KissMeData/330730/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210800,82509510,3795,3795,3795,3795,2276
20240802,210700,82509510,3795,3795,3795,3795,0
20240802,210600,82509510,3795,3795,3795,3795,0
20240802,210500,82509510,3795,3795,3795,3795,0
20240802,210400,82509510,3795,3795,3795,3795,0
20240802,210300,82509510,3795,3795,3795,3795,0
20240802,210200,82509510,3795,3795,3795,3795,0
20240802,210100,82509510,3795,3795,3795,3795,0
20240802,210000,82509510,3795,3795,3795,3795,0
20240802,205900,82509510,3795,3795,3795,3795,0
20240802,205800,82509510,3795,3795,3795,3795,0
20240802,205700,82509510,3795,3795,3795,3795,0
20240802,205600,82509510,3795,3795,3795,3795,0
20240802,205500,82509510,3795,3795,3795,3795,0
20240802,205400,82509510,3795,3795,3795,3795,0
20240802,205300,82509510,3795,3795,3795,3795,0
20240802,205200,82509510,3795,3795,3795,3795,0
20240802,205100,82509510,3795,3795,3795,3795,0
20240802,205000,82509510,3795,3795,3795,3795,0
20240802,204900,82509510,3795,3795,3795,3795,0
20240802,204800,82509510,3795,3795,3795,3795,0
20240802,204700,82509510,3795,3795,3795,3795,0
20240802,204600,82509510,3795,3795,3795,3795,0
20240802,204500,82509510,3795,3795,3795,3795,0
20240802,204400,82509510,3795,3795,3795,3795,0
20240802,204300,82509510,3795,3795,3795,3795,0
20240802,204200,82509510,3795,3795,3795,3795,0
20240802,204100,82509510,3795,3795,3795,3795,0
20240802,204000,82509510,3795,3795,3795,3795,0
20240802,203900,82509510,3795,3795,3795,3795,0
20240802,203800,82509510,3795,3795,3795,3795,2276
20240802,203700,82509510,3795,3795,3795,3795,0
20240802,203600,82509510,3795,3795,3795,3795,0
20240802,203500,82509510,3795,3795,3795,3795,0
20240802,203400,82509510,3795,3795,3795,3795,0
20240802,203300,82509510,3795,3795,3795,3795,0
20240802,203200,82509510,3795,3795,3795,3795,0
20240802,203100,82509510,3795,3795,3795,3795,0
20240802,203000,82509510,3795,3795,3795,3795,0
20240802,202900,82509510,3795,3795,3795,3795,0
20240802,202800,82509510,3795,3795,3795,3795,0
20240802,202700,82509510,3795,3795,3795,3795,0
20240802,202600,82509510,3795,3795,3795,3795,0
20240802,202500,82509510,3795,3795,3795,3795,0
20240802,202400,82509510,3795,3795,3795,3795,0
20240802,202300,82509510,3795,3795,3795,3795,0
20240802,202200,82509510,3795,3795,3795,3795,0
20240802,202100,82509510,3795,3795,3795,3795,0
20240802,202000,82509510,3795,3795,3795,3795,0
20240802,201900,82509510,3795,3795,3795,3795,0
20240802,201800,82509510,3795,3795,3795,3795,0
20240802,201700,82509510,3795,3795,3795,3795,0
20240802,201600,82509510,3795,3795,3795,3795,0
20240802,201500,82509510,3795,3795,3795,3795,0
20240802,201400,82509510,3795,3795,3795,3795,0
20240802,201300,82509510,3795,3795,3795,3795,0
20240802,201200,82509510,3795,3795,3795,3795,0
20240802,201100,82509510,3795,3795,3795,3795,0
20240802,201000,82509510,3795,3795,3795,3795,0
20240802,200900,82509510,3795,3795,3795,3795,0
20240802,200800,82509510,3795,3795,3795,3795,2276
20240802,200700,82509510,3795,3795,3795,3795,0
20240802,200600,82509510,3795,3795,3795,3795,0
20240802,200500,82509510,3795,3795,3795,3795,0
20240802,200400,82509510,3795,3795,3795,3795,0
20240802,200300,82509510,3795,3795,3795,3795,0
20240802,200200,82509510,3795,3795,3795,3795,0
20240802,200100,82509510,3795,3795,3795,3795,0
20240802,200000,82509510,3795,3795,3795,3795,0
20240802,195900,82509510,3795,3795,3795,3795,0
20240802,195800,82509510,3795,3795,3795,3795,0
20240802,195700,82509510,3795,3795,3795,3795,0
20240802,195600,82509510,3795,3795,3795,3795,0
20240802,195500,82509510,3795,3795,3795,3795,0
20240802,195400,82509510,3795,3795,3795,3795,0
20240802,195300,82509510,3795,3795,3795,3795,0
20240802,195200,82509510,3795,3795,3795,3795,0
20240802,195100,82509510,3795,3795,3795,3795,0
20240802,195000,82509510,3795,3795,3795,3795,0
20240802,194900,82509510,3795,3795,3795,3795,0
20240802,194800,82509510,3795,3795,3795,3795,0
20240802,194700,82509510,3795,3795,3795,3795,0
20240802,194600,82509510,3795,3795,3795,3795,0
20240802,194500,82509510,3795,3795,3795,3795,0
20240802,194400,82509510,3795,3795,3795,3795,0
20240802,194300,82509510,3795,3795,3795,3795,0
20240802,194200,82509510,3795,3795,3795,3795,0
20240802,194100,82509510,3795,3795,3795,3795,0
20240802,194000,82509510,3795,3795,3795,3795,0
20240802,193900,82509510,3795,3795,3795,3795,0
20240802,193800,82509510,3795,3795,3795,3795,2276
20240802,193700,82509510,3795,3795,3795,3795,0
20240802,193600,82509510,3795,3795,3795,3795,0
20240802,193500,82509510,3795,3795,3795,3795,0
20240802,193400,82509510,3795,3795,3795,3795,0
20240802,193300,82509510,3795,3795,3795,3795,0
20240802,193200,82509510,3795,3795,3795,3795,0
20240802,193100,82509510,3795,3795,3795,3795,0
20240802,193000,82509510,3795,3795,3795,3795,0
20240802,192900,82509510,3795,3795,3795,3795,0
20240802,192800,82509510,3795,3795,3795,3795,0
20240802,192700,82509510,3795,3795,3795,3795,0
20240802,192600,82509510,3795,3795,3795,3795,0
20240802,192500,82509510,3795,3795,3795,3795,0
20240802,192400,82509510,3795,3795,3795,3795,0
20240802,192300,82509510,3795,3795,3795,3795,0
20240802,192200,82509510,3795,3795,3795,3795,0
20240802,192100,82509510,3795,3795,3795,3795,0
20240802,192000,82509510,3795,3795,3795,3795,0
20240802,191900,82509510,3795,3795,3795,3795,0
20240802,191800,82509510,3795,3795,3795,3795,0
20240802,191700,82509510,3795,3795,3795,3795,0
20240802,191600,82509510,3795,3795,3795,3795,0
20240802,191500,82509510,3795,3795,3795,3795,0
20240802,191400,82509510,3795,3795,3795,3795,0
20240802,191300,82509510,3795,3795,3795,3795,0
20240802,191200,82509510,3795,3795,3795,3795,0
20240802,191100,82509510,3795,3795,3795,3795,0
20240802,191000,82509510,3795,3795,3795,3795,0
20240802,190900,82509510,3795,3795,3795,3795,0
20240802,190800,82509510,3795,3795,3795,3795,2276
20240802,190700,82509510,3795,3795,3795,3795,0
20240802,190600,82509510,3795,3795,3795,3795,0
20240802,190500,82509510,3795,3795,3795,3795,0
20240802,190400,82509510,3795,3795,3795,3795,0
20240802,190300,82509510,3795,3795,3795,3795,0
20240802,190200,82509510,3795,3795,3795,3795,0
20240802,190100,82509510,3795,3795,3795,3795,0
20240802,190000,82509510,3795,3795,3795,3795,0
20240802,185900,82509510,3795,3795,3795,3795,0
20240802,185800,82509510,3795,3795,3795,3795,0
20240802,185700,82509510,3795,3795,3795,3795,0
20240802,185600,82509510,3795,3795,3795,3795,0
20240802,185500,82509510,3795,3795,3795,3795,0
20240802,185400,82509510,3795,3795,3795,3795,0
20240802,185300,82509510,3795,3795,3795,3795,0
20240802,185200,82509510,3795,3795,3795,3795,0
20240802,185100,82509510,3795,3795,3795,3795,0
20240802,185000,82509510,3795,3795,3795,3795,0
20240802,184900,82509510,3795,3795,3795,3795,0
20240802,184800,82509510,3795,3795,3795,3795,0
20240802,184700,82509510,3795,3795,3795,3795,0
20240802,184600,82509510,3795,3795,3795,3795,0
20240802,184500,82509510,3795,3795,3795,3795,0
20240802,184400,82509510,3795,3795,3795,3795,0
20240802,184300,82509510,3795,3795,3795,3795,0
20240802,184200,82509510,3795,3795,3795,3795,0
20240802,184100,82509510,3795,3795,3795,3795,0
20240802,184000,82509510,3795,3795,3795,3795,0
20240802,183900,82509510,3795,3795,3795,3795,0
20240802,183800,82509510,3795,3795,3795,3795,2276
20240802,183700,82509510,3795,3795,3795,3795,0
20240802,183600,82509510,3795,3795,3795,3795,0
20240802,183500,82509510,3795,3795,3795,3795,0
20240802,183400,82509510,3795,3795,3795,3795,0
20240802,183300,82509510,3795,3795,3795,3795,0
20240802,183200,82509510,3795,3795,3795,3795,0
20240802,183100,82509510,3795,3795,3795,3795,0
20240802,183000,82509510,3795,3795,3795,3795,0
20240802,182900,82509510,3795,3795,3795,3795,0
20240802,182800,82509510,3795,3795,3795,3795,0
20240802,182700,82509510,3795,3795,3795,3795,0
20240802,182600,82509510,3795,3795,3795,3795,0
20240802,182500,82509510,3795,3795,3795,3795,0
20240802,182400,82509510,3795,3795,3795,3795,0
20240802,182300,82509510,3795,3795,3795,3795,0
20240802,182200,82509510,3795,3795,3795,3795,0
20240802,182100,82509510,3795,3795,3795,3795,0
20240802,182000,82509510,3795,3795,3795,3795,0
20240802,181900,82509510,3795,3795,3795,3795,0
20240802,181800,82509510,3795,3795,3795,3795,0
20240802,181700,82509510,3795,3795,3795,3795,0
20240802,181600,82509510,3795,3795,3795,3795,0
20240802,181500,82509510,3795,3795,3795,3795,0
20240802,181400,82509510,3795,3795,3795,3795,0
20240802,181300,82509510,3795,3795,3795,3795,0
20240802,181200,82509510,3795,3795,3795,3795,0
20240802,181100,82509510,3795,3795,3795,3795,0
20240802,181000,82509510,3795,3795,3795,3795,0
20240802,180900,82509510,3795,3795,3795,3795,0
20240802,180800,82509510,3795,3795,3795,3795,2276
20240802,180700,82509510,3795,3795,3795,3795,0
20240802,180600,82509510,3795,3795,3795,3795,0
20240802,180500,82509510,3795,3795,3795,3795,0
20240802,180400,82509510,3795,3795,3795,3795,0
20240802,180300,82509510,3795,3795,3795,3795,0
20240802,180200,82509510,3795,3795,3795,3795,0
20240802,180100,82509510,3795,3795,3795,3795,0
20240802,180000,82509510,3795,3795,3795,3795,0
20240802,175900,82509510,3795,3795,3795,3795,0
20240802,175800,82509510,3795,3795,3795,3795,0
20240802,175700,82509510,3795,3795,3795,3795,0
20240802,175600,82509510,3795,3795,3795,3795,0
20240802,175500,82509510,3795,3795,3795,3795,0
20240802,175400,82509510,3795,3795,3795,3795,0
20240802,175300,82509510,3795,3795,3795,3795,0
20240802,175200,82509510,3795,3795,3795,3795,0
20240802,175100,82509510,3795,3795,3795,3795,0
20240802,175000,82509510,3795,3795,3795,3795,0
20240802,174900,82509510,3795,3795,3795,3795,0
20240802,174800,82509510,3795,3795,3795,3795,0
20240802,174700,82509510,3795,3795,3795,3795,0
20240802,174600,82509510,3795,3795,3795,3795,0
20240802,174500,82509510,3795,3795,3795,3795,0
20240802,174400,82509510,3795,3795,3795,3795,0
20240802,174300,82509510,3795,3795,3795,3795,0
20240802,174200,82509510,3795,3795,3795,3795,0
20240802,174100,82509510,3795,3795,3795,3795,0
20240802,174000,82509510,3795,3795,3795,3795,0
20240802,173900,82509510,3795,3795,3795,3795,0
20240802,173800,82509510,3795,3795,3795,3795,2276
20240802,173700,82509510,3795,3795,3795,3795,0
20240802,173600,82509510,3795,3795,3795,3795,0
20240802,173500,82509510,3795,3795,3795,3795,0
20240802,173400,82509510,3795,3795,3795,3795,0
20240802,173300,82509510,3795,3795,3795,3795,0
20240802,173200,82509510,3795,3795,3795,3795,0
20240802,173100,82509510,3795,3795,3795,3795,0
20240802,173000,82509510,3795,3795,3795,3795,0
20240802,172900,82509510,3795,3795,3795,3795,0
20240802,172800,82509510,3795,3795,3795,3795,0
20240802,172700,82509510,3795,3795,3795,3795,0
20240802,172600,82509510,3795,3795,3795,3795,0
20240802,172500,82509510,3795,3795,3795,3795,0
20240802,172400,82509510,3795,3795,3795,3795,0
20240802,172300,82509510,3795,3795,3795,3795,0
20240802,172200,82509510,3795,3795,3795,3795,0
20240802,172100,82509510,3795,3795,3795,3795,0
20240802,172000,82509510,3795,3795,3795,3795,0
20240802,171900,82509510,3795,3795,3795,3795,0
20240802,171800,82509510,3795,3795,3795,3795,0
20240802,171700,82509510,3795,3795,3795,3795,0
20240802,171600,82509510,3795,3795,3795,3795,0
20240802,171500,82509510,3795,3795,3795,3795,0
20240802,171400,82509510,3795,3795,3795,3795,0
20240802,171300,82509510,3795,3795,3795,3795,0
20240802,171200,82509510,3795,3795,3795,3795,0
20240802,171100,82509510,3795,3795,3795,3795,0
20240802,171000,82509510,3795,3795,3795,3795,0
20240802,170900,82509510,3795,3795,3795,3795,0
20240802,170800,82509510,3795,3795,3795,3795,2276
20240802,170700,82509510,3795,3795,3795,3795,0
20240802,170600,82509510,3795,3795,3795,3795,0
20240802,170500,82509510,3795,3795,3795,3795,0
20240802,170400,82509510,3795,3795,3795,3795,0
20240802,170300,82509510,3795,3795,3795,3795,0
20240802,170200,82509510,3795,3795,3795,3795,0
20240802,170100,82509510,3795,3795,3795,3795,0
20240802,170000,82509510,3795,3795,3795,3795,0
20240802,165900,82509510,3795,3795,3795,3795,0
20240802,165800,82509510,3795,3795,3795,3795,0
20240802,165700,82509510,3795,3795,3795,3795,0
20240802,165600,82509510,3795,3795,3795,3795,0
20240802,165500,82509510,3795,3795,3795,3795,0
20240802,165400,82509510,3795,3795,3795,3795,0
20240802,165300,82509510,3795,3795,3795,3795,0
20240802,165200,82509510,3795,3795,3795,3795,0
20240802,165100,82509510,3795,3795,3795,3795,0
20240802,165000,82509510,3795,3795,3795,3795,0
20240802,164900,82509510,3795,3795,3795,3795,0
20240802,164800,82509510,3795,3795,3795,3795,0
20240802,164700,82509510,3795,3795,3795,3795,0
20240802,164600,82509510,3795,3795,3795,3795,0
20240802,164500,82509510,3795,3795,3795,3795,0
20240802,164400,82509510,3795,3795,3795,3795,0
20240802,164300,82509510,3795,3795,3795,3795,0
20240802,164200,82509510,3795,3795,3795,3795,0
20240802,164100,82509510,3795,3795,3795,3795,0
20240802,164000,82509510,3795,3795,3795,3795,0
20240802,163900,82509510,3795,3795,3795,3795,0
20240802,163800,82509510,3795,3795,3795,3795,2276
20240802,163700,82509510,3795,3795,3795,3795,0
20240802,163600,82509510,3795,3795,3795,3795,0
20240802,163500,82509510,3795,3795,3795,3795,0
20240802,163400,82509510,3795,3795,3795,3795,0
20240802,163300,82509510,3795,3795,3795,3795,0
20240802,163200,82509510,3795,3795,3795,3795,0
20240802,163100,82509510,3795,3795,3795,3795,0
20240802,163000,82509510,3795,3795,3795,3795,0
20240802,162900,82509510,3795,3795,3795,3795,0
20240802,162800,82509510,3795,3795,3795,3795,0
20240802,162700,82509510,3795,3795,3795,3795,0
20240802,162600,82509510,3795,3795,3795,3795,0
20240802,162500,82509510,3795,3795,3795,3795,0
20240802,162400,82509510,3795,3795,3795,3795,0
20240802,162300,82509510,3795,3795,3795,3795,0
20240802,162200,82509510,3795,3795,3795,3795,0
20240802,162100,82509510,3795,3795,3795,3795,0
20240802,162000,82509510,3795,3795,3795,3795,0
20240802,161900,82509510,3795,3795,3795,3795,0
20240802,161800,82509510,3795,3795,3795,3795,0
20240802,161700,82509510,3795,3795,3795,3795,0
20240802,161600,82509510,3795,3795,3795,3795,0
20240802,161500,82509510,3795,3795,3795,3795,0
20240802,161400,82509510,3795,3795,3795,3795,0
20240802,161300,82509510,3795,3795,3795,3795,0
20240802,161200,82509510,3795,3795,3795,3795,0
20240802,161100,82509510,3795,3795,3795,3795,0
20240802,161000,82509510,3795,3795,3795,3795,0
20240802,160900,82509510,3795,3795,3795,3795,0
20240802,160800,82509510,3795,3795,3795,3795,2276
20240802,160700,82509510,3795,3795,3795,3795,0
20240802,160600,82509510,3795,3795,3795,3795,0
20240802,160500,82509510,3795,3795,3795,3795,0
20240802,160400,82509510,3795,3795,3795,3795,0
20240802,160300,82509510,3795,3795,3795,3795,0
20240802,160200,82509510,3795,3795,3795,3795,0
20240802,160100,82509510,3795,3795,3795,3795,0
20240802,160000,82509510,3795,3795,3795,3795,0
20240802,155900,82509510,3795,3795,3795,3795,0
20240802,155800,82509510,3795,3795,3795,3795,0
20240802,155700,82509510,3795,3795,3795,3795,0
20240802,155600,82509510,3795,3795,3795,3795,0
20240802,155500,82509510,3795,3795,3795,3795,0
20240802,155400,82509510,3795,3795,3795,3795,0
20240802,155300,82509510,3795,3795,3795,3795,0
20240802,155200,82509510,3795,3795,3795,3795,0
20240802,155100,82509510,3795,3795,3795,3795,0
20240802,155000,82509510,3795,3795,3795,3795,0
20240802,154900,82509510,3795,3795,3795,3795,0
20240802,154800,82509510,3795,3795,3795,3795,0
20240802,154700,82509510,3795,3795,3795,3795,0
20240802,154600,82509510,3795,3795,3795,3795,0
20240802,154500,82509510,3795,3795,3795,3795,0
20240802,154400,82509510,3795,3795,3795,3795,0
20240802,154300,82509510,3795,3795,3795,3795,0
20240802,154200,82509510,3795,3795,3795,3795,0
20240802,154100,82509510,3795,3795,3795,3795,0
20240802,154000,82509510,3795,3795,3795,3795,0
20240802,153900,82509510,3795,3795,3795,3795,0
20240802,153800,82509510,3795,3795,3795,3795,2276
20240802,153700,82509510,3795,3795,3795,3795,0
20240802,153600,82509510,3795,3795,3795,3795,0
20240802,153500,82509510,3795,3795,3795,3795,0
20240802,153400,82509510,3795,3795,3795,3795,0
20240802,153300,82509510,3795,3795,3795,3795,0
20240802,153200,82509510,3795,3795,3795,3795,0
20240802,153100,82509510,3795,3795,3795,3795,0
20240802,153000,82509510,3795,3795,3795,3795,2276
20240802,152900,73872090,3795,3795,3795,3795,0
20240802,152800,73872090,3795,3795,3795,3795,0
20240802,152700,73872090,3795,3795,3795,3795,0
20240802,152600,73872090,3795,3795,3795,3795,0
20240802,152500,73872090,3795,3795,3795,3795,0
20240802,152400,73872090,3795,3795,3795,3795,0
20240802,152300,73872090,3795,3795,3795,3795,0
20240802,152200,73872090,3795,3795,3795,3795,0
20240802,152100,73872090,3795,3795,3795,3795,0
20240802,152000,73872090,3795,3795,3795,3795,0
20240802,151900,73872090,3795,3795,3795,3795,0
20240802,151800,73872090,3795,3760,3795,3760,117
20240802,151700,73432135,3795,3795,3795,3795,0
20240802,151600,73432135,3795,3760,3795,3760,7
20240802,151500,73405780,3805,3795,3805,3795,21
20240802,151400,73325980,3800,3775,3800,3755,97
20240802,151300,72959900,3775,3745,3780,3745,665
20240802,151200,70469410,3780,3755,3780,3750,40
20240802,151100,70319250,3810,3775,3810,3740,142
20240802,151000,69787370,3810,3810,3810,3810,0
20240802,150900,69787370,3810,3810,3810,3810,9
20240802,150800,69753080,3830,3830,3830,3830,0
20240802,150700,69753080,3830,3830,3830,3830,0
20240802,150600,69753080,3830,3830,3830,3830,0
20240802,150500,69753080,3830,3830,3830,3830,0
20240802,150400,69753080,3830,3830,3830,3830,0
20240802,150300,69753080,3830,3830,3830,3830,0
20240802,150200,69753080,3830,3830,3830,3830,0
20240802,150100,69753080,3830,3830,3830,3830,0
20240802,150000,69753080,3830,3815,3830,3780,144
20240802,145900,69205410,3815,3825,3830,3780,138
20240802,145800,68681210,3830,3780,3830,3780,605
20240802,145700,66393140,3780,3780,3780,3780,4
20240802,145600,66378020,3780,3775,3780,3775,2
20240802,145500,66370465,3780,3765,3780,3750,21
20240802,145400,66291655,3780,3780,3780,3780,0
20240802,145300,66291655,3780,3780,3780,3780,10
20240802,145200,66253855,3780,3775,3780,3775,100
20240802,145100,65876330,3775,3775,3775,3775,0
20240802,145000,65876330,3775,3775,3775,3775,0
20240802,144900,65876330,3775,3765,3775,3765,86
20240802,144800,65552490,3770,3770,3770,3770,0
20240802,144700,65552490,3770,3770,3770,3770,0
20240802,144600,65552490,3770,3770,3770,3770,2
20240802,144500,65544950,3735,3735,3735,3735,4
20240802,144400,65530010,3780,3780,3780,3780,0
20240802,144300,65530010,3780,3780,3780,3780,0
20240802,144200,65530010,3780,3780,3780,3780,0
20240802,144100,65530010,3780,3740,3780,3740,579
20240802,144000,63359760,3740,3740,3740,3740,104
20240802,143900,62970800,3740,3740,3740,3740,100
20240802,143800,62596800,3745,3745,3755,3725,1530
20240802,143700,56889890,3755,3755,3755,3755,0
20240802,143600,56889890,3755,3755,3755,3755,2
20240802,143500,56882380,3755,3755,3755,3755,0
20240802,143400,56882380,3755,3755,3755,3755,0
20240802,143300,56882380,3755,3755,3755,3755,0
20240802,143200,56882380,3755,3755,3755,3755,48
20240802,143100,56702140,3760,3745,3760,3745,30
20240802,143000,56589775,3740,3750,3760,3740,104
20240802,142900,56200315,3760,3760,3760,3760,0
20240802,142800,56200315,3760,3750,3760,3750,21
20240802,142700,56121555,3760,3760,3760,3750,82
20240802,142600,55813435,3760,3760,3760,3760,0
20240802,142500,55813435,3760,3760,3760,3760,0
20240802,142400,55813435,3760,3760,3760,3760,0
20240802,142300,55813435,3760,3760,3760,3760,0
20240802,142200,55813435,3760,3760,3760,3760,0
20240802,142100,55813435,3760,3760,3760,3760,100
20240802,142000,55437435,3760,3760,3760,3760,200
20240802,141900,54685435,3760,3750,3760,3750,18
20240802,141800,54617925,3760,3760,3760,3760,3
20240802,141700,54606645,3760,3760,3760,3760,0
20240802,141600,54606645,3760,3750,3760,3750,51
20240802,141500,54415385,3760,3760,3760,3760,0
20240802,141400,54415385,3760,3760,3760,3755,113
20240802,141300,53991055,3780,3780,3780,3780,0
20240802,141200,53991055,3780,3780,3780,3780,0
20240802,141100,53991055,3780,3775,3780,3775,91
20240802,141000,53647525,3775,3775,3775,3775,0
20240802,140900,53647525,3775,3760,3775,3760,1804
20240802,140800,46864470,3790,3790,3790,3790,0
20240802,140700,46864470,3790,3790,3790,3790,0
20240802,140600,46864470,3790,3790,3790,3790,0
20240802,140500,46864470,3790,3790,3790,3790,0
20240802,140400,46864470,3790,3790,3790,3790,0
20240802,140300,46864470,3790,3790,3790,3790,0
20240802,140200,46864470,3790,3790,3790,3790,0
20240802,140100,46864470,3790,3790,3790,3790,0
20240802,140000,46864470,3790,3790,3790,3790,1
20240802,135900,46860680,3765,3780,3780,3765,343
20240802,135800,45566075,3790,3790,3790,3790,0
20240802,135700,45566075,3790,3790,3790,3790,0
20240802,135600,45566075,3790,3790,3790,3790,0
20240802,135500,45566075,3790,3790,3790,3790,0
20240802,135400,45566075,3790,3790,3790,3790,0
20240802,135300,45566075,3790,3790,3790,3790,0
20240802,135200,45566075,3790,3790,3790,3790,0
20240802,135100,45566075,3790,3775,3790,3775,60
20240802,135000,45339560,3790,3790,3790,3790,0
20240802,134900,45339560,3790,3790,3790,3790,0
20240802,134800,45339560,3790,3790,3790,3790,0
20240802,134700,45339560,3790,3790,3790,3790,0
20240802,134600,45339560,3790,3775,3790,3775,2
20240802,134500,45331995,3790,3790,3790,3790,0
20240802,134400,45331995,3790,3775,3790,3775,4
20240802,134300,45316880,3790,3790,3790,3790,4
20240802,134200,45301720,3790,3790,3790,3790,0
20240802,134100,45301720,3790,3790,3790,3790,0
20240802,134000,45301720,3790,3790,3790,3790,0
20240802,133900,45301720,3790,3790,3790,3790,0
20240802,133800,45301720,3790,3790,3790,3790,0
20240802,133700,45301720,3790,3790,3790,3790,0
20240802,133600,45301720,3790,3790,3790,3790,0
20240802,133500,45301720,3790,3790,3790,3790,0
20240802,133400,45301720,3790,3790,3790,3790,0
20240802,133300,45301720,3790,3790,3790,3790,100
20240802,133200,44922720,3790,3785,3790,3785,100
20240802,133100,44543860,3790,3790,3790,3790,0
20240802,133000,44543860,3790,3790,3790,3790,0
20240802,132900,44543860,3790,3790,3790,3790,0
20240802,132800,44543860,3790,3790,3790,3790,0
20240802,132700,44543860,3790,3790,3790,3790,0
20240802,132600,44543860,3790,3790,3790,3790,1
20240802,132500,44540070,3790,3790,3790,3790,0
20240802,132400,44540070,3790,3790,3790,3790,0
20240802,132300,44540070,3790,3790,3790,3790,3
20240802,132200,44528700,3790,3790,3790,3790,0
20240802,132100,44528700,3790,3790,3790,3790,0
20240802,132000,44528700,3790,3790,3790,3790,0
20240802,131900,44528700,3790,3790,3790,3790,0
20240802,131800,44528700,3790,3790,3790,3790,0
20240802,131700,44528700,3790,3790,3790,3790,0
20240802,131600,44528700,3790,3790,3790,3790,0
20240802,131500,44528700,3790,3780,3790,3780,300
20240802,131400,43393705,3780,3780,3780,3780,0
20240802,131300,43393705,3780,3780,3780,3780,1
20240802,131200,43389925,3765,3765,3765,3765,38
20240802,131100,43246855,3785,3785,3785,3785,0
20240802,131000,43246855,3785,3785,3785,3785,0
20240802,130900,43246855,3785,3785,3785,3785,0
20240802,130800,43246855,3785,3785,3785,3785,0
20240802,130700,43246855,3785,3785,3785,3785,0
20240802,130600,43246855,3785,3785,3785,3785,0
20240802,130500,43246855,3785,3785,3785,3785,0
20240802,130400,43246855,3785,3785,3785,3785,0
20240802,130300,43246855,3785,3785,3785,3785,0
20240802,130200,43246855,3785,3785,3785,3785,0
20240802,130100,43246855,3785,3785,3785,3785,0
20240802,130000,43246855,3785,3785,3785,3785,0
20240802,125900,43246855,3785,3785,3785,3785,0
20240802,125800,43246855,3785,3785,3785,3785,0
20240802,125700,43246855,3785,3785,3785,3785,0
20240802,125600,43246855,3785,3785,3785,3785,0
20240802,125500,43246855,3785,3785,3790,3785,105
20240802,125400,42849425,3785,3785,3785,3785,0
20240802,125300,42849425,3785,3785,3785,3785,0
20240802,125200,42849425,3785,3760,3785,3725,1828
20240802,125100,35984815,3790,3790,3790,3790,0
20240802,125000,35984815,3790,3790,3790,3790,0
20240802,124900,35984815,3790,3790,3790,3790,0
20240802,124800,35984815,3790,3790,3790,3790,0
20240802,124700,35984815,3790,3790,3790,3790,0
20240802,124600,35984815,3790,3765,3790,3765,101
20240802,124500,35604525,3815,3815,3815,3815,0
20240802,124400,35604525,3815,3815,3815,3815,0
20240802,124300,35604525,3815,3765,3815,3765,25
20240802,124200,35510350,3765,3765,3765,3760,693
20240802,124100,32901210,3820,3800,3820,3765,1660
20240802,124000,26637230,3820,3820,3820,3820,0
20240802,123900,26637230,3820,3820,3820,3820,0
20240802,123800,26637230,3820,3820,3820,3820,1
20240802,123700,26633410,3830,3830,3830,3830,0
20240802,123600,26633410,3830,3830,3830,3830,0
20240802,123500,26633410,3830,3830,3830,3830,0
20240802,123400,26633410,3830,3830,3830,3830,0
20240802,123300,26633410,3830,3785,3830,3785,29
20240802,123200,26523600,3785,3785,3785,3780,401
20240802,123100,25006690,3830,3830,3830,3830,0
20240802,123000,25006690,3830,3830,3830,3830,0
20240802,122900,25006690,3830,3830,3830,3830,0
20240802,122800,25006690,3830,3830,3830,3830,0
20240802,122700,25006690,3830,3830,3830,3830,0
20240802,122600,25006690,3830,3830,3830,3830,0
20240802,122500,25006690,3830,3830,3830,3830,0
20240802,122400,25006690,3830,3830,3830,3830,0
20240802,122300,25006690,3830,3830,3830,3830,0
20240802,122200,25006690,3830,3795,3830,3785,203
20240802,122100,24237575,3835,3835,3835,3835,0
20240802,122000,24237575,3835,3835,3835,3835,0
20240802,121900,24237575,3835,3835,3835,3835,0
20240802,121800,24237575,3835,3835,3835,3835,0
20240802,121700,24237575,3835,3835,3835,3835,0
20240802,121600,24237575,3835,3835,3835,3835,0
20240802,121500,24237575,3835,3835,3835,3835,0
20240802,121400,24237575,3835,3835,3835,3835,0
20240802,121300,24237575,3835,3835,3835,3835,0
20240802,121200,24237575,3835,3835,3835,3835,0
20240802,121100,24237575,3835,3835,3835,3835,0
20240802,121000,24237575,3835,3835,3835,3835,0
20240802,120900,24237575,3835,3835,3835,3835,0
20240802,120800,24237575,3835,3835,3835,3835,0
20240802,120700,24237575,3835,3835,3835,3835,0
20240802,120600,24237575,3835,3835,3835,3835,0
20240802,120500,24237575,3835,3835,3835,3835,0
20240802,120400,24237575,3835,3835,3835,3835,0
20240802,120300,24237575,3835,3835,3835,3835,0
20240802,120200,24237575,3835,3820,3835,3820,363
20240802,120100,22850890,3820,3820,3820,3820,1
20240802,120000,22847070,3820,3820,3820,3820,0
20240802,115900,22847070,3820,3820,3820,3820,0
20240802,115800,22847070,3820,3820,3820,3820,0
20240802,115700,22847070,3820,3820,3820,3820,0
20240802,115600,22847070,3820,3820,3820,3820,0
20240802,115500,22847070,3820,3790,3820,3790,2
20240802,115400,22839460,3820,3820,3820,3820,0
20240802,115300,22839460,3820,3820,3820,3820,0
20240802,115200,22839460,3820,3820,3820,3820,1
20240802,115100,22835640,3820,3820,3820,3820,0
20240802,115000,22835640,3820,3820,3820,3820,0
20240802,114900,22835640,3820,3820,3820,3820,0
20240802,114800,22835640,3820,3820,3820,3820,0
20240802,114700,22835640,3820,3820,3820,3820,0
20240802,114600,22835640,3820,3820,3820,3820,0
20240802,114500,22835640,3820,3820,3820,3820,0
20240802,114400,22835640,3820,3805,3820,3805,141
20240802,114300,22298520,3810,3790,3810,3790,82
20240802,114200,21987195,3785,3790,3790,3785,196
20240802,114100,21244995,3820,3820,3820,3820,0
20240802,114000,21244995,3820,3820,3820,3820,0
20240802,113900,21244995,3820,3820,3820,3820,0
20240802,113800,21244995,3820,3820,3820,3820,0
20240802,113700,21244995,3820,3820,3820,3820,0
20240802,113600,21244995,3820,3820,3820,3820,0
20240802,113500,21244995,3820,3820,3820,3820,0
20240802,113400,21244995,3820,3820,3820,3820,0
20240802,113300,21244995,3820,3820,3820,3820,0
20240802,113200,21244995,3820,3820,3820,3820,0
20240802,113100,21244995,3820,3800,3820,3800,11
20240802,113000,21203175,3825,3825,3825,3825,0
20240802,112900,21203175,3825,3825,3825,3825,0
20240802,112800,21203175,3825,3825,3825,3825,0
20240802,112700,21203175,3825,3805,3825,3795,1289
20240802,112600,16308945,3835,3835,3835,3835,0
20240802,112500,16308945,3835,3835,3835,3835,0
20240802,112400,16308945,3835,3835,3835,3835,0
20240802,112300,16308945,3835,3835,3835,3835,0
20240802,112200,16308945,3835,3835,3835,3835,0
20240802,112100,16308945,3835,3835,3835,3835,1
20240802,112000,16305110,3800,3815,3815,3800,1096
20240802,111900,12136550,3840,3840,3840,3840,0
20240802,111800,12136550,3840,3840,3840,3840,0
20240802,111700,12136550,3840,3840,3840,3840,0
20240802,111600,12136550,3840,3840,3840,3840,3
20240802,111500,12125030,3840,3840,3840,3840,0
20240802,111400,12125030,3840,3840,3840,3840,10
20240802,111300,12086630,3840,3840,3840,3840,0
20240802,111200,12086630,3840,3840,3840,3840,0
20240802,111100,12086630,3840,3840,3840,3840,0
20240802,111000,12086630,3840,3840,3840,3840,0
20240802,110900,12086630,3840,3840,3840,3840,0
20240802,110800,12086630,3840,3840,3840,3840,0
20240802,110700,12086630,3840,3840,3840,3840,0
20240802,110600,12086630,3840,3840,3840,3840,34
20240802,110500,11956070,3840,3840,3840,3840,0
20240802,110400,11956070,3840,3840,3840,3840,0
20240802,110300,11956070,3840,3840,3840,3840,0
20240802,110200,11956070,3840,3840,3840,3840,0
20240802,110100,11956070,3840,3840,3840,3840,0
20240802,110000,11956070,3840,3840,3840,3840,0
20240802,105900,11956070,3840,3840,3840,3840,71
20240802,105800,11683430,3840,3840,3840,3840,0
20240802,105700,11683430,3840,3840,3840,3840,0
20240802,105600,11683430,3840,3840,3840,3840,0
20240802,105500,11683430,3840,3830,3840,3830,2
20240802,105400,11675760,3840,3840,3840,3840,0
20240802,105300,11675760,3840,3840,3840,3840,0
20240802,105200,11675760,3840,3840,3840,3840,18
20240802,105100,11606640,3840,3840,3840,3840,0
20240802,105000,11606640,3840,3840,3840,3840,0
20240802,104900,11606640,3840,3840,3840,3840,0
20240802,104800,11606640,3840,3840,3840,3840,100
20240802,104700,11222640,3840,3840,3840,3840,0
20240802,104600,11222640,3840,3840,3840,3840,100
20240802,104500,10838640,3840,3840,3840,3840,0
20240802,104400,10838640,3840,3835,3840,3835,2
20240802,104300,10830965,3840,3840,3840,3840,0
20240802,104200,10830965,3840,3840,3840,3840,0
20240802,104100,10830965,3840,3840,3840,3840,0
20240802,104000,10830965,3840,3840,3840,3840,0
20240802,103900,10830965,3840,3840,3840,3840,0
20240802,103800,10830965,3840,3840,3840,3840,0
20240802,103700,10830965,3840,3840,3840,3840,0
20240802,103600,10830965,3840,3840,3840,3840,0
20240802,103500,10830965,3840,3840,3840,3840,1
20240802,103400,10827125,3840,3840,3840,3840,0
20240802,103300,10827125,3840,3840,3840,3840,0
20240802,103200,10827125,3840,3840,3840,3840,0
20240802,103100,10827125,3840,3840,3840,3840,0
20240802,103000,10827125,3840,3840,3840,3840,0
20240802,102900,10827125,3840,3840,3840,3840,0
20240802,102800,10827125,3840,3840,3840,3840,0
20240802,102700,10827125,3840,3840,3840,3840,0
20240802,102600,10827125,3840,3840,3840,3840,0
20240802,102500,10827125,3840,3840,3840,3840,0
20240802,102400,10827125,3840,3840,3840,3840,0
20240802,102300,10827125,3840,3840,3840,3840,0
20240802,102200,10827125,3840,3840,3840,3840,0
20240802,102100,10827125,3840,3840,3840,3840,0
20240802,102000,10827125,3840,3840,3840,3840,0
20240802,101900,10827125,3840,3840,3840,3840,0
20240802,101800,10827125,3840,3840,3840,3840,0
20240802,101700,10827125,3840,3840,3840,3840,0
20240802,101600,10827125,3840,3840,3840,3840,0
20240802,101500,10827125,3840,3840,3840,3840,0
20240802,101400,10827125,3840,3840,3840,3840,0
20240802,101300,10827125,3840,3840,3840,3840,0
20240802,101200,10827125,3840,3840,3840,3840,0
20240802,101100,10827125,3840,3840,3840,3840,1
20240802,101000,10823285,3820,3820,3820,3820,0
20240802,100900,10823285,3820,3820,3820,3820,4
20240802,100800,10808005,3820,3825,3825,3820,646
20240802,100700,8340130,3845,3845,3845,3845,0
20240802,100600,8340130,3845,3845,3845,3845,0
20240802,100500,8340130,3845,3845,3845,3845,0
20240802,100400,8340130,3845,3845,3845,3845,11
20240802,100300,8297835,3845,3845,3845,3845,0
20240802,100200,8297835,3845,3845,3845,3845,11
20240802,100100,8255540,3845,3845,3845,3845,0
20240802,100000,8255540,3845,3845,3845,3845,0
20240802,095900,8255540,3845,3845,3845,3845,2
20240802,095800,8247850,3845,3845,3845,3845,0
20240802,095700,8247850,3845,3845,3845,3845,2
20240802,095600,8240160,3845,3845,3845,3845,0
20240802,095500,8240160,3845,3845,3845,3845,0
20240802,095400,8240160,3845,3845,3845,3845,0
20240802,095300,8240160,3845,3845,3845,3845,0
20240802,095200,8240160,3845,3845,3845,3845,0
20240802,095100,8240160,3845,3845,3845,3845,0
20240802,095000,8240160,3845,3845,3845,3845,0
20240802,094900,8240160,3845,3845,3845,3845,0
20240802,094800,8240160,3845,3845,3845,3845,0
20240802,094700,8240160,3845,3845,3845,3845,1
20240802,094600,8236315,3845,3845,3845,3845,1
20240802,094500,8232470,3820,3820,3820,3820,340
20240802,094400,6933670,3845,3845,3845,3845,0
20240802,094300,6933670,3845,3845,3845,3845,0
20240802,094200,6933670,3845,3825,3845,3825,154
20240802,094100,6344600,3845,3845,3845,3845,0
20240802,094000,6344600,3845,3845,3845,3845,0
20240802,093900,6344600,3845,3825,3845,3825,11
20240802,093800,6302505,3845,3845,3845,3845,0
20240802,093700,6302505,3845,3845,3845,3845,3
20240802,093600,6290970,3845,3845,3845,3845,2
20240802,093500,6283280,3845,3845,3845,3845,0
20240802,093400,6283280,3845,3845,3845,3845,0
20240802,093300,6283280,3845,3845,3845,3845,0
20240802,093200,6283280,3845,3845,3845,3845,1
20240802,093100,6279435,3840,3840,3840,3840,12
20240802,093000,6233355,3840,3840,3840,3840,52
20240802,092900,6033675,3845,3840,3845,3840,70
20240802,092800,5764695,3845,3845,3845,3845,0
20240802,092700,5764695,3845,3845,3845,3845,0
20240802,092600,5764695,3845,3845,3845,3845,0
20240802,092500,5764695,3845,3845,3845,3845,40
20240802,092400,5610895,3850,3845,3850,3845,65
20240802,092300,5360965,3850,3850,3850,3850,0
20240802,092200,5360965,3850,3850,3850,3850,1
20240802,092100,5357115,3855,3855,3855,3855,0
20240802,092000,5357115,3855,3855,3855,3855,0
20240802,091900,5357115,3855,3855,3855,3855,0
20240802,091800,5357115,3855,3855,3855,3855,0
20240802,091700,5357115,3855,3850,3855,3830,217
20240802,091600,4523080,3855,3835,3855,3835,14
20240802,091500,4469370,3860,3860,3860,3860,0
20240802,091400,4469370,3860,3840,3860,3835,160
20240802,091300,3854955,3865,3865,3865,3865,0
20240802,091200,3854955,3865,3840,3865,3840,54
20240802,091100,3647545,3840,3845,3865,3840,809
20240802,091000,540955,3865,3855,3865,3850,16
20240802,090900,479270,3870,3870,3870,3870,0
20240802,090800,479270,3870,3870,3870,3870,0
20240802,090700,479270,3870,3870,3870,3870,0
20240802,090600,479270,3870,3870,3870,3870,0
20240802,090500,479270,3870,3870,3870,3870,0
20240802,090400,479270,3870,3870,3870,3870,0
20240802,090300,479270,3870,3860,3870,3860,2
20240802,090200,471540,3870,3870,3870,3870,2
20240802,090100,463800,3865,3865,3865,3865,3
20240802,090000,452205,3865,3865,3865,3865,117