KissMeData/067830/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194300,123070240,2210,2210,2210,2210,917
20240802,194200,123070240,2210,2210,2210,2210,0
20240802,194100,123070240,2210,2210,2210,2210,0
20240802,194000,123070240,2210,2210,2210,2210,0
20240802,193900,123070240,2210,2210,2210,2210,0
20240802,193800,123070240,2210,2210,2210,2210,0
20240802,193700,123070240,2210,2210,2210,2210,0
20240802,193600,123070240,2210,2210,2210,2210,0
20240802,193500,123070240,2210,2210,2210,2210,0
20240802,193400,123070240,2210,2210,2210,2210,0
20240802,193300,123070240,2210,2210,2210,2210,0
20240802,193200,123070240,2210,2210,2210,2210,0
20240802,193100,123070240,2210,2210,2210,2210,0
20240802,193000,123070240,2210,2210,2210,2210,0
20240802,192900,123070240,2210,2210,2210,2210,0
20240802,192800,123070240,2210,2210,2210,2210,0
20240802,192700,123070240,2210,2210,2210,2210,0
20240802,192600,123070240,2210,2210,2210,2210,0
20240802,192500,123070240,2210,2210,2210,2210,0
20240802,192400,123070240,2210,2210,2210,2210,0
20240802,192300,123070240,2210,2210,2210,2210,0
20240802,192200,123070240,2210,2210,2210,2210,0
20240802,192100,123070240,2210,2210,2210,2210,0
20240802,192000,123070240,2210,2210,2210,2210,0
20240802,191900,123070240,2210,2210,2210,2210,0
20240802,191800,123070240,2210,2210,2210,2210,0
20240802,191700,123070240,2210,2210,2210,2210,0
20240802,191600,123070240,2210,2210,2210,2210,0
20240802,191500,123070240,2210,2210,2210,2210,0
20240802,191400,123070240,2210,2210,2210,2210,0
20240802,191300,123070240,2210,2210,2210,2210,917
20240802,191200,123070240,2210,2210,2210,2210,0
20240802,191100,123070240,2210,2210,2210,2210,0
20240802,191000,123070240,2210,2210,2210,2210,0
20240802,190900,123070240,2210,2210,2210,2210,0
20240802,190800,123070240,2210,2210,2210,2210,0
20240802,190700,123070240,2210,2210,2210,2210,0
20240802,190600,123070240,2210,2210,2210,2210,0
20240802,190500,123070240,2210,2210,2210,2210,0
20240802,190400,123070240,2210,2210,2210,2210,0
20240802,190300,123070240,2210,2210,2210,2210,0
20240802,190200,123070240,2210,2210,2210,2210,0
20240802,190100,123070240,2210,2210,2210,2210,0
20240802,190000,123070240,2210,2210,2210,2210,0
20240802,185900,123070240,2210,2210,2210,2210,0
20240802,185800,123070240,2210,2210,2210,2210,0
20240802,185700,123070240,2210,2210,2210,2210,0
20240802,185600,123070240,2210,2210,2210,2210,0
20240802,185500,123070240,2210,2210,2210,2210,0
20240802,185400,123070240,2210,2210,2210,2210,0
20240802,185300,123070240,2210,2210,2210,2210,0
20240802,185200,123070240,2210,2210,2210,2210,0
20240802,185100,123070240,2210,2210,2210,2210,0
20240802,185000,123070240,2210,2210,2210,2210,0
20240802,184900,123070240,2210,2210,2210,2210,0
20240802,184800,123070240,2210,2210,2210,2210,0
20240802,184700,123070240,2210,2210,2210,2210,0
20240802,184600,123070240,2210,2210,2210,2210,0
20240802,184500,123070240,2210,2210,2210,2210,0
20240802,184400,123070240,2210,2210,2210,2210,0
20240802,184300,123070240,2210,2210,2210,2210,917
20240802,184200,123070240,2210,2210,2210,2210,0
20240802,184100,123070240,2210,2210,2210,2210,0
20240802,184000,123070240,2210,2210,2210,2210,0
20240802,183900,123070240,2210,2210,2210,2210,0
20240802,183800,123070240,2210,2210,2210,2210,0
20240802,183700,123070240,2210,2210,2210,2210,0
20240802,183600,123070240,2210,2210,2210,2210,0
20240802,183500,123070240,2210,2210,2210,2210,0
20240802,183400,123070240,2210,2210,2210,2210,0
20240802,183300,123070240,2210,2210,2210,2210,0
20240802,183200,123070240,2210,2210,2210,2210,0
20240802,183100,123070240,2210,2210,2210,2210,0
20240802,183000,123070240,2210,2210,2210,2210,0
20240802,182900,123070240,2210,2210,2210,2210,0
20240802,182800,123070240,2210,2210,2210,2210,0
20240802,182700,123070240,2210,2210,2210,2210,0
20240802,182600,123070240,2210,2210,2210,2210,0
20240802,182500,123070240,2210,2210,2210,2210,0
20240802,182400,123070240,2210,2210,2210,2210,0
20240802,182300,123070240,2210,2210,2210,2210,0
20240802,182200,123070240,2210,2210,2210,2210,0
20240802,182100,123070240,2210,2210,2210,2210,0
20240802,182000,123070240,2210,2210,2210,2210,0
20240802,181900,123070240,2210,2210,2210,2210,0
20240802,181800,123070240,2210,2210,2210,2210,0
20240802,181700,123070240,2210,2210,2210,2210,0
20240802,181600,123070240,2210,2210,2210,2210,0
20240802,181500,123070240,2210,2210,2210,2210,0
20240802,181400,123070240,2210,2210,2210,2210,0
20240802,181300,123070240,2210,2210,2210,2210,917
20240802,181200,123070240,2210,2210,2210,2210,0
20240802,181100,123070240,2210,2210,2210,2210,0
20240802,181000,123070240,2210,2210,2210,2210,0
20240802,180900,123070240,2210,2210,2210,2210,0
20240802,180800,123070240,2210,2210,2210,2210,0
20240802,180700,123070240,2210,2210,2210,2210,0
20240802,180600,123070240,2210,2210,2210,2210,0
20240802,180500,123070240,2210,2210,2210,2210,0
20240802,180400,123070240,2210,2210,2210,2210,0
20240802,180300,123070240,2210,2210,2210,2210,0
20240802,180200,123070240,2210,2210,2210,2210,0
20240802,180100,123070240,2210,2210,2210,2210,0
20240802,180000,123070240,2210,2210,2210,2210,0
20240802,175900,123070240,2210,2210,2210,2210,0
20240802,175800,123070240,2210,2210,2210,2210,0
20240802,175700,123070240,2210,2210,2210,2210,0
20240802,175600,123070240,2210,2210,2210,2210,0
20240802,175500,123070240,2210,2210,2210,2210,0
20240802,175400,123070240,2210,2210,2210,2210,0
20240802,175300,123070240,2210,2210,2210,2210,0
20240802,175200,123070240,2210,2210,2210,2210,0
20240802,175100,123070240,2210,2210,2210,2210,0
20240802,175000,123070240,2210,2210,2210,2210,0
20240802,174900,123070240,2210,2210,2210,2210,0
20240802,174800,123070240,2210,2210,2210,2210,0
20240802,174700,123070240,2210,2210,2210,2210,0
20240802,174600,123070240,2210,2210,2210,2210,0
20240802,174500,123070240,2210,2210,2210,2210,0
20240802,174400,123070240,2210,2210,2210,2210,0
20240802,174300,123070240,2210,2210,2210,2210,917
20240802,174200,123070240,2210,2210,2210,2210,0
20240802,174100,123070240,2210,2210,2210,2210,0
20240802,174000,123070240,2210,2210,2210,2210,0
20240802,173900,123070240,2210,2210,2210,2210,0
20240802,173800,123070240,2210,2210,2210,2210,0
20240802,173700,123070240,2210,2210,2210,2210,0
20240802,173600,123070240,2210,2210,2210,2210,0
20240802,173500,123070240,2210,2210,2210,2210,0
20240802,173400,123070240,2210,2210,2210,2210,0
20240802,173300,123070240,2210,2210,2210,2210,0
20240802,173200,123070240,2210,2210,2210,2210,0
20240802,173100,123070240,2210,2210,2210,2210,0
20240802,173000,123070240,2210,2210,2210,2210,0
20240802,172900,123070240,2210,2210,2210,2210,0
20240802,172800,123070240,2210,2210,2210,2210,0
20240802,172700,123070240,2210,2210,2210,2210,0
20240802,172600,123070240,2210,2210,2210,2210,0
20240802,172500,123070240,2210,2210,2210,2210,0
20240802,172400,123070240,2210,2210,2210,2210,0
20240802,172300,123070240,2210,2210,2210,2210,0
20240802,172200,123070240,2210,2210,2210,2210,0
20240802,172100,123070240,2210,2210,2210,2210,0
20240802,172000,123070240,2210,2210,2210,2210,0
20240802,171900,123070240,2210,2210,2210,2210,0
20240802,171800,123070240,2210,2210,2210,2210,0
20240802,171700,123070240,2210,2210,2210,2210,0
20240802,171600,123070240,2210,2210,2210,2210,0
20240802,171500,123070240,2210,2210,2210,2210,0
20240802,171400,123070240,2210,2210,2210,2210,0
20240802,171300,123070240,2210,2210,2210,2210,917
20240802,171200,123070240,2210,2210,2210,2210,0
20240802,171100,123070240,2210,2210,2210,2210,0
20240802,171000,123070240,2210,2210,2210,2210,0
20240802,170900,123070240,2210,2210,2210,2210,0
20240802,170800,123070240,2210,2210,2210,2210,0
20240802,170700,123070240,2210,2210,2210,2210,0
20240802,170600,123070240,2210,2210,2210,2210,0
20240802,170500,123070240,2210,2210,2210,2210,0
20240802,170400,123070240,2210,2210,2210,2210,0
20240802,170300,123070240,2210,2210,2210,2210,0
20240802,170200,123070240,2210,2210,2210,2210,0
20240802,170100,123070240,2210,2210,2210,2210,0
20240802,170000,123070240,2210,2210,2210,2210,0
20240802,165900,123070240,2210,2210,2210,2210,0
20240802,165800,123070240,2210,2210,2210,2210,0
20240802,165700,123070240,2210,2210,2210,2210,0
20240802,165600,123070240,2210,2210,2210,2210,0
20240802,165500,123070240,2210,2210,2210,2210,0
20240802,165400,123070240,2210,2210,2210,2210,0
20240802,165300,123070240,2210,2210,2210,2210,0
20240802,165200,123070240,2210,2210,2210,2210,0
20240802,165100,123070240,2210,2210,2210,2210,0
20240802,165000,123070240,2210,2210,2210,2210,0
20240802,164900,123070240,2210,2210,2210,2210,0
20240802,164800,123070240,2210,2210,2210,2210,0
20240802,164700,123070240,2210,2210,2210,2210,0
20240802,164600,123070240,2210,2210,2210,2210,0
20240802,164500,123070240,2210,2210,2210,2210,0
20240802,164400,123070240,2210,2210,2210,2210,0
20240802,164300,123070240,2210,2210,2210,2210,917
20240802,164200,123070240,2210,2210,2210,2210,0
20240802,164100,123070240,2210,2210,2210,2210,0
20240802,164000,123070240,2210,2210,2210,2210,0
20240802,163900,123070240,2210,2210,2210,2210,0
20240802,163800,123070240,2210,2210,2210,2210,0
20240802,163700,123070240,2210,2210,2210,2210,0
20240802,163600,123070240,2210,2210,2210,2210,0
20240802,163500,123070240,2210,2210,2210,2210,0
20240802,163400,123070240,2210,2210,2210,2210,0
20240802,163300,123070240,2210,2210,2210,2210,0
20240802,163200,123070240,2210,2210,2210,2210,0
20240802,163100,123070240,2210,2210,2210,2210,0
20240802,163000,123070240,2210,2210,2210,2210,0
20240802,162900,123070240,2210,2210,2210,2210,0
20240802,162800,123070240,2210,2210,2210,2210,0
20240802,162700,123070240,2210,2210,2210,2210,0
20240802,162600,123070240,2210,2210,2210,2210,0
20240802,162500,123070240,2210,2210,2210,2210,0
20240802,162400,123070240,2210,2210,2210,2210,0
20240802,162300,123070240,2210,2210,2210,2210,0
20240802,162200,123070240,2210,2210,2210,2210,0
20240802,162100,123070240,2210,2210,2210,2210,0
20240802,162000,123070240,2210,2210,2210,2210,0
20240802,161900,123070240,2210,2210,2210,2210,0
20240802,161800,123070240,2210,2210,2210,2210,0
20240802,161700,123070240,2210,2210,2210,2210,0
20240802,161600,123070240,2210,2210,2210,2210,0
20240802,161500,123070240,2210,2210,2210,2210,0
20240802,161400,123070240,2210,2210,2210,2210,0
20240802,161300,123070240,2210,2210,2210,2210,917
20240802,161200,123070240,2210,2210,2210,2210,0
20240802,161100,123070240,2210,2210,2210,2210,0
20240802,161000,123070240,2210,2210,2210,2210,0
20240802,160900,123070240,2210,2210,2210,2210,0
20240802,160800,123070240,2210,2210,2210,2210,0
20240802,160700,123070240,2210,2210,2210,2210,0
20240802,160600,123070240,2210,2210,2210,2210,0
20240802,160500,123070240,2210,2210,2210,2210,0
20240802,160400,123070240,2210,2210,2210,2210,0
20240802,160300,123070240,2210,2210,2210,2210,0
20240802,160200,123070240,2210,2210,2210,2210,0
20240802,160100,123070240,2210,2210,2210,2210,0
20240802,160000,123070240,2210,2210,2210,2210,0
20240802,155900,123070240,2210,2210,2210,2210,0
20240802,155800,123070240,2210,2210,2210,2210,0
20240802,155700,123070240,2210,2210,2210,2210,0
20240802,155600,123070240,2210,2210,2210,2210,0
20240802,155500,123070240,2210,2210,2210,2210,0
20240802,155400,123070240,2210,2210,2210,2210,0
20240802,155300,123070240,2210,2210,2210,2210,0
20240802,155200,123070240,2210,2210,2210,2210,0
20240802,155100,123070240,2210,2210,2210,2210,0
20240802,155000,123070240,2210,2210,2210,2210,0
20240802,154900,123070240,2210,2210,2210,2210,0
20240802,154800,123070240,2210,2210,2210,2210,0
20240802,154700,123070240,2210,2210,2210,2210,0
20240802,154600,123070240,2210,2210,2210,2210,0
20240802,154500,123070240,2210,2210,2210,2210,0
20240802,154400,123070240,2210,2210,2210,2210,0
20240802,154300,123070240,2210,2210,2210,2210,917
20240802,154200,123070240,2210,2210,2210,2210,0
20240802,154100,123070240,2210,2210,2210,2210,0
20240802,154000,123070240,2210,2210,2210,2210,0
20240802,153900,123070240,2210,2210,2210,2210,0
20240802,153800,123070240,2210,2210,2210,2210,0
20240802,153700,123070240,2210,2210,2210,2210,0
20240802,153600,123070240,2210,2210,2210,2210,0
20240802,153500,123070240,2210,2210,2210,2210,0
20240802,153400,123070240,2210,2210,2210,2210,0
20240802,153300,123070240,2210,2210,2210,2210,0
20240802,153200,123070240,2210,2210,2210,2210,0
20240802,153100,123070240,2210,2210,2210,2210,0
20240802,153000,123070240,2210,2210,2210,2210,917
20240802,152900,121043670,2200,2200,2200,2200,0
20240802,152800,121043670,2200,2200,2200,2200,0
20240802,152700,121043670,2200,2200,2200,2200,0
20240802,152600,121043670,2200,2200,2200,2200,0
20240802,152500,121043670,2200,2200,2200,2200,0
20240802,152400,121043670,2200,2200,2200,2200,0
20240802,152300,121043670,2200,2200,2200,2200,0
20240802,152200,121043670,2200,2200,2200,2200,0
20240802,152100,121043670,2200,2200,2200,2200,0
20240802,152000,121043670,2200,2200,2200,2200,0
20240802,151900,121043670,2200,2200,2200,2200,2
20240802,151800,121039270,2185,2185,2200,2185,1238
20240802,151700,118334225,2185,2185,2185,2185,1000
20240802,151600,116149225,2185,2195,2195,2185,200
20240802,151500,115712165,2200,2200,2200,2200,0
20240802,151400,115712165,2200,2200,2200,2200,0
20240802,151300,115712165,2200,2200,2200,2200,0
20240802,151200,115712165,2200,2200,2200,2200,0
20240802,151100,115712165,2200,2200,2200,2200,0
20240802,151000,115712165,2200,2200,2200,2200,0
20240802,150900,115712165,2200,2200,2200,2200,0
20240802,150800,115712165,2200,2200,2200,2200,0
20240802,150700,115712165,2200,2200,2200,2200,0
20240802,150600,115712165,2200,2200,2200,2200,0
20240802,150500,115712165,2200,2200,2200,2200,0
20240802,150400,115712165,2200,2200,2200,2200,0
20240802,150300,115712165,2200,2200,2200,2200,0
20240802,150200,115712165,2200,2200,2200,2200,1
20240802,150100,115709965,2195,2195,2195,2195,0
20240802,150000,115709965,2195,2195,2195,2195,0
20240802,145900,115709965,2195,2195,2195,2195,9
20240802,145800,115690210,2200,2200,2200,2200,0
20240802,145700,115690210,2200,2200,2200,2200,0
20240802,145600,115690210,2200,2200,2200,2200,1
20240802,145500,115688010,2185,2185,2185,2185,0
20240802,145400,115688010,2185,2185,2185,2185,0
20240802,145300,115688010,2185,2185,2185,2185,0
20240802,145200,115688010,2185,2190,2190,2185,236
20240802,145100,115171810,2195,2195,2195,2195,600
20240802,145000,113854810,2195,2195,2195,2195,1
20240802,144900,113852615,2185,2185,2185,2185,309
20240802,144800,113177450,2190,2190,2190,2190,0
20240802,144700,113177450,2190,2190,2190,2190,0
20240802,144600,113177450,2190,2190,2190,2190,50
20240802,144500,113067950,2195,2195,2195,2195,2
20240802,144400,113063560,2195,2195,2195,2195,4
20240802,144300,113054780,2195,2195,2195,2195,0
20240802,144200,113054780,2195,2195,2195,2195,25
20240802,144100,112999905,2195,2195,2195,2195,34
20240802,144000,112925275,2190,2190,2190,2190,701
20240802,143900,111390085,2190,2190,2190,2180,5020
20240802,143800,100417975,2195,2200,2200,2195,904
20240802,143700,98433405,2205,2205,2205,2205,2
20240802,143600,98428995,2195,2195,2195,2195,0
20240802,143500,98428995,2195,2195,2195,2195,0
20240802,143400,98428995,2195,2195,2195,2195,0
20240802,143300,98428995,2195,2195,2195,2195,1304
20240802,143200,95566715,2195,2195,2195,2195,2032
20240802,143100,91106475,2195,2200,2200,2195,6219
20240802,143000,77449605,2200,2200,2200,2200,4200
20240802,142900,68209605,2205,2205,2205,2205,6
20240802,142800,68196375,2205,2205,2205,2205,0
20240802,142700,68196375,2205,2205,2205,2205,0
20240802,142600,68196375,2205,2205,2205,2205,1006
20240802,142500,65978145,2210,2210,2210,2210,0
20240802,142400,65978145,2210,2210,2210,2210,5
20240802,142300,65967095,2210,2210,2210,2210,0
20240802,142200,65967095,2210,2210,2210,2210,5
20240802,142100,65956045,2210,2210,2210,2210,0
20240802,142000,65956045,2210,2210,2210,2210,0
20240802,141900,65956045,2210,2210,2210,2210,0
20240802,141800,65956045,2210,2210,2210,2210,0
20240802,141700,65956045,2210,2210,2210,2210,0
20240802,141600,65956045,2210,2210,2210,2210,0
20240802,141500,65956045,2210,2210,2210,2210,0
20240802,141400,65956045,2210,2210,2210,2210,0
20240802,141300,65956045,2210,2210,2210,2210,0
20240802,141200,65956045,2210,2210,2210,2210,0
20240802,141100,65956045,2210,2210,2210,2210,0
20240802,141000,65956045,2210,2210,2210,2210,0
20240802,140900,65956045,2210,2210,2210,2210,0
20240802,140800,65956045,2210,2210,2210,2210,0
20240802,140700,65956045,2210,2210,2210,2210,0
20240802,140600,65956045,2210,2210,2210,2210,0
20240802,140500,65956045,2210,2205,2210,2205,7
20240802,140400,65940605,2205,2205,2205,2205,0
20240802,140300,65940605,2205,2205,2205,2205,0
20240802,140200,65940605,2205,2205,2205,2205,0
20240802,140100,65940605,2205,2205,2205,2205,76
20240802,140000,65773025,2210,2205,2210,2205,3
20240802,135900,65766405,2210,2205,2210,2205,128
20240802,135800,65483825,2205,2210,2210,2205,272
20240802,135700,64883135,2210,2210,2210,2210,0
20240802,135600,64883135,2210,2210,2210,2210,0
20240802,135500,64883135,2210,2210,2210,2210,0
20240802,135400,64883135,2210,2210,2210,2210,0
20240802,135300,64883135,2210,2210,2210,2210,0
20240802,135200,64883135,2210,2210,2210,2210,50
20240802,135100,64772635,2210,2210,2210,2210,0
20240802,135000,64772635,2210,2210,2210,2210,0
20240802,134900,64772635,2210,2210,2210,2210,50
20240802,134800,64662135,2210,2210,2210,2210,50
20240802,134700,64551635,2210,2210,2210,2210,50
20240802,134600,64441135,2210,2210,2210,2210,0
20240802,134500,64441135,2210,2210,2210,2210,0
20240802,134400,64441135,2210,2210,2210,2210,50
20240802,134300,64330635,2210,2210,2210,2210,0
20240802,134200,64330635,2210,2210,2210,2210,0
20240802,134100,64330635,2210,2210,2210,2210,0
20240802,134000,64330635,2210,2210,2210,2210,0
20240802,133900,64330635,2210,2210,2210,2210,250
20240802,133800,63778135,2210,2210,2210,2210,0
20240802,133700,63778135,2210,2210,2210,2210,50
20240802,133600,63667635,2210,2210,2210,2210,51
20240802,133500,63554925,2210,2210,2210,2210,50
20240802,133400,63444425,2210,2210,2210,2210,0
20240802,133300,63444425,2210,2210,2210,2210,0
20240802,133200,63444425,2210,2210,2210,2210,50
20240802,133100,63333925,2210,2210,2210,2210,0
20240802,133000,63333925,2210,2210,2210,2210,10
20240802,132900,63311825,2210,2210,2210,2210,50
20240802,132800,63201325,2210,2210,2210,2210,0
20240802,132700,63201325,2210,2210,2210,2210,0
20240802,132600,63201325,2210,2210,2210,2210,1
20240802,132500,63199115,2205,2205,2205,2205,0
20240802,132400,63199115,2205,2205,2205,2205,0
20240802,132300,63199115,2205,2205,2205,2205,1
20240802,132200,63196910,2205,2205,2205,2205,0
20240802,132100,63196910,2205,2205,2205,2205,32
20240802,132000,63126350,2205,2205,2205,2205,0
20240802,131900,63126350,2205,2205,2205,2205,0
20240802,131800,63126350,2205,2205,2205,2205,1000
20240802,131700,60921350,2205,2205,2205,2205,32
20240802,131600,60850790,2205,2205,2205,2205,0
20240802,131500,60850790,2205,2205,2205,2205,0
20240802,131400,60850790,2205,2205,2205,2205,0
20240802,131300,60850790,2205,2205,2205,2205,0
20240802,131200,60850790,2205,2205,2205,2205,0
20240802,131100,60850790,2205,2205,2205,2205,0
20240802,131000,60850790,2205,2205,2205,2205,1
20240802,130900,60848585,2210,2210,2210,2205,3
20240802,130800,60841960,2205,2205,2205,2205,0
20240802,130700,60841960,2205,2205,2205,2205,12
20240802,130600,60815500,2205,2205,2205,2205,9
20240802,130500,60795655,2205,2205,2205,2205,0
20240802,130400,60795655,2205,2205,2205,2205,100
20240802,130300,60575155,2205,2205,2205,2205,0
20240802,130200,60575155,2205,2205,2205,2205,0
20240802,130100,60575155,2205,2205,2205,2205,600
20240802,130000,59252155,2205,2205,2205,2205,0
20240802,125900,59252155,2205,2205,2205,2205,0
20240802,125800,59252155,2205,2205,2205,2205,100
20240802,125700,59031655,2205,2205,2205,2205,0
20240802,125600,59031655,2205,2205,2205,2205,0
20240802,125500,59031655,2205,2205,2205,2205,1232
20240802,125400,56315095,2205,2205,2205,2205,0
20240802,125300,56315095,2205,2205,2205,2205,100
20240802,125200,56094595,2205,2205,2205,2205,0
20240802,125100,56094595,2205,2205,2205,2205,100
20240802,125000,55874095,2205,2205,2205,2205,1100
20240802,124900,53448595,2205,2205,2205,2205,1414
20240802,124800,50330725,2205,2205,2205,2205,100
20240802,124700,50110225,2205,2205,2205,2205,100
20240802,124600,49889725,2205,2205,2205,2205,100
20240802,124500,49669225,2205,2205,2205,2205,217
20240802,124400,49190740,2205,2205,2205,2205,300
20240802,124300,48529240,2205,2205,2205,2205,110
20240802,124200,48286690,2200,2200,2200,2200,1817
20240802,124100,44289290,2200,2200,2200,2200,0
20240802,124000,44289290,2200,2210,2210,2200,2885
20240802,123900,37942270,2200,2205,2205,2200,1000
20240802,123800,35738280,2210,2210,2210,2210,0
20240802,123700,35738280,2210,2210,2210,2210,0
20240802,123600,35738280,2210,2210,2210,2210,0
20240802,123500,35738280,2210,2210,2210,2210,0
20240802,123400,35738280,2210,2210,2210,2210,0
20240802,123300,35738280,2210,2205,2210,2205,22
20240802,123200,35689700,2205,2205,2205,2205,3000
20240802,123100,29074700,2210,2210,2210,2210,0
20240802,123000,29074700,2210,2210,2210,2210,0
20240802,122900,29074700,2210,2210,2210,2210,0
20240802,122800,29074700,2210,2210,2210,2210,0
20240802,122700,29074700,2210,2210,2210,2210,50
20240802,122600,28964200,2210,2210,2210,2210,0
20240802,122500,28964200,2210,2210,2210,2210,5
20240802,122400,28953150,2210,2210,2210,2210,45
20240802,122300,28853700,2210,2210,2210,2210,75
20240802,122200,28687950,2210,2210,2210,2210,1030
20240802,122100,26411650,2210,2210,2210,2210,45
20240802,122000,26312200,2210,2210,2210,2210,15
20240802,121900,26279050,2210,2210,2210,2210,15
20240802,121800,26245900,2210,2210,2210,2210,0
20240802,121700,26245900,2210,2210,2210,2210,0
20240802,121600,26245900,2210,2210,2210,2210,3537
20240802,121500,18429130,2220,2220,2220,2220,0
20240802,121400,18429130,2220,2220,2220,2220,0
20240802,121300,18429130,2220,2220,2220,2220,0
20240802,121200,18429130,2220,2220,2220,2220,0
20240802,121100,18429130,2220,2220,2220,2220,0
20240802,121000,18429130,2220,2220,2220,2220,0
20240802,120900,18429130,2220,2220,2220,2220,500
20240802,120800,17319130,2220,2220,2220,2220,1
20240802,120700,17316910,2215,2215,2215,2215,0
20240802,120600,17316910,2215,2215,2215,2215,0
20240802,120500,17316910,2215,2215,2215,2215,0
20240802,120400,17316910,2215,2215,2215,2215,0
20240802,120300,17316910,2215,2215,2215,2215,0
20240802,120200,17316910,2215,2215,2215,2215,2
20240802,120100,17312480,2220,2220,2220,2220,0
20240802,120000,17312480,2220,2220,2220,2220,0
20240802,115900,17312480,2220,2220,2220,2220,0
20240802,115800,17312480,2220,2220,2220,2220,0
20240802,115700,17312480,2220,2220,2220,2220,0
20240802,115600,17312480,2220,2220,2220,2220,0
20240802,115500,17312480,2220,2220,2220,2220,0
20240802,115400,17312480,2220,2220,2220,2220,0
20240802,115300,17312480,2220,2220,2220,2220,0
20240802,115200,17312480,2220,2220,2220,2220,0
20240802,115100,17312480,2220,2220,2220,2220,0
20240802,115000,17312480,2220,2220,2220,2220,0
20240802,114900,17312480,2220,2220,2220,2215,4
20240802,114800,17303610,2210,2210,2210,2210,0
20240802,114700,17303610,2210,2210,2210,2210,0
20240802,114600,17303610,2210,2210,2210,2210,400
20240802,114500,16419610,2220,2220,2220,2220,0
20240802,114400,16419610,2220,2220,2220,2220,0
20240802,114300,16419610,2220,2220,2220,2220,0
20240802,114200,16419610,2220,2220,2220,2220,0
20240802,114100,16419610,2220,2220,2220,2215,3
20240802,114000,16412955,2215,2215,2215,2215,0
20240802,113900,16412955,2215,2215,2215,2215,0
20240802,113800,16412955,2215,2215,2215,2215,0
20240802,113700,16412955,2215,2215,2215,2215,0
20240802,113600,16412955,2215,2215,2215,2215,2175
20240802,113500,11595330,2215,2215,2215,2215,500
20240802,113400,10487830,2220,2220,2220,2220,0
20240802,113300,10487830,2220,2220,2220,2220,0
20240802,113200,10487830,2220,2220,2220,2220,0
20240802,113100,10487830,2220,2220,2220,2220,0
20240802,113000,10487830,2220,2220,2220,2220,0
20240802,112900,10487830,2220,2220,2220,2220,0
20240802,112800,10487830,2220,2220,2220,2220,0
20240802,112700,10487830,2220,2220,2220,2220,0
20240802,112600,10487830,2220,2220,2220,2220,0
20240802,112500,10487830,2220,2220,2220,2220,0
20240802,112400,10487830,2220,2220,2220,2220,0
20240802,112300,10487830,2220,2220,2220,2220,0
20240802,112200,10487830,2220,2220,2220,2220,0
20240802,112100,10487830,2220,2220,2220,2220,0
20240802,112000,10487830,2220,2220,2220,2220,0
20240802,111900,10487830,2220,2220,2220,2220,0
20240802,111800,10487830,2220,2220,2220,2220,0
20240802,111700,10487830,2220,2220,2220,2220,0
20240802,111600,10487830,2220,2220,2220,2220,0
20240802,111500,10487830,2220,2220,2220,2220,0
20240802,111400,10487830,2220,2215,2220,2215,4
20240802,111300,10478965,2215,2215,2215,2215,161
20240802,111200,10122350,2220,2220,2220,2220,0
20240802,111100,10122350,2220,2220,2220,2220,0
20240802,111000,10122350,2220,2220,2220,2220,0
20240802,110900,10122350,2220,2220,2220,2220,0
20240802,110800,10122350,2220,2220,2220,2220,0
20240802,110700,10122350,2220,2220,2220,2220,0
20240802,110600,10122350,2220,2220,2220,2220,0
20240802,110500,10122350,2220,2220,2220,2220,0
20240802,110400,10122350,2220,2220,2220,2220,100
20240802,110300,9900350,2220,2220,2220,2220,0
20240802,110200,9900350,2220,2220,2220,2220,5
20240802,110100,9889250,2220,2220,2220,2220,0
20240802,110000,9889250,2220,2220,2220,2220,0
20240802,105900,9889250,2220,2220,2220,2220,0
20240802,105800,9889250,2220,2220,2220,2220,0
20240802,105700,9889250,2220,2220,2220,2220,0
20240802,105600,9889250,2220,2220,2220,2220,0
20240802,105500,9889250,2220,2220,2220,2220,4
20240802,105400,9880370,2220,2220,2220,2220,0
20240802,105300,9880370,2220,2220,2220,2220,0
20240802,105200,9880370,2220,2220,2220,2220,0
20240802,105100,9880370,2220,2220,2220,2220,0
20240802,105000,9880370,2220,2220,2220,2220,0
20240802,104900,9880370,2220,2220,2220,2220,23
20240802,104800,9829310,2220,2220,2220,2220,0
20240802,104700,9829310,2220,2220,2220,2220,0
20240802,104600,9829310,2220,2220,2220,2220,0
20240802,104500,9829310,2220,2220,2220,2220,0
20240802,104400,9829310,2220,2220,2220,2220,0
20240802,104300,9829310,2220,2220,2220,2220,0
20240802,104200,9829310,2220,2220,2220,2220,0
20240802,104100,9829310,2220,2220,2220,2220,0
20240802,104000,9829310,2220,2220,2220,2220,0
20240802,103900,9829310,2220,2220,2220,2220,0
20240802,103800,9829310,2220,2220,2220,2220,0
20240802,103700,9829310,2220,2220,2220,2220,0
20240802,103600,9829310,2220,2220,2220,2220,0
20240802,103500,9829310,2220,2220,2220,2220,0
20240802,103400,9829310,2220,2220,2220,2220,0
20240802,103300,9829310,2220,2220,2220,2220,0
20240802,103200,9829310,2220,2220,2220,2220,0
20240802,103100,9829310,2220,2220,2220,2220,0
20240802,103000,9829310,2220,2220,2220,2220,0
20240802,102900,9829310,2220,2220,2220,2220,0
20240802,102800,9829310,2220,2220,2220,2220,0
20240802,102700,9829310,2220,2220,2220,2220,0
20240802,102600,9829310,2220,2220,2220,2220,0
20240802,102500,9829310,2220,2220,2220,2220,0
20240802,102400,9829310,2220,2220,2220,2220,0
20240802,102300,9829310,2220,2220,2220,2220,0
20240802,102200,9829310,2220,2220,2220,2220,0
20240802,102100,9829310,2220,2220,2220,2220,0
20240802,102000,9829310,2220,2220,2220,2220,0
20240802,101900,9829310,2220,2220,2220,2220,0
20240802,101800,9829310,2220,2220,2220,2220,0
20240802,101700,9829310,2220,2220,2220,2220,0
20240802,101600,9829310,2220,2220,2220,2220,17
20240802,101500,9791570,2220,2220,2220,2220,0
20240802,101400,9791570,2220,2220,2220,2220,0
20240802,101300,9791570,2220,2220,2220,2220,0
20240802,101200,9791570,2220,2220,2220,2220,0
20240802,101100,9791570,2220,2220,2220,2220,4
20240802,101000,9782690,2220,2220,2220,2220,0
20240802,100900,9782690,2220,2220,2220,2220,100
20240802,100800,9560690,2215,2215,2215,2215,0
20240802,100700,9560690,2215,2215,2215,2215,4
20240802,100600,9551830,2215,2215,2215,2215,0
20240802,100500,9551830,2215,2215,2215,2215,0
20240802,100400,9551830,2215,2215,2215,2215,5
20240802,100300,9540755,2220,2220,2220,2220,0
20240802,100200,9540755,2220,2220,2220,2220,1
20240802,100100,9538535,2225,2225,2225,2225,0
20240802,100000,9538535,2225,2225,2225,2225,0
20240802,095900,9538535,2225,2225,2225,2225,0
20240802,095800,9538535,2225,2225,2225,2225,0
20240802,095700,9538535,2225,2225,2225,2225,0
20240802,095600,9538535,2225,2225,2225,2225,0
20240802,095500,9538535,2225,2225,2225,2220,3
20240802,095400,9531865,2215,2215,2215,2215,1100
20240802,095300,7095365,2220,2220,2220,2220,0
20240802,095200,7095365,2220,2220,2220,2220,0
20240802,095100,7095365,2220,2220,2220,2220,0
20240802,095000,7095365,2220,2220,2220,2220,0
20240802,094900,7095365,2220,2220,2220,2220,346
20240802,094800,6327245,2225,2225,2225,2225,0
20240802,094700,6327245,2225,2225,2225,2225,0
20240802,094600,6327245,2225,2225,2225,2225,1
20240802,094500,6325020,2225,2225,2225,2225,2
20240802,094400,6320570,2225,2225,2225,2225,1
20240802,094300,6318345,2220,2220,2220,2220,0
20240802,094200,6318345,2220,2220,2220,2220,52
20240802,094100,6202905,2220,2220,2220,2220,2
20240802,094000,6198465,2215,2215,2215,2215,0
20240802,093900,6198465,2215,2215,2215,2215,0
20240802,093800,6198465,2215,2215,2215,2215,0
20240802,093700,6198465,2215,2215,2215,2215,0
20240802,093600,6198465,2215,2215,2215,2215,0
20240802,093500,6198465,2215,2215,2215,2215,0
20240802,093400,6198465,2215,2215,2215,2215,0
20240802,093300,6198465,2215,2215,2215,2215,1
20240802,093200,6196250,2225,2225,2225,2225,0
20240802,093100,6196250,2225,2225,2225,2225,12
20240802,093000,6169550,2225,2225,2225,2225,0
20240802,092900,6169550,2225,2225,2225,2225,0
20240802,092800,6169550,2225,2225,2225,2225,0
20240802,092700,6169550,2225,2225,2225,2225,0
20240802,092600,6169550,2225,2225,2225,2225,0
20240802,092500,6169550,2225,2225,2225,2225,0
20240802,092400,6169550,2225,2225,2225,2225,1
20240802,092300,6167325,2220,2220,2220,2220,0
20240802,092200,6167325,2220,2220,2220,2220,0
20240802,092100,6167325,2220,2220,2220,2220,0
20240802,092000,6167325,2220,2220,2220,2220,0
20240802,091900,6167325,2220,2220,2220,2220,0
20240802,091800,6167325,2220,2220,2220,2220,6
20240802,091700,6154005,2220,2220,2220,2220,12
20240802,091600,6127365,2225,2225,2225,2225,0
20240802,091500,6127365,2225,2220,2225,2220,112
20240802,091400,5878625,2225,2225,2225,2225,9
20240802,091300,5858600,2230,2230,2230,2230,0
20240802,091200,5858600,2230,2230,2230,2230,0
20240802,091100,5858600,2230,2230,2230,2225,8
20240802,091000,5840785,2225,2225,2230,2210,558
20240802,090900,4605110,2235,2235,2235,2235,0
20240802,090800,4605110,2235,2235,2235,2235,0
20240802,090700,4605110,2235,2235,2235,2235,0
20240802,090600,4605110,2235,2235,2235,2235,0
20240802,090500,4605110,2235,2225,2235,2215,11
20240802,090400,4580700,2235,2235,2235,2235,0
20240802,090300,4580700,2235,2235,2235,2235,0
20240802,090200,4580700,2235,2235,2235,2235,0
20240802,090100,4580700,2235,2235,2235,2235,2
20240802,090000,4576230,2235,2215,2235,2215,2066