,2480,2480,0
20240802,133900,465369705,2480,2480,2480,2480,0
20240802,133800,465369705,2480,2480,2480,2480,0
20240802,133700,465369705,2480,2480,2480,2480,0
20240802,133600,465369705,2480,2480,2480,2480,0
20240802,133500,465369705,2480,2480,2480,2480,15
20240802,133400,465332505,2490,2475,2490,2475,240
20240802,133300,464737650,2465,2465,2465,2465,774
20240802,133200,462829740,2465,2470,2470,2465,1678
20240802,133100,458691960,2465,2465,2465,2465,200
20240802,133000,458198960,2475,2475,2475,2475,0
20240802,132900,458198960,2475,2475,2475,2475,0
20240802,132800,458198960,2475,2475,2475,2475,0
20240802,132700,458198960,2475,2475,2475,2475,40
20240802,132600,458099960,2465,2465,2465,2465,0
20240802,132500,458099960,2465,2465,2465,2465,777
20240802,132400,456184655,2465,2465,2465,2465,0
20240802,132300,456184655,2465,2465,2465,2465,10
20240802,132200,456160005,2470,2470,2470,2470,28
20240802,132100,456090845,2465,2470,2470,2465,427
20240802,132000,455036880,2480,2480,2480,2480,40
20240802,131900,454937680,2470,2470,2470,2470,400
20240802,131800,453949680,2470,2470,2470,2470,30
20240802,131700,453875580,2470,2470,2470,2470,0
20240802,131600,453875580,2470,2470,2470,2470,0
20240802,131500,453875580,2470,2470,2470,2470,0
20240802,131400,453875580,2470,2470,2470,2470,600
20240802,131300,452393580,2480,2470,2480,2470,48
20240802,131200,452274620,2470,2470,2470,2470,0
20240802,131100,452274620,2470,2470,2470,2470,0
20240802,131000,452274620,2470,2470,2470,2470,0
20240802,130900,452274620,2470,2470,2470,2470,30
20240802,130800,452200520,2480,2480,2480,2480,2
20240802,130700,452195560,2490,2490,2490,2490,0
20240802,130600,452195560,2490,2480,2490,2470,111
20240802,130500,451920265,2470,2470,2470,2470,0
20240802,130400,451920265,2470,2480,2480,2470,947
20240802,130300,449578705,2490,2490,2490,2490,200
20240802,130200,449080705,2490,2490,2490,2490,0
20240802,130100,449080705,2490,2490,2490,2490,200
20240802,130000,448582705,2490,2490,2490,2490,49
20240802,125900,448460695,2490,2480,2490,2480,129
20240802,125800,448140375,2480,2480,2480,2480,66
20240802,125700,447976695,2470,2470,2470,2470,0
20240802,125600,447976695,2470,2470,2470,2470,40
20240802,125500,447877895,2490,2480,2490,2480,288
20240802,125400,447162405,2480,2480,2480,2480,0
20240802,125300,447162405,2480,2480,2480,2480,0
20240802,125200,447162405,2480,2470,2480,2470,43
20240802,125100,447055785,2470,2470,2470,2470,25
20240802,125000,446994035,2470,2470,2470,2470,874
20240802,124900,444835255,2470,2480,2480,2470,1336
20240802,124800,441534600,2470,2470,2470,2470,0
20240802,124700,441534600,2470,2470,2470,2470,0
20240802,124600,441534600,2470,2470,2470,2470,0
20240802,124500,441534600,2470,2470,2470,2470,0
20240802,124400,441534600,2470,2470,2470,2470,0
20240802,124300,441534600,2470,2465,2470,2465,357
20240802,124200,440654590,2470,2480,2480,2470,1200
20240802,124100,437685840,2490,2490,2490,2490,67
20240802,124000,437519010,2490,2480,2490,2480,358
20240802,123900,436627600,2480,2480,2480,2480,78
20240802,123800,436434160,2480,2480,2480,2480,1
20240802,123700,436431680,2480,2480,2480,2480,5
20240802,123600,436419280,2475,2475,2475,2475,0
20240802,123500,436419280,2475,2475,2475,2475,0
20240802,123400,436419280,2475,2475,2475,2475,0
20240802,123300,436419280,2475,2475,2475,2475,499
20240802,123200,435184255,2480,2480,2480,2480,326
20240802,123100,434375775,2485,2490,2490,2485,471
20240802,123000,433205135,2495,2490,2495,2485,713
20240802,122900,431430735,2495,2495,2495,2490,259
20240802,122800,430785725,2490,2490,2490,2490,0
20240802,122700,430785725,2490,2490,2490,2490,6
20240802,122600,430770785,2485,2485,2485,2485,0
20240802,122500,430770785,2485,2485,2485,2485,4
20240802,122400,430760845,2485,2485,2490,2480,150
20240802,122300,430387850,2485,2485,2485,2485,0
20240802,122200,430387850,2485,2485,2485,2485,29
20240802,122100,430315785,2475,2475,2475,2475,27
20240802,122000,430248960,2475,2475,2475,2475,0
20240802,121900,430248960,2475,2475,2475,2475,37
20240802,121800,430157385,2475,2475,2475,2475,50
20240802,121700,430033635,2465,2465,2465,2465,13
20240802,121600,430001590,2455,2455,2455,2455,0
20240802,121500,430001590,2455,2455,2455,2455,0
20240802,121400,430001590,2455,2455,2455,2455,0
20240802,121300,430001590,2455,2455,2455,2455,0
20240802,121200,430001590,2455,2455,2455,2455,50
20240802,121100,429878840,2465,2465,2465,2465,10
20240802,121000,429854190,2455,2455,2455,2455,20
20240802,120900,429805090,2465,2465,2465,2465,230
20240802,120800,429238140,2465,2460,2465,2460,2
20240802,120700,429233215,2460,2460,2460,2460,2
20240802,120600,429228295,2455,2455,2455,2455,0
20240802,120500,429228295,2455,2455,2455,2455,0
20240802,120400,429228295,2455,2455,2455,2455,1
20240802,120300,429225840,2455,2455,2455,2455,0
20240802,120200,429225840,2455,2455,2455,2455,0
20240802,120100,429225840,2455,2455,2455,2455,0
20240802,120000,429225840,2455,2455,2455,2455,0
20240802,115900,429225840,2455,2455,2455,2455,0
20240802,115800,429225840,2455,2460,2465,2445,11643
20240802,115700,400696815,2455,2455,2455,2455,0
20240802,115600,400696815,2455,2460,2460,2455,3147
20240802,115500,392966470,2460,2460,2460,2460,201
20240802,115400,392472010,2460,2460,2460,2460,1275
20240802,115300,389335510,2460,2460,2460,2460,48
20240802,115200,389217430,2465,2465,2465,2465,0
20240802,115100,389217430,2465,2465,2465,2460,65
20240802,115000,389057490,2465,2465,2465,2465,0
20240802,114900,389057490,2465,2465,2465,2465,0
20240802,114800,389057490,2465,2465,2465,2465,0
20240802,114700,389057490,2465,2465,2465,2465,0
20240802,114600,389057490,2465,2465,2465,2465,40
20240802,114500,388958890,2465,2465,2465,2465,0
20240802,114400,388958890,2465,2465,2465,2465,0
20240802,114300,388958890,2465,2460,2465,2455,183
20240802,114200,388508560,2455,2455,2455,2455,0
20240802,114100,388508560,2455,2460,2460,2455,190
20240802,114000,388041580,2460,2460,2460,2460,0
20240802,113900,388041580,2460,2460,2460,2460,5
20240802,113800,388029280,2460,2460,2460,2460,0
20240802,113700,388029280,2460,2465,2465,2460,2
20240802,113600,388024355,2465,2465,2465,2455,2243
20240802,113500,382514900,2460,2465,2465,2460,1878
20240802,113400,377893060,2465,2480,2480,2465,2931
20240802,113300,370646890,2475,2480,2480,2475,1597
20240802,113200,366692055,2485,2485,2485,2485,0
20240802,113100,366692055,2485,2485,2485,2485,5
20240802,113000,366679630,2480,2480,2480,2480,134
20240802,112900,366347310,2480,2480,2480,2480,76
20240802,112800,366158830,2485,2485,2485,2485,0
20240802,112700,366158830,2485,2485,2485,2485,5
20240802,112600,366146405,2480,2480,2480,2480,0
20240802,112500,366146405,2480,2490,2490,2480,407
20240802,112400,365135955,2490,2490,2490,2490,0
20240802,112300,365135955,2490,2490,2490,2490,0
20240802,112200,365135955,2490,2490,2490,2490,16
20240802,112100,365096115,2490,2490,2490,2490,7
20240802,112000,365078685,2480,2485,2485,2480,1127
20240802,111900,362283675,2480,2485,2485,2480,217
20240802,111800,361745230,2485,2485,2485,2485,0
20240802,111700,361745230,2485,2485,2485,2485,0
20240802,111600,361745230,2485,2485,2485,2485,0
20240802,111500,361745230,2485,2485,2485,2485,0
20240802,111400,361745230,2485,2485,2485,2485,51
20240802,111300,361618495,2490,2490,2490,2490,100
20240802,111200,361369495,2490,2490,2490,2490,2
20240802,111100,361364515,2490,2490,2490,2490,1
20240802,111000,361362025,2490,2490,2490,2490,0
20240802,110900,361362025,2490,2490,2490,2490,5
20240802,110800,361349575,2485,2485,2485,2485,0
20240802,110700,361349575,2485,2485,2485,2485,100
20240802,110600,361101075,2485,2485,2485,2485,0
20240802,110500,361101075,2485,2485,2485,2485,470
20240802,110400,359933125,2485,2485,2485,2485,2200
20240802,110300,354466125,2485,2495,2495,2485,5011
20240802,110200,341988735,2490,2490,2490,2490,60
20240802,110100,341839335,2495,2495,2495,2495,110
20240802,110000,341564885,2495,2495,2495,2495,0
20240802,105900,341564885,2495,2495,2495,2495,5
20240802,105800,341552410,2495,2495,2495,2495,32
20240802,105700,341472570,2495,2495,2495,2495,0
20240802,105600,341472570,2495,2495,2495,2495,3
20240802,105500,341465085,2495,2495,2495,2495,1
20240802,105400,341462590,2495,2495,2495,2495,450
20240802,105300,340339840,2505,2505,2505,2505,2
20240802,105200,340334830,2495,2495,2495,2495,4
20240802,105100,340324850,2525,2525,2525,2525,0
20240802,105000,340324850,2525,2505,2525,2505,80
20240802,104900,340122870,2495,2495,2530,2495,3260
20240802,104800,331932885,2495,2495,2495,2495,18
20240802,104700,331887975,2490,2490,2490,2490,68
20240802,104600,331718655,2480,2490,2490,2480,1001
20240802,104500,329230375,2480,2500,2500,2480,12292
20240802,104400,298638390,2500,2500,2500,2500,200
20240802,104300,298138390,2500,2500,2500,2500,200
20240802,104200,297638390,2510,2505,2510,2505,571
20240802,104100,296205185,2495,2505,2505,2490,21340
20240802,104000,242927225,2505,2505,2505,2505,0
20240802,103900,242927225,2505,2505,2505,2505,0
20240802,103800,242927225,2505,2505,2505,2505,194
20240802,103700,242441255,2505,2505,2505,2505,0
20240802,103600,242441255,2505,2505,2505,2505,75
20240802,103500,242253380,2500,2500,2500,2500,0
20240802,103400,242253380,2500,2505,2505,2500,3000
20240802,103300,234738780,2510,2510,2515,2510,204
20240802,103200,234225745,2500,2500,2500,2500,0
20240802,103100,234225745,2500,2510,2510,2500,5200
20240802,103000,221224965,2515,2515,2515,2515,10
20240802,102900,221199815,2515,2515,2515,2515,5
20240802,102800,221187240,2515,2510,2515,2510,22
20240802,102700,221131915,2515,2515,2515,2515,0
20240802,102600,221131915,2515,2515,2515,2515,19
20240802,102500,221084130,2515,2515,2515,2505,232
20240802,102400,220501810,2515,2505,2515,2505,346
20240802,102300,219631650,2505,2505,2505,2500,10004
20240802,102200,194620240,2505,2540,2540,2500,31143
20240802,102100,116609490,2545,2545,2545,2545,11
20240802,102000,116581495,2545,2545,2545,2545,0
20240802,101900,116581495,2545,2550,2550,2545,5
20240802,101800,116568760,2560,2560,2560,2560,40
20240802,101700,116466360,2560,2560,2560,2560,185
20240802,101600,115992760,2560,2560,2560,2560,0
20240802,101500,115992760,2560,2555,2560,2555,42
20240802,101400,115885255,2545,2545,2545,2545,19
20240802,101300,115836900,2550,2550,2550,2550,0
20240802,101200,115836900,2550,2550,2550,2550,0
20240802,101100,115836900,2550,2550,2550,2550,0
20240802,101000,115836900,2550,2540,2550,2535,1068
20240802,100900,113123520,2550,2535,2550,2535,292
20240802,100800,112381200,2525,2535,2535,2525,28
20240802,100700,112310490,2525,2525,2525,2525,0
20240802,100600,112310490,2525,2525,2525,2525,1384
20240802,100500,108815890,2525,2525,2525,2525,7
20240802,100400,108798215,2535,2535,2535,2535,1
20240802,100300,108795680,2535,2535,2540,2535,268
20240802,100200,108114980,2540,2535,2540,2535,12
20240802,100100,108084505,2520,2530,2530,2520,812
20240802,100000,106033825,2530,2530,2530,2525,973
20240802,095900,103576635,2530,2530,2530,2530,0
20240802,095800,103576635,2530,2530,2530,2530,364
20240802,095700,102655715,2530,2530,2530,2530,0
20240802,095600,102655715,2530,2530,2530,2530,0
20240802,095500,102655715,2530,2530,2530,2530,0
20240802,095400,102655715,2530,2530,2530,2530,0
20240802,095300,102655715,2530,2540,2540,2530,1903
20240802,095200,97841075,2540,2540,2540,2540,93
20240802,095100,97604855,2540,2540,2540,2540,4
20240802,095000,97594695,2545,2545,2545,2545,94
20240802,094900,97355465,2545,2545,2545,2545,106
20240802,094800,97085695,2545,2545,2545,2545,0
20240802,094700,97085695,2545,2540,2545,2540,8
20240802,094600,97065345,2545,2545,2545,2545,1
20240802,094500,97062800,2535,2535,2535,2535,30
20240802,094400,96986750,2535,2530,2535,2530,369
20240802,094300,96051385,2530,2530,2530,2530,0
20240802,094200,96051385,2530,2530,2530,2530,1
20240802,094100,96048855,2520,2530,2535,2520,202
20240802,094000,95539730,2535,2530,2535,2530,1200
20240802,093900,92500235,2535,2530,2535,2530,15
20240802,093800,92462265,2535,2520,2535,2520,18
20240802,093700,92416730,2535,2510,2535,2510,105
20240802,093600,92153085,2510,2510,2510,2510,0
20240802,093500,92153085,2510,2515,2515,2510,302
20240802,093400,91394930,2510,2515,2515,2510,120
20240802,093300,91093600,2515,2515,2515,2515,0
20240802,093200,91093600,2515,2520,2520,2510,1703
20240802,093100,86811430,2530,2530,2530,2530,6
20240802,093000,86796250,2530,2530,2535,2530,281
20240802,092900,86085125,2525,2530,2530,2515,2385
20240802,092800,80064770,2520,2525,2525,2520,147
20240802,092700,79693935,2525,2525,2525,2525,500
20240802,092600,78431435,2525,2525,2525,2525,0
20240802,092500,78431435,2525,2525,2525,2525,109
20240802,092400,78156210,2535,2535,2535,2535,1544
20240802,092300,74242170,2530,2525,2530,2525,26
20240802,092200,74176440,2520,2520,2520,2520,2929
20240802,092100,66795360,2510,2510,2510,2505,4176
20240802,092000,56318505,2510,2520,2520,2505,3062
20240802,091900,48636155,2525,2530,2530,2525,53
20240802,091800,48502270,2535,2520,2535,2520,1878
20240802,091700,43765050,2530,2520,2530,2515,1236
20240802,091600,40645805,2515,2530,2530,2515,3832
20240802,091500,31002550,2530,2530,2530,2530,863
20240802,091400,28819160,2540,2535,2540,2535,497
20240802,091300,27558765,2535,2550,2550,2500,2725
20240802,091200,20655455,2550,2580,2580,2550,3927
20240802,091100,10619815,2580,2575,2580,2565,750
20240802,091000,8687535,2580,2590,2590,2580,1156
20240802,090900,5701785,2600,2595,2600,2590,68
20240802,090800,5525385,2595,2595,2595,2595,110
20240802,090700,5239935,2600,2600,2600,2600,1
20240802,090600,5237335,2600,2600,2600,2595,3
20240802,090500,5229540,2590,2590,2590,2590,0
20240802,090400,5229540,2590,2590,2590,2590,46
20240802,090300,5110400,2585,2590,2590,2585,20
20240802,090200,5058690,2590,2590,2590,2590,101
20240802,090100,4797100,2590,2595,2595,2590,77
20240802,090000,4597320,2610,2615,2615,2595,1731