KissMeData/228340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204100,31347450,2140,2140,2140,2140,1106
20240802,204000,31347450,2140,2140,2140,2140,0
20240802,203900,31347450,2140,2140,2140,2140,0
20240802,203800,31347450,2140,2140,2140,2140,0
20240802,203700,31347450,2140,2140,2140,2140,0
20240802,203600,31347450,2140,2140,2140,2140,0
20240802,203500,31347450,2140,2140,2140,2140,0
20240802,203400,31347450,2140,2140,2140,2140,0
20240802,203300,31347450,2140,2140,2140,2140,0
20240802,203200,31347450,2140,2140,2140,2140,0
20240802,203100,31347450,2140,2140,2140,2140,0
20240802,203000,31347450,2140,2140,2140,2140,0
20240802,202900,31347450,2140,2140,2140,2140,0
20240802,202800,31347450,2140,2140,2140,2140,0
20240802,202700,31347450,2140,2140,2140,2140,0
20240802,202600,31347450,2140,2140,2140,2140,0
20240802,202500,31347450,2140,2140,2140,2140,0
20240802,202400,31347450,2140,2140,2140,2140,0
20240802,202300,31347450,2140,2140,2140,2140,0
20240802,202200,31347450,2140,2140,2140,2140,0
20240802,202100,31347450,2140,2140,2140,2140,0
20240802,202000,31347450,2140,2140,2140,2140,0
20240802,201900,31347450,2140,2140,2140,2140,0
20240802,201800,31347450,2140,2140,2140,2140,0
20240802,201700,31347450,2140,2140,2140,2140,0
20240802,201600,31347450,2140,2140,2140,2140,0
20240802,201500,31347450,2140,2140,2140,2140,0
20240802,201400,31347450,2140,2140,2140,2140,0
20240802,201300,31347450,2140,2140,2140,2140,0
20240802,201200,31347450,2140,2140,2140,2140,0
20240802,201100,31347450,2140,2140,2140,2140,1106
20240802,201000,31347450,2140,2140,2140,2140,0
20240802,200900,31347450,2140,2140,2140,2140,0
20240802,200800,31347450,2140,2140,2140,2140,0
20240802,200700,31347450,2140,2140,2140,2140,0
20240802,200600,31347450,2140,2140,2140,2140,0
20240802,200500,31347450,2140,2140,2140,2140,0
20240802,200400,31347450,2140,2140,2140,2140,0
20240802,200300,31347450,2140,2140,2140,2140,0
20240802,200200,31347450,2140,2140,2140,2140,0
20240802,200100,31347450,2140,2140,2140,2140,0
20240802,200000,31347450,2140,2140,2140,2140,0
20240802,195900,31347450,2140,2140,2140,2140,0
20240802,195800,31347450,2140,2140,2140,2140,0
20240802,195700,31347450,2140,2140,2140,2140,0
20240802,195600,31347450,2140,2140,2140,2140,0
20240802,195500,31347450,2140,2140,2140,2140,0
20240802,195400,31347450,2140,2140,2140,2140,0
20240802,195300,31347450,2140,2140,2140,2140,0
20240802,195200,31347450,2140,2140,2140,2140,0
20240802,195100,31347450,2140,2140,2140,2140,0
20240802,195000,31347450,2140,2140,2140,2140,0
20240802,194900,31347450,2140,2140,2140,2140,0
20240802,194800,31347450,2140,2140,2140,2140,0
20240802,194700,31347450,2140,2140,2140,2140,0
20240802,194600,31347450,2140,2140,2140,2140,0
20240802,194500,31347450,2140,2140,2140,2140,0
20240802,194400,31347450,2140,2140,2140,2140,0
20240802,194300,31347450,2140,2140,2140,2140,0
20240802,194200,31347450,2140,2140,2140,2140,0
20240802,194100,31347450,2140,2140,2140,2140,1106
20240802,194000,31347450,2140,2140,2140,2140,0
20240802,193900,31347450,2140,2140,2140,2140,0
20240802,193800,31347450,2140,2140,2140,2140,0
20240802,193700,31347450,2140,2140,2140,2140,0
20240802,193600,31347450,2140,2140,2140,2140,0
20240802,193500,31347450,2140,2140,2140,2140,0
20240802,193400,31347450,2140,2140,2140,2140,0
20240802,193300,31347450,2140,2140,2140,2140,0
20240802,193200,31347450,2140,2140,2140,2140,0
20240802,193100,31347450,2140,2140,2140,2140,0
20240802,193000,31347450,2140,2140,2140,2140,0
20240802,192900,31347450,2140,2140,2140,2140,0
20240802,192800,31347450,2140,2140,2140,2140,0
20240802,192700,31347450,2140,2140,2140,2140,0
20240802,192600,31347450,2140,2140,2140,2140,0
20240802,192500,31347450,2140,2140,2140,2140,0
20240802,192400,31347450,2140,2140,2140,2140,0
20240802,192300,31347450,2140,2140,2140,2140,0
20240802,192200,31347450,2140,2140,2140,2140,0
20240802,192100,31347450,2140,2140,2140,2140,0
20240802,192000,31347450,2140,2140,2140,2140,0
20240802,191900,31347450,2140,2140,2140,2140,0
20240802,191800,31347450,2140,2140,2140,2140,0
20240802,191700,31347450,2140,2140,2140,2140,0
20240802,191600,31347450,2140,2140,2140,2140,0
20240802,191500,31347450,2140,2140,2140,2140,0
20240802,191400,31347450,2140,2140,2140,2140,0
20240802,191300,31347450,2140,2140,2140,2140,0
20240802,191200,31347450,2140,2140,2140,2140,0
20240802,191100,31347450,2140,2140,2140,2140,1106
20240802,191000,31347450,2140,2140,2140,2140,0
20240802,190900,31347450,2140,2140,2140,2140,0
20240802,190800,31347450,2140,2140,2140,2140,0
20240802,190700,31347450,2140,2140,2140,2140,0
20240802,190600,31347450,2140,2140,2140,2140,0
20240802,190500,31347450,2140,2140,2140,2140,0
20240802,190400,31347450,2140,2140,2140,2140,0
20240802,190300,31347450,2140,2140,2140,2140,0
20240802,190200,31347450,2140,2140,2140,2140,0
20240802,190100,31347450,2140,2140,2140,2140,0
20240802,190000,31347450,2140,2140,2140,2140,0
20240802,185900,31347450,2140,2140,2140,2140,0
20240802,185800,31347450,2140,2140,2140,2140,0
20240802,185700,31347450,2140,2140,2140,2140,0
20240802,185600,31347450,2140,2140,2140,2140,0
20240802,185500,31347450,2140,2140,2140,2140,0
20240802,185400,31347450,2140,2140,2140,2140,0
20240802,185300,31347450,2140,2140,2140,2140,0
20240802,185200,31347450,2140,2140,2140,2140,0
20240802,185100,31347450,2140,2140,2140,2140,0
20240802,185000,31347450,2140,2140,2140,2140,0
20240802,184900,31347450,2140,2140,2140,2140,0
20240802,184800,31347450,2140,2140,2140,2140,0
20240802,184700,31347450,2140,2140,2140,2140,0
20240802,184600,31347450,2140,2140,2140,2140,0
20240802,184500,31347450,2140,2140,2140,2140,0
20240802,184400,31347450,2140,2140,2140,2140,0
20240802,184300,31347450,2140,2140,2140,2140,0
20240802,184200,31347450,2140,2140,2140,2140,0
20240802,184100,31347450,2140,2140,2140,2140,1106
20240802,184000,31347450,2140,2140,2140,2140,0
20240802,183900,31347450,2140,2140,2140,2140,0
20240802,183800,31347450,2140,2140,2140,2140,0
20240802,183700,31347450,2140,2140,2140,2140,0
20240802,183600,31347450,2140,2140,2140,2140,0
20240802,183500,31347450,2140,2140,2140,2140,0
20240802,183400,31347450,2140,2140,2140,2140,0
20240802,183300,31347450,2140,2140,2140,2140,0
20240802,183200,31347450,2140,2140,2140,2140,0
20240802,183100,31347450,2140,2140,2140,2140,0
20240802,183000,31347450,2140,2140,2140,2140,0
20240802,182900,31347450,2140,2140,2140,2140,0
20240802,182800,31347450,2140,2140,2140,2140,0
20240802,182700,31347450,2140,2140,2140,2140,0
20240802,182600,31347450,2140,2140,2140,2140,0
20240802,182500,31347450,2140,2140,2140,2140,0
20240802,182400,31347450,2140,2140,2140,2140,0
20240802,182300,31347450,2140,2140,2140,2140,0
20240802,182200,31347450,2140,2140,2140,2140,0
20240802,182100,31347450,2140,2140,2140,2140,0
20240802,182000,31347450,2140,2140,2140,2140,0
20240802,181900,31347450,2140,2140,2140,2140,0
20240802,181800,31347450,2140,2140,2140,2140,0
20240802,181700,31347450,2140,2140,2140,2140,0
20240802,181600,31347450,2140,2140,2140,2140,0
20240802,181500,31347450,2140,2140,2140,2140,0
20240802,181400,31347450,2140,2140,2140,2140,0
20240802,181300,31347450,2140,2140,2140,2140,0
20240802,181200,31347450,2140,2140,2140,2140,0
20240802,181100,31347450,2140,2140,2140,2140,1106
20240802,181000,31347450,2140,2140,2140,2140,0
20240802,180900,31347450,2140,2140,2140,2140,0
20240802,180800,31347450,2140,2140,2140,2140,0
20240802,180700,31347450,2140,2140,2140,2140,0
20240802,180600,31347450,2140,2140,2140,2140,0
20240802,180500,31347450,2140,2140,2140,2140,0
20240802,180400,31347450,2140,2140,2140,2140,0
20240802,180300,31347450,2140,2140,2140,2140,0
20240802,180200,31347450,2140,2140,2140,2140,0
20240802,180100,31347450,2140,2140,2140,2140,0
20240802,180000,31347450,2140,2140,2140,2140,0
20240802,175900,31347450,2140,2140,2140,2140,0
20240802,175800,31347450,2140,2140,2140,2140,0
20240802,175700,31347450,2140,2140,2140,2140,0
20240802,175600,31347450,2140,2140,2140,2140,0
20240802,175500,31347450,2140,2140,2140,2140,0
20240802,175400,31347450,2140,2140,2140,2140,0
20240802,175300,31347450,2140,2140,2140,2140,0
20240802,175200,31347450,2140,2140,2140,2140,0
20240802,175100,31347450,2140,2140,2140,2140,0
20240802,175000,31347450,2140,2140,2140,2140,0
20240802,174900,31347450,2140,2140,2140,2140,0
20240802,174800,31347450,2140,2140,2140,2140,0
20240802,174700,31347450,2140,2140,2140,2140,0
20240802,174600,31347450,2140,2140,2140,2140,0
20240802,174500,31347450,2140,2140,2140,2140,0
20240802,174400,31347450,2140,2140,2140,2140,0
20240802,174300,31347450,2140,2140,2140,2140,0
20240802,174200,31347450,2140,2140,2140,2140,0
20240802,174100,31347450,2140,2140,2140,2140,1106
20240802,174000,31347450,2140,2140,2140,2140,0
20240802,173900,31347450,2140,2140,2140,2140,0
20240802,173800,31347450,2140,2140,2140,2140,0
20240802,173700,31347450,2140,2140,2140,2140,0
20240802,173600,31347450,2140,2140,2140,2140,0
20240802,173500,31347450,2140,2140,2140,2140,0
20240802,173400,31347450,2140,2140,2140,2140,0
20240802,173300,31347450,2140,2140,2140,2140,0
20240802,173200,31347450,2140,2140,2140,2140,0
20240802,173100,31347450,2140,2140,2140,2140,0
20240802,173000,31347450,2140,2140,2140,2140,0
20240802,172900,31347450,2140,2140,2140,2140,0
20240802,172800,31347450,2140,2140,2140,2140,0
20240802,172700,31347450,2140,2140,2140,2140,0
20240802,172600,31347450,2140,2140,2140,2140,0
20240802,172500,31347450,2140,2140,2140,2140,0
20240802,172400,31347450,2140,2140,2140,2140,0
20240802,172300,31347450,2140,2140,2140,2140,0
20240802,172200,31347450,2140,2140,2140,2140,0
20240802,172100,31347450,2140,2140,2140,2140,0
20240802,172000,31347450,2140,2140,2140,2140,0
20240802,171900,31347450,2140,2140,2140,2140,0
20240802,171800,31347450,2140,2140,2140,2140,0
20240802,171700,31347450,2140,2140,2140,2140,0
20240802,171600,31347450,2140,2140,2140,2140,0
20240802,171500,31347450,2140,2140,2140,2140,0
20240802,171400,31347450,2140,2140,2140,2140,0
20240802,171300,31347450,2140,2140,2140,2140,0
20240802,171200,31347450,2140,2140,2140,2140,0
20240802,171100,31347450,2140,2140,2140,2140,1106
20240802,171000,31347450,2140,2140,2140,2140,0
20240802,170900,31347450,2140,2140,2140,2140,0
20240802,170800,31347450,2140,2140,2140,2140,0
20240802,170700,31347450,2140,2140,2140,2140,0
20240802,170600,31347450,2140,2140,2140,2140,0
20240802,170500,31347450,2140,2140,2140,2140,0
20240802,170400,31347450,2140,2140,2140,2140,0
20240802,170300,31347450,2140,2140,2140,2140,0
20240802,170200,31347450,2140,2140,2140,2140,0
20240802,170100,31347450,2140,2140,2140,2140,0
20240802,170000,31347450,2140,2140,2140,2140,0
20240802,165900,31347450,2140,2140,2140,2140,0
20240802,165800,31347450,2140,2140,2140,2140,0
20240802,165700,31347450,2140,2140,2140,2140,0
20240802,165600,31347450,2140,2140,2140,2140,0
20240802,165500,31347450,2140,2140,2140,2140,0
20240802,165400,31347450,2140,2140,2140,2140,0
20240802,165300,31347450,2140,2140,2140,2140,0
20240802,165200,31347450,2140,2140,2140,2140,0
20240802,165100,31347450,2140,2140,2140,2140,0
20240802,165000,31347450,2140,2140,2140,2140,0
20240802,164900,31347450,2140,2140,2140,2140,0
20240802,164800,31347450,2140,2140,2140,2140,0
20240802,164700,31347450,2140,2140,2140,2140,0
20240802,164600,31347450,2140,2140,2140,2140,0
20240802,164500,31347450,2140,2140,2140,2140,0
20240802,164400,31347450,2140,2140,2140,2140,0
20240802,164300,31347450,2140,2140,2140,2140,0
20240802,164200,31347450,2140,2140,2140,2140,0
20240802,164100,31347450,2140,2140,2140,2140,1106
20240802,164000,31347450,2140,2140,2140,2140,0
20240802,163900,31347450,2140,2140,2140,2140,0
20240802,163800,31347450,2140,2140,2140,2140,0
20240802,163700,31347450,2140,2140,2140,2140,0
20240802,163600,31347450,2140,2140,2140,2140,0
20240802,163500,31347450,2140,2140,2140,2140,0
20240802,163400,31347450,2140,2140,2140,2140,0
20240802,163300,31347450,2140,2140,2140,2140,0
20240802,163200,31347450,2140,2140,2140,2140,0
20240802,163100,31347450,2140,2140,2140,2140,0
20240802,163000,31347450,2140,2140,2140,2140,0
20240802,162900,31347450,2140,2140,2140,2140,0
20240802,162800,31347450,2140,2140,2140,2140,0
20240802,162700,31347450,2140,2140,2140,2140,0
20240802,162600,31347450,2140,2140,2140,2140,0
20240802,162500,31347450,2140,2140,2140,2140,0
20240802,162400,31347450,2140,2140,2140,2140,0
20240802,162300,31347450,2140,2140,2140,2140,0
20240802,162200,31347450,2140,2140,2140,2140,0
20240802,162100,31347450,2140,2140,2140,2140,0
20240802,162000,31347450,2140,2140,2140,2140,0
20240802,161900,31347450,2140,2140,2140,2140,0
20240802,161800,31347450,2140,2140,2140,2140,0
20240802,161700,31347450,2140,2140,2140,2140,0
20240802,161600,31347450,2140,2140,2140,2140,0
20240802,161500,31347450,2140,2140,2140,2140,0
20240802,161400,31347450,2140,2140,2140,2140,0
20240802,161300,31347450,2140,2140,2140,2140,0
20240802,161200,31347450,2140,2140,2140,2140,0
20240802,161100,31347450,2140,2140,2140,2140,1106
20240802,161000,31347450,2140,2140,2140,2140,0
20240802,160900,31347450,2140,2140,2140,2140,0
20240802,160800,31347450,2140,2140,2140,2140,0
20240802,160700,31347450,2140,2140,2140,2140,0
20240802,160600,31347450,2140,2140,2140,2140,0
20240802,160500,31347450,2140,2140,2140,2140,0
20240802,160400,31347450,2140,2140,2140,2140,0
20240802,160300,31347450,2140,2140,2140,2140,0
20240802,160200,31347450,2140,2140,2140,2140,0
20240802,160100,31347450,2140,2140,2140,2140,0
20240802,160000,31347450,2140,2140,2140,2140,0
20240802,155900,31347450,2140,2140,2140,2140,0
20240802,155800,31347450,2140,2140,2140,2140,0
20240802,155700,31347450,2140,2140,2140,2140,0
20240802,155600,31347450,2140,2140,2140,2140,0
20240802,155500,31347450,2140,2140,2140,2140,0
20240802,155400,31347450,2140,2140,2140,2140,0
20240802,155300,31347450,2140,2140,2140,2140,0
20240802,155200,31347450,2140,2140,2140,2140,0
20240802,155100,31347450,2140,2140,2140,2140,0
20240802,155000,31347450,2140,2140,2140,2140,0
20240802,154900,31347450,2140,2140,2140,2140,0
20240802,154800,31347450,2140,2140,2140,2140,0
20240802,154700,31347450,2140,2140,2140,2140,0
20240802,154600,31347450,2140,2140,2140,2140,0
20240802,154500,31347450,2140,2140,2140,2140,0
20240802,154400,31347450,2140,2140,2140,2140,0
20240802,154300,31347450,2140,2140,2140,2140,0
20240802,154200,31347450,2140,2140,2140,2140,0
20240802,154100,31347450,2140,2140,2140,2140,1106
20240802,154000,31347450,2140,2140,2140,2140,0
20240802,153900,31347450,2140,2140,2140,2140,0
20240802,153800,31347450,2140,2140,2140,2140,0
20240802,153700,31347450,2140,2140,2140,2140,0
20240802,153600,31347450,2140,2140,2140,2140,0
20240802,153500,31347450,2140,2140,2140,2140,0
20240802,153400,31347450,2140,2140,2140,2140,0
20240802,153300,31347450,2140,2140,2140,2140,0
20240802,153200,31347450,2140,2140,2140,2140,0
20240802,153100,31347450,2140,2140,2140,2140,0
20240802,153000,31347450,2140,2140,2140,2140,1106
20240802,152900,28980610,2140,2140,2140,2140,0
20240802,152800,28980610,2140,2140,2140,2140,0
20240802,152700,28980610,2140,2140,2140,2140,0
20240802,152600,28980610,2140,2140,2140,2140,0
20240802,152500,28980610,2140,2140,2140,2140,0
20240802,152400,28980610,2140,2140,2140,2140,0
20240802,152300,28980610,2140,2140,2140,2140,0
20240802,152200,28980610,2140,2140,2140,2140,0
20240802,152100,28980610,2140,2140,2140,2140,0
20240802,152000,28980610,2140,2140,2140,2140,0
20240802,151900,28980610,2140,2140,2140,2140,0
20240802,151800,28980610,2140,2140,2140,2140,45
20240802,151700,28884310,2140,2140,2140,2140,0
20240802,151600,28884310,2140,2140,2140,2140,0
20240802,151500,28884310,2140,2140,2140,2140,0
20240802,151400,28884310,2140,2140,2140,2140,0
20240802,151300,28884310,2140,2140,2140,2140,0
20240802,151200,28884310,2140,2140,2140,2140,0
20240802,151100,28884310,2140,2140,2140,2140,2
20240802,151000,28880030,2140,2140,2140,2140,0
20240802,150900,28880030,2140,2140,2140,2140,0
20240802,150800,28880030,2140,2140,2140,2140,382
20240802,150700,28062550,2140,2140,2140,2140,0
20240802,150600,28062550,2140,2140,2140,2140,0
20240802,150500,28062550,2140,2140,2140,2140,9
20240802,150400,28043290,2140,2140,2140,2140,50
20240802,150300,27936290,2140,2140,2140,2140,50
20240802,150200,27829290,2140,2140,2140,2140,0
20240802,150100,27829290,2140,2140,2140,2140,0
20240802,150000,27829290,2140,2140,2140,2140,0
20240802,145900,27829290,2140,2140,2140,2140,0
20240802,145800,27829290,2140,2140,2140,2140,0
20240802,145700,27829290,2140,2140,2140,2140,0
20240802,145600,27829290,2140,2140,2140,2140,0
20240802,145500,27829290,2140,2140,2140,2140,23
20240802,145400,27780070,2135,2135,2135,2135,2
20240802,145300,27775800,2140,2140,2140,2140,0
20240802,145200,27775800,2140,2140,2140,2140,0
20240802,145100,27775800,2140,2140,2140,2140,0
20240802,145000,27775800,2140,2140,2140,2140,0
20240802,144900,27775800,2140,2140,2140,2140,0
20240802,144800,27775800,2140,2140,2140,2140,0
20240802,144700,27775800,2140,2140,2140,2140,91
20240802,144600,27581060,2140,2140,2140,2140,0
20240802,144500,27581060,2140,2140,2140,2140,1
20240802,144400,27578920,2140,2140,2140,2140,0
20240802,144300,27578920,2140,2140,2140,2140,0
20240802,144200,27578920,2140,2140,2140,2140,0
20240802,144100,27578920,2140,2140,2140,2140,20
20240802,144000,27536120,2120,2120,2120,2120,0
20240802,143900,27536120,2120,2120,2120,2120,20
20240802,143800,27493720,2120,2120,2120,2120,0
20240802,143700,27493720,2120,2125,2125,2120,140
20240802,143600,27196420,2140,2140,2140,2140,0
20240802,143500,27196420,2140,2140,2140,2140,0
20240802,143400,27196420,2140,2140,2140,2140,0
20240802,143300,27196420,2140,2140,2140,2140,0
20240802,143200,27196420,2140,2140,2140,2140,0
20240802,143100,27196420,2140,2140,2140,2140,0
20240802,143000,27196420,2140,2140,2140,2140,19
20240802,142900,27155760,2140,2140,2140,2140,0
20240802,142800,27155760,2140,2140,2140,2140,0
20240802,142700,27155760,2140,2140,2140,2140,0
20240802,142600,27155760,2140,2140,2140,2140,0
20240802,142500,27155760,2140,2140,2140,2140,0
20240802,142400,27155760,2140,2140,2140,2140,0
20240802,142300,27155760,2140,2140,2140,2140,0
20240802,142200,27155760,2140,2140,2140,2140,0
20240802,142100,27155760,2140,2140,2140,2140,0
20240802,142000,27155760,2140,2140,2140,2140,0
20240802,141900,27155760,2140,2140,2140,2140,0
20240802,141800,27155760,2140,2140,2140,2140,0
20240802,141700,27155760,2140,2140,2140,2140,0
20240802,141600,27155760,2140,2140,2140,2140,0
20240802,141500,27155760,2140,2140,2140,2140,0
20240802,141400,27155760,2140,2140,2140,2140,0
20240802,141300,27155760,2140,2140,2140,2140,0
20240802,141200,27155760,2140,2140,2140,2140,0
20240802,141100,27155760,2140,2140,2140,2140,0
20240802,141000,27155760,2140,2140,2140,2140,0
20240802,140900,27155760,2140,2140,2140,2140,0
20240802,140800,27155760,2140,2140,2140,2140,23
20240802,140700,27106540,2140,2140,2140,2140,0
20240802,140600,27106540,2140,2140,2140,2140,0
20240802,140500,27106540,2140,2140,2140,2140,0
20240802,140400,27106540,2140,2140,2140,2140,0
20240802,140300,27106540,2140,2140,2140,2140,0
20240802,140200,27106540,2140,2140,2140,2140,0
20240802,140100,27106540,2140,2140,2140,2140,0
20240802,140000,27106540,2140,2140,2140,2140,0
20240802,135900,27106540,2140,2140,2140,2140,0
20240802,135800,27106540,2140,2140,2140,2140,0
20240802,135700,27106540,2140,2140,2140,2140,0
20240802,135600,27106540,2140,2140,2140,2140,0
20240802,135500,27106540,2140,2140,2140,2140,0
20240802,135400,27106540,2140,2140,2140,2140,0
20240802,135300,27106540,2140,2140,2140,2140,0
20240802,135200,27106540,2140,2140,2140,2140,0
20240802,135100,27106540,2140,2140,2140,2140,0
20240802,135000,27106540,2140,2140,2140,2140,0
20240802,134900,27106540,2140,2140,2140,2140,0
20240802,134800,27106540,2140,2140,2140,2140,0
20240802,134700,27106540,2140,2140,2140,2140,23
20240802,134600,27057320,2125,2125,2125,2125,0
20240802,134500,27057320,2125,2125,2125,2125,0
20240802,134400,27057320,2125,2125,2125,2125,200
20240802,134300,26632320,2125,2125,2125,2125,0
20240802,134200,26632320,2125,2125,2125,2125,0
20240802,134100,26632320,2125,2125,2125,2125,0
20240802,134000,26632320,2125,2125,2125,2125,0
20240802,133900,26632320,2125,2125,2125,2125,0
20240802,133800,26632320,2125,2125,2125,2125,0
20240802,133700,26632320,2125,2125,2125,2125,0
20240802,133600,26632320,2125,2125,2125,2125,0
20240802,133500,26632320,2125,2125,2125,2125,0
20240802,133400,26632320,2125,2125,2125,2125,0
20240802,133300,26632320,2125,2125,2125,2125,0
20240802,133200,26632320,2125,2125,2125,2125,0
20240802,133100,26632320,2125,2125,2125,2125,0
20240802,133000,26632320,2125,2125,2125,2125,0
20240802,132900,26632320,2125,2125,2125,2125,0
20240802,132800,26632320,2125,2125,2125,2125,0
20240802,132700,26632320,2125,2125,2125,2125,2
20240802,132600,26628070,2125,2125,2125,2125,0
20240802,132500,26628070,2125,2125,2125,2125,0
20240802,132400,26628070,2125,2125,2125,2125,0
20240802,132300,26628070,2125,2125,2125,2125,0
20240802,132200,26628070,2125,2125,2125,2125,0
20240802,132100,26628070,2125,2125,2125,2125,0
20240802,132000,26628070,2125,2125,2125,2125,0
20240802,131900,26628070,2125,2125,2125,2125,0
20240802,131800,26628070,2125,2125,2125,2125,0
20240802,131700,26628070,2125,2125,2125,2125,0
20240802,131600,26628070,2125,2125,2125,2125,30
20240802,131500,26564320,2140,2140,2140,2140,0
20240802,131400,26564320,2140,2140,2140,2140,0
20240802,131300,26564320,2140,2140,2140,2140,0
20240802,131200,26564320,2140,2140,2140,2140,0
20240802,131100,26564320,2140,2140,2140,2140,0
20240802,131000,26564320,2140,2140,2140,2140,1
20240802,130900,26562180,2140,2140,2140,2140,0
20240802,130800,26562180,2140,2140,2140,2140,0
20240802,130700,26562180,2140,2140,2140,2140,0
20240802,130600,26562180,2140,2140,2140,2140,0
20240802,130500,26562180,2140,2140,2140,2140,0
20240802,130400,26562180,2140,2140,2140,2140,0
20240802,130300,26562180,2140,2140,2140,2140,0
20240802,130200,26562180,2140,2140,2140,2140,0
20240802,130100,26562180,2140,2140,2140,2140,0
20240802,130000,26562180,2140,2140,2140,2140,0
20240802,125900,26562180,2140,2140,2140,2140,0
20240802,125800,26562180,2140,2140,2140,2140,0
20240802,125700,26562180,2140,2140,2140,2140,22
20240802,125600,26515100,2140,2140,2140,2140,48
20240802,125500,26412380,2140,2140,2140,2140,0
20240802,125400,26412380,2140,2140,2140,2140,0
20240802,125300,26412380,2140,2140,2140,2140,0
20240802,125200,26412380,2140,2140,2140,2140,0
20240802,125100,26412380,2140,2140,2140,2140,0
20240802,125000,26412380,2140,2125,2140,2125,3
20240802,124900,26405980,2120,2120,2120,2120,0
20240802,124800,26405980,2120,2120,2120,2120,0
20240802,124700,26405980,2120,2120,2120,2120,0
20240802,124600,26405980,2120,2120,2120,2120,0
20240802,124500,26405980,2120,2120,2120,2120,0
20240802,124400,26405980,2120,2120,2120,2120,40
20240802,124300,26321180,2120,2120,2120,2120,0
20240802,124200,26321180,2120,2120,2120,2120,130
20240802,124100,26045580,2120,2120,2120,2120,50
20240802,124000,25939580,2120,2120,2120,2120,60
20240802,123900,25812380,2115,2115,2115,2115,251
20240802,123800,25281515,2120,2120,2120,2120,100
20240802,123700,25069515,2115,2115,2115,2115,0
20240802,123600,25069515,2115,2115,2115,2115,0
20240802,123500,25069515,2115,2120,2120,2115,471
20240802,123400,24073160,2120,2120,2120,2120,100
20240802,123300,23861160,2115,2115,2115,2115,0
20240802,123200,23861160,2115,2115,2115,2115,1
20240802,123100,23859045,2115,2115,2115,2115,0
20240802,123000,23859045,2115,2140,2140,2115,2825
20240802,122900,17850365,2145,2145,2145,2145,10
20240802,122800,17828915,2140,2140,2140,2140,0
20240802,122700,17828915,2140,2140,2140,2140,0
20240802,122600,17828915,2140,2140,2140,2140,0
20240802,122500,17828915,2140,2140,2140,2140,0
20240802,122400,17828915,2140,2140,2140,2140,0
20240802,122300,17828915,2140,2140,2140,2140,0
20240802,122200,17828915,2140,2140,2140,2140,0
20240802,122100,17828915,2140,2140,2140,2140,1
20240802,122000,17826775,2135,2135,2135,2135,199
20240802,121900,17401910,2140,2140,2140,2140,1
20240802,121800,17399770,2135,2135,2135,2135,0
20240802,121700,17399770,2135,2135,2135,2135,1820
20240802,121600,13514070,2140,2145,2145,2140,1181
20240802,121500,10986725,2145,2145,2145,2145,1
20240802,121400,10984580,2145,2145,2145,2145,0
20240802,121300,10984580,2145,2145,2145,2145,0
20240802,121200,10984580,2145,2145,2145,2145,0
20240802,121100,10984580,2145,2145,2145,2145,0
20240802,121000,10984580,2145,2145,2145,2145,50
20240802,120900,10877330,2145,2145,2145,2145,0
20240802,120800,10877330,2145,2145,2145,2145,0
20240802,120700,10877330,2145,2145,2145,2145,0
20240802,120600,10877330,2145,2145,2145,2145,10
20240802,120500,10855880,2145,2145,2145,2145,0
20240802,120400,10855880,2145,2145,2145,2145,0
20240802,120300,10855880,2145,2145,2145,2145,0
20240802,120200,10855880,2145,2145,2145,2145,144
20240802,120100,10547000,2145,2145,2145,2145,0
20240802,120000,10547000,2145,2145,2145,2145,0
20240802,115900,10547000,2145,2145,2145,2145,0
20240802,115800,10547000,2145,2145,2145,2145,0
20240802,115700,10547000,2145,2145,2145,2145,10
20240802,115600,10525550,2145,2145,2145,2145,0
20240802,115500,10525550,2145,2145,2145,2145,0
20240802,115400,10525550,2145,2145,2145,2145,0
20240802,115300,10525550,2145,2145,2145,2145,10
20240802,115200,10504100,2145,2145,2145,2145,0
20240802,115100,10504100,2145,2145,2145,2145,0
20240802,115000,10504100,2145,2145,2145,2145,10
20240802,114900,10482650,2145,2145,2145,2145,0
20240802,114800,10482650,2145,2145,2145,2145,338
20240802,114700,9757640,2145,2145,2145,2145,0
20240802,114600,9757640,2145,2155,2155,2145,122
20240802,114500,9495635,2160,2160,2160,2160,0
20240802,114400,9495635,2160,2160,2160,2160,0
20240802,114300,9495635,2160,2160,2160,2160,0
20240802,114200,9495635,2160,2160,2160,2160,0
20240802,114100,9495635,2160,2160,2160,2160,0
20240802,114000,9495635,2160,2160,2160,2160,0
20240802,113900,9495635,2160,2160,2160,2160,0
20240802,113800,9495635,2160,2160,2160,2160,0
20240802,113700,9495635,2160,2160,2160,2160,0
20240802,113600,9495635,2160,2160,2160,2160,0
20240802,113500,9495635,2160,2160,2160,2160,0
20240802,113400,9495635,2160,2160,2160,2160,0
20240802,113300,9495635,2160,2160,2160,2160,0
20240802,113200,9495635,2160,2160,2160,2160,0
20240802,113100,9495635,2160,2160,2160,2160,0
20240802,113000,9495635,2160,2160,2160,2160,0
20240802,112900,9495635,2160,2160,2160,2160,0
20240802,112800,9495635,2160,2160,2160,2160,0
20240802,112700,9495635,2160,2160,2160,2160,0
20240802,112600,9495635,2160,2160,2160,2160,0
20240802,112500,9495635,2160,2160,2160,2160,0
20240802,112400,9495635,2160,2160,2160,2160,0
20240802,112300,9495635,2160,2160,2160,2160,0
20240802,112200,9495635,2160,2160,2160,2160,0
20240802,112100,9495635,2160,2160,2160,2160,0
20240802,112000,9495635,2160,2160,2160,2160,0
20240802,111900,9495635,2160,2160,2160,2160,0
20240802,111800,9495635,2160,2160,2160,2160,1
20240802,111700,9493475,2165,2165,2165,2165,0
20240802,111600,9493475,2165,2165,2165,2165,0
20240802,111500,9493475,2165,2165,2165,2165,0
20240802,111400,9493475,2165,2165,2165,2165,1
20240802,111300,9491310,2170,2170,2170,2170,0
20240802,111200,9491310,2170,2170,2170,2170,0
20240802,111100,9491310,2170,2170,2170,2170,0
20240802,111000,9491310,2170,2170,2170,2170,0
20240802,110900,9491310,2170,2170,2170,2170,0
20240802,110800,9491310,2170,2170,2170,2170,0
20240802,110700,9491310,2170,2170,2170,2170,0
20240802,110600,9491310,2170,2170,2170,2170,1
20240802,110500,9489140,2165,2165,2165,2165,1
20240802,110400,9486975,2170,2170,2170,2170,0
20240802,110300,9486975,2170,2170,2170,2170,0
20240802,110200,9486975,2170,2170,2170,2170,0
20240802,110100,9486975,2170,2170,2170,2170,4
20240802,110000,9478295,2150,2150,2150,2150,0
20240802,105900,9478295,2150,2150,2150,2150,0
20240802,105800,9478295,2150,2150,2150,2150,0
20240802,105700,9478295,2150,2150,2150,2150,0
20240802,105600,9478295,2150,2150,2150,2150,0
20240802,105500,9478295,2150,2150,2150,2150,0
20240802,105400,9478295,2150,2150,2150,2150,0
20240802,105300,9478295,2150,2150,2150,2150,0
20240802,105200,9478295,2150,2150,2150,2150,99
20240802,105100,9265445,2150,2160,2160,2150,200
20240802,105000,8834760,2175,2175,2175,2175,0
20240802,104900,8834760,2175,2175,2175,2175,0
20240802,104800,8834760,2175,2175,2175,2175,0
20240802,104700,8834760,2175,2175,2175,2175,0
20240802,104600,8834760,2175,2175,2175,2175,0
20240802,104500,8834760,2175,2175,2175,2175,0
20240802,104400,8834760,2175,2175,2175,2175,0
20240802,104300,8834760,2175,2175,2175,2175,0
20240802,104200,8834760,2175,2175,2175,2175,0
20240802,104100,8834760,2175,2175,2175,2175,0
20240802,104000,8834760,2175,2175,2175,2175,0
20240802,103900,8834760,2175,2175,2175,2175,0
20240802,103800,8834760,2175,2175,2175,2175,0
20240802,103700,8834760,2175,2175,2175,2175,0
20240802,103600,8834760,2175,2175,2175,2175,0
20240802,103500,8834760,2175,2175,2175,2175,0
20240802,103400,8834760,2175,2175,2175,2175,0
20240802,103300,8834760,2175,2175,2175,2175,0
20240802,103200,8834760,2175,2175,2175,2175,0
20240802,103100,8834760,2175,2175,2175,2175,0
20240802,103000,8834760,2175,2175,2175,2175,0
20240802,102900,8834760,2175,2175,2175,2175,0
20240802,102800,8834760,2175,2175,2175,2175,0
20240802,102700,8834760,2175,2175,2175,2175,1
20240802,102600,8832585,2175,2175,2175,2175,0
20240802,102500,8832585,2175,2175,2175,2175,0
20240802,102400,8832585,2175,2175,2175,2175,0
20240802,102300,8832585,2175,2175,2175,2175,0
20240802,102200,8832585,2175,2175,2175,2175,1
20240802,102100,8830410,2160,2160,2160,2160,0
20240802,102000,8830410,2160,2160,2160,2160,122
20240802,101900,8566890,2160,2160,2160,2160,0
20240802,101800,8566890,2160,2160,2160,2160,200
20240802,101700,8134890,2160,2160,2160,2160,0
20240802,101600,8134890,2160,2160,2160,2160,10
20240802,101500,8113290,2160,2160,2160,2160,0
20240802,101400,8113290,2160,2160,2160,2160,0
20240802,101300,8113290,2160,2160,2160,2160,0
20240802,101200,8113290,2160,2160,2160,2160,10
20240802,101100,8091690,2160,2160,2160,2160,0
20240802,101000,8091690,2160,2160,2160,2160,0
20240802,100900,8091690,2160,2160,2160,2160,0
20240802,100800,8091690,2160,2160,2160,2160,0
20240802,100700,8091690,2160,2160,2160,2160,10
20240802,100600,8070090,2160,2160,2160,2160,30
20240802,100500,8005290,2160,2160,2160,2160,0
20240802,100400,8005290,2160,2160,2160,2160,0
20240802,100300,8005290,2160,2160,2160,2160,0
20240802,100200,8005290,2160,2160,2160,2160,3
20240802,100100,7998810,2160,2160,2160,2160,0
20240802,100000,7998810,2160,2160,2160,2160,0
20240802,095900,7998810,2160,2160,2160,2160,2
20240802,095800,7994490,2160,2160,2160,2160,0
20240802,095700,7994490,2160,2160,2160,2160,2
20240802,095600,7990170,2165,2165,2165,2165,0
20240802,095500,7990170,2165,2165,2165,2165,0
20240802,095400,7990170,2165,2165,2165,2165,0
20240802,095300,7990170,2165,2165,2165,2165,0
20240802,095200,7990170,2165,2165,2165,2165,0
20240802,095100,7990170,2165,2165,2165,2165,202
20240802,095000,7552840,2180,2180,2180,2180,0
20240802,094900,7552840,2180,2175,2180,2175,46
20240802,094800,7452615,2175,2175,2175,2175,0
20240802,094700,7452615,2175,2175,2175,2175,0
20240802,094600,7452615,2175,2175,2175,2175,0
20240802,094500,7452615,2175,2175,2175,2175,0
20240802,094400,7452615,2175,2175,2175,2175,0
20240802,094300,7452615,2175,2175,2175,2175,0
20240802,094200,7452615,2175,2175,2175,2175,0
20240802,094100,7452615,2175,2175,2175,2175,0
20240802,094000,7452615,2175,2175,2175,2175,0
20240802,093900,7452615,2175,2175,2175,2175,0
20240802,093800,7452615,2175,2175,2175,2175,0
20240802,093700,7452615,2175,2175,2175,2175,0
20240802,093600,7452615,2175,2175,2175,2175,0
20240802,093500,7452615,2175,2175,2175,2175,0
20240802,093400,7452615,2175,2175,2175,2175,17
20240802,093300,7415640,2170,2170,2170,2170,0
20240802,093200,7415640,2170,2175,2175,2170,2
20240802,093100,7411295,2150,2150,2150,2150,0
20240802,093000,7411295,2150,2150,2150,2150,0
20240802,092900,7411295,2150,2155,2175,2145,1408
20240802,092800,4387555,2165,2165,2165,2165,0
20240802,092700,4387555,2165,2165,2165,2165,13
20240802,092600,4359410,2190,2190,2190,2190,0
20240802,092500,4359410,2190,2190,2190,2190,0
20240802,092400,4359410,2190,2190,2190,2190,0
20240802,092300,4359410,2190,2190,2190,2190,0
20240802,092200,4359410,2190,2190,2190,2190,0
20240802,092100,4359410,2190,2190,2190,2190,1
20240802,092000,4357220,2190,2190,2190,2190,0
20240802,091900,4357220,2190,2190,2190,2190,0
20240802,091800,4357220,2190,2190,2190,2190,0
20240802,091700,4357220,2190,2155,2190,2150,45
20240802,091600,4260325,2195,2195,2195,2195,0
20240802,091500,4260325,2195,2195,2195,2195,0
20240802,091400,4260325,2195,2180,2195,2180,24
20240802,091300,4207895,2180,2180,2180,2180,50
20240802,091200,4098895,2150,2160,2160,2150,30
20240802,091100,4034255,2195,2195,2195,2195,0
20240802,091000,4034255,2195,2195,2195,2195,0
20240802,090900,4034255,2195,2195,2195,2195,0
20240802,090800,4034255,2195,2165,2195,2165,30
20240802,090700,3969130,2165,2165,2165,2165,0
20240802,090600,3969130,2165,2145,2165,2145,202
20240802,090500,3535800,2145,2145,2145,2145,114
20240802,090400,3291270,2165,2165,2165,2165,20
20240802,090300,3247970,2165,2155,2165,2155,2
20240802,090200,3243650,2145,2145,2145,2145,0
20240802,090100,3243650,2145,2145,2145,2145,1000
20240802,090000,1098650,2150,2150,2150,2150,511