KissMeData/100700/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200400,250285275,2760,2760,2760,2760,1837
20240802,200300,250285275,2760,2760,2760,2760,0
20240802,200200,250285275,2760,2760,2760,2760,0
20240802,200100,250285275,2760,2760,2760,2760,0
20240802,200000,250285275,2760,2760,2760,2760,0
20240802,195900,250285275,2760,2760,2760,2760,0
20240802,195800,250285275,2760,2760,2760,2760,0
20240802,195700,250285275,2760,2760,2760,2760,0
20240802,195600,250285275,2760,2760,2760,2760,0
20240802,195500,250285275,2760,2760,2760,2760,0
20240802,195400,250285275,2760,2760,2760,2760,0
20240802,195300,250285275,2760,2760,2760,2760,0
20240802,195200,250285275,2760,2760,2760,2760,0
20240802,195100,250285275,2760,2760,2760,2760,0
20240802,195000,250285275,2760,2760,2760,2760,0
20240802,194900,250285275,2760,2760,2760,2760,0
20240802,194800,250285275,2760,2760,2760,2760,0
20240802,194700,250285275,2760,2760,2760,2760,0
20240802,194600,250285275,2760,2760,2760,2760,0
20240802,194500,250285275,2760,2760,2760,2760,0
20240802,194400,250285275,2760,2760,2760,2760,0
20240802,194300,250285275,2760,2760,2760,2760,0
20240802,194200,250285275,2760,2760,2760,2760,0
20240802,194100,250285275,2760,2760,2760,2760,0
20240802,194000,250285275,2760,2760,2760,2760,0
20240802,193900,250285275,2760,2760,2760,2760,0
20240802,193800,250285275,2760,2760,2760,2760,0
20240802,193700,250285275,2760,2760,2760,2760,0
20240802,193600,250285275,2760,2760,2760,2760,0
20240802,193500,250285275,2760,2760,2760,2760,0
20240802,193400,250285275,2760,2760,2760,2760,1837
20240802,193300,250285275,2760,2760,2760,2760,0
20240802,193200,250285275,2760,2760,2760,2760,0
20240802,193100,250285275,2760,2760,2760,2760,0
20240802,193000,250285275,2760,2760,2760,2760,0
20240802,192900,250285275,2760,2760,2760,2760,0
20240802,192800,250285275,2760,2760,2760,2760,0
20240802,192700,250285275,2760,2760,2760,2760,0
20240802,192600,250285275,2760,2760,2760,2760,0
20240802,192500,250285275,2760,2760,2760,2760,0
20240802,192400,250285275,2760,2760,2760,2760,0
20240802,192300,250285275,2760,2760,2760,2760,0
20240802,192200,250285275,2760,2760,2760,2760,0
20240802,192100,250285275,2760,2760,2760,2760,0
20240802,192000,250285275,2760,2760,2760,2760,0
20240802,191900,250285275,2760,2760,2760,2760,0
20240802,191800,250285275,2760,2760,2760,2760,0
20240802,191700,250285275,2760,2760,2760,2760,0
20240802,191600,250285275,2760,2760,2760,2760,0
20240802,191500,250285275,2760,2760,2760,2760,0
20240802,191400,250285275,2760,2760,2760,2760,0
20240802,191300,250285275,2760,2760,2760,2760,0
20240802,191200,250285275,2760,2760,2760,2760,0
20240802,191100,250285275,2760,2760,2760,2760,0
20240802,191000,250285275,2760,2760,2760,2760,0
20240802,190900,250285275,2760,2760,2760,2760,0
20240802,190800,250285275,2760,2760,2760,2760,0
20240802,190700,250285275,2760,2760,2760,2760,0
20240802,190600,250285275,2760,2760,2760,2760,0
20240802,190500,250285275,2760,2760,2760,2760,0
20240802,190400,250285275,2760,2760,2760,2760,1837
20240802,190300,250285275,2760,2760,2760,2760,0
20240802,190200,250285275,2760,2760,2760,2760,0
20240802,190100,250285275,2760,2760,2760,2760,0
20240802,190000,250285275,2760,2760,2760,2760,0
20240802,185900,250285275,2760,2760,2760,2760,0
20240802,185800,250285275,2760,2760,2760,2760,0
20240802,185700,250285275,2760,2760,2760,2760,0
20240802,185600,250285275,2760,2760,2760,2760,0
20240802,185500,250285275,2760,2760,2760,2760,0
20240802,185400,250285275,2760,2760,2760,2760,0
20240802,185300,250285275,2760,2760,2760,2760,0
20240802,185200,250285275,2760,2760,2760,2760,0
20240802,185100,250285275,2760,2760,2760,2760,0
20240802,185000,250285275,2760,2760,2760,2760,0
20240802,184900,250285275,2760,2760,2760,2760,0
20240802,184800,250285275,2760,2760,2760,2760,0
20240802,184700,250285275,2760,2760,2760,2760,0
20240802,184600,250285275,2760,2760,2760,2760,0
20240802,184500,250285275,2760,2760,2760,2760,0
20240802,184400,250285275,2760,2760,2760,2760,0
20240802,184300,250285275,2760,2760,2760,2760,0
20240802,184200,250285275,2760,2760,2760,2760,0
20240802,184100,250285275,2760,2760,2760,2760,0
20240802,184000,250285275,2760,2760,2760,2760,0
20240802,183900,250285275,2760,2760,2760,2760,0
20240802,183800,250285275,2760,2760,2760,2760,0
20240802,183700,250285275,2760,2760,2760,2760,0
20240802,183600,250285275,2760,2760,2760,2760,0
20240802,183500,250285275,2760,2760,2760,2760,0
20240802,183400,250285275,2760,2760,2760,2760,1837
20240802,183300,250285275,2760,2760,2760,2760,0
20240802,183200,250285275,2760,2760,2760,2760,0
20240802,183100,250285275,2760,2760,2760,2760,0
20240802,183000,250285275,2760,2760,2760,2760,0
20240802,182900,250285275,2760,2760,2760,2760,0
20240802,182800,250285275,2760,2760,2760,2760,0
20240802,182700,250285275,2760,2760,2760,2760,0
20240802,182600,250285275,2760,2760,2760,2760,0
20240802,182500,250285275,2760,2760,2760,2760,0
20240802,182400,250285275,2760,2760,2760,2760,0
20240802,182300,250285275,2760,2760,2760,2760,0
20240802,182200,250285275,2760,2760,2760,2760,0
20240802,182100,250285275,2760,2760,2760,2760,0
20240802,182000,250285275,2760,2760,2760,2760,0
20240802,181900,250285275,2760,2760,2760,2760,0
20240802,181800,250285275,2760,2760,2760,2760,0
20240802,181700,250285275,2760,2760,2760,2760,0
20240802,181600,250285275,2760,2760,2760,2760,0
20240802,181500,250285275,2760,2760,2760,2760,0
20240802,181400,250285275,2760,2760,2760,2760,0
20240802,181300,250285275,2760,2760,2760,2760,0
20240802,181200,250285275,2760,2760,2760,2760,0
20240802,181100,250285275,2760,2760,2760,2760,0
20240802,181000,250285275,2760,2760,2760,2760,0
20240802,180900,250285275,2760,2760,2760,2760,0
20240802,180800,250285275,2760,2760,2760,2760,0
20240802,180700,250285275,2760,2760,2760,2760,0
20240802,180600,250285275,2760,2760,2760,2760,0
20240802,180500,250285275,2760,2760,2760,2760,0
20240802,180400,250285275,2760,2760,2760,2760,1837
20240802,180300,250285275,2760,2760,2760,2760,0
20240802,180200,250285275,2760,2760,2760,2760,0
20240802,180100,250285275,2760,2760,2760,2760,0
20240802,180000,250285275,2760,2760,2760,2760,0
20240802,175900,250285275,2760,2760,2760,2760,0
20240802,175800,250285275,2760,2760,2760,2760,0
20240802,175700,250285275,2760,2760,2760,2760,0
20240802,175600,250285275,2760,2760,2760,2760,0
20240802,175500,250285275,2760,2760,2760,2760,0
20240802,175400,250285275,2760,2760,2760,2760,0
20240802,175300,250285275,2760,2760,2760,2760,0
20240802,175200,250285275,2760,2760,2760,2760,0
20240802,175100,250285275,2760,2760,2760,2760,0
20240802,175000,250285275,2760,2760,2760,2760,0
20240802,174900,250285275,2760,2760,2760,2760,0
20240802,174800,250285275,2760,2760,2760,2760,0
20240802,174700,250285275,2760,2760,2760,2760,0
20240802,174600,250285275,2760,2760,2760,2760,0
20240802,174500,250285275,2760,2760,2760,2760,0
20240802,174400,250285275,2760,2760,2760,2760,0
20240802,174300,250285275,2760,2760,2760,2760,0
20240802,174200,250285275,2760,2760,2760,2760,0
20240802,174100,250285275,2760,2760,2760,2760,0
20240802,174000,250285275,2760,2760,2760,2760,0
20240802,173900,250285275,2760,2760,2760,2760,0
20240802,173800,250285275,2760,2760,2760,2760,0
20240802,173700,250285275,2760,2760,2760,2760,0
20240802,173600,250285275,2760,2760,2760,2760,0
20240802,173500,250285275,2760,2760,2760,2760,0
20240802,173400,250285275,2760,2760,2760,2760,1837
20240802,173300,250285275,2760,2760,2760,2760,0
20240802,173200,250285275,2760,2760,2760,2760,0
20240802,173100,250285275,2760,2760,2760,2760,0
20240802,173000,250285275,2760,2760,2760,2760,0
20240802,172900,250285275,2760,2760,2760,2760,0
20240802,172800,250285275,2760,2760,2760,2760,0
20240802,172700,250285275,2760,2760,2760,2760,0
20240802,172600,250285275,2760,2760,2760,2760,0
20240802,172500,250285275,2760,2760,2760,2760,0
20240802,172400,250285275,2760,2760,2760,2760,0
20240802,172300,250285275,2760,2760,2760,2760,0
20240802,172200,250285275,2760,2760,2760,2760,0
20240802,172100,250285275,2760,2760,2760,2760,0
20240802,172000,250285275,2760,2760,2760,2760,0
20240802,171900,250285275,2760,2760,2760,2760,0
20240802,171800,250285275,2760,2760,2760,2760,0
20240802,171700,250285275,2760,2760,2760,2760,0
20240802,171600,250285275,2760,2760,2760,2760,0
20240802,171500,250285275,2760,2760,2760,2760,0
20240802,171400,250285275,2760,2760,2760,2760,0
20240802,171300,250285275,2760,2760,2760,2760,0
20240802,171200,250285275,2760,2760,2760,2760,0
20240802,171100,250285275,2760,2760,2760,2760,0
20240802,171000,250285275,2760,2760,2760,2760,0
20240802,170900,250285275,2760,2760,2760,2760,0
20240802,170800,250285275,2760,2760,2760,2760,0
20240802,170700,250285275,2760,2760,2760,2760,0
20240802,170600,250285275,2760,2760,2760,2760,0
20240802,170500,250285275,2760,2760,2760,2760,0
20240802,170400,250285275,2760,2760,2760,2760,1837
20240802,170300,250285275,2760,2760,2760,2760,0
20240802,170200,250285275,2760,2760,2760,2760,0
20240802,170100,250285275,2760,2760,2760,2760,0
20240802,170000,250285275,2760,2760,2760,2760,0
20240802,165900,250285275,2760,2760,2760,2760,0
20240802,165800,250285275,2760,2760,2760,2760,0
20240802,165700,250285275,2760,2760,2760,2760,0
20240802,165600,250285275,2760,2760,2760,2760,0
20240802,165500,250285275,2760,2760,2760,2760,0
20240802,165400,250285275,2760,2760,2760,2760,0
20240802,165300,250285275,2760,2760,2760,2760,0
20240802,165200,250285275,2760,2760,2760,2760,0
20240802,165100,250285275,2760,2760,2760,2760,0
20240802,165000,250285275,2760,2760,2760,2760,0
20240802,164900,250285275,2760,2760,2760,2760,0
20240802,164800,250285275,2760,2760,2760,2760,0
20240802,164700,250285275,2760,2760,2760,2760,0
20240802,164600,250285275,2760,2760,2760,2760,0
20240802,164500,250285275,2760,2760,2760,2760,0
20240802,164400,250285275,2760,2760,2760,2760,0
20240802,164300,250285275,2760,2760,2760,2760,0
20240802,164200,250285275,2760,2760,2760,2760,0
20240802,164100,250285275,2760,2760,2760,2760,0
20240802,164000,250285275,2760,2760,2760,2760,0
20240802,163900,250285275,2760,2760,2760,2760,0
20240802,163800,250285275,2760,2760,2760,2760,0
20240802,163700,250285275,2760,2760,2760,2760,0
20240802,163600,250285275,2760,2760,2760,2760,0
20240802,163500,250285275,2760,2760,2760,2760,0
20240802,163400,250285275,2760,2760,2760,2760,1837
20240802,163300,250285275,2760,2760,2760,2760,0
20240802,163200,250285275,2760,2760,2760,2760,0
20240802,163100,250285275,2760,2760,2760,2760,0
20240802,163000,250285275,2760,2760,2760,2760,0
20240802,162900,250285275,2760,2760,2760,2760,0
20240802,162800,250285275,2760,2760,2760,2760,0
20240802,162700,250285275,2760,2760,2760,2760,0
20240802,162600,250285275,2760,2760,2760,2760,0
20240802,162500,250285275,2760,2760,2760,2760,0
20240802,162400,250285275,2760,2760,2760,2760,0
20240802,162300,250285275,2760,2760,2760,2760,0
20240802,162200,250285275,2760,2760,2760,2760,0
20240802,162100,250285275,2760,2760,2760,2760,0
20240802,162000,250285275,2760,2760,2760,2760,0
20240802,161900,250285275,2760,2760,2760,2760,0
20240802,161800,250285275,2760,2760,2760,2760,0
20240802,161700,250285275,2760,2760,2760,2760,0
20240802,161600,250285275,2760,2760,2760,2760,0
20240802,161500,250285275,2760,2760,2760,2760,0
20240802,161400,250285275,2760,2760,2760,2760,0
20240802,161300,250285275,2760,2760,2760,2760,0
20240802,161200,250285275,2760,2760,2760,2760,0
20240802,161100,250285275,2760,2760,2760,2760,0
20240802,161000,250285275,2760,2760,2760,2760,0
20240802,160900,250285275,2760,2760,2760,2760,0
20240802,160800,250285275,2760,2760,2760,2760,0
20240802,160700,250285275,2760,2760,2760,2760,0
20240802,160600,250285275,2760,2760,2760,2760,0
20240802,160500,250285275,2760,2760,2760,2760,0
20240802,160400,250285275,2760,2760,2760,2760,1837
20240802,160300,250285275,2760,2760,2760,2760,0
20240802,160200,250285275,2760,2760,2760,2760,0
20240802,160100,250285275,2760,2760,2760,2760,0
20240802,160000,250285275,2760,2760,2760,2760,0
20240802,155900,250285275,2760,2760,2760,2760,0
20240802,155800,250285275,2760,2760,2760,2760,0
20240802,155700,250285275,2760,2760,2760,2760,0
20240802,155600,250285275,2760,2760,2760,2760,0
20240802,155500,250285275,2760,2760,2760,2760,0
20240802,155400,250285275,2760,2760,2760,2760,0
20240802,155300,250285275,2760,2760,2760,2760,0
20240802,155200,250285275,2760,2760,2760,2760,0
20240802,155100,250285275,2760,2760,2760,2760,0
20240802,155000,250285275,2760,2760,2760,2760,0
20240802,154900,250285275,2760,2760,2760,2760,0
20240802,154800,250285275,2760,2760,2760,2760,0
20240802,154700,250285275,2760,2760,2760,2760,0
20240802,154600,250285275,2760,2760,2760,2760,0
20240802,154500,250285275,2760,2760,2760,2760,0
20240802,154400,250285275,2760,2760,2760,2760,0
20240802,154300,250285275,2760,2760,2760,2760,0
20240802,154200,250285275,2760,2760,2760,2760,0
20240802,154100,250285275,2760,2760,2760,2760,0
20240802,154000,250285275,2760,2760,2760,2760,0
20240802,153900,250285275,2760,2760,2760,2760,0
20240802,153800,250285275,2760,2760,2760,2760,0
20240802,153700,250285275,2760,2760,2760,2760,0
20240802,153600,250285275,2760,2760,2760,2760,0
20240802,153500,250285275,2760,2760,2760,2760,0
20240802,153400,250285275,2760,2760,2760,2760,1837
20240802,153300,250285275,2760,2760,2760,2760,0
20240802,153200,250285275,2760,2760,2760,2760,0
20240802,153100,250285275,2760,2760,2760,2760,0
20240802,153000,250285275,2760,2760,2760,2760,1837
20240802,152900,245215155,2730,2730,2730,2730,0
20240802,152800,245215155,2730,2730,2730,2730,0
20240802,152700,245215155,2730,2730,2730,2730,0
20240802,152600,245215155,2730,2730,2730,2730,0
20240802,152500,245215155,2730,2730,2730,2730,0
20240802,152400,245215155,2730,2730,2730,2730,0
20240802,152300,245215155,2730,2730,2730,2730,0
20240802,152200,245215155,2730,2730,2730,2730,0
20240802,152100,245215155,2730,2730,2730,2730,0
20240802,152000,245215155,2730,2730,2730,2730,0
20240802,151900,245215155,2730,2730,2730,2730,0
20240802,151800,245215155,2730,2730,2730,2730,15
20240802,151700,245174205,2735,2735,2735,2735,16
20240802,151600,245130445,2740,2740,2740,2740,0
20240802,151500,245130445,2740,2740,2740,2740,300
20240802,151400,244308445,2735,2740,2740,2735,12
20240802,151300,244275620,2735,2735,2735,2735,0
20240802,151200,244275620,2735,2735,2735,2735,0
20240802,151100,244275620,2735,2735,2735,2735,0
20240802,151000,244275620,2735,2735,2735,2735,18
20240802,150900,244226390,2735,2735,2735,2735,82
20240802,150800,244002120,2735,2730,2740,2730,100
20240802,150700,243729095,2730,2730,2730,2730,1419
20240802,150600,239855225,2735,2735,2735,2735,2016
20240802,150500,234341465,2740,2740,2740,2740,50
20240802,150400,234204465,2740,2740,2740,2740,0
20240802,150300,234204465,2740,2740,2740,2740,13
20240802,150200,234168845,2740,2740,2740,2740,0
20240802,150100,234168845,2740,2740,2740,2740,27
20240802,150000,234094865,2735,2735,2735,2735,48
20240802,145900,233963585,2750,2740,2750,2735,396
20240802,145800,232878865,2740,2735,2740,2735,61
20240802,145700,232712025,2735,2735,2735,2735,1
20240802,145600,232709290,2735,2735,2735,2735,0
20240802,145500,232709290,2735,2735,2735,2735,0
20240802,145400,232709290,2735,2735,2735,2735,1
20240802,145300,232706555,2740,2740,2740,2740,0
20240802,145200,232706555,2740,2740,2740,2740,0
20240802,145100,232706555,2740,2740,2740,2740,0
20240802,145000,232706555,2740,2735,2740,2730,1051
20240802,144900,229833340,2735,2735,2735,2735,0
20240802,144800,229833340,2735,2735,2735,2735,87
20240802,144700,229595395,2735,2735,2735,2735,0
20240802,144600,229595395,2735,2735,2735,2735,0
20240802,144500,229595395,2735,2735,2735,2735,0
20240802,144400,229595395,2735,2735,2735,2735,0
20240802,144300,229595395,2735,2735,2735,2735,0
20240802,144200,229595395,2735,2735,2735,2735,0
20240802,144100,229595395,2735,2735,2735,2735,0
20240802,144000,229595395,2735,2735,2735,2735,0
20240802,143900,229595395,2735,2740,2740,2735,18
20240802,143800,229546145,2740,2740,2740,2740,0
20240802,143700,229546145,2740,2740,2740,2740,0
20240802,143600,229546145,2740,2740,2740,2740,0
20240802,143500,229546145,2740,2740,2740,2740,10
20240802,143400,229518745,2735,2735,2735,2735,820
20240802,143300,227276045,2745,2745,2745,2745,1
20240802,143200,227273300,2745,2740,2745,2740,4120
20240802,143100,215982625,2750,2750,2750,2750,0
20240802,143000,215982625,2750,2750,2750,2750,0
20240802,142900,215982625,2750,2750,2750,2750,0
20240802,142800,215982625,2750,2750,2750,2750,0
20240802,142700,215982625,2750,2750,2750,2750,0
20240802,142600,215982625,2750,2745,2750,2745,82
20240802,142500,215757430,2745,2745,2745,2745,0
20240802,142400,215757430,2745,2745,2745,2745,0
20240802,142300,215757430,2745,2745,2745,2745,0
20240802,142200,215757430,2745,2745,2745,2745,0
20240802,142100,215757430,2745,2745,2745,2745,20
20240802,142000,215702530,2745,2745,2745,2745,0
20240802,141900,215702530,2745,2745,2745,2745,36
20240802,141800,215603710,2740,2740,2740,2740,0
20240802,141700,215603710,2740,2740,2740,2740,0
20240802,141600,215603710,2740,2740,2740,2740,0
20240802,141500,215603710,2740,2740,2740,2740,0
20240802,141400,215603710,2740,2740,2740,2740,0
20240802,141300,215603710,2740,2740,2740,2740,0
20240802,141200,215603710,2740,2740,2740,2740,0
20240802,141100,215603710,2740,2740,2740,2740,0
20240802,141000,215603710,2740,2740,2740,2740,0
20240802,140900,215603710,2740,2740,2740,2740,0
20240802,140800,215603710,2740,2740,2740,2740,0
20240802,140700,215603710,2740,2740,2740,2740,0
20240802,140600,215603710,2740,2740,2740,2740,0
20240802,140500,215603710,2740,2740,2740,2740,0
20240802,140400,215603710,2740,2740,2740,2740,0
20240802,140300,215603710,2740,2740,2740,2740,0
20240802,140200,215603710,2740,2740,2740,2740,0
20240802,140100,215603710,2740,2740,2740,2740,0
20240802,140000,215603710,2740,2740,2740,2740,0
20240802,135900,215603710,2740,2740,2740,2740,0
20240802,135800,215603710,2740,2740,2740,2740,0
20240802,135700,215603710,2740,2740,2740,2740,0
20240802,135600,215603710,2740,2740,2740,2740,0
20240802,135500,215603710,2740,2740,2740,2740,0
20240802,135400,215603710,2740,2740,2740,2740,525
20240802,135300,214165210,2745,2745,2745,2745,12
20240802,135200,214132270,2745,2745,2745,2745,0
20240802,135100,214132270,2745,2745,2745,2745,0
20240802,135000,214132270,2745,2745,2745,2745,0
20240802,134900,214132270,2745,2745,2745,2745,0
20240802,134800,214132270,2745,2745,2745,2745,0
20240802,134700,214132270,2745,2745,2745,2745,27
20240802,134600,214058155,2745,2745,2745,2745,0
20240802,134500,214058155,2745,2745,2745,2745,267
20240802,134400,213325240,2745,2745,2745,2745,9
20240802,134300,213300535,2745,2745,2745,2745,0
20240802,134200,213300535,2745,2745,2745,2745,0
20240802,134100,213300535,2745,2745,2745,2745,0
20240802,134000,213300535,2745,2745,2745,2745,0
20240802,133900,213300535,2745,2745,2745,2745,0
20240802,133800,213300535,2745,2745,2745,2745,0
20240802,133700,213300535,2745,2745,2745,2745,0
20240802,133600,213300535,2745,2745,2745,2745,0
20240802,133500,213300535,2745,2745,2745,2745,0
20240802,133400,213300535,2745,2745,2745,2745,0
20240802,133300,213300535,2745,2745,2745,2745,30
20240802,133200,213218185,2745,2745,2745,2745,0
20240802,133100,213218185,2745,2745,2745,2745,0
20240802,133000,213218185,2745,2745,2745,2745,16
20240802,132900,213174265,2750,2750,2750,2750,0
20240802,132800,213174265,2750,2750,2750,2750,0
20240802,132700,213174265,2750,2750,2750,2750,0
20240802,132600,213174265,2750,2750,2750,2745,788
20240802,132500,211010785,2755,2750,2755,2750,104
20240802,132400,210724710,2750,2750,2750,2750,50
20240802,132300,210587210,2750,2745,2750,2745,333
20240802,132200,209672960,2745,2745,2745,2745,0
20240802,132100,209672960,2745,2745,2745,2745,0
20240802,132000,209672960,2745,2745,2745,2745,15
20240802,131900,209631785,2745,2745,2745,2745,0
20240802,131800,209631785,2745,2745,2745,2745,0
20240802,131700,209631785,2745,2745,2745,2745,0
20240802,131600,209631785,2745,2745,2745,2745,0
20240802,131500,209631785,2745,2745,2745,2745,0
20240802,131400,209631785,2745,2745,2745,2745,15
20240802,131300,209590610,2745,2745,2745,2745,0
20240802,131200,209590610,2745,2745,2745,2745,0
20240802,131100,209590610,2745,2745,2745,2745,0
20240802,131000,209590610,2745,2745,2745,2745,0
20240802,130900,209590610,2745,2745,2745,2745,0
20240802,130800,209590610,2745,2745,2745,2745,0
20240802,130700,209590610,2745,2745,2745,2745,0
20240802,130600,209590610,2745,2745,2745,2745,0
20240802,130500,209590610,2745,2745,2745,2745,0
20240802,130400,209590610,2745,2745,2745,2745,0
20240802,130300,209590610,2745,2745,2745,2745,0
20240802,130200,209590610,2745,2745,2745,2745,37
20240802,130100,209489045,2745,2745,2745,2745,0
20240802,130000,209489045,2745,2745,2745,2745,0
20240802,125900,209489045,2745,2745,2745,2745,5
20240802,125800,209475320,2745,2745,2745,2745,0
20240802,125700,209475320,2745,2745,2745,2745,0
20240802,125600,209475320,2745,2745,2745,2745,0
20240802,125500,209475320,2745,2745,2745,2745,31
20240802,125400,209390225,2745,2745,2745,2745,100
20240802,125300,209115725,2745,2745,2745,2745,50
20240802,125200,208978475,2745,2745,2745,2745,0
20240802,125100,208978475,2745,2745,2745,2745,0
20240802,125000,208978475,2745,2745,2745,2745,1
20240802,124900,208975730,2740,2740,2740,2740,0
20240802,124800,208975730,2740,2740,2740,2740,0
20240802,124700,208975730,2740,2740,2740,2740,0
20240802,124600,208975730,2740,2740,2740,2740,0
20240802,124500,208975730,2740,2740,2740,2740,0
20240802,124400,208975730,2740,2740,2740,2740,0
20240802,124300,208975730,2740,2740,2740,2740,0
20240802,124200,208975730,2740,2740,2740,2740,0
20240802,124100,208975730,2740,2740,2740,2740,1
20240802,124000,208972990,2755,2755,2755,2755,0
20240802,123900,208972990,2755,2755,2755,2755,0
20240802,123800,208972990,2755,2755,2755,2755,0
20240802,123700,208972990,2755,2755,2755,2755,0
20240802,123600,208972990,2755,2755,2755,2755,0
20240802,123500,208972990,2755,2755,2755,2755,0
20240802,123400,208972990,2755,2730,2755,2730,1989
20240802,123300,203539765,2735,2740,2740,2735,3897
20240802,123200,192881220,2740,2740,2740,2740,2
20240802,123100,192875740,2740,2740,2740,2740,0
20240802,123000,192875740,2740,2740,2740,2740,50
20240802,122900,192738740,2735,2735,2735,2735,0
20240802,122800,192738740,2735,2735,2735,2735,38
20240802,122700,192634810,2740,2740,2740,2740,142
20240802,122600,192245730,2745,2745,2745,2745,0
20240802,122500,192245730,2745,2745,2745,2745,0
20240802,122400,192245730,2745,2745,2745,2745,0
20240802,122300,192245730,2745,2745,2745,2745,1
20240802,122200,192242985,2740,2740,2740,2740,2463
20240802,122100,185494365,2745,2745,2745,2745,1
20240802,122000,185491620,2745,2745,2745,2745,0
20240802,121900,185491620,2745,2745,2745,2745,6
20240802,121800,185475150,2745,2745,2745,2745,25
20240802,121700,185406525,2755,2755,2755,2755,0
20240802,121600,185406525,2755,2755,2755,2755,0
20240802,121500,185406525,2755,2745,2755,2745,2
20240802,121400,185401025,2745,2745,2745,2745,0
20240802,121300,185401025,2745,2745,2745,2745,0
20240802,121200,185401025,2745,2740,2755,2740,1314
20240802,121100,181797865,2745,2745,2745,2745,0
20240802,121000,181797865,2745,2745,2745,2745,26
20240802,120900,181726495,2745,2745,2745,2745,0
20240802,120800,181726495,2745,2745,2745,2745,0
20240802,120700,181726495,2745,2745,2745,2745,5002
20240802,120600,167996005,2745,2745,2745,2745,1281
20240802,120500,164479660,2745,2750,2750,2745,2289
20240802,120400,158195960,2755,2755,2755,2755,0
20240802,120300,158195960,2755,2755,2755,2755,0
20240802,120200,158195960,2755,2755,2755,2755,0
20240802,120100,158195960,2755,2755,2755,2755,0
20240802,120000,158195960,2755,2755,2755,2755,0
20240802,115900,158195960,2755,2755,2755,2755,0
20240802,115800,158195960,2755,2755,2755,2755,0
20240802,115700,158195960,2755,2745,2755,2745,51
20240802,115600,158055705,2750,2750,2750,2750,0
20240802,115500,158055705,2750,2750,2750,2750,0
20240802,115400,158055705,2750,2750,2750,2750,0
20240802,115300,158055705,2750,2750,2750,2750,0
20240802,115200,158055705,2750,2750,2750,2750,0
20240802,115100,158055705,2750,2750,2750,2750,0
20240802,115000,158055705,2750,2750,2750,2750,179
20240802,114900,157563455,2755,2755,2755,2755,2
20240802,114800,157557945,2750,2750,2750,2750,60
20240802,114700,157392945,2755,2755,2755,2755,0
20240802,114600,157392945,2755,2755,2755,2755,0
20240802,114500,157392945,2755,2755,2755,2755,0
20240802,114400,157392945,2755,2755,2755,2755,20
20240802,114300,157337845,2750,2750,2750,2750,0
20240802,114200,157337845,2750,2750,2750,2750,0
20240802,114100,157337845,2750,2750,2750,2750,0
20240802,114000,157337845,2750,2750,2750,2750,292
20240802,113900,156534845,2760,2760,2760,2760,0
20240802,113800,156534845,2760,2760,2760,2760,0
20240802,113700,156534845,2760,2760,2760,2760,1
20240802,113600,156532085,2760,2760,2760,2760,0
20240802,113500,156532085,2760,2750,2760,2750,1175
20240802,113400,153300155,2750,2750,2750,2750,393
20240802,113300,152219405,2760,2755,2760,2755,12
20240802,113200,152186335,2755,2765,2765,2755,286
20240802,113100,151397820,2765,2760,2765,2760,120
20240802,113000,151066570,2750,2750,2750,2750,0
20240802,112900,151066570,2750,2750,2750,2750,0
20240802,112800,151066570,2750,2755,2755,2750,170
20240802,112700,150599020,2755,2755,2755,2755,1
20240802,112600,150596265,2760,2760,2760,2760,0
20240802,112500,150596265,2760,2760,2760,2760,0
20240802,112400,150596265,2760,2760,2760,2760,0
20240802,112300,150596265,2760,2750,2760,2745,945
20240802,112200,147996990,2760,2760,2760,2760,0
20240802,112100,147996990,2760,2760,2760,2760,0
20240802,112000,147996990,2760,2760,2760,2760,36
20240802,111900,147897630,2760,2760,2760,2760,0
20240802,111800,147897630,2760,2760,2760,2760,0
20240802,111700,147897630,2760,2760,2760,2760,0
20240802,111600,147897630,2760,2760,2760,2760,0
20240802,111500,147897630,2760,2760,2760,2760,20
20240802,111400,147842430,2760,2760,2760,2760,0
20240802,111300,147842430,2760,2760,2760,2760,1
20240802,111200,147839670,2755,2755,2755,2755,10
20240802,111100,147812120,2750,2750,2750,2750,0
20240802,111000,147812120,2750,2760,2760,2750,79
20240802,110900,147594720,2765,2765,2765,2765,0
20240802,110800,147594720,2765,2765,2765,2765,0
20240802,110700,147594720,2765,2765,2765,2765,0
20240802,110600,147594720,2765,2765,2765,2765,0
20240802,110500,147594720,2765,2765,2765,2765,0
20240802,110400,147594720,2765,2765,2765,2765,0
20240802,110300,147594720,2765,2765,2765,2765,0
20240802,110200,147594720,2765,2765,2765,2765,0
20240802,110100,147594720,2765,2765,2765,2765,0
20240802,110000,147594720,2765,2765,2765,2765,0
20240802,105900,147594720,2765,2765,2765,2765,8
20240802,105800,147572600,2755,2755,2755,2755,20
20240802,105700,147517500,2760,2760,2760,2760,0
20240802,105600,147517500,2760,2760,2760,2760,0
20240802,105500,147517500,2760,2760,2760,2760,21
20240802,105400,147459540,2755,2755,2755,2755,0
20240802,105300,147459540,2755,2755,2755,2755,0
20240802,105200,147459540,2755,2755,2755,2755,0
20240802,105100,147459540,2755,2755,2755,2755,1
20240802,105000,147456785,2760,2760,2760,2760,0
20240802,104900,147456785,2760,2760,2760,2760,0
20240802,104800,147456785,2760,2760,2760,2760,0
20240802,104700,147456785,2760,2760,2760,2760,49
20240802,104600,147321545,2745,2745,2745,2745,0
20240802,104500,147321545,2745,2745,2745,2745,0
20240802,104400,147321545,2745,2745,2745,2745,0
20240802,104300,147321545,2745,2745,2745,2745,0
20240802,104200,147321545,2745,2745,2745,2745,0
20240802,104100,147321545,2745,2745,2745,2745,0
20240802,104000,147321545,2745,2750,2750,2745,2900
20240802,103900,139356005,2750,2750,2750,2750,0
20240802,103800,139356005,2750,2750,2750,2750,0
20240802,103700,139356005,2750,2750,2750,2750,0
20240802,103600,139356005,2750,2750,2750,2750,0
20240802,103500,139356005,2750,2755,2755,2750,12
20240802,103400,139322960,2755,2755,2755,2755,41
20240802,103300,139210005,2750,2760,2760,2750,460
20240802,103200,137944405,2750,2755,2760,2750,80
20240802,103100,137723795,2760,2760,2760,2760,0
20240802,103000,137723795,2760,2760,2760,2760,0
20240802,102900,137723795,2760,2750,2760,2750,1123
20240802,102800,134632785,2755,2755,2755,2755,0
20240802,102700,134632785,2755,2755,2755,2755,4
20240802,102600,134621765,2755,2755,2755,2755,4
20240802,102500,134610745,2755,2755,2755,2755,0
20240802,102400,134610745,2755,2755,2755,2755,0
20240802,102300,134610745,2755,2755,2755,2755,0
20240802,102200,134610745,2755,2755,2755,2755,10
20240802,102100,134583195,2755,2755,2755,2755,0
20240802,102000,134583195,2755,2760,2760,2755,5674
20240802,101900,118923055,2750,2750,2750,2750,37
20240802,101800,118821305,2750,2750,2750,2750,5545
20240802,101700,103572555,2760,2750,2760,2750,4
20240802,101600,103561535,2750,2750,2750,2750,0
20240802,101500,103561535,2750,2750,2750,2750,0
20240802,101400,103561535,2750,2750,2750,2750,0
20240802,101300,103561535,2750,2750,2750,2750,2
20240802,101200,103556035,2750,2755,2755,2750,5000
20240802,101100,89805920,2760,2760,2760,2755,511
20240802,101000,88397530,2760,2760,2760,2760,0
20240802,100900,88397530,2760,2760,2760,2760,3
20240802,100800,88389250,2760,2760,2760,2760,0
20240802,100700,88389250,2760,2760,2760,2760,0
20240802,100600,88389250,2760,2760,2760,2760,0
20240802,100500,88389250,2760,2760,2760,2760,0
20240802,100400,88389250,2760,2760,2760,2760,1800
20240802,100300,83421250,2765,2765,2765,2765,0
20240802,100200,83421250,2765,2765,2765,2765,1
20240802,100100,83418485,2765,2765,2765,2765,12
20240802,100000,83385305,2765,2760,2765,2760,11
20240802,095900,83354900,2750,2755,2755,2750,5000
20240802,095800,69601020,2755,2755,2755,2755,0
20240802,095700,69601020,2755,2755,2755,2755,0
20240802,095600,69601020,2755,2755,2755,2755,0
20240802,095500,69601020,2755,2755,2755,2755,0
20240802,095400,69601020,2755,2755,2755,2755,0
20240802,095300,69601020,2755,2755,2755,2755,0
20240802,095200,69601020,2755,2755,2755,2755,46
20240802,095100,69474290,2755,2755,2755,2755,81
20240802,095000,69251135,2755,2760,2760,2755,2220
20240802,094900,63131275,2765,2765,2765,2765,23
20240802,094800,63067680,2765,2765,2765,2765,10
20240802,094700,63040030,2765,2765,2765,2765,415
20240802,094600,61892555,2770,2770,2770,2770,1
20240802,094500,61889785,2775,2770,2775,2770,18
20240802,094400,61839840,2760,2760,2760,2760,0
20240802,094300,61839840,2760,2760,2760,2760,0
20240802,094200,61839840,2760,2760,2760,2760,0
20240802,094100,61839840,2760,2760,2760,2760,0
20240802,094000,61839840,2760,2760,2760,2760,728
20240802,093900,59830560,2775,2775,2775,2775,20
20240802,093800,59775060,2775,2775,2775,2775,1
20240802,093700,59772285,2755,2755,2755,2755,0
20240802,093600,59772285,2755,2755,2755,2755,0
20240802,093500,59772285,2755,2760,2760,2755,1156
20240802,093400,56586485,2775,2770,2775,2770,2
20240802,093300,56580940,2760,2760,2760,2760,1
20240802,093200,56578180,2775,2770,2775,2770,20
20240802,093100,56522735,2760,2755,2760,2755,786
20240802,093000,54355620,2755,2755,2755,2755,0
20240802,092900,54355620,2755,2755,2755,2755,8
20240802,092800,54333580,2755,2755,2755,2755,0
20240802,092700,54333580,2755,2755,2755,2755,238
20240802,092600,53677890,2755,2755,2755,2755,801
20240802,092500,51471135,2765,2760,2765,2750,8636
20240802,092400,27669620,2775,2775,2775,2760,2455
20240802,092300,20883135,2790,2790,2790,2790,3
20240802,092200,20874765,2800,2775,2800,2775,100
20240802,092100,20595425,2770,2770,2770,2770,1
20240802,092000,20592655,2765,2765,2765,2765,152
20240802,091900,20172375,2770,2770,2770,2770,71
20240802,091800,19975705,2770,2770,2770,2770,20
20240802,091700,19920305,2765,2765,2765,2765,0
20240802,091600,19920305,2765,2765,2765,2765,357
20240802,091500,18933200,2765,2765,2765,2765,500
20240802,091400,17550700,2770,2770,2770,2770,556
20240802,091300,16010580,2770,2770,2770,2770,1606
20240802,091200,11561960,2770,2770,2770,2770,10
20240802,091100,11534260,2770,2770,2770,2770,1
20240802,091000,11531490,2775,2780,2780,2775,590
20240802,090900,9894190,2780,2780,2780,2780,22
20240802,090800,9833030,2780,2780,2780,2780,0
20240802,090700,9833030,2780,2780,2780,2780,1
20240802,090600,9830250,2775,2775,2775,2775,0
20240802,090500,9830250,2775,2775,2775,2775,1054
20240802,090400,6905400,2775,2770,2775,2770,14
20240802,090300,6866565,2775,2775,2775,2775,5
20240802,090200,6852690,2770,2770,2770,2770,20
20240802,090100,6797290,2770,2775,2775,2770,500
20240802,090000,5412260,2780,2785,2785,2775,1945