KissMeData/450140/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213200,427105845,2820,2820,2820,2820,4334
20240802,213100,427105845,2820,2820,2820,2820,0
20240802,213000,427105845,2820,2820,2820,2820,0
20240802,212900,427105845,2820,2820,2820,2820,0
20240802,212800,427105845,2820,2820,2820,2820,0
20240802,212700,427105845,2820,2820,2820,2820,0
20240802,212600,427105845,2820,2820,2820,2820,0
20240802,212500,427105845,2820,2820,2820,2820,0
20240802,212400,427105845,2820,2820,2820,2820,0
20240802,212300,427105845,2820,2820,2820,2820,0
20240802,212200,427105845,2820,2820,2820,2820,0
20240802,212100,427105845,2820,2820,2820,2820,0
20240802,212000,427105845,2820,2820,2820,2820,0
20240802,211900,427105845,2820,2820,2820,2820,0
20240802,211800,427105845,2820,2820,2820,2820,0
20240802,211700,427105845,2820,2820,2820,2820,0
20240802,211600,427105845,2820,2820,2820,2820,0
20240802,211500,427105845,2820,2820,2820,2820,0
20240802,211400,427105845,2820,2820,2820,2820,0
20240802,211300,427105845,2820,2820,2820,2820,0
20240802,211200,427105845,2820,2820,2820,2820,0
20240802,211100,427105845,2820,2820,2820,2820,0
20240802,211000,427105845,2820,2820,2820,2820,0
20240802,210900,427105845,2820,2820,2820,2820,0
20240802,210800,427105845,2820,2820,2820,2820,0
20240802,210700,427105845,2820,2820,2820,2820,0
20240802,210600,427105845,2820,2820,2820,2820,0
20240802,210500,427105845,2820,2820,2820,2820,0
20240802,210400,427105845,2820,2820,2820,2820,0
20240802,210300,427105845,2820,2820,2820,2820,0
20240802,210200,427105845,2820,2820,2820,2820,4334
20240802,210100,427105845,2820,2820,2820,2820,0
20240802,210000,427105845,2820,2820,2820,2820,0
20240802,205900,427105845,2820,2820,2820,2820,0
20240802,205800,427105845,2820,2820,2820,2820,0
20240802,205700,427105845,2820,2820,2820,2820,0
20240802,205600,427105845,2820,2820,2820,2820,0
20240802,205500,427105845,2820,2820,2820,2820,0
20240802,205400,427105845,2820,2820,2820,2820,0
20240802,205300,427105845,2820,2820,2820,2820,0
20240802,205200,427105845,2820,2820,2820,2820,0
20240802,205100,427105845,2820,2820,2820,2820,0
20240802,205000,427105845,2820,2820,2820,2820,0
20240802,204900,427105845,2820,2820,2820,2820,0
20240802,204800,427105845,2820,2820,2820,2820,0
20240802,204700,427105845,2820,2820,2820,2820,0
20240802,204600,427105845,2820,2820,2820,2820,0
20240802,204500,427105845,2820,2820,2820,2820,0
20240802,204400,427105845,2820,2820,2820,2820,0
20240802,204300,427105845,2820,2820,2820,2820,0
20240802,204200,427105845,2820,2820,2820,2820,0
20240802,204100,427105845,2820,2820,2820,2820,0
20240802,204000,427105845,2820,2820,2820,2820,0
20240802,203900,427105845,2820,2820,2820,2820,0
20240802,203800,427105845,2820,2820,2820,2820,0
20240802,203700,427105845,2820,2820,2820,2820,0
20240802,203600,427105845,2820,2820,2820,2820,0
20240802,203500,427105845,2820,2820,2820,2820,0
20240802,203400,427105845,2820,2820,2820,2820,0
20240802,203300,427105845,2820,2820,2820,2820,0
20240802,203200,427105845,2820,2820,2820,2820,4334
20240802,203100,427105845,2820,2820,2820,2820,0
20240802,203000,427105845,2820,2820,2820,2820,0
20240802,202900,427105845,2820,2820,2820,2820,0
20240802,202800,427105845,2820,2820,2820,2820,0
20240802,202700,427105845,2820,2820,2820,2820,0
20240802,202600,427105845,2820,2820,2820,2820,0
20240802,202500,427105845,2820,2820,2820,2820,0
20240802,202400,427105845,2820,2820,2820,2820,0
20240802,202300,427105845,2820,2820,2820,2820,0
20240802,202200,427105845,2820,2820,2820,2820,0
20240802,202100,427105845,2820,2820,2820,2820,0
20240802,202000,427105845,2820,2820,2820,2820,0
20240802,201900,427105845,2820,2820,2820,2820,0
20240802,201800,427105845,2820,2820,2820,2820,0
20240802,201700,427105845,2820,2820,2820,2820,0
20240802,201600,427105845,2820,2820,2820,2820,0
20240802,201500,427105845,2820,2820,2820,2820,0
20240802,201400,427105845,2820,2820,2820,2820,0
20240802,201300,427105845,2820,2820,2820,2820,0
20240802,201200,427105845,2820,2820,2820,2820,0
20240802,201100,427105845,2820,2820,2820,2820,0
20240802,201000,427105845,2820,2820,2820,2820,0
20240802,200900,427105845,2820,2820,2820,2820,0
20240802,200800,427105845,2820,2820,2820,2820,0
20240802,200700,427105845,2820,2820,2820,2820,0
20240802,200600,427105845,2820,2820,2820,2820,0
20240802,200500,427105845,2820,2820,2820,2820,0
20240802,200400,427105845,2820,2820,2820,2820,0
20240802,200300,427105845,2820,2820,2820,2820,0
20240802,200200,427105845,2820,2820,2820,2820,4334
20240802,200100,427105845,2820,2820,2820,2820,0
20240802,200000,427105845,2820,2820,2820,2820,0
20240802,195900,427105845,2820,2820,2820,2820,0
20240802,195800,427105845,2820,2820,2820,2820,0
20240802,195700,427105845,2820,2820,2820,2820,0
20240802,195600,427105845,2820,2820,2820,2820,0
20240802,195500,427105845,2820,2820,2820,2820,0
20240802,195400,427105845,2820,2820,2820,2820,0
20240802,195300,427105845,2820,2820,2820,2820,0
20240802,195200,427105845,2820,2820,2820,2820,0
20240802,195100,427105845,2820,2820,2820,2820,0
20240802,195000,427105845,2820,2820,2820,2820,0
20240802,194900,427105845,2820,2820,2820,2820,0
20240802,194800,427105845,2820,2820,2820,2820,0
20240802,194700,427105845,2820,2820,2820,2820,0
20240802,194600,427105845,2820,2820,2820,2820,0
20240802,194500,427105845,2820,2820,2820,2820,0
20240802,194400,427105845,2820,2820,2820,2820,0
20240802,194300,427105845,2820,2820,2820,2820,0
20240802,194200,427105845,2820,2820,2820,2820,0
20240802,194100,427105845,2820,2820,2820,2820,0
20240802,194000,427105845,2820,2820,2820,2820,0
20240802,193900,427105845,2820,2820,2820,2820,0
20240802,193800,427105845,2820,2820,2820,2820,0
20240802,193700,427105845,2820,2820,2820,2820,0
20240802,193600,427105845,2820,2820,2820,2820,0
20240802,193500,427105845,2820,2820,2820,2820,0
20240802,193400,427105845,2820,2820,2820,2820,0
20240802,193300,427105845,2820,2820,2820,2820,0
20240802,193200,427105845,2820,2820,2820,2820,4334
20240802,193100,427105845,2820,2820,2820,2820,0
20240802,193000,427105845,2820,2820,2820,2820,0
20240802,192900,427105845,2820,2820,2820,2820,0
20240802,192800,427105845,2820,2820,2820,2820,0
20240802,192700,427105845,2820,2820,2820,2820,0
20240802,192600,427105845,2820,2820,2820,2820,0
20240802,192500,427105845,2820,2820,2820,2820,0
20240802,192400,427105845,2820,2820,2820,2820,0
20240802,192300,427105845,2820,2820,2820,2820,0
20240802,192200,427105845,2820,2820,2820,2820,0
20240802,192100,427105845,2820,2820,2820,2820,0
20240802,192000,427105845,2820,2820,2820,2820,0
20240802,191900,427105845,2820,2820,2820,2820,0
20240802,191800,427105845,2820,2820,2820,2820,0
20240802,191700,427105845,2820,2820,2820,2820,0
20240802,191600,427105845,2820,2820,2820,2820,0
20240802,191500,427105845,2820,2820,2820,2820,0
20240802,191400,427105845,2820,2820,2820,2820,0
20240802,191300,427105845,2820,2820,2820,2820,0
20240802,191200,427105845,2820,2820,2820,2820,0
20240802,191100,427105845,2820,2820,2820,2820,0
20240802,191000,427105845,2820,2820,2820,2820,0
20240802,190900,427105845,2820,2820,2820,2820,0
20240802,190800,427105845,2820,2820,2820,2820,0
20240802,190700,427105845,2820,2820,2820,2820,0
20240802,190600,427105845,2820,2820,2820,2820,0
20240802,190500,427105845,2820,2820,2820,2820,0
20240802,190400,427105845,2820,2820,2820,2820,0
20240802,190300,427105845,2820,2820,2820,2820,0
20240802,190200,427105845,2820,2820,2820,2820,4334
20240802,190100,427105845,2820,2820,2820,2820,0
20240802,190000,427105845,2820,2820,2820,2820,0
20240802,185900,427105845,2820,2820,2820,2820,0
20240802,185800,427105845,2820,2820,2820,2820,0
20240802,185700,427105845,2820,2820,2820,2820,0
20240802,185600,427105845,2820,2820,2820,2820,0
20240802,185500,427105845,2820,2820,2820,2820,0
20240802,185400,427105845,2820,2820,2820,2820,0
20240802,185300,427105845,2820,2820,2820,2820,0
20240802,185200,427105845,2820,2820,2820,2820,0
20240802,185100,427105845,2820,2820,2820,2820,0
20240802,185000,427105845,2820,2820,2820,2820,0
20240802,184900,427105845,2820,2820,2820,2820,0
20240802,184800,427105845,2820,2820,2820,2820,0
20240802,184700,427105845,2820,2820,2820,2820,0
20240802,184600,427105845,2820,2820,2820,2820,0
20240802,184500,427105845,2820,2820,2820,2820,0
20240802,184400,427105845,2820,2820,2820,2820,0
20240802,184300,427105845,2820,2820,2820,2820,0
20240802,184200,427105845,2820,2820,2820,2820,0
20240802,184100,427105845,2820,2820,2820,2820,0
20240802,184000,427105845,2820,2820,2820,2820,0
20240802,183900,427105845,2820,2820,2820,2820,0
20240802,183800,427105845,2820,2820,2820,2820,0
20240802,183700,427105845,2820,2820,2820,2820,0
20240802,183600,427105845,2820,2820,2820,2820,0
20240802,183500,427105845,2820,2820,2820,2820,0
20240802,183400,427105845,2820,2820,2820,2820,0
20240802,183300,427105845,2820,2820,2820,2820,0
20240802,183200,427105845,2820,2820,2820,2820,4334
20240802,183100,427105845,2820,2820,2820,2820,0
20240802,183000,427105845,2820,2820,2820,2820,0
20240802,182900,427105845,2820,2820,2820,2820,0
20240802,182800,427105845,2820,2820,2820,2820,0
20240802,182700,427105845,2820,2820,2820,2820,0
20240802,182600,427105845,2820,2820,2820,2820,0
20240802,182500,427105845,2820,2820,2820,2820,0
20240802,182400,427105845,2820,2820,2820,2820,0
20240802,182300,427105845,2820,2820,2820,2820,0
20240802,182200,427105845,2820,2820,2820,2820,0
20240802,182100,427105845,2820,2820,2820,2820,0
20240802,182000,427105845,2820,2820,2820,2820,0
20240802,181900,427105845,2820,2820,2820,2820,0
20240802,181800,427105845,2820,2820,2820,2820,0
20240802,181700,427105845,2820,2820,2820,2820,0
20240802,181600,427105845,2820,2820,2820,2820,0
20240802,181500,427105845,2820,2820,2820,2820,0
20240802,181400,427105845,2820,2820,2820,2820,0
20240802,181300,427105845,2820,2820,2820,2820,0
20240802,181200,427105845,2820,2820,2820,2820,0
20240802,181100,427105845,2820,2820,2820,2820,0
20240802,181000,427105845,2820,2820,2820,2820,0
20240802,180900,427105845,2820,2820,2820,2820,0
20240802,180800,427105845,2820,2820,2820,2820,0
20240802,180700,427105845,2820,2820,2820,2820,0
20240802,180600,427105845,2820,2820,2820,2820,0
20240802,180500,427105845,2820,2820,2820,2820,0
20240802,180400,427105845,2820,2820,2820,2820,0
20240802,180300,427105845,2820,2820,2820,2820,0
20240802,180200,427105845,2820,2820,2820,2820,4334
20240802,180100,427105845,2820,2820,2820,2820,0
20240802,180000,427105845,2820,2820,2820,2820,0
20240802,175900,427105845,2820,2820,2820,2820,0
20240802,175800,427105845,2820,2820,2820,2820,0
20240802,175700,427105845,2820,2820,2820,2820,0
20240802,175600,427105845,2820,2820,2820,2820,0
20240802,175500,427105845,2820,2820,2820,2820,0
20240802,175400,427105845,2820,2820,2820,2820,0
20240802,175300,427105845,2820,2820,2820,2820,0
20240802,175200,427105845,2820,2820,2820,2820,0
20240802,175100,427105845,2820,2820,2820,2820,0
20240802,175000,427105845,2820,2820,2820,2820,0
20240802,174900,427105845,2820,2820,2820,2820,0
20240802,174800,427105845,2820,2820,2820,2820,0
20240802,174700,427105845,2820,2820,2820,2820,0
20240802,174600,427105845,2820,2820,2820,2820,0
20240802,174500,427105845,2820,2820,2820,2820,0
20240802,174400,427105845,2820,2820,2820,2820,0
20240802,174300,427105845,2820,2820,2820,2820,0
20240802,174200,427105845,2820,2820,2820,2820,0
20240802,174100,427105845,2820,2820,2820,2820,0
20240802,174000,427105845,2820,2820,2820,2820,0
20240802,173900,427105845,2820,2820,2820,2820,0
20240802,173800,427105845,2820,2820,2820,2820,0
20240802,173700,427105845,2820,2820,2820,2820,0
20240802,173600,427105845,2820,2820,2820,2820,0
20240802,173500,427105845,2820,2820,2820,2820,0
20240802,173400,427105845,2820,2820,2820,2820,0
20240802,173300,427105845,2820,2820,2820,2820,0
20240802,173200,427105845,2820,2820,2820,2820,4334
20240802,173100,427105845,2820,2820,2820,2820,0
20240802,173000,427105845,2820,2820,2820,2820,0
20240802,172900,427105845,2820,2820,2820,2820,0
20240802,172800,427105845,2820,2820,2820,2820,0
20240802,172700,427105845,2820,2820,2820,2820,0
20240802,172600,427105845,2820,2820,2820,2820,0
20240802,172500,427105845,2820,2820,2820,2820,0
20240802,172400,427105845,2820,2820,2820,2820,0
20240802,172300,427105845,2820,2820,2820,2820,0
20240802,172200,427105845,2820,2820,2820,2820,0
20240802,172100,427105845,2820,2820,2820,2820,0
20240802,172000,427105845,2820,2820,2820,2820,0
20240802,171900,427105845,2820,2820,2820,2820,0
20240802,171800,427105845,2820,2820,2820,2820,0
20240802,171700,427105845,2820,2820,2820,2820,0
20240802,171600,427105845,2820,2820,2820,2820,0
20240802,171500,427105845,2820,2820,2820,2820,0
20240802,171400,427105845,2820,2820,2820,2820,0
20240802,171300,427105845,2820,2820,2820,2820,0
20240802,171200,427105845,2820,2820,2820,2820,0
20240802,171100,427105845,2820,2820,2820,2820,0
20240802,171000,427105845,2820,2820,2820,2820,0
20240802,170900,427105845,2820,2820,2820,2820,0
20240802,170800,427105845,2820,2820,2820,2820,0
20240802,170700,427105845,2820,2820,2820,2820,0
20240802,170600,427105845,2820,2820,2820,2820,0
20240802,170500,427105845,2820,2820,2820,2820,0
20240802,170400,427105845,2820,2820,2820,2820,0
20240802,170300,427105845,2820,2820,2820,2820,0
20240802,170200,427105845,2820,2820,2820,2820,4334
20240802,170100,427105845,2820,2820,2820,2820,0
20240802,170000,427105845,2820,2820,2820,2820,0
20240802,165900,427105845,2820,2820,2820,2820,0
20240802,165800,427105845,2820,2820,2820,2820,0
20240802,165700,427105845,2820,2820,2820,2820,0
20240802,165600,427105845,2820,2820,2820,2820,0
20240802,165500,427105845,2820,2820,2820,2820,0
20240802,165400,427105845,2820,2820,2820,2820,0
20240802,165300,427105845,2820,2820,2820,2820,0
20240802,165200,427105845,2820,2820,2820,2820,0
20240802,165100,427105845,2820,2820,2820,2820,0
20240802,165000,427105845,2820,2820,2820,2820,0
20240802,164900,427105845,2820,2820,2820,2820,0
20240802,164800,427105845,2820,2820,2820,2820,0
20240802,164700,427105845,2820,2820,2820,2820,0
20240802,164600,427105845,2820,2820,2820,2820,0
20240802,164500,427105845,2820,2820,2820,2820,0
20240802,164400,427105845,2820,2820,2820,2820,0
20240802,164300,427105845,2820,2820,2820,2820,0
20240802,164200,427105845,2820,2820,2820,2820,0
20240802,164100,427105845,2820,2820,2820,2820,0
20240802,164000,427105845,2820,2820,2820,2820,0
20240802,163900,427105845,2820,2820,2820,2820,0
20240802,163800,427105845,2820,2820,2820,2820,0
20240802,163700,427105845,2820,2820,2820,2820,0
20240802,163600,427105845,2820,2820,2820,2820,0
20240802,163500,427105845,2820,2820,2820,2820,0
20240802,163400,427105845,2820,2820,2820,2820,0
20240802,163300,427105845,2820,2820,2820,2820,0
20240802,163200,427105845,2820,2820,2820,2820,4334
20240802,163100,427105845,2820,2820,2820,2820,0
20240802,163000,427105845,2820,2820,2820,2820,0
20240802,162900,427105845,2820,2820,2820,2820,0
20240802,162800,427105845,2820,2820,2820,2820,0
20240802,162700,427105845,2820,2820,2820,2820,0
20240802,162600,427105845,2820,2820,2820,2820,0
20240802,162500,427105845,2820,2820,2820,2820,0
20240802,162400,427105845,2820,2820,2820,2820,0
20240802,162300,427105845,2820,2820,2820,2820,0
20240802,162200,427105845,2820,2820,2820,2820,0
20240802,162100,427105845,2820,2820,2820,2820,0
20240802,162000,427105845,2820,2820,2820,2820,0
20240802,161900,427105845,2820,2820,2820,2820,0
20240802,161800,427105845,2820,2820,2820,2820,0
20240802,161700,427105845,2820,2820,2820,2820,0
20240802,161600,427105845,2820,2820,2820,2820,0
20240802,161500,427105845,2820,2820,2820,2820,0
20240802,161400,427105845,2820,2820,2820,2820,0
20240802,161300,427105845,2820,2820,2820,2820,0
20240802,161200,427105845,2820,2820,2820,2820,0
20240802,161100,427105845,2820,2820,2820,2820,0
20240802,161000,427105845,2820,2820,2820,2820,0
20240802,160900,427105845,2820,2820,2820,2820,0
20240802,160800,427105845,2820,2820,2820,2820,0
20240802,160700,427105845,2820,2820,2820,2820,0
20240802,160600,427105845,2820,2820,2820,2820,0
20240802,160500,427105845,2820,2820,2820,2820,0
20240802,160400,427105845,2820,2820,2820,2820,0
20240802,160300,427105845,2820,2820,2820,2820,0
20240802,160200,427105845,2820,2820,2820,2820,4334
20240802,160100,427105845,2820,2820,2820,2820,0
20240802,160000,427105845,2820,2820,2820,2820,0
20240802,155900,427105845,2820,2820,2820,2820,0
20240802,155800,427105845,2820,2820,2820,2820,0
20240802,155700,427105845,2820,2820,2820,2820,0
20240802,155600,427105845,2820,2820,2820,2820,0
20240802,155500,427105845,2820,2820,2820,2820,0
20240802,155400,427105845,2820,2820,2820,2820,0
20240802,155300,427105845,2820,2820,2820,2820,0
20240802,155200,427105845,2820,2820,2820,2820,0
20240802,155100,427105845,2820,2820,2820,2820,0
20240802,155000,427105845,2820,2820,2820,2820,0
20240802,154900,427105845,2820,2820,2820,2820,0
20240802,154800,427105845,2820,2820,2820,2820,0
20240802,154700,427105845,2820,2820,2820,2820,0
20240802,154600,427105845,2820,2820,2820,2820,0
20240802,154500,427105845,2820,2820,2820,2820,0
20240802,154400,427105845,2820,2820,2820,2820,0
20240802,154300,427105845,2820,2820,2820,2820,0
20240802,154200,427105845,2820,2820,2820,2820,0
20240802,154100,427105845,2820,2820,2820,2820,0
20240802,154000,427105845,2820,2820,2820,2820,0
20240802,153900,427105845,2820,2820,2820,2820,0
20240802,153800,427105845,2820,2820,2820,2820,0
20240802,153700,427105845,2820,2820,2820,2820,0
20240802,153600,427105845,2820,2820,2820,2820,0
20240802,153500,427105845,2820,2820,2820,2820,0
20240802,153400,427105845,2820,2820,2820,2820,0
20240802,153300,427105845,2820,2820,2820,2820,0
20240802,153200,427105845,2820,2820,2820,2820,4334
20240802,153100,427105845,2820,2820,2820,2820,0
20240802,153000,427105845,2820,2820,2820,2820,4334
20240802,152900,414883965,2825,2825,2825,2825,0
20240802,152800,414883965,2825,2825,2825,2825,0
20240802,152700,414883965,2825,2825,2825,2825,0
20240802,152600,414883965,2825,2825,2825,2825,0
20240802,152500,414883965,2825,2825,2825,2825,0
20240802,152400,414883965,2825,2825,2825,2825,0
20240802,152300,414883965,2825,2825,2825,2825,0
20240802,152200,414883965,2825,2825,2825,2825,0
20240802,152100,414883965,2825,2825,2825,2825,0
20240802,152000,414883965,2825,2825,2825,2825,0
20240802,151900,414883965,2825,2795,2825,2795,3521
20240802,151800,405001130,2800,2795,2800,2795,327
20240802,151700,404085720,2805,2795,2805,2795,313
20240802,151600,403210260,2790,2780,2790,2780,1061
20240802,151500,400257605,2770,2775,2785,2770,1508
20240802,151400,396075490,2760,2760,2760,2760,3
20240802,151300,396067210,2780,2780,2780,2780,0
20240802,151200,396067210,2780,2780,2780,2780,0
20240802,151100,396067210,2780,2780,2780,2780,0
20240802,151000,396067210,2780,2780,2780,2780,2
20240802,150900,396061650,2760,2760,2760,2760,200
20240802,150800,395509650,2785,2760,2785,2760,1010
20240802,150700,392715690,2765,2765,2765,2765,50
20240802,150600,392577440,2755,2755,2765,2750,470
20240802,150500,391283290,2765,2755,2765,2750,1820
20240802,150400,386267915,2760,2760,2760,2760,0
20240802,150300,386267915,2760,2755,2760,2755,201
20240802,150200,385713160,2760,2760,2760,2760,101
20240802,150100,385434400,2760,2760,2760,2760,301
20240802,150000,384603640,2755,2755,2755,2755,0
20240802,145900,384603640,2755,2755,2755,2755,0
20240802,145800,384603640,2755,2755,2755,2755,0
20240802,145700,384603640,2755,2755,2755,2755,0
20240802,145600,384603640,2755,2755,2755,2755,10
20240802,145500,384576090,2760,2760,2760,2760,0
20240802,145400,384576090,2760,2760,2760,2760,0
20240802,145300,384576090,2760,2760,2760,2760,0
20240802,145200,384576090,2760,2760,2760,2760,0
20240802,145100,384576090,2760,2760,2760,2760,0
20240802,145000,384576090,2760,2750,2760,2750,2
20240802,144900,384570580,2750,2750,2750,2750,346
20240802,144800,383619080,2755,2755,2755,2750,55
20240802,144700,383467560,2760,2760,2760,2760,1
20240802,144600,383464800,2755,2755,2755,2755,3
20240802,144500,383456535,2750,2750,2750,2750,1
20240802,144400,383453785,2760,2755,2760,2755,2
20240802,144300,383448270,2750,2760,2760,2750,52
20240802,144200,383304760,2750,2755,2755,2750,502
20240802,144100,381924255,2760,2755,2760,2755,2
20240802,144000,381918740,2750,2750,2750,2750,655
20240802,143900,380117490,2760,2760,2760,2760,0
20240802,143800,380117490,2760,2760,2760,2760,10
20240802,143700,380089890,2750,2750,2750,2750,0
20240802,143600,380089890,2750,2750,2750,2750,0
20240802,143500,380089890,2750,2760,2760,2750,3
20240802,143400,380081620,2750,2755,2760,2750,9
20240802,143300,380056815,2750,2750,2760,2750,5
20240802,143200,380043045,2750,2755,2760,2750,1103
20240802,143100,377009675,2755,2755,2755,2755,16
20240802,143000,376965595,2765,2765,2765,2765,0
20240802,142900,376965595,2765,2755,2765,2755,102
20240802,142800,376684565,2765,2760,2765,2760,73
20240802,142700,376483070,2760,2760,2760,2760,0
20240802,142600,376483070,2760,2760,2760,2760,5180
20240802,142500,362186270,2760,2760,2760,2760,0
20240802,142400,362186270,2760,2760,2760,2760,0
20240802,142300,362186270,2760,2760,2760,2760,0
20240802,142200,362186270,2760,2760,2760,2760,121
20240802,142100,361852310,2765,2765,2765,2765,0
20240802,142000,361852310,2765,2765,2765,2765,0
20240802,141900,361852310,2765,2765,2765,2765,0
20240802,141800,361852310,2765,2765,2765,2765,0
20240802,141700,361852310,2765,2765,2765,2765,0
20240802,141600,361852310,2765,2765,2765,2765,1
20240802,141500,361849545,2760,2760,2760,2760,0
20240802,141400,361849545,2760,2760,2760,2760,0
20240802,141300,361849545,2760,2760,2760,2760,0
20240802,141200,361849545,2760,2760,2760,2760,0
20240802,141100,361849545,2760,2760,2760,2760,0
20240802,141000,361849545,2760,2760,2760,2760,0
20240802,140900,361849545,2760,2760,2760,2760,0
20240802,140800,361849545,2760,2760,2760,2760,0
20240802,140700,361849545,2760,2760,2760,2760,0
20240802,140600,361849545,2760,2760,2760,2760,0
20240802,140500,361849545,2760,2760,2760,2760,950
20240802,140400,359227545,2760,2760,2760,2760,0
20240802,140300,359227545,2760,2755,2760,2755,25
20240802,140200,359158600,2750,2750,2750,2750,214
20240802,140100,358570100,2755,2755,2755,2755,0
20240802,140000,358570100,2755,2755,2755,2755,186
20240802,135900,358057670,2755,2755,2755,2755,0
20240802,135800,358057670,2755,2755,2755,2755,0
20240802,135700,358057670,2755,2755,2755,2755,0
20240802,135600,358057670,2755,2755,2755,2755,0
20240802,135500,358057670,2755,2755,2755,2755,300
20240802,135400,357231170,2760,2760,2760,2760,0
20240802,135300,357231170,2760,2760,2760,2760,0
20240802,135200,357231170,2760,2760,2760,2760,0
20240802,135100,357231170,2760,2760,2760,2760,0
20240802,135000,357231170,2760,2760,2760,2760,30
20240802,134900,357148370,2760,2760,2760,2760,357
20240802,134800,356163050,2760,2760,2760,2760,0
20240802,134700,356163050,2760,2760,2760,2760,0
20240802,134600,356163050,2760,2760,2760,2760,0
20240802,134500,356163050,2760,2760,2760,2760,65
20240802,134400,355983650,2765,2765,2765,2765,500
20240802,134300,354601150,2760,2760,2760,2760,160
20240802,134200,354159550,2760,2760,2760,2760,0
20240802,134100,354159550,2760,2760,2760,2760,0
20240802,134000,354159550,2760,2760,2760,2760,2
20240802,133900,354154030,2745,2760,2760,2745,105
20240802,133800,353865760,2745,2745,2745,2745,0
20240802,133700,353865760,2745,2750,2750,2745,1710
20240802,133600,349169895,2750,2750,2750,2750,0
20240802,133500,349169895,2750,2750,2750,2750,393
20240802,133400,348089145,2760,2760,2760,2760,0
20240802,133300,348089145,2760,2760,2760,2760,0
20240802,133200,348089145,2760,2760,2760,2760,10
20240802,133100,348061545,2760,2760,2760,2760,6
20240802,133000,348044985,2760,2760,2760,2760,800
20240802,132900,345836985,2760,2760,2760,2760,0
20240802,132800,345836985,2760,2760,2760,2760,0
20240802,132700,345836985,2760,2760,2760,2760,0
20240802,132600,345836985,2760,2760,2760,2760,0
20240802,132500,345836985,2760,2760,2760,2760,0
20240802,132400,345836985,2760,2760,2760,2760,0
20240802,132300,345836985,2760,2760,2760,2760,0
20240802,132200,345836985,2760,2750,2760,2750,99
20240802,132100,345564725,2750,2750,2750,2750,0
20240802,132000,345564725,2750,2750,2750,2750,12
20240802,131900,345531725,2755,2755,2755,2755,0
20240802,131800,345531725,2755,2755,2755,2755,4228
20240802,131700,333883585,2760,2760,2760,2760,0
20240802,131600,333883585,2760,2760,2760,2760,4
20240802,131500,333872545,2755,2755,2755,2755,422
20240802,131400,332709935,2760,2760,2760,2760,0
20240802,131300,332709935,2760,2760,2760,2760,0
20240802,131200,332709935,2760,2760,2760,2760,0
20240802,131100,332709935,2760,2760,2760,2760,0
20240802,131000,332709935,2760,2760,2760,2760,0
20240802,130900,332709935,2760,2760,2760,2760,0
20240802,130800,332709935,2760,2760,2760,2760,60
20240802,130700,332544335,2760,2760,2760,2760,0
20240802,130600,332544335,2760,2760,2760,2760,3
20240802,130500,332536055,2760,2760,2760,2760,0
20240802,130400,332536055,2760,2760,2760,2760,7
20240802,130300,332516735,2760,2750,2760,2750,491
20240802,130200,331166475,2760,2760,2760,2760,0
20240802,130100,331166475,2760,2760,2760,2760,0
20240802,130000,331166475,2760,2760,2760,2760,0
20240802,125900,331166475,2760,2760,2760,2760,0
20240802,125800,331166475,2760,2760,2760,2760,0
20240802,125700,331166475,2760,2760,2760,2760,0
20240802,125600,331166475,2760,2760,2760,2760,0
20240802,125500,331166475,2760,2760,2760,2760,0
20240802,125400,331166475,2760,2760,2760,2760,326
20240802,125300,330266715,2760,2760,2760,2760,2
20240802,125200,330261195,2760,2755,2760,2750,3
20240802,125100,330252930,2750,2750,2760,2750,3
20240802,125000,330244670,2760,2760,2760,2760,0
20240802,124900,330244670,2760,2760,2760,2760,0
20240802,124800,330244670,2760,2760,2760,2760,0
20240802,124700,330244670,2760,2760,2760,2760,0
20240802,124600,330244670,2760,2755,2760,2745,83
20240802,124500,330016705,2760,2760,2760,2760,0
20240802,124400,330016705,2760,2760,2760,2760,0
20240802,124300,330016705,2760,2760,2760,2760,0
20240802,124200,330016705,2760,2760,2760,2760,0
20240802,124100,330016705,2760,2760,2760,2760,0
20240802,124000,330016705,2760,2760,2760,2760,0
20240802,123900,330016705,2760,2760,2760,2760,0
20240802,123800,330016705,2760,2760,2760,2760,0
20240802,123700,330016705,2760,2760,2760,2760,0
20240802,123600,330016705,2760,2760,2760,2760,0
20240802,123500,330016705,2760,2760,2760,2760,0
20240802,123400,330016705,2760,2745,2760,2745,229
20240802,123300,329387805,2745,2745,2745,2745,807
20240802,123200,327172590,2745,2750,2750,2745,616
20240802,123100,325479540,2760,2760,2760,2760,0
20240802,123000,325479540,2760,2760,2760,2760,0
20240802,122900,325479540,2760,2760,2760,2760,0
20240802,122800,325479540,2760,2760,2760,2760,0
20240802,122700,325479540,2760,2760,2760,2760,0
20240802,122600,325479540,2760,2760,2760,2760,0
20240802,122500,325479540,2760,2760,2760,2760,1
20240802,122400,325476780,2760,2760,2760,2760,0
20240802,122300,325476780,2760,2760,2760,2760,0
20240802,122200,325476780,2760,2760,2760,2760,0
20240802,122100,325476780,2760,2760,2760,2760,0
20240802,122000,325476780,2760,2760,2760,2760,0
20240802,121900,325476780,2760,2760,2760,2760,0
20240802,121800,325476780,2760,2760,2760,2760,2
20240802,121700,325471260,2760,2760,2760,2760,17
20240802,121600,325424340,2750,2750,2750,2750,300
20240802,121500,324599340,2760,2760,2760,2760,0
20240802,121400,324599340,2760,2760,2760,2760,0
20240802,121300,324599340,2760,2760,2760,2760,0
20240802,121200,324599340,2760,2760,2760,2760,0
20240802,121100,324599340,2760,2760,2760,2760,20
20240802,121000,324544140,2760,2760,2760,2760,0
20240802,120900,324544140,2760,2760,2760,2760,0
20240802,120800,324544140,2760,2760,2760,2760,0
20240802,120700,324544140,2760,2760,2760,2760,0
20240802,120600,324544140,2760,2760,2760,2760,17
20240802,120500,324497220,2750,2750,2750,2750,767
20240802,120400,322387970,2760,2760,2760,2760,10
20240802,120300,322360370,2760,2760,2760,2760,0
20240802,120200,322360370,2760,2760,2760,2760,0
20240802,120100,322360370,2760,2760,2760,2760,2
20240802,120000,322354850,2750,2750,2750,2750,150
20240802,115900,321942350,2760,2760,2760,2760,0
20240802,115800,321942350,2760,2760,2760,2760,0
20240802,115700,321942350,2760,2760,2760,2760,0
20240802,115600,321942350,2760,2760,2760,2760,0
20240802,115500,321942350,2760,2760,2760,2760,0
20240802,115400,321942350,2760,2760,2760,2760,0
20240802,115300,321942350,2760,2760,2760,2760,0
20240802,115200,321942350,2760,2755,2760,2755,793
20240802,115100,319757625,2745,2750,2750,2745,1119
20240802,115000,316685470,2760,2760,2760,2760,0
20240802,114900,316685470,2760,2760,2760,2760,0
20240802,114800,316685470,2760,2760,2760,2760,15
20240802,114700,316644070,2760,2760,2760,2760,0
20240802,114600,316644070,2760,2760,2760,2750,676
20240802,114500,314784030,2760,2760,2760,2760,2
20240802,114400,314778510,2750,2750,2750,2750,286
20240802,114300,313992010,2760,2760,2760,2760,248
20240802,114200,313307530,2760,2760,2760,2760,0
20240802,114100,313307530,2760,2760,2760,2760,0
20240802,114000,313307530,2760,2755,2760,2755,90
20240802,113900,313059540,2745,2750,2750,2745,3067
20240802,113800,304638435,2755,2755,2755,2755,4
20240802,113700,304627415,2765,2765,2765,2765,4
20240802,113600,304616355,2750,2750,2750,2750,0
20240802,113500,304616355,2750,2755,2755,2750,5554
20240802,113400,289342835,2760,2760,2760,2760,100
20240802,113300,289066835,2760,2760,2760,2760,5
20240802,113200,289053035,2760,2760,2760,2760,2
20240802,113100,289047515,2765,2765,2765,2765,0
20240802,113000,289047515,2765,2765,2765,2765,4
20240802,112900,289036455,2750,2755,2755,2750,85
20240802,112800,288802685,2755,2755,2765,2750,674
20240802,112700,286949085,2765,2765,2765,2765,0
20240802,112600,286949085,2765,2765,2765,2765,0
20240802,112500,286949085,2765,2760,2765,2760,49
20240802,112400,286813840,2760,2755,2760,2755,21
20240802,112300,286755975,2765,2765,2765,2765,0
20240802,112200,286755975,2765,2765,2765,2765,0
20240802,112100,286755975,2765,2765,2765,2765,3
20240802,112000,286747680,2755,2755,2755,2755,0
20240802,111900,286747680,2755,2755,2755,2755,0
20240802,111800,286747680,2755,2755,2755,2755,0
20240802,111700,286747680,2755,2755,2755,2755,4
20240802,111600,286736660,2765,2765,2765,2765,0
20240802,111500,286736660,2765,2765,2765,2765,0
20240802,111400,286736660,2765,2765,2765,2765,0
20240802,111300,286736660,2765,2765,2765,2765,0
20240802,111200,286736660,2765,2765,2765,2765,1
20240802,111100,286733895,2750,2750,2750,2750,0
20240802,111000,286733895,2750,2750,2750,2750,24
20240802,110900,286667895,2755,2755,2755,2755,176
20240802,110800,286183015,2765,2765,2765,2755,222
20240802,110700,285571285,2765,2765,2765,2765,0
20240802,110600,285571285,2765,2765,2765,2765,3
20240802,110500,285562990,2765,2765,2765,2765,0
20240802,110400,285562990,2765,2765,2765,2765,0
20240802,110300,285562990,2765,2765,2765,2765,0
20240802,110200,285562990,2765,2765,2765,2765,0
20240802,110100,285562990,2765,2765,2765,2765,0
20240802,110000,285562990,2765,2765,2765,2765,2
20240802,105900,285557460,2765,2765,2765,2765,0
20240802,105800,285557460,2765,2765,2765,2765,0
20240802,105700,285557460,2765,2765,2765,2765,0
20240802,105600,285557460,2765,2765,2765,2765,0
20240802,105500,285557460,2765,2765,2765,2765,0
20240802,105400,285557460,2765,2765,2765,2765,0
20240802,105300,285557460,2765,2765,2765,2765,0
20240802,105200,285557460,2765,2765,2765,2765,0
20240802,105100,285557460,2765,2765,2765,2765,2
20240802,105000,285551930,2755,2765,2765,2755,1097
20240802,104900,282529645,2765,2765,2765,2765,2
20240802,104800,282524115,2750,2750,2750,2750,0
20240802,104700,282524115,2750,2750,2750,2750,0
20240802,104600,282524115,2750,2750,2750,2750,0
20240802,104500,282524115,2750,2765,2765,2750,213
20240802,104400,281938320,2765,2765,2765,2765,0
20240802,104300,281938320,2765,2765,2765,2765,0
20240802,104200,281938320,2765,2765,2765,2765,0
20240802,104100,281938320,2765,2765,2765,2765,0
20240802,104000,281938320,2765,2765,2765,2765,0
20240802,103900,281938320,2765,2765,2765,2765,0
20240802,103800,281938320,2765,2765,2765,2765,0
20240802,103700,281938320,2765,2765,2765,2765,0
20240802,103600,281938320,2765,2765,2765,2765,24
20240802,103500,281871960,2750,2760,2760,2750,627
20240802,103400,280147195,2755,2755,2755,2755,1
20240802,103300,280144440,2765,2765,2765,2765,0
20240802,103200,280144440,2765,2765,2765,2765,0
20240802,103100,280144440,2765,2765,2765,2765,0
20240802,103000,280144440,2765,2765,2765,2765,0
20240802,102900,280144440,2765,2760,2765,2760,13
20240802,102800,280108545,2760,2760,2760,2760,51
20240802,102700,279967785,2760,2765,2765,2760,154
20240802,102600,279541995,2760,2760,2760,2760,0
20240802,102500,279541995,2760,2760,2760,2760,5
20240802,102400,279528195,2765,2765,2765,2765,2
20240802,102300,279522665,2745,2745,2745,2745,0
20240802,102200,279522665,2745,2745,2745,2745,0
20240802,102100,279522665,2745,2750,2750,2745,1176
20240802,102000,276291345,2750,2750,2750,2750,0
20240802,101900,276291345,2750,2750,2750,2750,202
20240802,101800,275735845,2765,2765,2765,2765,1
20240802,101700,275733080,2755,2755,2755,2755,1566
20240802,101600,271418750,2760,2760,2760,2760,0
20240802,101500,271418750,2760,2760,2760,2760,1
20240802,101400,271415990,2760,2760,2760,2760,0
20240802,101300,271415990,2760,2760,2760,2760,1
20240802,101200,271413230,2765,2765,2765,2765,0
20240802,101100,271413230,2765,2765,2765,2765,0
20240802,101000,271413230,2765,2765,2765,2765,0
20240802,100900,271413230,2765,2765,2765,2765,0
20240802,100800,271413230,2765,2765,2765,2765,0
20240802,100700,271413230,2765,2765,2765,2765,0
20240802,100600,271413230,2765,2765,2765,2765,1
20240802,100500,271410465,2760,2760,2760,2760,0
20240802,100400,271410465,2760,2755,2760,2755,4
20240802,100300,271399430,2770,2770,2770,2770,0
20240802,100200,271399430,2770,2770,2770,2770,0
20240802,100100,271399430,2770,2770,2770,2770,0
20240802,100000,271399430,2770,2745,2770,2745,415
20240802,095900,270258215,2745,2745,2745,2745,2
20240802,095800,270252725,2745,2745,2745,2745,1790
20240802,095700,265339175,2750,2750,2750,2750,80
20240802,095600,265119175,2750,2750,2750,2750,100
20240802,095500,264844175,2765,2750,2765,2750,1800
20240802,095400,259894160,2765,2765,2765,2765,0
20240802,095300,259894160,2765,2765,2765,2765,0
20240802,095200,259894160,2765,2755,2765,2755,4
20240802,095100,259883130,2755,2755,2755,2755,0
20240802,095000,259883130,2755,2760,2760,2755,292
20240802,094900,259078665,2780,2780,2780,2780,0
20240802,094800,259078665,2780,2780,2780,2780,0
20240802,094700,259078665,2780,2780,2780,2780,1
20240802,094600,259075885,2760,2760,2760,2760,334
20240802,094500,258154045,2760,2760,2760,2760,0
20240802,094400,258154045,2760,2760,2760,2760,1
20240802,094300,258151285,2760,2760,2760,2760,1
20240802,094200,258148525,2765,2765,2765,2765,0
20240802,094100,258148525,2765,2765,2765,2765,0
20240802,094000,258148525,2765,2765,2765,2765,0
20240802,093900,258148525,2765,2760,2765,2760,40
20240802,093800,258037930,2765,2765,2765,2765,4
20240802,093700,258026870,2755,2755,2755,2755,0
20240802,093600,258026870,2755,2755,2755,2755,2
20240802,093500,258021360,2755,2755,2755,2750,502
20240802,093400,256640850,2765,2765,2765,2765,0
20240802,093300,256640850,2765,2765,2765,2765,1
20240802,093200,256638085,2750,2750,2750,2750,0
20240802,093100,256638085,2750,2755,2755,2750,218
20240802,093000,256037850,2755,2755,2755,2755,0
20240802,092900,256037850,2755,2755,2755,2755,0
20240802,092800,256037850,2755,2755,2755,2755,0
20240802,092700,256037850,2755,2755,2755,2755,0
20240802,092600,256037850,2755,2760,2760,2755,110
20240802,092500,255734780,2770,2770,2770,2770,0
20240802,092400,255734780,2770,2770,2770,2770,6
20240802,092300,255718160,2760,2760,2760,2760,1
20240802,092200,255715400,2770,2770,2770,2770,1
20240802,092100,255712630,2775,2775,2775,2775,0
20240802,092000,255712630,2775,2775,2775,2775,0
20240802,091900,255712630,2775,2775,2775,2775,3
20240802,091800,255704305,2775,2775,2775,2775,0
20240802,091700,255704305,2775,2780,2780,2775,3
20240802,091600,255695970,2785,2750,2785,2745,1161
20240802,091500,252499930,2750,2775,2775,2750,24088
20240802,091400,185781625,2770,2770,2770,2770,0
20240802,091300,185781625,2770,2770,2770,2770,0
20240802,091200,185781625,2770,2790,2790,2770,6569
20240802,091100,167583850,2770,2795,2795,2770,4002
20240802,091000,156478710,2775,2790,2790,2775,4527
20240802,090900,143913825,2805,2805,2805,2805,2
20240802,090800,143908215,2800,2800,2800,2800,0
20240802,090700,143908215,2800,2800,2800,2800,1
20240802,090600,143905415,2800,2800,2800,2800,103
20240802,090500,143617015,2800,2800,2800,2800,36
20240802,090400,143516215,2810,2810,2810,2810,0
20240802,090300,143516215,2810,2810,2810,2810,24
20240802,090200,143448775,2810,2785,2810,2785,23491
20240802,090100,77661180,2770,2780,2780,2770,6
20240802,090000,77644530,2775,2775,2775,2775,27979