KissMeData/425290/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212600,123523120,2405,2405,2405,2405,692
20240802,212500,123523120,2405,2405,2405,2405,0
20240802,212400,123523120,2405,2405,2405,2405,0
20240802,212300,123523120,2405,2405,2405,2405,0
20240802,212200,123523120,2405,2405,2405,2405,0
20240802,212100,123523120,2405,2405,2405,2405,0
20240802,212000,123523120,2405,2405,2405,2405,0
20240802,211900,123523120,2405,2405,2405,2405,0
20240802,211800,123523120,2405,2405,2405,2405,0
20240802,211700,123523120,2405,2405,2405,2405,0
20240802,211600,123523120,2405,2405,2405,2405,0
20240802,211500,123523120,2405,2405,2405,2405,0
20240802,211400,123523120,2405,2405,2405,2405,0
20240802,211300,123523120,2405,2405,2405,2405,0
20240802,211200,123523120,2405,2405,2405,2405,0
20240802,211100,123523120,2405,2405,2405,2405,0
20240802,211000,123523120,2405,2405,2405,2405,0
20240802,210900,123523120,2405,2405,2405,2405,0
20240802,210800,123523120,2405,2405,2405,2405,0
20240802,210700,123523120,2405,2405,2405,2405,0
20240802,210600,123523120,2405,2405,2405,2405,0
20240802,210500,123523120,2405,2405,2405,2405,0
20240802,210400,123523120,2405,2405,2405,2405,0
20240802,210300,123523120,2405,2405,2405,2405,0
20240802,210200,123523120,2405,2405,2405,2405,0
20240802,210100,123523120,2405,2405,2405,2405,0
20240802,210000,123523120,2405,2405,2405,2405,0
20240802,205900,123523120,2405,2405,2405,2405,0
20240802,205800,123523120,2405,2405,2405,2405,0
20240802,205700,123523120,2405,2405,2405,2405,0
20240802,205600,123523120,2405,2405,2405,2405,692
20240802,205500,123523120,2405,2405,2405,2405,0
20240802,205400,123523120,2405,2405,2405,2405,0
20240802,205300,123523120,2405,2405,2405,2405,0
20240802,205200,123523120,2405,2405,2405,2405,0
20240802,205100,123523120,2405,2405,2405,2405,0
20240802,205000,123523120,2405,2405,2405,2405,0
20240802,204900,123523120,2405,2405,2405,2405,0
20240802,204800,123523120,2405,2405,2405,2405,0
20240802,204700,123523120,2405,2405,2405,2405,0
20240802,204600,123523120,2405,2405,2405,2405,0
20240802,204500,123523120,2405,2405,2405,2405,0
20240802,204400,123523120,2405,2405,2405,2405,0
20240802,204300,123523120,2405,2405,2405,2405,0
20240802,204200,123523120,2405,2405,2405,2405,0
20240802,204100,123523120,2405,2405,2405,2405,0
20240802,204000,123523120,2405,2405,2405,2405,0
20240802,203900,123523120,2405,2405,2405,2405,0
20240802,203800,123523120,2405,2405,2405,2405,0
20240802,203700,123523120,2405,2405,2405,2405,0
20240802,203600,123523120,2405,2405,2405,2405,0
20240802,203500,123523120,2405,2405,2405,2405,0
20240802,203400,123523120,2405,2405,2405,2405,0
20240802,203300,123523120,2405,2405,2405,2405,0
20240802,203200,123523120,2405,2405,2405,2405,0
20240802,203100,123523120,2405,2405,2405,2405,0
20240802,203000,123523120,2405,2405,2405,2405,0
20240802,202900,123523120,2405,2405,2405,2405,0
20240802,202800,123523120,2405,2405,2405,2405,0
20240802,202700,123523120,2405,2405,2405,2405,0
20240802,202600,123523120,2405,2405,2405,2405,692
20240802,202500,123523120,2405,2405,2405,2405,0
20240802,202400,123523120,2405,2405,2405,2405,0
20240802,202300,123523120,2405,2405,2405,2405,0
20240802,202200,123523120,2405,2405,2405,2405,0
20240802,202100,123523120,2405,2405,2405,2405,0
20240802,202000,123523120,2405,2405,2405,2405,0
20240802,201900,123523120,2405,2405,2405,2405,0
20240802,201800,123523120,2405,2405,2405,2405,0
20240802,201700,123523120,2405,2405,2405,2405,0
20240802,201600,123523120,2405,2405,2405,2405,0
20240802,201500,123523120,2405,2405,2405,2405,0
20240802,201400,123523120,2405,2405,2405,2405,0
20240802,201300,123523120,2405,2405,2405,2405,0
20240802,201200,123523120,2405,2405,2405,2405,0
20240802,201100,123523120,2405,2405,2405,2405,0
20240802,201000,123523120,2405,2405,2405,2405,0
20240802,200900,123523120,2405,2405,2405,2405,0
20240802,200800,123523120,2405,2405,2405,2405,0
20240802,200700,123523120,2405,2405,2405,2405,0
20240802,200600,123523120,2405,2405,2405,2405,0
20240802,200500,123523120,2405,2405,2405,2405,0
20240802,200400,123523120,2405,2405,2405,2405,0
20240802,200300,123523120,2405,2405,2405,2405,0
20240802,200200,123523120,2405,2405,2405,2405,0
20240802,200100,123523120,2405,2405,2405,2405,0
20240802,200000,123523120,2405,2405,2405,2405,0
20240802,195900,123523120,2405,2405,2405,2405,0
20240802,195800,123523120,2405,2405,2405,2405,0
20240802,195700,123523120,2405,2405,2405,2405,0
20240802,195600,123523120,2405,2405,2405,2405,692
20240802,195500,123523120,2405,2405,2405,2405,0
20240802,195400,123523120,2405,2405,2405,2405,0
20240802,195300,123523120,2405,2405,2405,2405,0
20240802,195200,123523120,2405,2405,2405,2405,0
20240802,195100,123523120,2405,2405,2405,2405,0
20240802,195000,123523120,2405,2405,2405,2405,0
20240802,194900,123523120,2405,2405,2405,2405,0
20240802,194800,123523120,2405,2405,2405,2405,0
20240802,194700,123523120,2405,2405,2405,2405,0
20240802,194600,123523120,2405,2405,2405,2405,0
20240802,194500,123523120,2405,2405,2405,2405,0
20240802,194400,123523120,2405,2405,2405,2405,0
20240802,194300,123523120,2405,2405,2405,2405,0
20240802,194200,123523120,2405,2405,2405,2405,0
20240802,194100,123523120,2405,2405,2405,2405,0
20240802,194000,123523120,2405,2405,2405,2405,0
20240802,193900,123523120,2405,2405,2405,2405,0
20240802,193800,123523120,2405,2405,2405,2405,0
20240802,193700,123523120,2405,2405,2405,2405,0
20240802,193600,123523120,2405,2405,2405,2405,0
20240802,193500,123523120,2405,2405,2405,2405,0
20240802,193400,123523120,2405,2405,2405,2405,0
20240802,193300,123523120,2405,2405,2405,2405,0
20240802,193200,123523120,2405,2405,2405,2405,0
20240802,193100,123523120,2405,2405,2405,2405,0
20240802,193000,123523120,2405,2405,2405,2405,0
20240802,192900,123523120,2405,2405,2405,2405,0
20240802,192800,123523120,2405,2405,2405,2405,0
20240802,192700,123523120,2405,2405,2405,2405,0
20240802,192600,123523120,2405,2405,2405,2405,692
20240802,192500,123523120,2405,2405,2405,2405,0
20240802,192400,123523120,2405,2405,2405,2405,0
20240802,192300,123523120,2405,2405,2405,2405,0
20240802,192200,123523120,2405,2405,2405,2405,0
20240802,192100,123523120,2405,2405,2405,2405,0
20240802,192000,123523120,2405,2405,2405,2405,0
20240802,191900,123523120,2405,2405,2405,2405,0
20240802,191800,123523120,2405,2405,2405,2405,0
20240802,191700,123523120,2405,2405,2405,2405,0
20240802,191600,123523120,2405,2405,2405,2405,0
20240802,191500,123523120,2405,2405,2405,2405,0
20240802,191400,123523120,2405,2405,2405,2405,0
20240802,191300,123523120,2405,2405,2405,2405,0
20240802,191200,123523120,2405,2405,2405,2405,0
20240802,191100,123523120,2405,2405,2405,2405,0
20240802,191000,123523120,2405,2405,2405,2405,0
20240802,190900,123523120,2405,2405,2405,2405,0
20240802,190800,123523120,2405,2405,2405,2405,0
20240802,190700,123523120,2405,2405,2405,2405,0
20240802,190600,123523120,2405,2405,2405,2405,0
20240802,190500,123523120,2405,2405,2405,2405,0
20240802,190400,123523120,2405,2405,2405,2405,0
20240802,190300,123523120,2405,2405,2405,2405,0
20240802,190200,123523120,2405,2405,2405,2405,0
20240802,190100,123523120,2405,2405,2405,2405,0
20240802,190000,123523120,2405,2405,2405,2405,0
20240802,185900,123523120,2405,2405,2405,2405,0
20240802,185800,123523120,2405,2405,2405,2405,0
20240802,185700,123523120,2405,2405,2405,2405,0
20240802,185600,123523120,2405,2405,2405,2405,692
20240802,185500,123523120,2405,2405,2405,2405,0
20240802,185400,123523120,2405,2405,2405,2405,0
20240802,185300,123523120,2405,2405,2405,2405,0
20240802,185200,123523120,2405,2405,2405,2405,0
20240802,185100,123523120,2405,2405,2405,2405,0
20240802,185000,123523120,2405,2405,2405,2405,0
20240802,184900,123523120,2405,2405,2405,2405,0
20240802,184800,123523120,2405,2405,2405,2405,0
20240802,184700,123523120,2405,2405,2405,2405,0
20240802,184600,123523120,2405,2405,2405,2405,0
20240802,184500,123523120,2405,2405,2405,2405,0
20240802,184400,123523120,2405,2405,2405,2405,0
20240802,184300,123523120,2405,2405,2405,2405,0
20240802,184200,123523120,2405,2405,2405,2405,0
20240802,184100,123523120,2405,2405,2405,2405,0
20240802,184000,123523120,2405,2405,2405,2405,0
20240802,183900,123523120,2405,2405,2405,2405,0
20240802,183800,123523120,2405,2405,2405,2405,0
20240802,183700,123523120,2405,2405,2405,2405,0
20240802,183600,123523120,2405,2405,2405,2405,0
20240802,183500,123523120,2405,2405,2405,2405,0
20240802,183400,123523120,2405,2405,2405,2405,0
20240802,183300,123523120,2405,2405,2405,2405,0
20240802,183200,123523120,2405,2405,2405,2405,0
20240802,183100,123523120,2405,2405,2405,2405,0
20240802,183000,123523120,2405,2405,2405,2405,0
20240802,182900,123523120,2405,2405,2405,2405,0
20240802,182800,123523120,2405,2405,2405,2405,0
20240802,182700,123523120,2405,2405,2405,2405,0
20240802,182600,123523120,2405,2405,2405,2405,692
20240802,182500,123523120,2405,2405,2405,2405,0
20240802,182400,123523120,2405,2405,2405,2405,0
20240802,182300,123523120,2405,2405,2405,2405,0
20240802,182200,123523120,2405,2405,2405,2405,0
20240802,182100,123523120,2405,2405,2405,2405,0
20240802,182000,123523120,2405,2405,2405,2405,0
20240802,181900,123523120,2405,2405,2405,2405,0
20240802,181800,123523120,2405,2405,2405,2405,0
20240802,181700,123523120,2405,2405,2405,2405,0
20240802,181600,123523120,2405,2405,2405,2405,0
20240802,181500,123523120,2405,2405,2405,2405,0
20240802,181400,123523120,2405,2405,2405,2405,0
20240802,181300,123523120,2405,2405,2405,2405,0
20240802,181200,123523120,2405,2405,2405,2405,0
20240802,181100,123523120,2405,2405,2405,2405,0
20240802,181000,123523120,2405,2405,2405,2405,0
20240802,180900,123523120,2405,2405,2405,2405,0
20240802,180800,123523120,2405,2405,2405,2405,0
20240802,180700,123523120,2405,2405,2405,2405,0
20240802,180600,123523120,2405,2405,2405,2405,0
20240802,180500,123523120,2405,2405,2405,2405,0
20240802,180400,123523120,2405,2405,2405,2405,0
20240802,180300,123523120,2405,2405,2405,2405,0
20240802,180200,123523120,2405,2405,2405,2405,0
20240802,180100,123523120,2405,2405,2405,2405,0
20240802,180000,123523120,2405,2405,2405,2405,0
20240802,175900,123523120,2405,2405,2405,2405,0
20240802,175800,123523120,2405,2405,2405,2405,0
20240802,175700,123523120,2405,2405,2405,2405,0
20240802,175600,123523120,2405,2405,2405,2405,692
20240802,175500,123523120,2405,2405,2405,2405,0
20240802,175400,123523120,2405,2405,2405,2405,0
20240802,175300,123523120,2405,2405,2405,2405,0
20240802,175200,123523120,2405,2405,2405,2405,0
20240802,175100,123523120,2405,2405,2405,2405,0
20240802,175000,123523120,2405,2405,2405,2405,0
20240802,174900,123523120,2405,2405,2405,2405,0
20240802,174800,123523120,2405,2405,2405,2405,0
20240802,174700,123523120,2405,2405,2405,2405,0
20240802,174600,123523120,2405,2405,2405,2405,0
20240802,174500,123523120,2405,2405,2405,2405,0
20240802,174400,123523120,2405,2405,2405,2405,0
20240802,174300,123523120,2405,2405,2405,2405,0
20240802,174200,123523120,2405,2405,2405,2405,0
20240802,174100,123523120,2405,2405,2405,2405,0
20240802,174000,123523120,2405,2405,2405,2405,0
20240802,173900,123523120,2405,2405,2405,2405,0
20240802,173800,123523120,2405,2405,2405,2405,0
20240802,173700,123523120,2405,2405,2405,2405,0
20240802,173600,123523120,2405,2405,2405,2405,0
20240802,173500,123523120,2405,2405,2405,2405,0
20240802,173400,123523120,2405,2405,2405,2405,0
20240802,173300,123523120,2405,2405,2405,2405,0
20240802,173200,123523120,2405,2405,2405,2405,0
20240802,173100,123523120,2405,2405,2405,2405,0
20240802,173000,123523120,2405,2405,2405,2405,0
20240802,172900,123523120,2405,2405,2405,2405,0
20240802,172800,123523120,2405,2405,2405,2405,0
20240802,172700,123523120,2405,2405,2405,2405,0
20240802,172600,123523120,2405,2405,2405,2405,692
20240802,172500,123523120,2405,2405,2405,2405,0
20240802,172400,123523120,2405,2405,2405,2405,0
20240802,172300,123523120,2405,2405,2405,2405,0
20240802,172200,123523120,2405,2405,2405,2405,0
20240802,172100,123523120,2405,2405,2405,2405,0
20240802,172000,123523120,2405,2405,2405,2405,0
20240802,171900,123523120,2405,2405,2405,2405,0
20240802,171800,123523120,2405,2405,2405,2405,0
20240802,171700,123523120,2405,2405,2405,2405,0
20240802,171600,123523120,2405,2405,2405,2405,0
20240802,171500,123523120,2405,2405,2405,2405,0
20240802,171400,123523120,2405,2405,2405,2405,0
20240802,171300,123523120,2405,2405,2405,2405,0
20240802,171200,123523120,2405,2405,2405,2405,0
20240802,171100,123523120,2405,2405,2405,2405,0
20240802,171000,123523120,2405,2405,2405,2405,0
20240802,170900,123523120,2405,2405,2405,2405,0
20240802,170800,123523120,2405,2405,2405,2405,0
20240802,170700,123523120,2405,2405,2405,2405,0
20240802,170600,123523120,2405,2405,2405,2405,0
20240802,170500,123523120,2405,2405,2405,2405,0
20240802,170400,123523120,2405,2405,2405,2405,0
20240802,170300,123523120,2405,2405,2405,2405,0
20240802,170200,123523120,2405,2405,2405,2405,0
20240802,170100,123523120,2405,2405,2405,2405,0
20240802,170000,123523120,2405,2405,2405,2405,0
20240802,165900,123523120,2405,2405,2405,2405,0
20240802,165800,123523120,2405,2405,2405,2405,0
20240802,165700,123523120,2405,2405,2405,2405,0
20240802,165600,123523120,2405,2405,2405,2405,692
20240802,165500,123523120,2405,2405,2405,2405,0
20240802,165400,123523120,2405,2405,2405,2405,0
20240802,165300,123523120,2405,2405,2405,2405,0
20240802,165200,123523120,2405,2405,2405,2405,0
20240802,165100,123523120,2405,2405,2405,2405,0
20240802,165000,123523120,2405,2405,2405,2405,0
20240802,164900,123523120,2405,2405,2405,2405,0
20240802,164800,123523120,2405,2405,2405,2405,0
20240802,164700,123523120,2405,2405,2405,2405,0
20240802,164600,123523120,2405,2405,2405,2405,0
20240802,164500,123523120,2405,2405,2405,2405,0
20240802,164400,123523120,2405,2405,2405,2405,0
20240802,164300,123523120,2405,2405,2405,2405,0
20240802,164200,123523120,2405,2405,2405,2405,0
20240802,164100,123523120,2405,2405,2405,2405,0
20240802,164000,123523120,2405,2405,2405,2405,0
20240802,163900,123523120,2405,2405,2405,2405,0
20240802,163800,123523120,2405,2405,2405,2405,0
20240802,163700,123523120,2405,2405,2405,2405,0
20240802,163600,123523120,2405,2405,2405,2405,0
20240802,163500,123523120,2405,2405,2405,2405,0
20240802,163400,123523120,2405,2405,2405,2405,0
20240802,163300,123523120,2405,2405,2405,2405,0
20240802,163200,123523120,2405,2405,2405,2405,0
20240802,163100,123523120,2405,2405,2405,2405,0
20240802,163000,123523120,2405,2405,2405,2405,0
20240802,162900,123523120,2405,2405,2405,2405,0
20240802,162800,123523120,2405,2405,2405,2405,0
20240802,162700,123523120,2405,2405,2405,2405,0
20240802,162600,123523120,2405,2405,2405,2405,692
20240802,162500,123523120,2405,2405,2405,2405,0
20240802,162400,123523120,2405,2405,2405,2405,0
20240802,162300,123523120,2405,2405,2405,2405,0
20240802,162200,123523120,2405,2405,2405,2405,0
20240802,162100,123523120,2405,2405,2405,2405,0
20240802,162000,123523120,2405,2405,2405,2405,0
20240802,161900,123523120,2405,2405,2405,2405,0
20240802,161800,123523120,2405,2405,2405,2405,0
20240802,161700,123523120,2405,2405,2405,2405,0
20240802,161600,123523120,2405,2405,2405,2405,0
20240802,161500,123523120,2405,2405,2405,2405,0
20240802,161400,123523120,2405,2405,2405,2405,0
20240802,161300,123523120,2405,2405,2405,2405,0
20240802,161200,123523120,2405,2405,2405,2405,0
20240802,161100,123523120,2405,2405,2405,2405,0
20240802,161000,123523120,2405,2405,2405,2405,0
20240802,160900,123523120,2405,2405,2405,2405,0
20240802,160800,123523120,2405,2405,2405,2405,0
20240802,160700,123523120,2405,2405,2405,2405,0
20240802,160600,123523120,2405,2405,2405,2405,0
20240802,160500,123523120,2405,2405,2405,2405,0
20240802,160400,123523120,2405,2405,2405,2405,0
20240802,160300,123523120,2405,2405,2405,2405,0
20240802,160200,123523120,2405,2405,2405,2405,0
20240802,160100,123523120,2405,2405,2405,2405,0
20240802,160000,123523120,2405,2405,2405,2405,0
20240802,155900,123523120,2405,2405,2405,2405,0
20240802,155800,123523120,2405,2405,2405,2405,0
20240802,155700,123523120,2405,2405,2405,2405,0
20240802,155600,123523120,2405,2405,2405,2405,692
20240802,155500,123523120,2405,2405,2405,2405,0
20240802,155400,123523120,2405,2405,2405,2405,0
20240802,155300,123523120,2405,2405,2405,2405,0
20240802,155200,123523120,2405,2405,2405,2405,0
20240802,155100,123523120,2405,2405,2405,2405,0
20240802,155000,123523120,2405,2405,2405,2405,0
20240802,154900,123523120,2405,2405,2405,2405,0
20240802,154800,123523120,2405,2405,2405,2405,0
20240802,154700,123523120,2405,2405,2405,2405,0
20240802,154600,123523120,2405,2405,2405,2405,0
20240802,154500,123523120,2405,2405,2405,2405,0
20240802,154400,123523120,2405,2405,2405,2405,0
20240802,154300,123523120,2405,2405,2405,2405,0
20240802,154200,123523120,2405,2405,2405,2405,0
20240802,154100,123523120,2405,2405,2405,2405,0
20240802,154000,123523120,2405,2405,2405,2405,0
20240802,153900,123523120,2405,2405,2405,2405,0
20240802,153800,123523120,2405,2405,2405,2405,0
20240802,153700,123523120,2405,2405,2405,2405,0
20240802,153600,123523120,2405,2405,2405,2405,0
20240802,153500,123523120,2405,2405,2405,2405,0
20240802,153400,123523120,2405,2405,2405,2405,0
20240802,153300,123523120,2405,2405,2405,2405,0
20240802,153200,123523120,2405,2405,2405,2405,0
20240802,153100,123523120,2405,2405,2405,2405,0
20240802,153000,123523120,2405,2405,2405,2405,692
20240802,152900,121858860,2405,2405,2405,2405,0
20240802,152800,121858860,2405,2405,2405,2405,0
20240802,152700,121858860,2405,2405,2405,2405,0
20240802,152600,121858860,2405,2405,2405,2405,0
20240802,152500,121858860,2405,2405,2405,2405,0
20240802,152400,121858860,2405,2405,2405,2405,0
20240802,152300,121858860,2405,2405,2405,2405,0
20240802,152200,121858860,2405,2405,2405,2405,0
20240802,152100,121858860,2405,2405,2405,2405,0
20240802,152000,121858860,2405,2405,2405,2405,0
20240802,151900,121858860,2405,2360,2405,2350,5214
20240802,151800,109587270,2400,2400,2400,2370,86
20240802,151700,109382645,2390,2355,2400,2355,2889
20240802,151600,102578135,2355,2375,2375,2355,52
20240802,151500,102454675,2375,2355,2375,2355,594
20240802,151400,101050570,2355,2370,2370,2355,37
20240802,151300,100963160,2375,2375,2375,2375,99
20240802,151200,100728035,2375,2375,2375,2375,0
20240802,151100,100728035,2375,2375,2375,2375,427
20240802,151000,99713910,2410,2400,2410,2400,5
20240802,150900,99701870,2375,2405,2405,2375,1000
20240802,150800,97312810,2420,2420,2420,2420,0
20240802,150700,97312810,2420,2420,2420,2420,0
20240802,150600,97312810,2420,2420,2420,2420,0
20240802,150500,97312810,2420,2420,2420,2420,0
20240802,150400,97312810,2420,2420,2420,2420,0
20240802,150300,97312810,2420,2420,2420,2420,0
20240802,150200,97312810,2420,2420,2420,2420,0
20240802,150100,97312810,2420,2420,2420,2420,0
20240802,150000,97312810,2420,2420,2420,2420,0
20240802,145900,97312810,2420,2420,2420,2420,0
20240802,145800,97312810,2420,2420,2420,2420,0
20240802,145700,97312810,2420,2410,2420,2405,1301
20240802,145600,94182740,2420,2420,2420,2420,0
20240802,145500,94182740,2420,2420,2420,2420,0
20240802,145400,94182740,2420,2420,2420,2420,0
20240802,145300,94182740,2420,2420,2420,2420,0
20240802,145200,94182740,2420,2420,2420,2420,1
20240802,145100,94180320,2410,2410,2410,2410,50
20240802,145000,94059820,2425,2425,2425,2425,0
20240802,144900,94059820,2425,2425,2425,2425,0
20240802,144800,94059820,2425,2425,2425,2425,0
20240802,144700,94059820,2425,2425,2425,2425,134
20240802,144600,93734870,2425,2425,2425,2425,0
20240802,144500,93734870,2425,2425,2425,2425,0
20240802,144400,93734870,2425,2425,2425,2425,0
20240802,144300,93734870,2425,2425,2425,2425,27
20240802,144200,93669395,2405,2405,2405,2405,0
20240802,144100,93669395,2405,2405,2405,2405,500
20240802,144000,92466895,2430,2430,2430,2430,0
20240802,143900,92466895,2430,2430,2430,2430,0
20240802,143800,92466895,2430,2430,2430,2430,0
20240802,143700,92466895,2430,2430,2430,2430,0
20240802,143600,92466895,2430,2425,2430,2425,2002
20240802,143500,87612040,2425,2425,2425,2425,0
20240802,143400,87612040,2425,2415,2430,2405,2482
20240802,143300,81627225,2420,2420,2420,2420,500
20240802,143200,80417225,2405,2405,2405,2405,0
20240802,143100,80417225,2405,2405,2405,2405,1
20240802,143000,80414820,2410,2415,2415,2410,2
20240802,142900,80409995,2420,2420,2420,2420,0
20240802,142800,80409995,2420,2420,2420,2420,1
20240802,142700,80407575,2405,2405,2405,2405,0
20240802,142600,80407575,2405,2405,2405,2405,0
20240802,142500,80407575,2405,2410,2410,2405,7
20240802,142400,80390715,2420,2420,2420,2420,0
20240802,142300,80390715,2420,2420,2420,2420,0
20240802,142200,80390715,2420,2420,2420,2420,1
20240802,142100,80388295,2400,2400,2400,2400,0
20240802,142000,80388295,2400,2420,2420,2400,55
20240802,141900,80256250,2400,2420,2420,2400,454
20240802,141800,79165570,2420,2420,2420,2420,8
20240802,141700,79146210,2420,2420,2420,2420,0
20240802,141600,79146210,2420,2420,2420,2420,1
20240802,141500,79143790,2400,2400,2400,2400,1000
20240802,141400,76743790,2415,2415,2415,2415,0
20240802,141300,76743790,2415,2415,2415,2415,0
20240802,141200,76743790,2415,2415,2415,2415,0
20240802,141100,76743790,2415,2415,2415,2415,100
20240802,141000,76502290,2420,2420,2420,2420,0
20240802,140900,76502290,2420,2420,2420,2420,0
20240802,140800,76502290,2420,2420,2420,2420,0
20240802,140700,76502290,2420,2420,2420,2420,0
20240802,140600,76502290,2420,2420,2420,2420,0
20240802,140500,76502290,2420,2420,2420,2420,0
20240802,140400,76502290,2420,2420,2420,2420,1
20240802,140300,76499870,2415,2415,2430,2415,301
20240802,140200,75772940,2425,2420,2425,2420,2061
20240802,140100,70775385,2425,2425,2425,2425,0
20240802,140000,70775385,2425,2425,2425,2425,0
20240802,135900,70775385,2425,2420,2425,2420,976
20240802,135800,68413455,2425,2420,2425,2420,265
20240802,135700,67772150,2420,2420,2420,2420,7
20240802,135600,67755210,2430,2430,2430,2430,0
20240802,135500,67755210,2430,2425,2430,2425,1665
20240802,135400,63710660,2425,2425,2425,2425,249
20240802,135300,63106835,2430,2425,2430,2420,160
20240802,135200,62718975,2420,2400,2420,2400,169
20240802,135100,62311725,2400,2400,2400,2400,0
20240802,135000,62311725,2400,2400,2400,2400,0
20240802,134900,62311725,2400,2400,2400,2400,712
20240802,134800,60602925,2400,2400,2400,2400,500
20240802,134700,59402925,2395,2395,2395,2395,0
20240802,134600,59402925,2395,2395,2395,2395,200
20240802,134500,58923925,2395,2395,2395,2395,489
20240802,134400,57752770,2395,2395,2395,2395,103
20240802,134300,57506085,2395,2390,2395,2390,4
20240802,134200,57496510,2395,2395,2395,2395,439
20240802,134100,56445105,2380,2380,2380,2380,39
20240802,134000,56352285,2380,2380,2380,2380,19
20240802,133900,56307065,2395,2395,2395,2395,0
20240802,133800,56307065,2395,2395,2395,2395,0
20240802,133700,56307065,2395,2395,2395,2395,0
20240802,133600,56307065,2395,2385,2395,2385,16
20240802,133500,56268845,2395,2390,2395,2380,122
20240802,133400,55977480,2390,2390,2390,2390,0
20240802,133300,55977480,2390,2390,2390,2390,0
20240802,133200,55977480,2390,2390,2390,2390,0
20240802,133100,55977480,2390,2390,2390,2390,0
20240802,133000,55977480,2390,2390,2390,2390,0
20240802,132900,55977480,2390,2390,2390,2390,0
20240802,132800,55977480,2390,2390,2390,2390,0
20240802,132700,55977480,2390,2390,2390,2390,0
20240802,132600,55977480,2390,2390,2390,2390,1
20240802,132500,55975090,2370,2370,2370,2370,0
20240802,132400,55975090,2370,2370,2370,2370,0
20240802,132300,55975090,2370,2370,2370,2370,0
20240802,132200,55975090,2370,2370,2370,2370,138
20240802,132100,55648030,2370,2365,2370,2365,2
20240802,132000,55643295,2365,2360,2365,2360,551
20240802,131900,54340815,2360,2360,2360,2360,0
20240802,131800,54340815,2360,2360,2360,2360,50
20240802,131700,54222815,2360,2360,2360,2360,0
20240802,131600,54222815,2360,2360,2360,2360,0
20240802,131500,54222815,2360,2360,2360,2360,1
20240802,131400,54220455,2355,2355,2355,2355,57
20240802,131300,54086220,2355,2355,2355,2355,0
20240802,131200,54086220,2355,2355,2355,2355,0
20240802,131100,54086220,2355,2355,2355,2355,0
20240802,131000,54086220,2355,2355,2355,2355,0
20240802,130900,54086220,2355,2355,2355,2355,0
20240802,130800,54086220,2355,2355,2355,2355,0
20240802,130700,54086220,2355,2355,2355,2355,0
20240802,130600,54086220,2355,2355,2355,2355,0
20240802,130500,54086220,2355,2355,2355,2355,0
20240802,130400,54086220,2355,2355,2355,2355,0
20240802,130300,54086220,2355,2355,2355,2355,0
20240802,130200,54086220,2355,2355,2355,2355,0
20240802,130100,54086220,2355,2355,2355,2355,0
20240802,130000,54086220,2355,2355,2355,2355,0
20240802,125900,54086220,2355,2355,2355,2355,0
20240802,125800,54086220,2355,2355,2355,2355,0
20240802,125700,54086220,2355,2355,2355,2355,0
20240802,125600,54086220,2355,2355,2355,2355,0
20240802,125500,54086220,2355,2355,2355,2355,0
20240802,125400,54086220,2355,2355,2355,2355,0
20240802,125300,54086220,2355,2355,2355,2355,0
20240802,125200,54086220,2355,2355,2355,2355,0
20240802,125100,54086220,2355,2355,2355,2355,0
20240802,125000,54086220,2355,2355,2355,2355,0
20240802,124900,54086220,2355,2355,2355,2355,0
20240802,124800,54086220,2355,2355,2355,2355,20
20240802,124700,54039120,2355,2355,2355,2355,0
20240802,124600,54039120,2355,2355,2355,2355,0
20240802,124500,54039120,2355,2355,2355,2355,0
20240802,124400,54039120,2355,2355,2355,2355,0
20240802,124300,54039120,2355,2355,2355,2355,0
20240802,124200,54039120,2355,2355,2355,2355,0
20240802,124100,54039120,2355,2355,2355,2355,0
20240802,124000,54039120,2355,2355,2355,2355,10
20240802,123900,54015570,2355,2355,2355,2355,0
20240802,123800,54015570,2355,2355,2355,2355,0
20240802,123700,54015570,2355,2355,2355,2355,0
20240802,123600,54015570,2355,2355,2355,2355,0
20240802,123500,54015570,2355,2355,2355,2355,0
20240802,123400,54015570,2355,2355,2355,2355,7
20240802,123300,53999085,2355,2355,2355,2355,0
20240802,123200,53999085,2355,2355,2355,2355,0
20240802,123100,53999085,2355,2350,2355,2350,3
20240802,123000,53992030,2350,2350,2350,2350,0
20240802,122900,53992030,2350,2350,2350,2350,0
20240802,122800,53992030,2350,2350,2350,2350,10
20240802,122700,53968530,2350,2350,2350,2350,37
20240802,122600,53881580,2350,2350,2350,2350,0
20240802,122500,53881580,2350,2350,2350,2350,1
20240802,122400,53879230,2350,2350,2350,2350,0
20240802,122300,53879230,2350,2350,2350,2350,0
20240802,122200,53879230,2350,2350,2350,2350,0
20240802,122100,53879230,2350,2350,2350,2350,25
20240802,122000,53820480,2350,2350,2350,2350,25
20240802,121900,53761730,2355,2355,2355,2355,0
20240802,121800,53761730,2355,2355,2355,2355,0
20240802,121700,53761730,2355,2355,2355,2355,0
20240802,121600,53761730,2355,2355,2355,2355,0
20240802,121500,53761730,2355,2355,2355,2355,0
20240802,121400,53761730,2355,2355,2355,2355,0
20240802,121300,53761730,2355,2355,2355,2355,0
20240802,121200,53761730,2355,2355,2355,2355,0
20240802,121100,53761730,2355,2355,2355,2355,1
20240802,121000,53759375,2340,2340,2340,2340,0
20240802,120900,53759375,2340,2340,2340,2340,0
20240802,120800,53759375,2340,2340,2340,2340,0
20240802,120700,53759375,2340,2340,2340,2340,0
20240802,120600,53759375,2340,2340,2340,2340,0
20240802,120500,53759375,2340,2340,2340,2340,0
20240802,120400,53759375,2340,2340,2340,2340,1
20240802,120300,53757035,2340,2340,2340,2340,0
20240802,120200,53757035,2340,2340,2340,2340,0
20240802,120100,53757035,2340,2340,2340,2340,0
20240802,120000,53757035,2340,2340,2340,2340,0
20240802,115900,53757035,2340,2340,2340,2340,0
20240802,115800,53757035,2340,2340,2340,2340,0
20240802,115700,53757035,2340,2340,2340,2340,0
20240802,115600,53757035,2340,2340,2340,2340,0
20240802,115500,53757035,2340,2340,2340,2340,0
20240802,115400,53757035,2340,2340,2340,2340,0
20240802,115300,53757035,2340,2340,2340,2340,0
20240802,115200,53757035,2340,2340,2340,2340,0
20240802,115100,53757035,2340,2340,2340,2340,271
20240802,115000,53122895,2325,2335,2335,2325,3629
20240802,114900,44675590,2335,2350,2350,2335,1812
20240802,114800,40437805,2355,2355,2355,2355,1
20240802,114700,40435450,2360,2360,2360,2360,0
20240802,114600,40435450,2360,2360,2360,2360,0
20240802,114500,40435450,2360,2360,2360,2360,0
20240802,114400,40435450,2360,2360,2360,2360,0
20240802,114300,40435450,2360,2360,2360,2360,0
20240802,114200,40435450,2360,2360,2360,2360,0
20240802,114100,40435450,2360,2360,2360,2360,0
20240802,114000,40435450,2360,2360,2360,2360,0
20240802,113900,40435450,2360,2360,2360,2360,0
20240802,113800,40435450,2360,2360,2360,2360,0
20240802,113700,40435450,2360,2360,2360,2360,0
20240802,113600,40435450,2360,2360,2360,2360,0
20240802,113500,40435450,2360,2360,2360,2360,1
20240802,113400,40433090,2355,2355,2355,2355,1
20240802,113300,40430735,2360,2355,2360,2355,180
20240802,113200,40006825,2350,2350,2350,2350,1
20240802,113100,40004475,2355,2355,2355,2355,0
20240802,113000,40004475,2355,2350,2355,2350,1000
20240802,112900,37649700,2355,2355,2355,2355,0
20240802,112800,37649700,2355,2355,2355,2355,1
20240802,112700,37647345,2335,2335,2335,2335,1
20240802,112600,37645010,2360,2360,2360,2360,0
20240802,112500,37645010,2360,2360,2360,2360,0
20240802,112400,37645010,2360,2360,2360,2360,0
20240802,112300,37645010,2360,2360,2360,2360,0
20240802,112200,37645010,2360,2355,2360,2355,3
20240802,112100,37637935,2335,2335,2335,2335,0
20240802,112000,37637935,2335,2335,2335,2335,500
20240802,111900,36470435,2335,2335,2335,2335,672
20240802,111800,34901315,2350,2350,2350,2350,0
20240802,111700,34901315,2350,2345,2350,2345,2
20240802,111600,34896620,2360,2360,2360,2360,0
20240802,111500,34896620,2360,2345,2360,2345,235
20240802,111400,34345530,2345,2340,2345,2335,1089
20240802,111300,31801130,2335,2355,2355,2335,4000
20240802,111200,22431885,2390,2390,2390,2390,0
20240802,111100,22431885,2390,2390,2390,2390,0
20240802,111000,22431885,2390,2390,2390,2390,0
20240802,110900,22431885,2390,2390,2390,2390,0
20240802,110800,22431885,2390,2390,2390,2390,1
20240802,110700,22429495,2355,2355,2355,2355,0
20240802,110600,22429495,2355,2355,2355,2355,0
20240802,110500,22429495,2355,2380,2380,2355,1739
20240802,110400,18329855,2395,2395,2395,2395,0
20240802,110300,18329855,2395,2395,2395,2395,0
20240802,110200,18329855,2395,2395,2395,2395,0
20240802,110100,18329855,2395,2395,2395,2395,0
20240802,110000,18329855,2395,2395,2395,2395,0
20240802,105900,18329855,2395,2395,2395,2395,0
20240802,105800,18329855,2395,2395,2395,2395,0
20240802,105700,18329855,2395,2395,2395,2395,0
20240802,105600,18329855,2395,2395,2395,2395,0
20240802,105500,18329855,2395,2395,2395,2395,0
20240802,105400,18329855,2395,2395,2395,2395,0
20240802,105300,18329855,2395,2395,2395,2395,0
20240802,105200,18329855,2395,2395,2395,2395,0
20240802,105100,18329855,2395,2395,2395,2395,0
20240802,105000,18329855,2395,2395,2395,2395,0
20240802,104900,18329855,2395,2395,2395,2395,0
20240802,104800,18329855,2395,2395,2395,2395,0
20240802,104700,18329855,2395,2395,2395,2395,0
20240802,104600,18329855,2395,2395,2395,2395,0
20240802,104500,18329855,2395,2395,2395,2395,0
20240802,104400,18329855,2395,2395,2395,2395,0
20240802,104300,18329855,2395,2395,2395,2395,0
20240802,104200,18329855,2395,2395,2395,2395,0
20240802,104100,18329855,2395,2395,2395,2395,0
20240802,104000,18329855,2395,2395,2395,2395,0
20240802,103900,18329855,2395,2395,2395,2395,0
20240802,103800,18329855,2395,2395,2395,2395,0
20240802,103700,18329855,2395,2395,2395,2395,0
20240802,103600,18329855,2395,2395,2395,2395,0
20240802,103500,18329855,2395,2395,2395,2395,1
20240802,103400,18327460,2385,2385,2385,2385,160
20240802,103300,17945860,2380,2380,2380,2380,42
20240802,103200,17845900,2380,2380,2380,2380,0
20240802,103100,17845900,2380,2380,2380,2380,0
20240802,103000,17845900,2380,2375,2380,2375,6
20240802,102900,17831645,2380,2380,2380,2380,0
20240802,102800,17831645,2380,2380,2380,2380,0
20240802,102700,17831645,2380,2380,2380,2380,0
20240802,102600,17831645,2380,2380,2380,2380,0
20240802,102500,17831645,2380,2380,2380,2380,0
20240802,102400,17831645,2380,2380,2380,2380,0
20240802,102300,17831645,2380,2380,2380,2380,0
20240802,102200,17831645,2380,2380,2380,2380,0
20240802,102100,17831645,2380,2380,2380,2380,0
20240802,102000,17831645,2380,2380,2380,2380,0
20240802,101900,17831645,2380,2380,2380,2380,0
20240802,101800,17831645,2380,2380,2380,2380,0
20240802,101700,17831645,2380,2380,2380,2380,0
20240802,101600,17831645,2380,2380,2380,2380,0
20240802,101500,17831645,2380,2380,2380,2380,0
20240802,101400,17831645,2380,2380,2380,2380,0
20240802,101300,17831645,2380,2380,2380,2380,0
20240802,101200,17831645,2380,2380,2380,2380,0
20240802,101100,17831645,2380,2380,2380,2380,0
20240802,101000,17831645,2380,2380,2380,2380,1
20240802,100900,17829265,2365,2365,2365,2365,0
20240802,100800,17829265,2365,2365,2365,2365,0
20240802,100700,17829265,2365,2365,2365,2365,10
20240802,100600,17805615,2380,2365,2380,2365,20
20240802,100500,17758165,2370,2370,2370,2370,9
20240802,100400,17736835,2370,2370,2370,2370,1
20240802,100300,17734465,2380,2380,2380,2380,0
20240802,100200,17734465,2380,2365,2380,2365,11
20240802,100100,17708435,2380,2380,2380,2380,0
20240802,100000,17708435,2380,2380,2380,2380,0
20240802,095900,17708435,2380,2380,2380,2380,0
20240802,095800,17708435,2380,2380,2380,2380,0
20240802,095700,17708435,2380,2380,2380,2380,0
20240802,095600,17708435,2380,2380,2380,2380,0
20240802,095500,17708435,2380,2380,2380,2380,0
20240802,095400,17708435,2380,2380,2380,2380,0
20240802,095300,17708435,2380,2380,2380,2380,0
20240802,095200,17708435,2380,2380,2380,2380,0
20240802,095100,17708435,2380,2380,2380,2380,0
20240802,095000,17708435,2380,2380,2380,2380,0
20240802,094900,17708435,2380,2380,2380,2380,0
20240802,094800,17708435,2380,2380,2380,2380,0
20240802,094700,17708435,2380,2380,2380,2380,0
20240802,094600,17708435,2380,2380,2380,2380,1
20240802,094500,17706055,2365,2380,2380,2365,474
20240802,094400,16585030,2385,2385,2385,2385,0
20240802,094300,16585030,2385,2385,2385,2385,0
20240802,094200,16585030,2385,2385,2385,2385,0
20240802,094100,16585030,2385,2385,2385,2385,0
20240802,094000,16585030,2385,2385,2385,2385,0
20240802,093900,16585030,2385,2385,2385,2385,1
20240802,093800,16582645,2380,2380,2380,2380,1
20240802,093700,16580265,2385,2385,2385,2385,0
20240802,093600,16580265,2385,2385,2385,2385,0
20240802,093500,16580265,2385,2385,2385,2385,0
20240802,093400,16580265,2385,2385,2385,2385,0
20240802,093300,16580265,2385,2385,2385,2385,0
20240802,093200,16580265,2385,2385,2385,2385,0
20240802,093100,16580265,2385,2380,2385,2380,2
20240802,093000,16575500,2380,2375,2380,2375,955
20240802,092900,14305600,2375,2375,2375,2375,0
20240802,092800,14305600,2375,2375,2375,2375,0
20240802,092700,14305600,2375,2375,2375,2375,0
20240802,092600,14305600,2375,2375,2375,2375,0
20240802,092500,14305600,2375,2375,2375,2375,0
20240802,092400,14305600,2375,2375,2375,2375,1
20240802,092300,14303225,2360,2360,2360,2360,0
20240802,092200,14303225,2360,2365,2365,2360,100
20240802,092100,14067215,2375,2375,2375,2375,98
20240802,092000,13834465,2375,2375,2375,2375,402
20240802,091900,12879715,2375,2375,2375,2375,0
20240802,091800,12879715,2375,2375,2375,2375,0
20240802,091700,12879715,2375,2375,2375,2375,0
20240802,091600,12879715,2375,2365,2375,2365,999
20240802,091500,10517070,2390,2390,2390,2390,0
20240802,091400,10517070,2390,2390,2390,2390,0
20240802,091300,10517070,2390,2375,2390,2360,1509
20240802,091200,6937900,2390,2390,2390,2390,0
20240802,091100,6937900,2390,2390,2390,2390,0
20240802,091000,6937900,2390,2375,2390,2375,2
20240802,090900,6933135,2370,2395,2395,2370,207
20240802,090800,6441525,2395,2395,2395,2395,0
20240802,090700,6441525,2395,2395,2395,2395,1
20240802,090600,6439130,2380,2410,2410,2380,383
20240802,090500,5520060,2430,2430,2430,2430,0
20240802,090400,5520060,2430,2425,2430,2425,5
20240802,090300,5507930,2430,2420,2430,2400,1066
20240802,090200,2948820,2435,2430,2435,2430,5
20240802,090100,2936655,2435,2430,2435,2430,21
20240802,090000,2885620,2435,2395,2435,2395,1154