KissMeData/287410/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205600,8315461980,12950,12950,12950,12950,2356
20240802,205500,8315461980,12950,12950,12950,12950,0
20240802,205400,8315461980,12950,12950,12950,12950,0
20240802,205300,8315461980,12950,12950,12950,12950,0
20240802,205200,8315461980,12950,12950,12950,12950,0
20240802,205100,8315461980,12950,12950,12950,12950,0
20240802,205000,8315461980,12950,12950,12950,12950,0
20240802,204900,8315461980,12950,12950,12950,12950,0
20240802,204800,8315461980,12950,12950,12950,12950,0
20240802,204700,8315461980,12950,12950,12950,12950,0
20240802,204600,8315461980,12950,12950,12950,12950,0
20240802,204500,8315461980,12950,12950,12950,12950,0
20240802,204400,8315461980,12950,12950,12950,12950,0
20240802,204300,8315461980,12950,12950,12950,12950,0
20240802,204200,8315461980,12950,12950,12950,12950,0
20240802,204100,8315461980,12950,12950,12950,12950,0
20240802,204000,8315461980,12950,12950,12950,12950,0
20240802,203900,8315461980,12950,12950,12950,12950,0
20240802,203800,8315461980,12950,12950,12950,12950,0
20240802,203700,8315461980,12950,12950,12950,12950,0
20240802,203600,8315461980,12950,12950,12950,12950,0
20240802,203500,8315461980,12950,12950,12950,12950,0
20240802,203400,8315461980,12950,12950,12950,12950,0
20240802,203300,8315461980,12950,12950,12950,12950,0
20240802,203200,8315461980,12950,12950,12950,12950,0
20240802,203100,8315461980,12950,12950,12950,12950,0
20240802,203000,8315461980,12950,12950,12950,12950,0
20240802,202900,8315461980,12950,12950,12950,12950,0
20240802,202800,8315461980,12950,12950,12950,12950,0
20240802,202700,8315461980,12950,12950,12950,12950,0
20240802,202600,8315461980,12950,12950,12950,12950,2356
20240802,202500,8315461980,12950,12950,12950,12950,0
20240802,202400,8315461980,12950,12950,12950,12950,0
20240802,202300,8315461980,12950,12950,12950,12950,0
20240802,202200,8315461980,12950,12950,12950,12950,0
20240802,202100,8315461980,12950,12950,12950,12950,0
20240802,202000,8315461980,12950,12950,12950,12950,0
20240802,201900,8315461980,12950,12950,12950,12950,0
20240802,201800,8315461980,12950,12950,12950,12950,0
20240802,201700,8315461980,12950,12950,12950,12950,0
20240802,201600,8315461980,12950,12950,12950,12950,0
20240802,201500,8315461980,12950,12950,12950,12950,0
20240802,201400,8315461980,12950,12950,12950,12950,0
20240802,201300,8315461980,12950,12950,12950,12950,0
20240802,201200,8315461980,12950,12950,12950,12950,0
20240802,201100,8315461980,12950,12950,12950,12950,0
20240802,201000,8315461980,12950,12950,12950,12950,0
20240802,200900,8315461980,12950,12950,12950,12950,0
20240802,200800,8315461980,12950,12950,12950,12950,0
20240802,200700,8315461980,12950,12950,12950,12950,0
20240802,200600,8315461980,12950,12950,12950,12950,0
20240802,200500,8315461980,12950,12950,12950,12950,0
20240802,200400,8315461980,12950,12950,12950,12950,0
20240802,200300,8315461980,12950,12950,12950,12950,0
20240802,200200,8315461980,12950,12950,12950,12950,0
20240802,200100,8315461980,12950,12950,12950,12950,0
20240802,200000,8315461980,12950,12950,12950,12950,0
20240802,195900,8315461980,12950,12950,12950,12950,0
20240802,195800,8315461980,12950,12950,12950,12950,0
20240802,195700,8315461980,12950,12950,12950,12950,0
20240802,195600,8315461980,12950,12950,12950,12950,2356
20240802,195500,8315461980,12950,12950,12950,12950,0
20240802,195400,8315461980,12950,12950,12950,12950,0
20240802,195300,8315461980,12950,12950,12950,12950,0
20240802,195200,8315461980,12950,12950,12950,12950,0
20240802,195100,8315461980,12950,12950,12950,12950,0
20240802,195000,8315461980,12950,12950,12950,12950,0
20240802,194900,8315461980,12950,12950,12950,12950,0
20240802,194800,8315461980,12950,12950,12950,12950,0
20240802,194700,8315461980,12950,12950,12950,12950,0
20240802,194600,8315461980,12950,12950,12950,12950,0
20240802,194500,8315461980,12950,12950,12950,12950,0
20240802,194400,8315461980,12950,12950,12950,12950,0
20240802,194300,8315461980,12950,12950,12950,12950,0
20240802,194200,8315461980,12950,12950,12950,12950,0
20240802,194100,8315461980,12950,12950,12950,12950,0
20240802,194000,8315461980,12950,12950,12950,12950,0
20240802,193900,8315461980,12950,12950,12950,12950,0
20240802,193800,8315461980,12950,12950,12950,12950,0
20240802,193700,8315461980,12950,12950,12950,12950,0
20240802,193600,8315461980,12950,12950,12950,12950,0
20240802,193500,8315461980,12950,12950,12950,12950,0
20240802,193400,8315461980,12950,12950,12950,12950,0
20240802,193300,8315461980,12950,12950,12950,12950,0
20240802,193200,8315461980,12950,12950,12950,12950,0
20240802,193100,8315461980,12950,12950,12950,12950,0
20240802,193000,8315461980,12950,12950,12950,12950,0
20240802,192900,8315461980,12950,12950,12950,12950,0
20240802,192800,8315461980,12950,12950,12950,12950,0
20240802,192700,8315461980,12950,12950,12950,12950,0
20240802,192600,8315461980,12950,12950,12950,12950,2356
20240802,192500,8315461980,12950,12950,12950,12950,0
20240802,192400,8315461980,12950,12950,12950,12950,0
20240802,192300,8315461980,12950,12950,12950,12950,0
20240802,192200,8315461980,12950,12950,12950,12950,0
20240802,192100,8315461980,12950,12950,12950,12950,0
20240802,192000,8315461980,12950,12950,12950,12950,0
20240802,191900,8315461980,12950,12950,12950,12950,0
20240802,191800,8315461980,12950,12950,12950,12950,0
20240802,191700,8315461980,12950,12950,12950,12950,0
20240802,191600,8315461980,12950,12950,12950,12950,0
20240802,191500,8315461980,12950,12950,12950,12950,0
20240802,191400,8315461980,12950,12950,12950,12950,0
20240802,191300,8315461980,12950,12950,12950,12950,0
20240802,191200,8315461980,12950,12950,12950,12950,0
20240802,191100,8315461980,12950,12950,12950,12950,0
20240802,191000,8315461980,12950,12950,12950,12950,0
20240802,190900,8315461980,12950,12950,12950,12950,0
20240802,190800,8315461980,12950,12950,12950,12950,0
20240802,190700,8315461980,12950,12950,12950,12950,0
20240802,190600,8315461980,12950,12950,12950,12950,0
20240802,190500,8315461980,12950,12950,12950,12950,0
20240802,190400,8315461980,12950,12950,12950,12950,0
20240802,190300,8315461980,12950,12950,12950,12950,0
20240802,190200,8315461980,12950,12950,12950,12950,0
20240802,190100,8315461980,12950,12950,12950,12950,0
20240802,190000,8315461980,12950,12950,12950,12950,0
20240802,185900,8315461980,12950,12950,12950,12950,0
20240802,185800,8315461980,12950,12950,12950,12950,0
20240802,185700,8315461980,12950,12950,12950,12950,0
20240802,185600,8315461980,12950,12950,12950,12950,2356
20240802,185500,8315461980,12950,12950,12950,12950,0
20240802,185400,8315461980,12950,12950,12950,12950,0
20240802,185300,8315461980,12950,12950,12950,12950,0
20240802,185200,8315461980,12950,12950,12950,12950,0
20240802,185100,8315461980,12950,12950,12950,12950,0
20240802,185000,8315461980,12950,12950,12950,12950,0
20240802,184900,8315461980,12950,12950,12950,12950,0
20240802,184800,8315461980,12950,12950,12950,12950,0
20240802,184700,8315461980,12950,12950,12950,12950,0
20240802,184600,8315461980,12950,12950,12950,12950,0
20240802,184500,8315461980,12950,12950,12950,12950,0
20240802,184400,8315461980,12950,12950,12950,12950,0
20240802,184300,8315461980,12950,12950,12950,12950,0
20240802,184200,8315461980,12950,12950,12950,12950,0
20240802,184100,8315461980,12950,12950,12950,12950,0
20240802,184000,8315461980,12950,12950,12950,12950,0
20240802,183900,8315461980,12950,12950,12950,12950,0
20240802,183800,8315461980,12950,12950,12950,12950,0
20240802,183700,8315461980,12950,12950,12950,12950,0
20240802,183600,8315461980,12950,12950,12950,12950,0
20240802,183500,8315461980,12950,12950,12950,12950,0
20240802,183400,8315461980,12950,12950,12950,12950,0
20240802,183300,8315461980,12950,12950,12950,12950,0
20240802,183200,8315461980,12950,12950,12950,12950,0
20240802,183100,8315461980,12950,12950,12950,12950,0
20240802,183000,8315461980,12950,12950,12950,12950,0
20240802,182900,8315461980,12950,12950,12950,12950,0
20240802,182800,8315461980,12950,12950,12950,12950,0
20240802,182700,8315461980,12950,12950,12950,12950,0
20240802,182600,8315461980,12950,12950,12950,12950,2356
20240802,182500,8315461980,12950,12950,12950,12950,0
20240802,182400,8315461980,12950,12950,12950,12950,0
20240802,182300,8315461980,12950,12950,12950,12950,0
20240802,182200,8315461980,12950,12950,12950,12950,0
20240802,182100,8315461980,12950,12950,12950,12950,0
20240802,182000,8315461980,12950,12950,12950,12950,0
20240802,181900,8315461980,12950,12950,12950,12950,0
20240802,181800,8315461980,12950,12950,12950,12950,0
20240802,181700,8315461980,12950,12950,12950,12950,0
20240802,181600,8315461980,12950,12950,12950,12950,0
20240802,181500,8315461980,12950,12950,12950,12950,0
20240802,181400,8315461980,12950,12950,12950,12950,0
20240802,181300,8315461980,12950,12950,12950,12950,0
20240802,181200,8315461980,12950,12950,12950,12950,0
20240802,181100,8315461980,12950,12950,12950,12950,0
20240802,181000,8315461980,12950,12950,12950,12950,0
20240802,180900,8315461980,12950,12950,12950,12950,0
20240802,180800,8315461980,12950,12950,12950,12950,0
20240802,180700,8315461980,12950,12950,12950,12950,0
20240802,180600,8315461980,12950,12950,12950,12950,0
20240802,180500,8315461980,12950,12950,12950,12950,0
20240802,180400,8315461980,12950,12950,12950,12950,0
20240802,180300,8315461980,12950,12950,12950,12950,0
20240802,180200,8315461980,12950,12950,12950,12950,0
20240802,180100,8315461980,12950,12950,12950,12950,0
20240802,180000,8315461980,12950,12950,12950,12950,0
20240802,175900,8315461980,12950,12950,12950,12950,0
20240802,175800,8315461980,12950,12950,12950,12950,0
20240802,175700,8315461980,12950,12950,12950,12950,0
20240802,175600,8315461980,12950,12950,12950,12950,2356
20240802,175500,8315461980,12950,12950,12950,12950,0
20240802,175400,8315461980,12950,12950,12950,12950,0
20240802,175300,8315461980,12950,12950,12950,12950,0
20240802,175200,8315461980,12950,12950,12950,12950,0
20240802,175100,8315461980,12950,12950,12950,12950,0
20240802,175000,8315461980,12950,12950,12950,12950,0
20240802,174900,8315461980,12950,12950,12950,12950,0
20240802,174800,8315461980,12950,12950,12950,12950,0
20240802,174700,8315461980,12950,12950,12950,12950,0
20240802,174600,8315461980,12950,12950,12950,12950,0
20240802,174500,8315461980,12950,12950,12950,12950,0
20240802,174400,8315461980,12950,12950,12950,12950,0
20240802,174300,8315461980,12950,12950,12950,12950,0
20240802,174200,8315461980,12950,12950,12950,12950,0
20240802,174100,8315461980,12950,12950,12950,12950,0
20240802,174000,8315461980,12950,12950,12950,12950,0
20240802,173900,8315461980,12950,12950,12950,12950,0
20240802,173800,8315461980,12950,12950,12950,12950,0
20240802,173700,8315461980,12950,12950,12950,12950,0
20240802,173600,8315461980,12950,12950,12950,12950,0
20240802,173500,8315461980,12950,12950,12950,12950,0
20240802,173400,8315461980,12950,12950,12950,12950,0
20240802,173300,8315461980,12950,12950,12950,12950,0
20240802,173200,8315461980,12950,12950,12950,12950,0
20240802,173100,8315461980,12950,12950,12950,12950,0
20240802,173000,8315461980,12950,12950,12950,12950,0
20240802,172900,8315461980,12950,12950,12950,12950,0
20240802,172800,8315461980,12950,12950,12950,12950,0
20240802,172700,8315461980,12950,12950,12950,12950,0
20240802,172600,8315461980,12950,12950,12950,12950,2356
20240802,172500,8315461980,12950,12950,12950,12950,0
20240802,172400,8315461980,12950,12950,12950,12950,0
20240802,172300,8315461980,12950,12950,12950,12950,0
20240802,172200,8315461980,12950,12950,12950,12950,0
20240802,172100,8315461980,12950,12950,12950,12950,0
20240802,172000,8315461980,12950,12950,12950,12950,0
20240802,171900,8315461980,12950,12950,12950,12950,0
20240802,171800,8315461980,12950,12950,12950,12950,0
20240802,171700,8315461980,12950,12950,12950,12950,0
20240802,171600,8315461980,12950,12950,12950,12950,0
20240802,171500,8315461980,12950,12950,12950,12950,0
20240802,171400,8315461980,12950,12950,12950,12950,0
20240802,171300,8315461980,12950,12950,12950,12950,0
20240802,171200,8315461980,12950,12950,12950,12950,0
20240802,171100,8315461980,12950,12950,12950,12950,0
20240802,171000,8315461980,12950,12950,12950,12950,0
20240802,170900,8315461980,12950,12950,12950,12950,0
20240802,170800,8315461980,12950,12950,12950,12950,0
20240802,170700,8315461980,12950,12950,12950,12950,0
20240802,170600,8315461980,12950,12950,12950,12950,0
20240802,170500,8315461980,12950,12950,12950,12950,0
20240802,170400,8315461980,12950,12950,12950,12950,0
20240802,170300,8315461980,12950,12950,12950,12950,0
20240802,170200,8315461980,12950,12950,12950,12950,0
20240802,170100,8315461980,12950,12950,12950,12950,0
20240802,170000,8315461980,12950,12950,12950,12950,0
20240802,165900,8315461980,12950,12950,12950,12950,0
20240802,165800,8315461980,12950,12950,12950,12950,0
20240802,165700,8315461980,12950,12950,12950,12950,0
20240802,165600,8315461980,12950,12950,12950,12950,2356
20240802,165500,8315461980,12950,12950,12950,12950,0
20240802,165400,8315461980,12950,12950,12950,12950,0
20240802,165300,8315461980,12950,12950,12950,12950,0
20240802,165200,8315461980,12950,12950,12950,12950,0
20240802,165100,8315461980,12950,12950,12950,12950,0
20240802,165000,8315461980,12950,12950,12950,12950,0
20240802,164900,8315461980,12950,12950,12950,12950,0
20240802,164800,8315461980,12950,12950,12950,12950,0
20240802,164700,8315461980,12950,12950,12950,12950,0
20240802,164600,8315461980,12950,12950,12950,12950,0
20240802,164500,8315461980,12950,12950,12950,12950,0
20240802,164400,8315461980,12950,12950,12950,12950,0
20240802,164300,8315461980,12950,12950,12950,12950,0
20240802,164200,8315461980,12950,12950,12950,12950,0
20240802,164100,8315461980,12950,12950,12950,12950,0
20240802,164000,8315461980,12950,12950,12950,12950,0
20240802,163900,8315461980,12950,12950,12950,12950,0
20240802,163800,8315461980,12950,12950,12950,12950,0
20240802,163700,8315461980,12950,12950,12950,12950,0
20240802,163600,8315461980,12950,12950,12950,12950,0
20240802,163500,8315461980,12950,12950,12950,12950,0
20240802,163400,8315461980,12950,12950,12950,12950,0
20240802,163300,8315461980,12950,12950,12950,12950,0
20240802,163200,8315461980,12950,12950,12950,12950,0
20240802,163100,8315461980,12950,12950,12950,12950,0
20240802,163000,8315461980,12950,12950,12950,12950,0
20240802,162900,8315461980,12950,12950,12950,12950,0
20240802,162800,8315461980,12950,12950,12950,12950,0
20240802,162700,8315461980,12950,12950,12950,12950,0
20240802,162600,8315461980,12950,12950,12950,12950,2356
20240802,162500,8315461980,12950,12950,12950,12950,0
20240802,162400,8315461980,12950,12950,12950,12950,0
20240802,162300,8315461980,12950,12950,12950,12950,0
20240802,162200,8315461980,12950,12950,12950,12950,0
20240802,162100,8315461980,12950,12950,12950,12950,0
20240802,162000,8315461980,12950,12950,12950,12950,0
20240802,161900,8315461980,12950,12950,12950,12950,0
20240802,161800,8315461980,12950,12950,12950,12950,0
20240802,161700,8315461980,12950,12950,12950,12950,0
20240802,161600,8315461980,12950,12950,12950,12950,0
20240802,161500,8315461980,12950,12950,12950,12950,0
20240802,161400,8315461980,12950,12950,12950,12950,0
20240802,161300,8315461980,12950,12950,12950,12950,0
20240802,161200,8315461980,12950,12950,12950,12950,0
20240802,161100,8315461980,12950,12950,12950,12950,0
20240802,161000,8315461980,12950,12950,12950,12950,0
20240802,160900,8315461980,12950,12950,12950,12950,0
20240802,160800,8315461980,12950,12950,12950,12950,0
20240802,160700,8315461980,12950,12950,12950,12950,0
20240802,160600,8315461980,12950,12950,12950,12950,0
20240802,160500,8315461980,12950,12950,12950,12950,0
20240802,160400,8315461980,12950,12950,12950,12950,0
20240802,160300,8315461980,12950,12950,12950,12950,0
20240802,160200,8315461980,12950,12950,12950,12950,0
20240802,160100,8315461980,12950,12950,12950,12950,0
20240802,160000,8315461980,12950,12950,12950,12950,0
20240802,155900,8315461980,12950,12950,12950,12950,0
20240802,155800,8315461980,12950,12950,12950,12950,0
20240802,155700,8315461980,12950,12950,12950,12950,0
20240802,155600,8315461980,12950,12950,12950,12950,2356
20240802,155500,8315461980,12950,12950,12950,12950,0
20240802,155400,8315461980,12950,12950,12950,12950,0
20240802,155300,8315461980,12950,12950,12950,12950,0
20240802,155200,8315461980,12950,12950,12950,12950,0
20240802,155100,8315461980,12950,12950,12950,12950,0
20240802,155000,8315461980,12950,12950,12950,12950,0
20240802,154900,8315461980,12950,12950,12950,12950,0
20240802,154800,8315461980,12950,12950,12950,12950,0
20240802,154700,8315461980,12950,12950,12950,12950,0
20240802,154600,8315461980,12950,12950,12950,12950,0
20240802,154500,8315461980,12950,12950,12950,12950,0
20240802,154400,8315461980,12950,12950,12950,12950,0
20240802,154300,8315461980,12950,12950,12950,12950,0
20240802,154200,8315461980,12950,12950,12950,12950,0
20240802,154100,8315461980,12950,12950,12950,12950,0
20240802,154000,8315461980,12950,12950,12950,12950,0
20240802,153900,8315461980,12950,12950,12950,12950,0
20240802,153800,8315461980,12950,12950,12950,12950,0
20240802,153700,8315461980,12950,12950,12950,12950,0
20240802,153600,8315461980,12950,12950,12950,12950,0
20240802,153500,8315461980,12950,12950,12950,12950,0
20240802,153400,8315461980,12950,12950,12950,12950,0
20240802,153300,8315461980,12950,12950,12950,12950,0
20240802,153200,8315461980,12950,12950,12950,12950,0
20240802,153100,8315461980,12950,12950,12950,12950,0
20240802,153000,8315461980,12950,12950,12950,12950,2356
20240802,152900,8284951780,12940,12940,12940,12940,0
20240802,152800,8284951780,12940,12940,12940,12940,0
20240802,152700,8284951780,12940,12940,12940,12940,0
20240802,152600,8284951780,12940,12940,12940,12940,0
20240802,152500,8284951780,12940,12940,12940,12940,0
20240802,152400,8284951780,12940,12940,12940,12940,0
20240802,152300,8284951780,12940,12940,12940,12940,0
20240802,152200,8284951780,12940,12940,12940,12940,0
20240802,152100,8284951780,12940,12940,12940,12940,0
20240802,152000,8284951780,12940,12940,12940,12940,0
20240802,151900,8284951780,12940,12930,12940,12930,390
20240802,151800,8279906920,12920,12920,12920,12920,1498
20240802,151700,8260552760,12930,12930,12930,12920,579
20240802,151600,8253069390,12920,12920,12920,12920,932
20240802,151500,8241027950,12920,12920,12930,12920,1059
20240802,151400,8227341300,12920,12920,12920,12920,5932
20240802,151300,8150699860,12930,12930,12930,12930,1005
20240802,151200,8137705210,12920,12920,12920,12920,932
20240802,151100,8125663770,12920,12930,12940,12920,1313
20240802,151000,8108685990,12930,12920,12930,12920,944
20240802,150900,8096486400,12920,12920,12930,12920,969
20240802,150800,8083960700,12920,12940,12940,12920,944
20240802,150700,8071757760,12920,12920,12940,12920,1007
20240802,150600,8058746240,12920,12940,12950,12920,1432
20240802,150500,8040233730,12940,12920,12940,12920,1034
20240802,150400,8026870710,12920,12920,12920,12920,932
20240802,150300,8014829270,12920,12920,12920,12920,932
20240802,150200,8002787830,12920,12920,12920,12920,932
20240802,150100,7990746390,12930,12920,12940,12920,1111
20240802,150000,7976385170,12920,12940,12940,12920,1004
20240802,145900,7963412050,12920,12920,12930,12920,1933
20240802,145800,7938427690,12920,12920,12930,12920,939
20240802,145700,7926292660,12920,12930,12930,12920,932
20240802,145600,7914245010,12930,12930,12930,12930,1032
20240802,145500,7900901250,12920,12920,12930,12920,1318
20240802,145400,7883869090,12930,12930,12940,12920,8872
20240802,145300,7769080530,12920,12920,12920,12920,932
20240802,145200,7757039090,12920,12920,12940,12920,942
20240802,145100,7744868250,12920,12920,12920,12920,622
20240802,145000,7736832010,12920,12920,12920,12920,932
20240802,144900,7724790570,12920,12930,12940,12920,1812
20240802,144800,7701358820,12920,12940,12940,12920,10943
20240802,144700,7559975040,12920,12920,12920,12920,932
20240802,144600,7547933600,12920,12920,12920,12920,947
20240802,144500,7535698360,12920,12920,12920,12920,932
20240802,144400,7523656920,12920,12920,12920,12920,937
20240802,144300,7511550880,12930,12930,12930,12920,1233
20240802,144200,7495614400,12920,12920,12940,12920,934
20240802,144100,7483547100,12930,12930,12930,12920,1627
20240802,144000,7462516250,12930,12930,12930,12920,840
20240802,143900,7451661260,12920,12920,12930,12920,986
20240802,143800,7438921600,12920,12920,12920,12920,36682
20240802,143700,6964990160,12920,12920,12920,12920,20932
20240802,143600,6694548720,12920,12920,12930,12920,923
20240802,143500,6682623460,12930,12920,12930,12920,634
20240802,143400,6674431640,12920,12920,12930,12920,1186
20240802,143300,6659105830,12920,12920,12920,12920,6223
20240802,143200,6578704670,12920,12920,12920,12920,918
20240802,143100,6566844110,12920,12920,12920,12920,917
20240802,143000,6554996470,12920,12920,12930,12920,1187
20240802,142900,6539657740,12920,12920,12920,12920,932
20240802,142800,6527616300,12920,12920,12920,12920,918
20240802,142700,6515755740,12920,12920,12920,12920,41531
20240802,142600,5979175220,12920,12920,12920,12920,1327
20240802,142500,5962030380,12920,12920,12920,12920,616
20240802,142400,5954071660,12920,12920,12920,12920,918
20240802,142300,5942211100,12920,12920,12920,12920,917
20240802,142200,5930363460,12920,12930,12930,12920,972
20240802,142100,5917804680,12930,12930,12930,12930,107
20240802,142000,5916421170,12920,12930,12930,12920,907
20240802,141900,5904696690,12930,12920,12930,12920,1754
20240802,141800,5882021990,12920,12930,12930,12920,907
20240802,141700,5870297510,12920,12930,12930,12920,1025
20240802,141600,5857050310,12930,12930,12930,12930,908
20240802,141500,5845309870,12920,12930,12930,12920,907
20240802,141400,5833585380,12920,12930,12930,12920,907
20240802,141300,5821860890,12930,12930,12930,12920,1108
20240802,141200,5807542000,12930,12930,12930,12930,856
20240802,141100,5796473920,12920,12920,12930,12920,907
20240802,141000,5784752460,12920,12930,12930,12920,1272
20240802,140900,5768314570,12930,12920,12930,12920,937
20240802,140800,5756202180,12920,12930,12930,12920,909
20240802,140700,5744454880,12930,12920,12930,12920,907
20240802,140600,5732733420,12930,12930,12930,12920,1196
20240802,140500,5717272160,12920,12920,12930,12920,906
20240802,140400,5705563620,12920,12920,12940,12920,1019
20240802,140300,5692395900,12940,12920,12940,12920,1295
20240802,140200,5675657080,12920,12920,12920,12920,908
20240802,140100,5663925720,12930,12930,12930,12920,907
20240802,140000,5652204260,12930,12920,12940,12920,1258
20240802,135900,5635938080,12920,12920,12920,12920,907
20240802,135800,5624219640,12920,12920,12920,12920,605
20240802,135700,5616403040,12920,12940,12940,12920,908
20240802,135600,5604671660,12920,12920,12920,12920,907
20240802,135500,5592953220,12940,12930,12940,12920,1211
20240802,135400,5577302760,12930,12930,12930,12930,0
20240802,135300,5577302760,12930,12930,12930,12930,0
20240802,135200,5577302760,12930,12930,12930,12930,0
20240802,135100,5577302760,12930,12930,12930,12930,0
20240802,135000,5577302760,12930,12930,12930,12930,0
20240802,134900,5577302760,12930,12930,12930,12930,0
20240802,134800,5577302760,12930,12930,12930,12930,0
20240802,134700,5577302760,12930,12930,12930,12930,0
20240802,134600,5577302760,12930,12920,12930,12920,658
20240802,134500,5568800330,12940,12920,12940,12920,1459
20240802,134400,5549937620,12920,12920,12920,12920,900
20240802,134300,5538309620,12920,12920,12920,12920,827
20240802,134200,5527624780,12920,12920,12920,12920,828
20240802,134100,5516927020,12920,12920,12920,12920,827
20240802,134000,5506242180,12920,12920,12920,12920,827
20240802,133900,5495557340,12920,12920,12920,12920,827
20240802,133800,5484872500,12920,12920,12920,12920,827
20240802,133700,5474187660,12920,12920,12920,12920,827
20240802,133600,5463502820,12920,12920,12920,12920,828
20240802,133500,5452805060,12920,12920,12920,12920,827
20240802,133400,5442120220,12920,12920,12920,12920,827
20240802,133300,5431435380,12920,12920,12920,12920,827
20240802,133200,5420750540,12920,12920,12920,12920,551
20240802,133100,5413631620,12920,12920,12920,12920,828
20240802,133000,5402933860,12920,12920,12920,12920,827
20240802,132900,5392249020,12920,12920,12920,12920,827
20240802,132800,5381564180,12920,12920,12920,12920,827
20240802,132700,5370879340,12930,12920,12940,12920,924
20240802,132600,5358936610,12920,12920,12940,12920,888
20240802,132500,5347462430,12940,12920,12940,12920,919
20240802,132400,5335587130,12940,12920,12940,12920,920
20240802,132300,5323698870,12940,12920,12940,12920,1247
20240802,132200,5307582200,12930,12920,12930,12920,1043
20240802,132100,5294104480,12930,12920,12930,12920,913
20240802,132000,5282307660,12920,12920,12930,12920,883
20240802,131900,5270898740,12930,12920,12930,12920,920
20240802,131800,5259011420,12930,12920,12930,12920,918
20240802,131700,5247149950,12930,12920,12930,12920,930
20240802,131600,5235133320,12930,12920,12930,12920,919
20240802,131500,5223258920,12930,12920,12930,12920,917
20240802,131400,5211410380,12930,12920,12930,12920,1038
20240802,131300,5197997310,12930,12920,12930,12920,1002
20240802,131200,5185049740,12930,12920,12930,12920,979
20240802,131100,5172399540,12930,12920,12930,12920,1835
20240802,131000,5148685360,12920,12930,12930,12920,330
20240802,130900,5144421220,12920,12920,12920,12920,0
20240802,130800,5144421220,12920,12920,12920,12920,1
20240802,130700,5144408300,12930,12930,12930,12930,11
20240802,130600,5144266070,12920,12920,12920,12920,1
20240802,130500,5144253150,12930,12930,12930,12930,0
20240802,130400,5144253150,12930,12930,12930,12930,0
20240802,130300,5144253150,12930,12930,12930,12930,32
20240802,130200,5143839390,12930,12930,12930,12930,0
20240802,130100,5143839390,12930,12930,12930,12930,0
20240802,130000,5143839390,12930,12930,12930,12930,0
20240802,125900,5143839390,12930,12930,12930,12930,53
20240802,125800,5143154100,12920,12920,12920,12920,761
20240802,125700,5133321980,12920,12920,12920,12920,761
20240802,125600,5123489860,12920,12920,12920,12920,762
20240802,125500,5113644820,12920,12920,12930,12920,130237
20240802,125400,3430982760,12930,12930,12930,12930,0
20240802,125300,3430982760,12930,12930,12930,12930,0
20240802,125200,3430982760,12930,12920,12930,12920,2
20240802,125100,3430956910,12930,12930,12930,12930,0
20240802,125000,3430956910,12930,12930,12930,12930,0
20240802,124900,3430956910,12930,12930,12930,12930,54
20240802,124800,3430258690,12920,12920,12920,12920,727
20240802,124700,3420865850,12920,12930,12930,12920,727
20240802,124600,3411470590,12930,12930,12930,12930,727
20240802,124500,3402070480,12920,12920,12920,12920,727
20240802,124400,3392677640,12920,12920,12930,12920,1205
20240802,124300,3377104260,12920,12920,12930,12920,781
20240802,124200,3367013200,12920,12920,12920,12920,727
20240802,124100,3357620360,12920,12920,12930,12920,1779
20240802,124000,3334625150,12930,12920,12930,12920,796
20240802,123900,3324340290,12920,12920,12920,12920,485
20240802,123800,3318074090,12920,12920,12920,12920,727
20240802,123700,3308681250,12920,12920,12920,12920,742
20240802,123600,3299094610,12920,12920,12930,12920,835
20240802,123500,3288305330,12920,12930,12930,12920,1186
20240802,123400,3272977630,12930,12920,12930,12920,1138
20240802,123300,3258270560,12930,12930,12930,12920,1422
20240802,123200,3239891370,12920,12930,12930,12920,1241
20240802,123100,3223852510,12920,12930,12930,12920,839
20240802,123000,3213011510,12920,12920,12930,12920,835
20240802,122900,3202222230,12920,12920,12930,12920,834
20240802,122800,3191445870,12920,12920,12920,12920,727
20240802,122700,3182053030,12920,12920,12920,12920,727
20240802,122600,3172660190,12920,12920,12920,12920,727
20240802,122500,3163267350,12920,12920,12920,12920,727
20240802,122400,3153874510,12920,12930,12930,12920,817
20240802,122300,3143317970,12920,12920,12930,12920,741
20240802,122200,3133744200,12920,12920,12920,12920,727
20240802,122100,3124351360,12920,12920,12920,12920,727
20240802,122000,3114958520,12920,12930,12930,12920,997
20240802,121900,3102074580,12930,12920,12930,12920,1049
20240802,121800,3088518280,12920,12920,12930,12920,839
20240802,121700,3077677280,12920,12920,12930,12920,811
20240802,121600,3067198620,12920,12920,12920,12920,727
20240802,121500,3057805780,12920,12920,12920,12920,727
20240802,121400,3048412940,12920,12920,12920,12920,727
20240802,121300,3039020100,12920,12920,12930,12920,997
20240802,121200,3026136170,12920,12920,12920,12920,524
20240802,121100,3019366090,12920,12920,12930,12920,781
20240802,121000,3009275030,12920,12920,12930,12920,781
20240802,120900,2999183970,12920,12920,12920,12920,932
20240802,120800,2987142530,12920,12920,12920,12920,727
20240802,120700,2977749690,12920,12920,12930,12920,1039
20240802,120600,2964324690,12920,12930,12930,12920,4001
20240802,120500,2912599030,12920,12920,12920,12920,727
20240802,120400,2903206190,12920,12920,12930,12920,781
20240802,120300,2893115130,12920,12920,12920,12920,737
20240802,120200,2883593090,12920,12920,12920,12920,727
20240802,120100,2874200250,12920,12920,12920,12920,726
20240802,120000,2864820330,12920,12920,12920,12920,827
20240802,115900,2854135490,12920,12920,12920,12920,727
20240802,115800,2844742650,12920,12920,12930,12920,728
20240802,115700,2835336880,12920,12920,12920,12920,727
20240802,115600,2825944040,12920,12930,12930,12920,903
20240802,115500,2814275520,12930,12920,12930,12920,921
20240802,115400,2802374270,12920,12920,12930,12920,996
20240802,115300,2789503260,12920,12920,12920,12920,727
20240802,115200,2780110420,12920,12920,12920,12920,727
20240802,115100,2770717580,12920,12930,12930,12920,1041
20240802,115000,2757265060,12920,12920,12920,12920,727
20240802,114900,2747872220,12920,12920,12920,12920,727
20240802,114800,2738479380,12920,12920,12930,12920,756
20240802,114700,2728711570,12930,12920,12930,12920,799
20240802,114600,2718387770,12920,12920,12930,12920,650
20240802,114500,2709988110,12920,12920,12930,12920,946
20240802,114400,2697763600,12920,12920,12930,12920,770
20240802,114300,2687814770,12920,12920,12930,12920,999
20240802,114200,2674904970,12920,12920,12930,12920,947
20240802,114100,2662669530,12920,12920,12930,12920,776
20240802,114000,2652643120,12920,12920,12930,12920,31029
20240802,113900,2251748340,12920,12930,12930,12920,728
20240802,113800,2242342570,12920,12920,12920,12920,727
20240802,113700,2232949730,12920,12920,12920,12920,727
20240802,113600,2223556890,12930,12930,12930,12920,1104
20240802,113500,2209289440,12930,12930,12930,12920,1142
20240802,113400,2194530650,12920,12920,12920,12920,732
20240802,113300,2185073210,12920,12920,12920,12920,727
20240802,113200,2175680370,12920,12920,12920,12920,768
20240802,113100,2165757810,12920,12920,12920,12920,727
20240802,113000,2156364970,12920,12920,12920,12920,728
20240802,112900,2146959210,12920,12930,12930,12920,888
20240802,112800,2135484640,12930,12920,12930,12920,781
20240802,112700,2125393580,12920,12920,12920,12920,727
20240802,112600,2116000740,12930,12930,12930,12920,2783
20240802,112500,2080023820,12930,12920,12930,12920,834
20240802,112400,2069247470,12930,12920,12930,12920,2006
20240802,112300,2043317160,12920,12930,12930,12920,1162
20240802,112200,2028299770,12920,12920,12930,12920,1026
20240802,112100,2015040880,12930,12920,12930,12920,1105
20240802,112000,2000760500,12930,12920,12930,12920,1060
20240802,111900,1987061970,12920,12920,12930,12920,702
20240802,111800,1977989950,12920,12920,12930,12920,783
20240802,111700,1967873030,12920,12920,12930,12920,1345
20240802,111600,1950489450,12920,12930,12930,12920,836
20240802,111500,1939687240,12920,12920,12930,12920,781
20240802,111400,1929596180,12920,12930,12930,12920,834
20240802,111300,1918819830,12920,12920,12930,12920,2559
20240802,111200,1885739230,12920,12930,12930,12920,899
20240802,111100,1874122440,12930,12930,12930,12930,12
20240802,111000,1873967280,12930,12930,12930,12930,53
20240802,110900,1873281990,12930,12930,12930,12930,0
20240802,110800,1873281990,12930,12930,12930,12920,533
20240802,110700,1866392690,12920,12920,12920,12920,718
20240802,110600,1857116130,12920,12920,12930,12920,851
20240802,110500,1846119880,12920,12930,12930,12920,717
20240802,110400,1836853850,12920,12920,12920,12920,718
20240802,110300,1827577290,12940,12930,12940,12920,765
20240802,110200,1817690160,12930,12920,12940,12920,1071
20240802,110100,1803844760,12930,12920,12930,12920,772
20240802,110000,1793869980,12920,12920,12920,12920,718
20240802,105900,1784593420,12920,12920,12930,12920,751
20240802,105800,1774890180,12930,12930,12940,12930,669
20240802,105700,1766240000,12930,12930,12930,12930,480
20240802,105600,1760033600,12920,12930,12930,12920,717
20240802,105500,1750767570,12930,12920,12930,12920,718
20240802,105400,1741488620,12920,12920,12920,12920,717
20240802,105300,1732224980,12920,12920,12920,12920,478
20240802,105200,1726049220,12930,12930,12930,12930,717
20240802,105100,1716778410,12930,12920,12930,12920,718
20240802,105000,1707499450,12920,12920,12940,12920,719
20240802,104900,1698209950,12920,12920,12920,12920,717
20240802,104800,1688946310,12920,12940,12940,12920,986
20240802,104700,1676201810,12920,12920,12920,12920,722
20240802,104600,1666873570,12930,12940,12940,12930,593
20240802,104500,1659204950,12920,12920,12920,12920,0
20240802,104400,1659204950,12920,12920,12920,12920,0
20240802,104300,1659204950,12920,12920,12920,12920,20
20240802,104200,1658946550,12940,12950,12950,12930,341
20240802,104100,1654534400,12940,12930,12940,12920,760
20240802,104000,1644707080,12930,12940,12940,12920,656
20240802,103900,1636225500,12940,12940,12940,12940,708
20240802,103800,1627063980,12940,12940,12950,12940,16158
20240802,103700,1417822340,12940,12940,12940,12940,25
20240802,103600,1417498840,12940,12940,12940,12940,704
20240802,103500,1408389080,12940,12930,12940,12930,830
20240802,103400,1397652670,12930,12930,12940,12920,571
20240802,103300,1390271870,12930,12920,12940,12920,723
20240802,103200,1380925620,12920,12920,12940,12920,719
20240802,103100,1371633600,12920,12920,12920,12920,704
20240802,103000,1362537920,12930,12930,12930,12930,457
20240802,102900,1356628910,12930,12920,12930,12920,707
20240802,102800,1347492080,12920,12920,12930,12920,703
20240802,102700,1338406980,12920,12920,12920,12920,702
20240802,102600,1329337140,12920,12940,12940,12920,470
20240802,102500,1323264700,12920,12930,12940,12920,790
20240802,102400,1313054530,12920,12920,12930,12920,781
20240802,102300,1302963470,12920,12920,12920,12920,702
20240802,102200,1293893630,12920,12930,12930,12920,741
20240802,102100,1284319530,12920,12920,12920,12920,722
20240802,102000,1274991290,12920,12920,12920,12920,703
20240802,101900,1265908530,12920,12930,12930,12920,704
20240802,101800,1256812830,12920,12920,12920,12920,703
20240802,101700,1247730070,12920,12920,12920,12920,702
20240802,101600,1238660230,12920,12920,12920,12920,703
20240802,101500,1229577470,12920,12920,12920,12920,703
20240802,101400,1220494710,12920,12920,12930,12920,713
20240802,101300,1211282650,12920,12920,12940,12920,1079
20240802,101200,1197334430,12920,12920,12920,12920,703
20240802,101100,1188251670,12940,12920,12940,12920,703
20240802,101000,1179168890,12920,12920,12940,12920,706
20240802,100900,1170047310,12920,12940,12940,12920,920
20240802,100800,1158156590,12920,12920,12920,12920,702
20240802,100700,1149086750,12920,12920,12920,12920,753
20240802,100600,1139357990,12920,12940,12940,12920,508
20240802,100500,1132789170,12930,12940,12940,12930,587
20240802,100400,1125198390,12940,12920,12940,12920,407
20240802,100300,1119935190,12930,12920,12940,12920,504
20240802,100200,1113419720,12920,12920,12940,12920,1009
20240802,100100,1100380310,12930,12920,12930,12920,972
20240802,100000,1087819320,12920,12920,12930,12920,466
20240802,095900,1081798590,12920,12920,12920,12920,697
20240802,095800,1072793350,12920,12930,12930,12920,697
20240802,095700,1063785790,12920,12920,12940,12920,1238
20240802,095600,1047780030,12920,12940,12940,12920,698
20240802,095500,1038761850,12920,12930,12940,12920,1078
20240802,095400,1024829200,12930,12920,12940,12920,877
20240802,095300,1013495280,12920,12920,12920,12920,697
20240802,095200,1004490040,12920,12930,12930,12920,1420
20240802,095100,986134090,12930,12920,12930,12920,17747
20240802,095000,756839360,12920,12920,12930,12920,3432
20240802,094900,712470940,12920,12920,12920,12920,696
20240802,094800,703478620,12920,12930,12930,12920,1078
20240802,094700,689547050,12920,12920,12920,12920,697
20240802,094600,680541810,12920,12920,12920,12920,696
20240802,094500,671549490,12920,12920,12920,12920,747
20240802,094400,661898250,12920,12920,12920,12920,696
20240802,094300,652905930,12940,12920,12940,12920,698
20240802,094200,643887750,12920,12920,12920,12920,698
20240802,094100,634869590,12940,12920,12940,12920,1368
20240802,094000,617194550,12920,12920,12940,12920,701
20240802,093900,608137530,12920,12920,12920,12920,697
20240802,093800,599132290,12920,12920,12930,12920,1089
20240802,093700,585058490,12920,12930,12940,12920,1051
20240802,093600,571468150,12930,12930,12930,12930,0
20240802,093500,571468150,12930,12930,12930,12930,92
20240802,093400,570278590,12930,12920,12930,12920,735
20240802,093300,560777350,12930,12920,12940,12920,573
20240802,093200,553370750,12920,12920,12920,12920,691
20240802,093100,544443030,12920,12920,12920,12920,693
20240802,093000,535489470,12920,12920,12920,12920,691
20240802,092900,526561750,12920,12920,12920,12920,691
20240802,092800,517634030,12920,12920,12930,12920,941
20240802,092700,505473810,12920,12940,12940,12920,854
20240802,092600,494428740,12940,12940,12940,12940,822
20240802,092500,483792060,12940,12940,12940,12940,375
20240802,092400,478939560,12930,12930,12930,12930,339
20240802,092300,474556290,12930,12940,12940,12930,215
20240802,092200,471775800,12930,12920,12940,12920,981
20240802,092100,459091140,12920,12920,12930,12920,765
20240802,092000,449206990,12920,12930,12930,12920,337
20240802,091900,444851870,12930,12930,12940,12930,235
20240802,091800,441813120,12930,12940,12940,12930,769
20240802,091700,431866730,12940,12940,12940,12940,765
20240802,091600,421967630,12940,12930,12940,12930,490
20240802,091500,415628690,12930,12930,12940,12920,791
20240802,091400,405402220,12930,12930,12930,12930,164
20240802,091300,403281700,12920,12920,12920,12920,11
20240802,091200,403139580,12930,12930,12930,12920,21212
20240802,091100,129080470,12920,12920,12920,12920,1
20240802,091000,129067550,12930,12930,12930,12930,16
20240802,090900,128860670,12930,12930,12930,12920,673
20240802,090800,120163270,12930,12920,12940,12920,711
20240802,090700,110974870,12930,12930,12930,12930,448
20240802,090600,105182230,12920,12920,12920,12920,673
20240802,090500,96487070,12920,12930,12930,12920,672
20240802,090400,87802590,12940,12940,12950,12940,645
20240802,090300,79456190,12940,12940,12940,12940,53
20240802,090200,78770370,12940,12940,12940,12930,961
20240802,090100,66342410,12930,12950,12950,12920,723
20240802,090000,56992950,12950,12950,12950,12950,4401