KissMeData/159010/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,202300,440957350,8430,8430,8430,8430,603
20240802,202200,440957350,8430,8430,8430,8430,0
20240802,202100,440957350,8430,8430,8430,8430,0
20240802,202000,440957350,8430,8430,8430,8430,0
20240802,201900,440957350,8430,8430,8430,8430,0
20240802,201800,440957350,8430,8430,8430,8430,0
20240802,201700,440957350,8430,8430,8430,8430,0
20240802,201600,440957350,8430,8430,8430,8430,0
20240802,201500,440957350,8430,8430,8430,8430,0
20240802,201400,440957350,8430,8430,8430,8430,0
20240802,201300,440957350,8430,8430,8430,8430,0
20240802,201200,440957350,8430,8430,8430,8430,0
20240802,201100,440957350,8430,8430,8430,8430,0
20240802,201000,440957350,8430,8430,8430,8430,0
20240802,200900,440957350,8430,8430,8430,8430,0
20240802,200800,440957350,8430,8430,8430,8430,0
20240802,200700,440957350,8430,8430,8430,8430,0
20240802,200600,440957350,8430,8430,8430,8430,0
20240802,200500,440957350,8430,8430,8430,8430,0
20240802,200400,440957350,8430,8430,8430,8430,0
20240802,200300,440957350,8430,8430,8430,8430,0
20240802,200200,440957350,8430,8430,8430,8430,0
20240802,200100,440957350,8430,8430,8430,8430,0
20240802,200000,440957350,8430,8430,8430,8430,0
20240802,195900,440957350,8430,8430,8430,8430,0
20240802,195800,440957350,8430,8430,8430,8430,0
20240802,195700,440957350,8430,8430,8430,8430,0
20240802,195600,440957350,8430,8430,8430,8430,0
20240802,195500,440957350,8430,8430,8430,8430,0
20240802,195400,440957350,8430,8430,8430,8430,0
20240802,195300,440957350,8430,8430,8430,8430,603
20240802,195200,440957350,8430,8430,8430,8430,0
20240802,195100,440957350,8430,8430,8430,8430,0
20240802,195000,440957350,8430,8430,8430,8430,0
20240802,194900,440957350,8430,8430,8430,8430,0
20240802,194800,440957350,8430,8430,8430,8430,0
20240802,194700,440957350,8430,8430,8430,8430,0
20240802,194600,440957350,8430,8430,8430,8430,0
20240802,194500,440957350,8430,8430,8430,8430,0
20240802,194400,440957350,8430,8430,8430,8430,0
20240802,194300,440957350,8430,8430,8430,8430,0
20240802,194200,440957350,8430,8430,8430,8430,0
20240802,194100,440957350,8430,8430,8430,8430,0
20240802,194000,440957350,8430,8430,8430,8430,0
20240802,193900,440957350,8430,8430,8430,8430,0
20240802,193800,440957350,8430,8430,8430,8430,0
20240802,193700,440957350,8430,8430,8430,8430,0
20240802,193600,440957350,8430,8430,8430,8430,0
20240802,193500,440957350,8430,8430,8430,8430,0
20240802,193400,440957350,8430,8430,8430,8430,0
20240802,193300,440957350,8430,8430,8430,8430,0
20240802,193200,440957350,8430,8430,8430,8430,0
20240802,193100,440957350,8430,8430,8430,8430,0
20240802,193000,440957350,8430,8430,8430,8430,0
20240802,192900,440957350,8430,8430,8430,8430,0
20240802,192800,440957350,8430,8430,8430,8430,0
20240802,192700,440957350,8430,8430,8430,8430,0
20240802,192600,440957350,8430,8430,8430,8430,0
20240802,192500,440957350,8430,8430,8430,8430,0
20240802,192400,440957350,8430,8430,8430,8430,0
20240802,192300,440957350,8430,8430,8430,8430,603
20240802,192200,440957350,8430,8430,8430,8430,0
20240802,192100,440957350,8430,8430,8430,8430,0
20240802,192000,440957350,8430,8430,8430,8430,0
20240802,191900,440957350,8430,8430,8430,8430,0
20240802,191800,440957350,8430,8430,8430,8430,0
20240802,191700,440957350,8430,8430,8430,8430,0
20240802,191600,440957350,8430,8430,8430,8430,0
20240802,191500,440957350,8430,8430,8430,8430,0
20240802,191400,440957350,8430,8430,8430,8430,0
20240802,191300,440957350,8430,8430,8430,8430,0
20240802,191200,440957350,8430,8430,8430,8430,0
20240802,191100,440957350,8430,8430,8430,8430,0
20240802,191000,440957350,8430,8430,8430,8430,0
20240802,190900,440957350,8430,8430,8430,8430,0
20240802,190800,440957350,8430,8430,8430,8430,0
20240802,190700,440957350,8430,8430,8430,8430,0
20240802,190600,440957350,8430,8430,8430,8430,0
20240802,190500,440957350,8430,8430,8430,8430,0
20240802,190400,440957350,8430,8430,8430,8430,0
20240802,190300,440957350,8430,8430,8430,8430,0
20240802,190200,440957350,8430,8430,8430,8430,0
20240802,190100,440957350,8430,8430,8430,8430,0
20240802,190000,440957350,8430,8430,8430,8430,0
20240802,185900,440957350,8430,8430,8430,8430,0
20240802,185800,440957350,8430,8430,8430,8430,0
20240802,185700,440957350,8430,8430,8430,8430,0
20240802,185600,440957350,8430,8430,8430,8430,0
20240802,185500,440957350,8430,8430,8430,8430,0
20240802,185400,440957350,8430,8430,8430,8430,0
20240802,185300,440957350,8430,8430,8430,8430,603
20240802,185200,440957350,8430,8430,8430,8430,0
20240802,185100,440957350,8430,8430,8430,8430,0
20240802,185000,440957350,8430,8430,8430,8430,0
20240802,184900,440957350,8430,8430,8430,8430,0
20240802,184800,440957350,8430,8430,8430,8430,0
20240802,184700,440957350,8430,8430,8430,8430,0
20240802,184600,440957350,8430,8430,8430,8430,0
20240802,184500,440957350,8430,8430,8430,8430,0
20240802,184400,440957350,8430,8430,8430,8430,0
20240802,184300,440957350,8430,8430,8430,8430,0
20240802,184200,440957350,8430,8430,8430,8430,0
20240802,184100,440957350,8430,8430,8430,8430,0
20240802,184000,440957350,8430,8430,8430,8430,0
20240802,183900,440957350,8430,8430,8430,8430,0
20240802,183800,440957350,8430,8430,8430,8430,0
20240802,183700,440957350,8430,8430,8430,8430,0
20240802,183600,440957350,8430,8430,8430,8430,0
20240802,183500,440957350,8430,8430,8430,8430,0
20240802,183400,440957350,8430,8430,8430,8430,0
20240802,183300,440957350,8430,8430,8430,8430,0
20240802,183200,440957350,8430,8430,8430,8430,0
20240802,183100,440957350,8430,8430,8430,8430,0
20240802,183000,440957350,8430,8430,8430,8430,0
20240802,182900,440957350,8430,8430,8430,8430,0
20240802,182800,440957350,8430,8430,8430,8430,0
20240802,182700,440957350,8430,8430,8430,8430,0
20240802,182600,440957350,8430,8430,8430,8430,0
20240802,182500,440957350,8430,8430,8430,8430,0
20240802,182400,440957350,8430,8430,8430,8430,0
20240802,182300,440957350,8430,8430,8430,8430,603
20240802,182200,440957350,8430,8430,8430,8430,0
20240802,182100,440957350,8430,8430,8430,8430,0
20240802,182000,440957350,8430,8430,8430,8430,0
20240802,181900,440957350,8430,8430,8430,8430,0
20240802,181800,440957350,8430,8430,8430,8430,0
20240802,181700,440957350,8430,8430,8430,8430,0
20240802,181600,440957350,8430,8430,8430,8430,0
20240802,181500,440957350,8430,8430,8430,8430,0
20240802,181400,440957350,8430,8430,8430,8430,0
20240802,181300,440957350,8430,8430,8430,8430,0
20240802,181200,440957350,8430,8430,8430,8430,0
20240802,181100,440957350,8430,8430,8430,8430,0
20240802,181000,440957350,8430,8430,8430,8430,0
20240802,180900,440957350,8430,8430,8430,8430,0
20240802,180800,440957350,8430,8430,8430,8430,0
20240802,180700,440957350,8430,8430,8430,8430,0
20240802,180600,440957350,8430,8430,8430,8430,0
20240802,180500,440957350,8430,8430,8430,8430,0
20240802,180400,440957350,8430,8430,8430,8430,0
20240802,180300,440957350,8430,8430,8430,8430,0
20240802,180200,440957350,8430,8430,8430,8430,0
20240802,180100,440957350,8430,8430,8430,8430,0
20240802,180000,440957350,8430,8430,8430,8430,0
20240802,175900,440957350,8430,8430,8430,8430,0
20240802,175800,440957350,8430,8430,8430,8430,0
20240802,175700,440957350,8430,8430,8430,8430,0
20240802,175600,440957350,8430,8430,8430,8430,0
20240802,175500,440957350,8430,8430,8430,8430,0
20240802,175400,440957350,8430,8430,8430,8430,0
20240802,175300,440957350,8430,8430,8430,8430,603
20240802,175200,440957350,8430,8430,8430,8430,0
20240802,175100,440957350,8430,8430,8430,8430,0
20240802,175000,440957350,8430,8430,8430,8430,0
20240802,174900,440957350,8430,8430,8430,8430,0
20240802,174800,440957350,8430,8430,8430,8430,0
20240802,174700,440957350,8430,8430,8430,8430,0
20240802,174600,440957350,8430,8430,8430,8430,0
20240802,174500,440957350,8430,8430,8430,8430,0
20240802,174400,440957350,8430,8430,8430,8430,0
20240802,174300,440957350,8430,8430,8430,8430,0
20240802,174200,440957350,8430,8430,8430,8430,0
20240802,174100,440957350,8430,8430,8430,8430,0
20240802,174000,440957350,8430,8430,8430,8430,0
20240802,173900,440957350,8430,8430,8430,8430,0
20240802,173800,440957350,8430,8430,8430,8430,0
20240802,173700,440957350,8430,8430,8430,8430,0
20240802,173600,440957350,8430,8430,8430,8430,0
20240802,173500,440957350,8430,8430,8430,8430,0
20240802,173400,440957350,8430,8430,8430,8430,0
20240802,173300,440957350,8430,8430,8430,8430,0
20240802,173200,440957350,8430,8430,8430,8430,0
20240802,173100,440957350,8430,8430,8430,8430,0
20240802,173000,440957350,8430,8430,8430,8430,0
20240802,172900,440957350,8430,8430,8430,8430,0
20240802,172800,440957350,8430,8430,8430,8430,0
20240802,172700,440957350,8430,8430,8430,8430,0
20240802,172600,440957350,8430,8430,8430,8430,0
20240802,172500,440957350,8430,8430,8430,8430,0
20240802,172400,440957350,8430,8430,8430,8430,0
20240802,172300,440957350,8430,8430,8430,8430,603
20240802,172200,440957350,8430,8430,8430,8430,0
20240802,172100,440957350,8430,8430,8430,8430,0
20240802,172000,440957350,8430,8430,8430,8430,0
20240802,171900,440957350,8430,8430,8430,8430,0
20240802,171800,440957350,8430,8430,8430,8430,0
20240802,171700,440957350,8430,8430,8430,8430,0
20240802,171600,440957350,8430,8430,8430,8430,0
20240802,171500,440957350,8430,8430,8430,8430,0
20240802,171400,440957350,8430,8430,8430,8430,0
20240802,171300,440957350,8430,8430,8430,8430,0
20240802,171200,440957350,8430,8430,8430,8430,0
20240802,171100,440957350,8430,8430,8430,8430,0
20240802,171000,440957350,8430,8430,8430,8430,0
20240802,170900,440957350,8430,8430,8430,8430,0
20240802,170800,440957350,8430,8430,8430,8430,0
20240802,170700,440957350,8430,8430,8430,8430,0
20240802,170600,440957350,8430,8430,8430,8430,0
20240802,170500,440957350,8430,8430,8430,8430,0
20240802,170400,440957350,8430,8430,8430,8430,0
20240802,170300,440957350,8430,8430,8430,8430,0
20240802,170200,440957350,8430,8430,8430,8430,0
20240802,170100,440957350,8430,8430,8430,8430,0
20240802,170000,440957350,8430,8430,8430,8430,0
20240802,165900,440957350,8430,8430,8430,8430,0
20240802,165800,440957350,8430,8430,8430,8430,0
20240802,165700,440957350,8430,8430,8430,8430,0
20240802,165600,440957350,8430,8430,8430,8430,0
20240802,165500,440957350,8430,8430,8430,8430,0
20240802,165400,440957350,8430,8430,8430,8430,0
20240802,165300,440957350,8430,8430,8430,8430,603
20240802,165200,440957350,8430,8430,8430,8430,0
20240802,165100,440957350,8430,8430,8430,8430,0
20240802,165000,440957350,8430,8430,8430,8430,0
20240802,164900,440957350,8430,8430,8430,8430,0
20240802,164800,440957350,8430,8430,8430,8430,0
20240802,164700,440957350,8430,8430,8430,8430,0
20240802,164600,440957350,8430,8430,8430,8430,0
20240802,164500,440957350,8430,8430,8430,8430,0
20240802,164400,440957350,8430,8430,8430,8430,0
20240802,164300,440957350,8430,8430,8430,8430,0
20240802,164200,440957350,8430,8430,8430,8430,0
20240802,164100,440957350,8430,8430,8430,8430,0
20240802,164000,440957350,8430,8430,8430,8430,0
20240802,163900,440957350,8430,8430,8430,8430,0
20240802,163800,440957350,8430,8430,8430,8430,0
20240802,163700,440957350,8430,8430,8430,8430,0
20240802,163600,440957350,8430,8430,8430,8430,0
20240802,163500,440957350,8430,8430,8430,8430,0
20240802,163400,440957350,8430,8430,8430,8430,0
20240802,163300,440957350,8430,8430,8430,8430,0
20240802,163200,440957350,8430,8430,8430,8430,0
20240802,163100,440957350,8430,8430,8430,8430,0
20240802,163000,440957350,8430,8430,8430,8430,0
20240802,162900,440957350,8430,8430,8430,8430,0
20240802,162800,440957350,8430,8430,8430,8430,0
20240802,162700,440957350,8430,8430,8430,8430,0
20240802,162600,440957350,8430,8430,8430,8430,0
20240802,162500,440957350,8430,8430,8430,8430,0
20240802,162400,440957350,8430,8430,8430,8430,0
20240802,162300,440957350,8430,8430,8430,8430,603
20240802,162200,440957350,8430,8430,8430,8430,0
20240802,162100,440957350,8430,8430,8430,8430,0
20240802,162000,440957350,8430,8430,8430,8430,0
20240802,161900,440957350,8430,8430,8430,8430,0
20240802,161800,440957350,8430,8430,8430,8430,0
20240802,161700,440957350,8430,8430,8430,8430,0
20240802,161600,440957350,8430,8430,8430,8430,0
20240802,161500,440957350,8430,8430,8430,8430,0
20240802,161400,440957350,8430,8430,8430,8430,0
20240802,161300,440957350,8430,8430,8430,8430,0
20240802,161200,440957350,8430,8430,8430,8430,0
20240802,161100,440957350,8430,8430,8430,8430,0
20240802,161000,440957350,8430,8430,8430,8430,0
20240802,160900,440957350,8430,8430,8430,8430,0
20240802,160800,440957350,8430,8430,8430,8430,0
20240802,160700,440957350,8430,8430,8430,8430,0
20240802,160600,440957350,8430,8430,8430,8430,0
20240802,160500,440957350,8430,8430,8430,8430,0
20240802,160400,440957350,8430,8430,8430,8430,0
20240802,160300,440957350,8430,8430,8430,8430,0
20240802,160200,440957350,8430,8430,8430,8430,0
20240802,160100,440957350,8430,8430,8430,8430,0
20240802,160000,440957350,8430,8430,8430,8430,0
20240802,155900,440957350,8430,8430,8430,8430,0
20240802,155800,440957350,8430,8430,8430,8430,0
20240802,155700,440957350,8430,8430,8430,8430,0
20240802,155600,440957350,8430,8430,8430,8430,0
20240802,155500,440957350,8430,8430,8430,8430,0
20240802,155400,440957350,8430,8430,8430,8430,0
20240802,155300,440957350,8430,8430,8430,8430,603
20240802,155200,440957350,8430,8430,8430,8430,0
20240802,155100,440957350,8430,8430,8430,8430,0
20240802,155000,440957350,8430,8430,8430,8430,0
20240802,154900,440957350,8430,8430,8430,8430,0
20240802,154800,440957350,8430,8430,8430,8430,0
20240802,154700,440957350,8430,8430,8430,8430,0
20240802,154600,440957350,8430,8430,8430,8430,0
20240802,154500,440957350,8430,8430,8430,8430,0
20240802,154400,440957350,8430,8430,8430,8430,0
20240802,154300,440957350,8430,8430,8430,8430,0
20240802,154200,440957350,8430,8430,8430,8430,0
20240802,154100,440957350,8430,8430,8430,8430,0
20240802,154000,440957350,8430,8430,8430,8430,0
20240802,153900,440957350,8430,8430,8430,8430,0
20240802,153800,440957350,8430,8430,8430,8430,0
20240802,153700,440957350,8430,8430,8430,8430,0
20240802,153600,440957350,8430,8430,8430,8430,0
20240802,153500,440957350,8430,8430,8430,8430,0
20240802,153400,440957350,8430,8430,8430,8430,0
20240802,153300,440957350,8430,8430,8430,8430,0
20240802,153200,440957350,8430,8430,8430,8430,0
20240802,153100,440957350,8430,8430,8430,8430,0
20240802,153000,440957350,8430,8430,8430,8430,603
20240802,152900,435874060,8510,8510,8510,8510,0
20240802,152800,435874060,8510,8510,8510,8510,0
20240802,152700,435874060,8510,8510,8510,8510,0
20240802,152600,435874060,8510,8510,8510,8510,0
20240802,152500,435874060,8510,8510,8510,8510,0
20240802,152400,435874060,8510,8510,8510,8510,0
20240802,152300,435874060,8510,8510,8510,8510,0
20240802,152200,435874060,8510,8510,8510,8510,0
20240802,152100,435874060,8510,8510,8510,8510,0
20240802,152000,435874060,8510,8510,8510,8510,0
20240802,151900,435874060,8510,8530,8530,8450,59
20240802,151800,435372110,8530,8490,8530,8450,249
20240802,151700,433258060,8490,8490,8490,8490,0
20240802,151600,433258060,8490,8490,8490,8490,0
20240802,151500,433258060,8490,8490,8490,8490,20
20240802,151400,433088260,8490,8490,8490,8490,0
20240802,151300,433088260,8490,8470,8490,8450,279
20240802,151200,430725230,8470,8470,8470,8470,28
20240802,151100,430488070,8470,8470,8470,8470,0
20240802,151000,430488070,8470,8450,8470,8450,37
20240802,150900,430174820,8490,8490,8490,8490,40
20240802,150800,429835220,8490,8460,8490,8450,510
20240802,150700,425523410,8490,8460,8490,8460,147
20240802,150600,424279760,8460,8460,8460,8460,66
20240802,150500,423721400,8460,8460,8460,8460,0
20240802,150400,423721400,8460,8460,8460,8460,0
20240802,150300,423721400,8460,8460,8460,8460,0
20240802,150200,423721400,8460,8460,8460,8460,0
20240802,150100,423721400,8460,8460,8460,8460,0
20240802,150000,423721400,8460,8460,8460,8460,0
20240802,145900,423721400,8460,8460,8460,8460,0
20240802,145800,423721400,8460,8460,8460,8460,0
20240802,145700,423721400,8460,8460,8460,8460,0
20240802,145600,423721400,8460,8460,8460,8460,0
20240802,145500,423721400,8460,8470,8470,8460,210
20240802,145400,421943800,8500,8500,8500,8500,0
20240802,145300,421943800,8500,8500,8500,8500,0
20240802,145200,421943800,8500,8500,8500,8490,83
20240802,145100,421239080,8490,8490,8490,8490,44
20240802,145000,420865520,8490,8490,8490,8490,12
20240802,144900,420763640,8460,8460,8460,8460,0
20240802,144800,420763640,8460,8460,8460,8460,0
20240802,144700,420763640,8460,8470,8470,8460,1460
20240802,144600,408403430,8470,8470,8470,8470,0
20240802,144500,408403430,8470,8470,8470,8470,0
20240802,144400,408403430,8470,8470,8470,8470,6
20240802,144300,408352610,8470,8470,8470,8470,0
20240802,144200,408352610,8470,8470,8470,8470,0
20240802,144100,408352610,8470,8470,8470,8470,0
20240802,144000,408352610,8470,8470,8470,8470,0
20240802,143900,408352610,8470,8470,8470,8470,0
20240802,143800,408352610,8470,8470,8470,8470,0
20240802,143700,408352610,8470,8470,8470,8470,0
20240802,143600,408352610,8470,8480,8480,8470,103
20240802,143500,407479270,8480,8480,8480,8480,0
20240802,143400,407479270,8480,8500,8500,8480,519
20240802,143300,403071980,8560,8560,8560,8560,0
20240802,143200,403071980,8560,8560,8560,8560,0
20240802,143100,403071980,8560,8560,8560,8560,0
20240802,143000,403071980,8560,8560,8560,8560,0
20240802,142900,403071980,8560,8520,8560,8520,119
20240802,142800,402058060,8520,8520,8520,8520,1
20240802,142700,402049540,8490,8490,8490,8490,0
20240802,142600,402049540,8490,8490,8490,8490,0
20240802,142500,402049540,8490,8490,8490,8490,0
20240802,142400,402049540,8490,8500,8500,8490,430
20240802,142300,398397080,8500,8500,8500,8500,4
20240802,142200,398363080,8500,8500,8500,8500,500
20240802,142100,394113080,8550,8550,8550,8550,0
20240802,142000,394113080,8550,8550,8550,8550,0
20240802,141900,394113080,8550,8550,8550,8550,0
20240802,141800,394113080,8550,8550,8550,8550,0
20240802,141700,394113080,8550,8520,8550,8520,298
20240802,141600,391568170,8540,8520,8560,8520,91
20240802,141500,390789270,8560,8560,8560,8560,0
20240802,141400,390789270,8560,8560,8560,8560,0
20240802,141300,390789270,8560,8500,8590,8500,748
20240802,141200,384390200,8500,8500,8500,8500,0
20240802,141100,384390200,8500,8500,8500,8500,0
20240802,141000,384390200,8500,8500,8500,8500,163
20240802,140900,383004700,8550,8550,8550,8550,0
20240802,140800,383004700,8550,8550,8550,8550,1
20240802,140700,382996150,8550,8560,8570,8510,127
20240802,140600,381913340,8580,8520,8580,8520,24
20240802,140500,381707770,8500,8500,8500,8500,55
20240802,140400,381240270,8500,8500,8500,8500,1
20240802,140300,381231770,8490,8500,8530,8490,497
20240802,140200,376999150,8500,8500,8500,8500,0
20240802,140100,376999150,8500,8500,8500,8500,100
20240802,140000,376149150,8500,8500,8500,8500,0
20240802,135900,376149150,8500,8500,8500,8500,0
20240802,135800,376149150,8500,8500,8500,8500,4
20240802,135700,376115150,8510,8520,8520,8510,315
20240802,135600,373434200,8520,8520,8520,8520,0
20240802,135500,373434200,8520,8520,8520,8520,0
20240802,135400,373434200,8520,8520,8520,8520,0
20240802,135300,373434200,8520,8520,8520,8520,0
20240802,135200,373434200,8520,8520,8520,8520,100
20240802,135100,372582200,8520,8520,8520,8520,54
20240802,135000,372122120,8500,8500,8500,8500,0
20240802,134900,372122120,8500,8500,8500,8500,0
20240802,134800,372122120,8500,8500,8500,8500,50
20240802,134700,371697120,8510,8510,8510,8510,0
20240802,134600,371697120,8510,8510,8510,8510,0
20240802,134500,371697120,8510,8510,8510,8510,102
20240802,134400,370829100,8510,8510,8510,8510,260
20240802,134300,368616500,8570,8570,8570,8570,0
20240802,134200,368616500,8570,8570,8570,8570,0
20240802,134100,368616500,8570,8570,8570,8570,0
20240802,134000,368616500,8570,8530,8570,8530,102
20240802,133900,367746400,8550,8550,8550,8550,0
20240802,133800,367746400,8550,8550,8550,8550,0
20240802,133700,367746400,8550,8550,8550,8550,0
20240802,133600,367746400,8550,8550,8550,8550,0
20240802,133500,367746400,8550,8550,8550,8550,0
20240802,133400,367746400,8550,8550,8550,8550,0
20240802,133300,367746400,8550,8550,8550,8550,0
20240802,133200,367746400,8550,8550,8550,8550,0
20240802,133100,367746400,8550,8530,8550,8530,8
20240802,133000,367678120,8530,8530,8530,8530,0
20240802,132900,367678120,8530,8530,8540,8530,60
20240802,132800,367166310,8550,8530,8550,8530,71
20240802,132700,366560660,8550,8550,8550,8550,0
20240802,132600,366560660,8550,8550,8550,8550,0
20240802,132500,366560660,8550,8500,8550,8500,219
20240802,132400,364699110,8470,8470,8470,8470,0
20240802,132300,364699110,8470,8470,8470,8470,0
20240802,132200,364699110,8470,8470,8470,8470,278
20240802,132100,362344450,8470,8470,8470,8470,23
20240802,132000,362149640,8450,8450,8450,8450,0
20240802,131900,362149640,8450,8470,8470,8440,1076
20240802,131800,353056450,8500,8480,8510,8480,21
20240802,131700,352877960,8500,8510,8520,8480,163
20240802,131600,351490910,8470,8460,8520,8460,21
20240802,131500,351312520,8460,8450,8460,8450,396
20240802,131400,347964850,8430,8430,8430,8430,0
20240802,131300,347964850,8430,8430,8430,8430,48
20240802,131200,347560210,8410,8410,8410,8410,0
20240802,131100,347560210,8410,8410,8410,8410,0
20240802,131000,347560210,8410,8400,8410,8400,496
20240802,130900,343388900,8400,8400,8400,8400,0
20240802,130800,343388900,8400,8360,8400,8360,2
20240802,130700,343372140,8360,8360,8370,8350,3069
20240802,130600,317742390,8390,8390,8410,8360,1106
20240802,130500,308488100,8360,8440,8460,8360,2710
20240802,130400,285782330,8450,8450,8450,8450,0
20240802,130300,285782330,8450,8480,8480,8450,675
20240802,130200,280076960,8480,8480,8480,8480,0
20240802,130100,280076960,8480,8480,8480,8480,0
20240802,130000,280076960,8480,8480,8480,8480,0
20240802,125900,280076960,8480,8490,8490,8450,2095
20240802,125800,262336690,8500,8530,8550,8500,5637
20240802,125700,214395510,8540,8580,8580,8540,6345
20240802,125600,160095620,8580,8580,8580,8580,0
20240802,125500,160095620,8580,8580,8580,8580,0
20240802,125400,160095620,8580,8580,8580,8580,4
20240802,125300,160061300,8580,8580,8580,8580,0
20240802,125200,160061300,8580,8580,8580,8580,0
20240802,125100,160061300,8580,8580,8580,8580,0
20240802,125000,160061300,8580,8580,8580,8580,0
20240802,124900,160061300,8580,8580,8580,8580,0
20240802,124800,160061300,8580,8580,8580,8580,0
20240802,124700,160061300,8580,8580,8580,8580,51
20240802,124600,159623720,8570,8570,8570,8570,0
20240802,124500,159623720,8570,8570,8570,8570,0
20240802,124400,159623720,8570,8570,8570,8570,0
20240802,124300,159623720,8570,8570,8570,8570,0
20240802,124200,159623720,8570,8570,8570,8570,0
20240802,124100,159623720,8570,8570,8570,8570,0
20240802,124000,159623720,8570,8570,8570,8570,0
20240802,123900,159623720,8570,8570,8570,8570,0
20240802,123800,159623720,8570,8570,8570,8570,0
20240802,123700,159623720,8570,8570,8570,8570,100
20240802,123600,158766720,8570,8570,8570,8570,0
20240802,123500,158766720,8570,8570,8570,8570,0
20240802,123400,158766720,8570,8570,8570,8570,0
20240802,123300,158766720,8570,8570,8570,8570,0
20240802,123200,158766720,8570,8570,8570,8570,0
20240802,123100,158766720,8570,8570,8570,8570,0
20240802,123000,158766720,8570,8570,8570,8570,100
20240802,122900,157909720,8570,8570,8570,8570,0
20240802,122800,157909720,8570,8570,8570,8570,3
20240802,122700,157884010,8570,8570,8570,8570,0
20240802,122600,157884010,8570,8570,8570,8570,0
20240802,122500,157884010,8570,8570,8570,8570,0
20240802,122400,157884010,8570,8570,8570,8570,0
20240802,122300,157884010,8570,8570,8570,8570,300
20240802,122200,155313010,8570,8590,8590,8570,128
20240802,122100,154215420,8580,8580,8580,8580,0
20240802,122000,154215420,8580,8580,8580,8580,0
20240802,121900,154215420,8580,8580,8580,8580,0
20240802,121800,154215420,8580,8580,8580,8580,20
20240802,121700,154043820,8580,8580,8580,8580,0
20240802,121600,154043820,8580,8580,8580,8580,0
20240802,121500,154043820,8580,8580,8580,8580,0
20240802,121400,154043820,8580,8580,8580,8580,78
20240802,121300,153374580,8580,8580,8580,8580,0
20240802,121200,153374580,8580,8580,8580,8580,0
20240802,121100,153374580,8580,8590,8590,8580,600
20240802,121000,148226270,8600,8600,8600,8600,0
20240802,120900,148226270,8600,8600,8600,8600,0
20240802,120800,148226270,8600,8600,8600,8600,0
20240802,120700,148226270,8600,8600,8600,8600,1
20240802,120600,148217670,8600,8600,8600,8600,0
20240802,120500,148217670,8600,8600,8600,8600,0
20240802,120400,148217670,8600,8600,8600,8600,0
20240802,120300,148217670,8600,8600,8600,8600,0
20240802,120200,148217670,8600,8600,8600,8600,30
20240802,120100,147959670,8590,8590,8590,8590,0
20240802,120000,147959670,8590,8590,8590,8590,0
20240802,115900,147959670,8590,8590,8590,8590,0
20240802,115800,147959670,8590,8590,8590,8590,0
20240802,115700,147959670,8590,8590,8590,8590,100
20240802,115600,147100670,8590,8590,8590,8590,3
20240802,115500,147074900,8570,8570,8570,8570,0
20240802,115400,147074900,8570,8570,8570,8570,0
20240802,115300,147074900,8570,8570,8570,8570,0
20240802,115200,147074900,8570,8570,8570,8570,0
20240802,115100,147074900,8570,8570,8570,8570,0
20240802,115000,147074900,8570,8570,8570,8570,0
20240802,114900,147074900,8570,8570,8570,8570,0
20240802,114800,147074900,8570,8570,8570,8570,0
20240802,114700,147074900,8570,8570,8570,8570,0
20240802,114600,147074900,8570,8570,8570,8570,0
20240802,114500,147074900,8570,8570,8570,8570,0
20240802,114400,147074900,8570,8570,8570,8570,0
20240802,114300,147074900,8570,8570,8570,8570,0
20240802,114200,147074900,8570,8570,8570,8570,4
20240802,114100,147040620,8560,8560,8560,8560,0
20240802,114000,147040620,8560,8560,8560,8560,0
20240802,113900,147040620,8560,8560,8560,8560,0
20240802,113800,147040620,8560,8560,8560,8560,100
20240802,113700,146184620,8560,8570,8570,8560,849
20240802,113600,138910560,8570,8570,8570,8570,200
20240802,113500,137196560,8570,8570,8570,8570,0
20240802,113400,137196560,8570,8570,8570,8570,400
20240802,113300,133768560,8570,8570,8570,8570,100
20240802,113200,132911560,8570,8570,8570,8570,0
20240802,113100,132911560,8570,8570,8570,8570,0
20240802,113000,132911560,8570,8570,8570,8570,0
20240802,112900,132911560,8570,8570,8570,8570,0
20240802,112800,132911560,8570,8570,8570,8570,35
20240802,112700,132611610,8570,8570,8570,8570,0
20240802,112600,132611610,8570,8570,8570,8570,0
20240802,112500,132611610,8570,8570,8570,8570,386
20240802,112400,129303590,8580,8580,8580,8580,0
20240802,112300,129303590,8580,8580,8580,8580,0
20240802,112200,129303590,8580,8570,8580,8570,197
20240802,112100,127615000,8580,8580,8580,8580,0
20240802,112000,127615000,8580,8580,8580,8580,0
20240802,111900,127615000,8580,8580,8580,8580,586
20240802,111800,122587120,8580,8580,8580,8580,0
20240802,111700,122587120,8580,8580,8580,8580,2
20240802,111600,122569960,8580,8580,8580,8580,0
20240802,111500,122569960,8580,8580,8580,8580,0
20240802,111400,122569960,8580,8580,8580,8580,300
20240802,111300,119995960,8580,8580,8580,8580,0
20240802,111200,119995960,8580,8580,8580,8580,1
20240802,111100,119987380,8580,8580,8580,8580,0
20240802,111000,119987380,8580,8580,8580,8580,0
20240802,110900,119987380,8580,8580,8580,8580,0
20240802,110800,119987380,8580,8580,8580,8580,0
20240802,110700,119987380,8580,8580,8580,8580,4
20240802,110600,119953060,8580,8580,8580,8580,0
20240802,110500,119953060,8580,8580,8580,8580,0
20240802,110400,119953060,8580,8580,8580,8580,283
20240802,110300,117524920,8580,8580,8580,8580,0
20240802,110200,117524920,8580,8580,8580,8580,0
20240802,110100,117524920,8580,8580,8580,8580,0
20240802,110000,117524920,8580,8580,8580,8580,0
20240802,105900,117524920,8580,8580,8580,8580,0
20240802,105800,117524920,8580,8580,8580,8580,0
20240802,105700,117524920,8580,8580,8580,8580,3
20240802,105600,117499180,8570,8570,8570,8570,0
20240802,105500,117499180,8570,8570,8570,8570,0
20240802,105400,117499180,8570,8570,8570,8570,0
20240802,105300,117499180,8570,8570,8570,8570,480
20240802,105200,113385580,8580,8590,8590,8570,842
20240802,105100,106162420,8580,8580,8580,8580,0
20240802,105000,106162420,8580,8580,8580,8580,0
20240802,104900,106162420,8580,8580,8580,8580,0
20240802,104800,106162420,8580,8580,8580,8580,0
20240802,104700,106162420,8580,8580,8580,8580,0
20240802,104600,106162420,8580,8580,8580,8580,0
20240802,104500,106162420,8580,8580,8580,8580,0
20240802,104400,106162420,8580,8590,8590,8580,330
20240802,104300,103330720,8580,8580,8580,8580,0
20240802,104200,103330720,8580,8580,8580,8580,0
20240802,104100,103330720,8580,8580,8580,8580,0
20240802,104000,103330720,8580,8580,8580,8580,453
20240802,103900,99443980,8580,8580,8580,8580,4
20240802,103800,99409660,8590,8610,8610,8590,283
20240802,103700,96977710,8620,8620,8620,8620,0
20240802,103600,96977710,8620,8620,8620,8620,0
20240802,103500,96977710,8620,8620,8620,8620,0
20240802,103400,96977710,8620,8620,8620,8620,0
20240802,103300,96977710,8620,8620,8620,8620,0
20240802,103200,96977710,8620,8620,8620,8620,0
20240802,103100,96977710,8620,8630,8630,8620,402
20240802,103000,93512240,8620,8620,8620,8620,0
20240802,102900,93512240,8620,8620,8620,8620,420
20240802,102800,89891840,8620,8620,8620,8620,0
20240802,102700,89891840,8620,8620,8620,8620,0
20240802,102600,89891840,8620,8620,8620,8620,11
20240802,102500,89797020,8620,8620,8620,8620,200
20240802,102400,88073020,8620,8620,8620,8620,594
20240802,102300,82952740,8620,8620,8620,8620,0
20240802,102200,82952740,8620,8620,8620,8620,0
20240802,102100,82952740,8620,8620,8620,8620,0
20240802,102000,82952740,8620,8620,8620,8620,0
20240802,101900,82952740,8620,8620,8620,8620,0
20240802,101800,82952740,8620,8620,8620,8620,0
20240802,101700,82952740,8620,8620,8620,8620,0
20240802,101600,82952740,8620,8620,8620,8620,0
20240802,101500,82952740,8620,8620,8620,8620,0
20240802,101400,82952740,8620,8620,8620,8620,412
20240802,101300,79401300,8620,8620,8620,8620,0
20240802,101200,79401300,8620,8620,8620,8620,0
20240802,101100,79401300,8620,8620,8620,8620,0
20240802,101000,79401300,8620,8600,8620,8600,34
20240802,100900,79108830,8600,8600,8600,8600,0
20240802,100800,79108830,8600,8600,8600,8600,0
20240802,100700,79108830,8600,8600,8600,8600,0
20240802,100600,79108830,8600,8600,8600,8600,0
20240802,100500,79108830,8600,8600,8600,8600,1
20240802,100400,79100230,8600,8600,8600,8600,0
20240802,100300,79100230,8600,8600,8600,8600,207
20240802,100200,77320030,8600,8590,8600,8590,125
20240802,100100,76245040,8590,8590,8590,8590,7
20240802,100000,76184910,8590,8590,8590,8590,1
20240802,095900,76176320,8590,8590,8590,8590,30
20240802,095800,75918620,8590,8590,8590,8590,1
20240802,095700,75910030,8590,8600,8600,8590,1892
20240802,095600,59652750,8620,8620,8620,8620,3
20240802,095500,59626890,8590,8590,8590,8590,0
20240802,095400,59626890,8590,8590,8590,8590,0
20240802,095300,59626890,8590,8590,8590,8590,3
20240802,095200,59601120,8590,8590,8590,8590,0
20240802,095100,59601120,8590,8590,8590,8590,0
20240802,095000,59601120,8590,8590,8590,8590,0
20240802,094900,59601120,8590,8590,8590,8590,3
20240802,094800,59575350,8590,8590,8590,8590,1
20240802,094700,59566760,8580,8580,8580,8580,0
20240802,094600,59566760,8580,8580,8580,8580,118
20240802,094500,58554320,8580,8580,8580,8580,0
20240802,094400,58554320,8580,8610,8610,8580,800
20240802,094300,51678080,8600,8610,8610,8600,200
20240802,094200,49957660,8610,8610,8610,8610,0
20240802,094100,49957660,8610,8610,8610,8610,100
20240802,094000,49096660,8640,8640,8640,8640,0
20240802,093900,49096660,8640,8640,8640,8640,0
20240802,093800,49096660,8640,8640,8640,8640,0
20240802,093700,49096660,8640,8640,8640,8640,10
20240802,093600,49010260,8640,8640,8640,8640,0
20240802,093500,49010260,8640,8640,8640,8640,1
20240802,093400,49001620,8650,8640,8650,8640,31
20240802,093300,48733480,8650,8640,8650,8640,101
20240802,093200,47859840,8650,8650,8650,8650,0
20240802,093100,47859840,8650,8650,8650,8650,0
20240802,093000,47859840,8650,8640,8650,8640,4
20240802,092900,47825250,8610,8610,8610,8610,0
20240802,092800,47825250,8610,8610,8610,8610,0
20240802,092700,47825250,8610,8610,8610,8610,0
20240802,092600,47825250,8610,8610,8610,8610,14
20240802,092500,47704710,8650,8650,8650,8650,0
20240802,092400,47704710,8650,8640,8650,8640,101
20240802,092300,46831070,8650,8650,8650,8650,0
20240802,092200,46831070,8650,8630,8650,8630,14
20240802,092100,46710230,8600,8600,8600,8600,0
20240802,092000,46710230,8600,8600,8600,8600,0
20240802,091900,46710230,8600,8600,8600,8600,0
20240802,091800,46710230,8600,8600,8600,8600,214
20240802,091700,44869830,8600,8590,8600,8590,431
20240802,091600,41167350,8580,8570,8580,8570,5
20240802,091500,41124470,8580,8570,8580,8570,81
20240802,091400,40429780,8580,8580,8580,8580,1
20240802,091300,40421200,8580,8590,8590,8580,206
20240802,091200,38653660,8590,8600,8600,8580,1804
20240802,091100,23153810,8610,8600,8610,8600,208
20240802,091000,21363010,8610,8650,8650,8610,796
20240802,090900,14498760,8650,8650,8650,8650,712
20240802,090800,8339960,8650,8650,8650,8650,5
20240802,090700,8296710,8620,8650,8650,8620,49
20240802,090600,7873580,8620,8620,8620,8620,0
20240802,090500,7873580,8620,8650,8650,8620,775
20240802,090400,1171770,8650,8720,8720,8650,132
20240802,090300,26450,8770,8770,8770,8770,0
20240802,090200,26450,8770,8770,8770,8770,0
20240802,090100,26450,8770,8770,8770,8770,1
20240802,090000,17680,8840,8840,8840,8840,2