KissMeData/088280/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195500,279014785,2380,2380,2380,2380,568
20240802,195400,279014785,2380,2380,2380,2380,0
20240802,195300,279014785,2380,2380,2380,2380,0
20240802,195200,279014785,2380,2380,2380,2380,0
20240802,195100,279014785,2380,2380,2380,2380,0
20240802,195000,279014785,2380,2380,2380,2380,0
20240802,194900,279014785,2380,2380,2380,2380,0
20240802,194800,279014785,2380,2380,2380,2380,0
20240802,194700,279014785,2380,2380,2380,2380,0
20240802,194600,279014785,2380,2380,2380,2380,0
20240802,194500,279014785,2380,2380,2380,2380,0
20240802,194400,279014785,2380,2380,2380,2380,0
20240802,194300,279014785,2380,2380,2380,2380,0
20240802,194200,279014785,2380,2380,2380,2380,0
20240802,194100,279014785,2380,2380,2380,2380,0
20240802,194000,279014785,2380,2380,2380,2380,0
20240802,193900,279014785,2380,2380,2380,2380,0
20240802,193800,279014785,2380,2380,2380,2380,0
20240802,193700,279014785,2380,2380,2380,2380,0
20240802,193600,279014785,2380,2380,2380,2380,0
20240802,193500,279014785,2380,2380,2380,2380,0
20240802,193400,279014785,2380,2380,2380,2380,0
20240802,193300,279014785,2380,2380,2380,2380,0
20240802,193200,279014785,2380,2380,2380,2380,0
20240802,193100,279014785,2380,2380,2380,2380,0
20240802,193000,279014785,2380,2380,2380,2380,0
20240802,192900,279014785,2380,2380,2380,2380,0
20240802,192800,279014785,2380,2380,2380,2380,0
20240802,192700,279014785,2380,2380,2380,2380,0
20240802,192600,279014785,2380,2380,2380,2380,0
20240802,192500,279014785,2380,2380,2380,2380,568
20240802,192400,279014785,2380,2380,2380,2380,0
20240802,192300,279014785,2380,2380,2380,2380,0
20240802,192200,279014785,2380,2380,2380,2380,0
20240802,192100,279014785,2380,2380,2380,2380,0
20240802,192000,279014785,2380,2380,2380,2380,0
20240802,191900,279014785,2380,2380,2380,2380,0
20240802,191800,279014785,2380,2380,2380,2380,0
20240802,191700,279014785,2380,2380,2380,2380,0
20240802,191600,279014785,2380,2380,2380,2380,0
20240802,191500,279014785,2380,2380,2380,2380,0
20240802,191400,279014785,2380,2380,2380,2380,0
20240802,191300,279014785,2380,2380,2380,2380,0
20240802,191200,279014785,2380,2380,2380,2380,0
20240802,191100,279014785,2380,2380,2380,2380,0
20240802,191000,279014785,2380,2380,2380,2380,0
20240802,190900,279014785,2380,2380,2380,2380,0
20240802,190800,279014785,2380,2380,2380,2380,0
20240802,190700,279014785,2380,2380,2380,2380,0
20240802,190600,279014785,2380,2380,2380,2380,0
20240802,190500,279014785,2380,2380,2380,2380,0
20240802,190400,279014785,2380,2380,2380,2380,0
20240802,190300,279014785,2380,2380,2380,2380,0
20240802,190200,279014785,2380,2380,2380,2380,0
20240802,190100,279014785,2380,2380,2380,2380,0
20240802,190000,279014785,2380,2380,2380,2380,0
20240802,185900,279014785,2380,2380,2380,2380,0
20240802,185800,279014785,2380,2380,2380,2380,0
20240802,185700,279014785,2380,2380,2380,2380,0
20240802,185600,279014785,2380,2380,2380,2380,0
20240802,185500,279014785,2380,2380,2380,2380,568
20240802,185400,279014785,2380,2380,2380,2380,0
20240802,185300,279014785,2380,2380,2380,2380,0
20240802,185200,279014785,2380,2380,2380,2380,0
20240802,185100,279014785,2380,2380,2380,2380,0
20240802,185000,279014785,2380,2380,2380,2380,0
20240802,184900,279014785,2380,2380,2380,2380,0
20240802,184800,279014785,2380,2380,2380,2380,0
20240802,184700,279014785,2380,2380,2380,2380,0
20240802,184600,279014785,2380,2380,2380,2380,0
20240802,184500,279014785,2380,2380,2380,2380,0
20240802,184400,279014785,2380,2380,2380,2380,0
20240802,184300,279014785,2380,2380,2380,2380,0
20240802,184200,279014785,2380,2380,2380,2380,0
20240802,184100,279014785,2380,2380,2380,2380,0
20240802,184000,279014785,2380,2380,2380,2380,0
20240802,183900,279014785,2380,2380,2380,2380,0
20240802,183800,279014785,2380,2380,2380,2380,0
20240802,183700,279014785,2380,2380,2380,2380,0
20240802,183600,279014785,2380,2380,2380,2380,0
20240802,183500,279014785,2380,2380,2380,2380,0
20240802,183400,279014785,2380,2380,2380,2380,0
20240802,183300,279014785,2380,2380,2380,2380,0
20240802,183200,279014785,2380,2380,2380,2380,0
20240802,183100,279014785,2380,2380,2380,2380,0
20240802,183000,279014785,2380,2380,2380,2380,0
20240802,182900,279014785,2380,2380,2380,2380,0
20240802,182800,279014785,2380,2380,2380,2380,0
20240802,182700,279014785,2380,2380,2380,2380,0
20240802,182600,279014785,2380,2380,2380,2380,0
20240802,182500,279014785,2380,2380,2380,2380,568
20240802,182400,279014785,2380,2380,2380,2380,0
20240802,182300,279014785,2380,2380,2380,2380,0
20240802,182200,279014785,2380,2380,2380,2380,0
20240802,182100,279014785,2380,2380,2380,2380,0
20240802,182000,279014785,2380,2380,2380,2380,0
20240802,181900,279014785,2380,2380,2380,2380,0
20240802,181800,279014785,2380,2380,2380,2380,0
20240802,181700,279014785,2380,2380,2380,2380,0
20240802,181600,279014785,2380,2380,2380,2380,0
20240802,181500,279014785,2380,2380,2380,2380,0
20240802,181400,279014785,2380,2380,2380,2380,0
20240802,181300,279014785,2380,2380,2380,2380,0
20240802,181200,279014785,2380,2380,2380,2380,0
20240802,181100,279014785,2380,2380,2380,2380,0
20240802,181000,279014785,2380,2380,2380,2380,0
20240802,180900,279014785,2380,2380,2380,2380,0
20240802,180800,279014785,2380,2380,2380,2380,0
20240802,180700,279014785,2380,2380,2380,2380,0
20240802,180600,279014785,2380,2380,2380,2380,0
20240802,180500,279014785,2380,2380,2380,2380,0
20240802,180400,279014785,2380,2380,2380,2380,0
20240802,180300,279014785,2380,2380,2380,2380,0
20240802,180200,279014785,2380,2380,2380,2380,0
20240802,180100,279014785,2380,2380,2380,2380,0
20240802,180000,279014785,2380,2380,2380,2380,0
20240802,175900,279014785,2380,2380,2380,2380,0
20240802,175800,279014785,2380,2380,2380,2380,0
20240802,175700,279014785,2380,2380,2380,2380,0
20240802,175600,279014785,2380,2380,2380,2380,0
20240802,175500,279014785,2380,2380,2380,2380,568
20240802,175400,279014785,2380,2380,2380,2380,0
20240802,175300,279014785,2380,2380,2380,2380,0
20240802,175200,279014785,2380,2380,2380,2380,0
20240802,175100,279014785,2380,2380,2380,2380,0
20240802,175000,279014785,2380,2380,2380,2380,0
20240802,174900,279014785,2380,2380,2380,2380,0
20240802,174800,279014785,2380,2380,2380,2380,0
20240802,174700,279014785,2380,2380,2380,2380,0
20240802,174600,279014785,2380,2380,2380,2380,0
20240802,174500,279014785,2380,2380,2380,2380,0
20240802,174400,279014785,2380,2380,2380,2380,0
20240802,174300,279014785,2380,2380,2380,2380,0
20240802,174200,279014785,2380,2380,2380,2380,0
20240802,174100,279014785,2380,2380,2380,2380,0
20240802,174000,279014785,2380,2380,2380,2380,0
20240802,173900,279014785,2380,2380,2380,2380,0
20240802,173800,279014785,2380,2380,2380,2380,0
20240802,173700,279014785,2380,2380,2380,2380,0
20240802,173600,279014785,2380,2380,2380,2380,0
20240802,173500,279014785,2380,2380,2380,2380,0
20240802,173400,279014785,2380,2380,2380,2380,0
20240802,173300,279014785,2380,2380,2380,2380,0
20240802,173200,279014785,2380,2380,2380,2380,0
20240802,173100,279014785,2380,2380,2380,2380,0
20240802,173000,279014785,2380,2380,2380,2380,0
20240802,172900,279014785,2380,2380,2380,2380,0
20240802,172800,279014785,2380,2380,2380,2380,0
20240802,172700,279014785,2380,2380,2380,2380,0
20240802,172600,279014785,2380,2380,2380,2380,0
20240802,172500,279014785,2380,2380,2380,2380,568
20240802,172400,279014785,2380,2380,2380,2380,0
20240802,172300,279014785,2380,2380,2380,2380,0
20240802,172200,279014785,2380,2380,2380,2380,0
20240802,172100,279014785,2380,2380,2380,2380,0
20240802,172000,279014785,2380,2380,2380,2380,0
20240802,171900,279014785,2380,2380,2380,2380,0
20240802,171800,279014785,2380,2380,2380,2380,0
20240802,171700,279014785,2380,2380,2380,2380,0
20240802,171600,279014785,2380,2380,2380,2380,0
20240802,171500,279014785,2380,2380,2380,2380,0
20240802,171400,279014785,2380,2380,2380,2380,0
20240802,171300,279014785,2380,2380,2380,2380,0
20240802,171200,279014785,2380,2380,2380,2380,0
20240802,171100,279014785,2380,2380,2380,2380,0
20240802,171000,279014785,2380,2380,2380,2380,0
20240802,170900,279014785,2380,2380,2380,2380,0
20240802,170800,279014785,2380,2380,2380,2380,0
20240802,170700,279014785,2380,2380,2380,2380,0
20240802,170600,279014785,2380,2380,2380,2380,0
20240802,170500,279014785,2380,2380,2380,2380,0
20240802,170400,279014785,2380,2380,2380,2380,0
20240802,170300,279014785,2380,2380,2380,2380,0
20240802,170200,279014785,2380,2380,2380,2380,0
20240802,170100,279014785,2380,2380,2380,2380,0
20240802,170000,279014785,2380,2380,2380,2380,0
20240802,165900,279014785,2380,2380,2380,2380,0
20240802,165800,279014785,2380,2380,2380,2380,0
20240802,165700,279014785,2380,2380,2380,2380,0
20240802,165600,279014785,2380,2380,2380,2380,0
20240802,165500,279014785,2380,2380,2380,2380,568
20240802,165400,279014785,2380,2380,2380,2380,0
20240802,165300,279014785,2380,2380,2380,2380,0
20240802,165200,279014785,2380,2380,2380,2380,0
20240802,165100,279014785,2380,2380,2380,2380,0
20240802,165000,279014785,2380,2380,2380,2380,0
20240802,164900,279014785,2380,2380,2380,2380,0
20240802,164800,279014785,2380,2380,2380,2380,0
20240802,164700,279014785,2380,2380,2380,2380,0
20240802,164600,279014785,2380,2380,2380,2380,0
20240802,164500,279014785,2380,2380,2380,2380,0
20240802,164400,279014785,2380,2380,2380,2380,0
20240802,164300,279014785,2380,2380,2380,2380,0
20240802,164200,279014785,2380,2380,2380,2380,0
20240802,164100,279014785,2380,2380,2380,2380,0
20240802,164000,279014785,2380,2380,2380,2380,0
20240802,163900,279014785,2380,2380,2380,2380,0
20240802,163800,279014785,2380,2380,2380,2380,0
20240802,163700,279014785,2380,2380,2380,2380,0
20240802,163600,279014785,2380,2380,2380,2380,0
20240802,163500,279014785,2380,2380,2380,2380,0
20240802,163400,279014785,2380,2380,2380,2380,0
20240802,163300,279014785,2380,2380,2380,2380,0
20240802,163200,279014785,2380,2380,2380,2380,0
20240802,163100,279014785,2380,2380,2380,2380,0
20240802,163000,279014785,2380,2380,2380,2380,0
20240802,162900,279014785,2380,2380,2380,2380,0
20240802,162800,279014785,2380,2380,2380,2380,0
20240802,162700,279014785,2380,2380,2380,2380,0
20240802,162600,279014785,2380,2380,2380,2380,0
20240802,162500,279014785,2380,2380,2380,2380,568
20240802,162400,279014785,2380,2380,2380,2380,0
20240802,162300,279014785,2380,2380,2380,2380,0
20240802,162200,279014785,2380,2380,2380,2380,0
20240802,162100,279014785,2380,2380,2380,2380,0
20240802,162000,279014785,2380,2380,2380,2380,0
20240802,161900,279014785,2380,2380,2380,2380,0
20240802,161800,279014785,2380,2380,2380,2380,0
20240802,161700,279014785,2380,2380,2380,2380,0
20240802,161600,279014785,2380,2380,2380,2380,0
20240802,161500,279014785,2380,2380,2380,2380,0
20240802,161400,279014785,2380,2380,2380,2380,0
20240802,161300,279014785,2380,2380,2380,2380,0
20240802,161200,279014785,2380,2380,2380,2380,0
20240802,161100,279014785,2380,2380,2380,2380,0
20240802,161000,279014785,2380,2380,2380,2380,0
20240802,160900,279014785,2380,2380,2380,2380,0
20240802,160800,279014785,2380,2380,2380,2380,0
20240802,160700,279014785,2380,2380,2380,2380,0
20240802,160600,279014785,2380,2380,2380,2380,0
20240802,160500,279014785,2380,2380,2380,2380,0
20240802,160400,279014785,2380,2380,2380,2380,0
20240802,160300,279014785,2380,2380,2380,2380,0
20240802,160200,279014785,2380,2380,2380,2380,0
20240802,160100,279014785,2380,2380,2380,2380,0
20240802,160000,279014785,2380,2380,2380,2380,0
20240802,155900,279014785,2380,2380,2380,2380,0
20240802,155800,279014785,2380,2380,2380,2380,0
20240802,155700,279014785,2380,2380,2380,2380,0
20240802,155600,279014785,2380,2380,2380,2380,0
20240802,155500,279014785,2380,2380,2380,2380,568
20240802,155400,279014785,2380,2380,2380,2380,0
20240802,155300,279014785,2380,2380,2380,2380,0
20240802,155200,279014785,2380,2380,2380,2380,0
20240802,155100,279014785,2380,2380,2380,2380,0
20240802,155000,279014785,2380,2380,2380,2380,0
20240802,154900,279014785,2380,2380,2380,2380,0
20240802,154800,279014785,2380,2380,2380,2380,0
20240802,154700,279014785,2380,2380,2380,2380,0
20240802,154600,279014785,2380,2380,2380,2380,0
20240802,154500,279014785,2380,2380,2380,2380,0
20240802,154400,279014785,2380,2380,2380,2380,0
20240802,154300,279014785,2380,2380,2380,2380,0
20240802,154200,279014785,2380,2380,2380,2380,0
20240802,154100,279014785,2380,2380,2380,2380,0
20240802,154000,279014785,2380,2380,2380,2380,0
20240802,153900,279014785,2380,2380,2380,2380,0
20240802,153800,279014785,2380,2380,2380,2380,0
20240802,153700,279014785,2380,2380,2380,2380,0
20240802,153600,279014785,2380,2380,2380,2380,0
20240802,153500,279014785,2380,2380,2380,2380,0
20240802,153400,279014785,2380,2380,2380,2380,0
20240802,153300,279014785,2380,2380,2380,2380,0
20240802,153200,279014785,2380,2380,2380,2380,0
20240802,153100,279014785,2380,2380,2380,2380,0
20240802,153000,279014785,2380,2380,2380,2380,568
20240802,152900,277662945,2380,2380,2380,2380,0
20240802,152800,277662945,2380,2380,2380,2380,0
20240802,152700,277662945,2380,2380,2380,2380,0
20240802,152600,277662945,2380,2380,2380,2380,0
20240802,152500,277662945,2380,2380,2380,2380,0
20240802,152400,277662945,2380,2380,2380,2380,0
20240802,152300,277662945,2380,2380,2380,2380,0
20240802,152200,277662945,2380,2380,2380,2380,0
20240802,152100,277662945,2380,2380,2380,2380,0
20240802,152000,277662945,2380,2380,2380,2380,0
20240802,151900,277662945,2380,2365,2380,2365,18
20240802,151800,277620360,2365,2365,2380,2365,1175
20240802,151700,274841470,2375,2370,2375,2365,1032
20240802,151600,272399820,2375,2375,2375,2375,0
20240802,151500,272399820,2375,2360,2375,2360,1817
20240802,151400,268102700,2360,2360,2360,2360,20
20240802,151300,268055500,2355,2370,2370,2355,1967
20240802,151200,263407780,2370,2370,2370,2370,0
20240802,151100,263407780,2370,2370,2370,2370,939
20240802,151000,261182350,2370,2370,2370,2370,0
20240802,150900,261182350,2370,2380,2380,2370,9259
20240802,150800,239229375,2395,2385,2395,2385,110
20240802,150700,238966540,2390,2385,2390,2385,113
20240802,150600,238696985,2380,2380,2380,2380,0
20240802,150500,238696985,2380,2380,2380,2380,1
20240802,150400,238694605,2385,2375,2385,2375,65
20240802,150300,238539680,2375,2385,2385,2375,3
20240802,150200,238532540,2380,2370,2380,2370,273
20240802,150100,237885330,2370,2370,2370,2365,60
20240802,150000,237743420,2360,2360,2360,2360,0
20240802,145900,237743420,2360,2360,2360,2360,0
20240802,145800,237743420,2360,2360,2360,2360,0
20240802,145700,237743420,2360,2355,2360,2355,5
20240802,145600,237731640,2355,2365,2365,2355,40
20240802,145500,237637410,2355,2355,2355,2355,0
20240802,145400,237637410,2355,2360,2360,2355,893
20240802,145300,235529980,2365,2365,2365,2365,0
20240802,145200,235529980,2365,2360,2365,2360,51
20240802,145100,235409450,2360,2365,2365,2360,62
20240802,145000,235262830,2365,2365,2365,2365,5
20240802,144900,235251005,2365,2370,2370,2365,2
20240802,144800,235246270,2345,2345,2345,2340,181
20240802,144700,234821830,2345,2350,2350,2345,7684
20240802,144600,216773675,2350,2360,2360,2350,11
20240802,144500,216747790,2365,2365,2365,2365,0
20240802,144400,216747790,2365,2365,2365,2365,0
20240802,144300,216747790,2365,2365,2365,2365,0
20240802,144200,216747790,2365,2365,2365,2365,0
20240802,144100,216747790,2365,2340,2365,2340,91
20240802,144000,216533290,2350,2355,2355,2330,5312
20240802,143900,204100715,2355,2355,2355,2355,221
20240802,143800,203580260,2345,2345,2345,2345,1
20240802,143700,203577915,2345,2355,2355,2345,9
20240802,143600,203556770,2360,2345,2360,2345,9
20240802,143500,203535625,2340,2345,2345,2340,21
20240802,143400,203486385,2345,2350,2350,2345,80
20240802,143300,203298515,2350,2350,2350,2350,219
20240802,143200,202783865,2350,2350,2350,2350,0
20240802,143100,202783865,2350,2350,2350,2350,0
20240802,143000,202783865,2350,2350,2350,2350,1
20240802,142900,202781515,2350,2350,2350,2350,0
20240802,142800,202781515,2350,2385,2385,2340,7162
20240802,142700,185835145,2385,2385,2385,2385,0
20240802,142600,185835145,2385,2390,2390,2385,68
20240802,142500,185672960,2385,2385,2385,2385,0
20240802,142400,185672960,2385,2385,2385,2385,0
20240802,142300,185672960,2385,2385,2385,2385,0
20240802,142200,185672960,2385,2385,2385,2385,0
20240802,142100,185672960,2385,2385,2385,2385,0
20240802,142000,185672960,2385,2385,2385,2385,4
20240802,141900,185663420,2390,2390,2390,2390,0
20240802,141800,185663420,2390,2390,2390,2390,20
20240802,141700,185615620,2390,2390,2390,2390,0
20240802,141600,185615620,2390,2390,2390,2390,0
20240802,141500,185615620,2390,2390,2390,2390,0
20240802,141400,185615620,2390,2390,2390,2390,81
20240802,141300,185422030,2390,2390,2390,2390,100
20240802,141200,185183030,2390,2390,2390,2390,0
20240802,141100,185183030,2390,2390,2390,2390,0
20240802,141000,185183030,2390,2390,2390,2390,1
20240802,140900,185180640,2390,2390,2390,2390,0
20240802,140800,185180640,2390,2390,2390,2390,0
20240802,140700,185180640,2390,2390,2390,2390,3
20240802,140600,185173470,2390,2390,2390,2390,2
20240802,140500,185168690,2390,2390,2390,2390,0
20240802,140400,185168690,2390,2390,2390,2390,0
20240802,140300,185168690,2390,2390,2390,2390,0
20240802,140200,185168690,2390,2390,2390,2390,2
20240802,140100,185163910,2390,2385,2390,2385,30
20240802,140000,185092230,2380,2385,2385,2380,900
20240802,135900,182949270,2390,2390,2390,2390,0
20240802,135800,182949270,2390,2390,2390,2390,0
20240802,135700,182949270,2390,2390,2390,2390,3
20240802,135600,182942100,2385,2385,2385,2385,0
20240802,135500,182942100,2385,2385,2385,2385,0
20240802,135400,182942100,2385,2385,2385,2385,10
20240802,135300,182918250,2380,2380,2380,2380,0
20240802,135200,182918250,2380,2380,2380,2380,5
20240802,135100,182906350,2385,2385,2385,2385,94
20240802,135000,182682160,2380,2380,2380,2380,0
20240802,134900,182682160,2380,2380,2380,2380,17
20240802,134800,182641700,2375,2375,2375,2375,0
20240802,134700,182641700,2375,2375,2375,2375,534
20240802,134600,181373450,2375,2375,2375,2375,30
20240802,134500,181302200,2370,2370,2370,2370,0
20240802,134400,181302200,2370,2370,2370,2370,0
20240802,134300,181302200,2370,2370,2370,2370,0
20240802,134200,181302200,2370,2370,2370,2370,0
20240802,134100,181302200,2370,2370,2370,2370,155
20240802,134000,180934850,2375,2375,2375,2375,12
20240802,133900,180906350,2375,2375,2375,2375,0
20240802,133800,180906350,2375,2375,2375,2375,8
20240802,133700,180887350,2375,2375,2375,2375,1
20240802,133600,180884975,2370,2370,2370,2370,1
20240802,133500,180882605,2370,2370,2370,2370,0
20240802,133400,180882605,2370,2375,2375,2370,3055
20240802,133300,173639540,2375,2375,2375,2375,0
20240802,133200,173639540,2375,2385,2385,2375,999
20240802,133100,171263120,2390,2390,2390,2390,0
20240802,133000,171263120,2390,2390,2390,2390,0
20240802,132900,171263120,2390,2385,2390,2385,3
20240802,132800,171255960,2385,2385,2385,2385,1
20240802,132700,171253575,2385,2385,2385,2385,0
20240802,132600,171253575,2385,2385,2385,2385,124
20240802,132500,170957835,2385,2390,2395,2385,634
20240802,132400,169445730,2395,2395,2395,2395,0
20240802,132300,169445730,2395,2395,2395,2395,0
20240802,132200,169445730,2395,2395,2395,2395,0
20240802,132100,169445730,2395,2410,2415,2395,860
20240802,132000,167385980,2400,2395,2400,2395,2
20240802,131900,167381185,2395,2395,2395,2395,100
20240802,131800,167141685,2395,2385,2395,2380,1026
20240802,131700,164698910,2385,2395,2395,2385,234
20240802,131600,164138595,2390,2390,2390,2390,196
20240802,131500,163670155,2395,2395,2395,2395,1
20240802,131400,163667760,2400,2400,2400,2395,14
20240802,131300,163634210,2405,2405,2405,2405,0
20240802,131200,163634210,2405,2405,2405,2405,0
20240802,131100,163634210,2405,2405,2405,2405,0
20240802,131000,163634210,2405,2405,2405,2405,1
20240802,130900,163631805,2405,2405,2405,2405,0
20240802,130800,163631805,2405,2405,2405,2405,0
20240802,130700,163631805,2405,2405,2405,2405,4
20240802,130600,163622185,2405,2405,2405,2405,0
20240802,130500,163622185,2405,2405,2405,2405,0
20240802,130400,163622185,2405,2405,2405,2405,1000
20240802,130300,161217185,2405,2405,2405,2405,8
20240802,130200,161197945,2405,2405,2405,2405,0
20240802,130100,161197945,2405,2405,2405,2405,0
20240802,130000,161197945,2405,2405,2405,2405,0
20240802,125900,161197945,2405,2415,2415,2405,10
20240802,125800,161173880,2420,2420,2420,2420,100
20240802,125700,160931880,2420,2420,2420,2420,0
20240802,125600,160931880,2420,2420,2420,2420,0
20240802,125500,160931880,2420,2420,2420,2420,0
20240802,125400,160931880,2420,2420,2420,2420,0
20240802,125300,160931880,2420,2420,2420,2420,0
20240802,125200,160931880,2420,2420,2420,2420,0
20240802,125100,160931880,2420,2420,2420,2420,0
20240802,125000,160931880,2420,2420,2420,2420,5
20240802,124900,160919780,2420,2420,2420,2420,0
20240802,124800,160919780,2420,2420,2420,2420,0
20240802,124700,160919780,2420,2420,2420,2420,0
20240802,124600,160919780,2420,2410,2420,2410,2
20240802,124500,160914950,2410,2415,2415,2410,2
20240802,124400,160910125,2420,2420,2420,2420,0
20240802,124300,160910125,2420,2420,2420,2420,0
20240802,124200,160910125,2420,2420,2420,2420,0
20240802,124100,160910125,2420,2395,2420,2395,19
20240802,124000,160864495,2390,2390,2390,2390,6
20240802,123900,160850155,2400,2395,2400,2395,10
20240802,123800,160826165,2400,2400,2400,2400,0
20240802,123700,160826165,2400,2400,2400,2400,0
20240802,123600,160826165,2400,2400,2400,2400,9
20240802,123500,160804565,2400,2400,2400,2400,1
20240802,123400,160802165,2390,2390,2390,2390,0
20240802,123300,160802165,2390,2390,2390,2390,2
20240802,123200,160797385,2390,2390,2390,2390,90
20240802,123100,160582285,2390,2390,2390,2390,0
20240802,123000,160582285,2390,2390,2390,2390,0
20240802,122900,160582285,2390,2390,2390,2385,3027
20240802,122800,153357485,2390,2400,2400,2390,164
20240802,122700,152965325,2400,2405,2405,2400,89
20240802,122600,152751720,2400,2400,2400,2400,134
20240802,122500,152430120,2405,2405,2405,2405,143
20240802,122400,152086205,2410,2410,2410,2410,2
20240802,122300,152081385,2410,2410,2410,2410,0
20240802,122200,152081385,2410,2410,2410,2410,0
20240802,122100,152081385,2410,2410,2410,2410,0
20240802,122000,152081385,2410,2410,2410,2410,0
20240802,121900,152081385,2410,2410,2410,2410,24
20240802,121800,152023545,2420,2420,2420,2420,0
20240802,121700,152023545,2420,2420,2420,2420,0
20240802,121600,152023545,2420,2420,2420,2420,0
20240802,121500,152023545,2420,2420,2420,2420,0
20240802,121400,152023545,2420,2420,2420,2420,0
20240802,121300,152023545,2420,2420,2420,2420,0
20240802,121200,152023545,2420,2420,2420,2420,0
20240802,121100,152023545,2420,2425,2425,2420,217
20240802,121000,151498080,2425,2425,2425,2425,0
20240802,120900,151498080,2425,2425,2425,2425,0
20240802,120800,151498080,2425,2425,2425,2425,135
20240802,120700,151170705,2425,2425,2425,2425,9
20240802,120600,151148880,2420,2420,2420,2420,0
20240802,120500,151148880,2420,2425,2425,2420,506
20240802,120400,149922080,2425,2425,2425,2425,0
20240802,120300,149922080,2425,2425,2425,2425,0
20240802,120200,149922080,2425,2425,2425,2425,111
20240802,120100,149652905,2425,2425,2425,2425,0
20240802,120000,149652905,2425,2425,2425,2425,0
20240802,115900,149652905,2425,2425,2425,2425,0
20240802,115800,149652905,2425,2425,2425,2425,0
20240802,115700,149652905,2425,2425,2425,2425,0
20240802,115600,149652905,2425,2425,2425,2425,0
20240802,115500,149652905,2425,2425,2425,2425,0
20240802,115400,149652905,2425,2425,2425,2425,0
20240802,115300,149652905,2425,2425,2425,2425,2
20240802,115200,149648055,2415,2415,2415,2415,5
20240802,115100,149635980,2415,2415,2415,2415,0
20240802,115000,149635980,2415,2415,2415,2415,1
20240802,114900,149633565,2415,2415,2415,2415,2
20240802,114800,149628735,2410,2410,2410,2410,0
20240802,114700,149628735,2410,2410,2410,2410,0
20240802,114600,149628735,2410,2410,2410,2410,0
20240802,114500,149628735,2410,2410,2410,2410,0
20240802,114400,149628735,2410,2410,2410,2410,0
20240802,114300,149628735,2410,2410,2410,2410,0
20240802,114200,149628735,2410,2405,2410,2405,36
20240802,114100,149542030,2405,2405,2405,2405,0
20240802,114000,149542030,2405,2405,2405,2405,0
20240802,113900,149542030,2405,2405,2405,2405,0
20240802,113800,149542030,2405,2405,2405,2405,0
20240802,113700,149542030,2405,2405,2405,2405,0
20240802,113600,149542030,2405,2405,2405,2405,10
20240802,113500,149517980,2405,2405,2405,2405,21
20240802,113400,149467475,2400,2410,2410,2400,101
20240802,113300,149224745,2405,2405,2405,2405,3
20240802,113200,149217530,2405,2405,2405,2405,0
20240802,113100,149217530,2405,2405,2405,2405,0
20240802,113000,149217530,2405,2400,2405,2400,44
20240802,112900,149111830,2400,2400,2400,2400,0
20240802,112800,149111830,2400,2400,2400,2400,0
20240802,112700,149111830,2400,2400,2400,2400,20
20240802,112600,149063830,2400,2400,2400,2400,0
20240802,112500,149063830,2400,2395,2400,2395,4
20240802,112400,149054235,2400,2400,2400,2400,0
20240802,112300,149054235,2400,2400,2400,2400,70
20240802,112200,148886235,2400,2400,2400,2395,24
20240802,112100,148828640,2400,2400,2400,2390,1012
20240802,112000,146407710,2400,2400,2400,2400,5
20240802,111900,146395710,2400,2395,2400,2395,22
20240802,111800,146342960,2405,2395,2405,2380,3329
20240802,111700,138398375,2400,2415,2420,2400,6059
20240802,111600,123818850,2420,2425,2425,2420,1049
20240802,111500,121280250,2425,2425,2425,2425,32
20240802,111400,121202650,2425,2425,2425,2425,5
20240802,111300,121190525,2420,2420,2420,2420,0
20240802,111200,121190525,2420,2425,2425,2420,107
20240802,111100,120931365,2425,2425,2425,2425,0
20240802,111000,120931365,2425,2425,2425,2425,20
20240802,110900,120882865,2425,2425,2425,2425,0
20240802,110800,120882865,2425,2425,2425,2425,0
20240802,110700,120882865,2425,2425,2425,2425,5
20240802,110600,120870740,2425,2425,2425,2425,0
20240802,110500,120870740,2425,2425,2425,2425,10
20240802,110400,120846490,2425,2425,2425,2425,0
20240802,110300,120846490,2425,2425,2425,2425,0
20240802,110200,120846490,2425,2425,2425,2425,0
20240802,110100,120846490,2425,2425,2425,2425,10
20240802,110000,120822240,2420,2420,2420,2420,0
20240802,105900,120822240,2420,2420,2420,2420,0
20240802,105800,120822240,2420,2425,2425,2420,95
20240802,105700,120592140,2420,2425,2425,2420,8404
20240802,105600,100252320,2420,2420,2420,2420,0
20240802,105500,100252320,2420,2420,2420,2420,0
20240802,105400,100252320,2420,2420,2420,2420,0
20240802,105300,100252320,2420,2420,2420,2420,0
20240802,105200,100252320,2420,2420,2420,2420,0
20240802,105100,100252320,2420,2420,2420,2420,0
20240802,105000,100252320,2420,2425,2425,2420,304
20240802,104900,99516620,2425,2425,2425,2425,587
20240802,104800,98093145,2425,2425,2425,2425,0
20240802,104700,98093145,2425,2425,2425,2425,0
20240802,104600,98093145,2425,2425,2425,2425,0
20240802,104500,98093145,2425,2430,2430,2425,251
20240802,104400,97484465,2425,2425,2425,2425,3
20240802,104300,97477190,2425,2425,2425,2425,0
20240802,104200,97477190,2425,2425,2425,2425,179
20240802,104100,97043115,2425,2425,2425,2425,32
20240802,104000,96965515,2425,2425,2425,2425,0
20240802,103900,96965515,2425,2425,2425,2425,0
20240802,103800,96965515,2425,2425,2425,2425,0
20240802,103700,96965515,2425,2425,2425,2425,2
20240802,103600,96960665,2415,2415,2415,2415,0
20240802,103500,96960665,2415,2415,2415,2415,0
20240802,103400,96960665,2415,2415,2415,2415,0
20240802,103300,96960665,2415,2415,2415,2415,0
20240802,103200,96960665,2415,2415,2415,2415,180
20240802,103100,96525965,2415,2420,2420,2415,1300
20240802,103000,93385535,2420,2420,2420,2420,0
20240802,102900,93385535,2420,2420,2420,2420,0
20240802,102800,93385535,2420,2420,2420,2420,0
20240802,102700,93385535,2420,2430,2430,2420,3156
20240802,102600,85734545,2430,2425,2430,2425,346
20240802,102500,84895245,2420,2445,2445,2420,1610
20240802,102400,80989835,2435,2445,2450,2435,71
20240802,102300,80816895,2440,2440,2440,2440,0
20240802,102200,80816895,2440,2440,2440,2440,100
20240802,102100,80572895,2445,2445,2445,2445,0
20240802,102000,80572895,2445,2445,2445,2445,0
20240802,101900,80572895,2445,2440,2445,2440,35
20240802,101800,80487490,2430,2430,2430,2430,6
20240802,101700,80472910,2430,2435,2435,2430,1157
20240802,101600,77660865,2435,2435,2435,2435,1
20240802,101500,77658430,2430,2430,2430,2430,0
20240802,101400,77658430,2430,2430,2430,2430,0
20240802,101300,77658430,2430,2435,2435,2430,471
20240802,101200,76513825,2430,2430,2430,2430,156
20240802,101100,76134745,2430,2430,2430,2430,39
20240802,101000,76039975,2430,2430,2430,2430,0
20240802,100900,76039975,2430,2430,2430,2430,1
20240802,100800,76037545,2430,2435,2435,2430,202
20240802,100700,75546635,2440,2440,2440,2440,0
20240802,100600,75546635,2440,2440,2440,2440,0
20240802,100500,75546635,2440,2440,2440,2440,0
20240802,100400,75546635,2440,2450,2450,2440,213
20240802,100300,75026905,2440,2440,2450,2440,555
20240802,100200,73672625,2445,2445,2445,2445,125
20240802,100100,73367000,2440,2440,2440,2440,1
20240802,100000,73364560,2430,2435,2435,2430,49
20240802,095900,73245340,2435,2435,2435,2435,1
20240802,095800,73242905,2430,2430,2430,2430,0
20240802,095700,73242905,2430,2430,2430,2430,0
20240802,095600,73242905,2430,2430,2430,2425,758
20240802,095500,71400970,2430,2430,2430,2430,200
20240802,095400,70914970,2430,2430,2430,2425,1448
20240802,095300,67396335,2450,2410,2450,2410,3227
20240802,095200,59594065,2410,2410,2410,2410,26
20240802,095100,59531405,2410,2425,2425,2410,2330
20240802,095000,53906875,2425,2425,2425,2425,5
20240802,094900,53894750,2425,2425,2425,2425,0
20240802,094800,53894750,2425,2425,2425,2425,0
20240802,094700,53894750,2425,2425,2425,2425,600
20240802,094600,52439750,2425,2425,2425,2425,3
20240802,094500,52432475,2425,2430,2430,2425,112
20240802,094400,52160630,2430,2425,2430,2425,2
20240802,094300,52155775,2425,2435,2435,2425,1600
20240802,094200,48274525,2425,2430,2430,2425,2258
20240802,094100,42798800,2430,2435,2435,2430,2010
20240802,094000,37912700,2440,2440,2440,2440,34
20240802,093900,37829740,2440,2440,2440,2440,1088
20240802,093800,35175020,2445,2445,2445,2445,50
20240802,093700,35052770,2445,2455,2455,2445,950
20240802,093600,32729910,2465,2465,2465,2465,1
20240802,093500,32727445,2460,2450,2465,2450,8
20240802,093400,32707775,2445,2445,2445,2445,0
20240802,093300,32707775,2445,2445,2445,2445,42
20240802,093200,32605085,2445,2445,2445,2445,0
20240802,093100,32605085,2445,2445,2445,2445,0
20240802,093000,32605085,2445,2455,2455,2445,803
20240802,092900,30640380,2460,2460,2460,2460,0
20240802,092800,30640380,2460,2460,2460,2460,0
20240802,092700,30640380,2460,2460,2460,2460,651
20240802,092600,29038920,2460,2465,2465,2460,864
20240802,092500,26913430,2465,2465,2465,2465,10
20240802,092400,26888780,2465,2460,2465,2460,13
20240802,092300,26856795,2460,2460,2460,2460,0
20240802,092200,26856795,2460,2465,2465,2460,20
20240802,092100,26807520,2460,2460,2460,2460,51
20240802,092000,26682060,2460,2460,2460,2460,94
20240802,091900,26450820,2460,2460,2460,2460,100
20240802,091800,26204820,2455,2455,2455,2455,0
20240802,091700,26204820,2455,2455,2455,2455,1
20240802,091600,26202365,2455,2455,2455,2455,56
20240802,091500,26064885,2450,2455,2455,2450,94
20240802,091400,25834435,2460,2465,2465,2460,22
20240802,091300,25780305,2475,2475,2475,2475,0
20240802,091200,25780305,2475,2475,2475,2475,0
20240802,091100,25780305,2475,2475,2475,2470,6123
20240802,091000,10625890,2470,2470,2470,2470,29
20240802,090900,10554260,2480,2480,2480,2480,30
20240802,090800,10479860,2480,2480,2480,2480,0
20240802,090700,10479860,2480,2480,2480,2480,0
20240802,090600,10479860,2480,2470,2480,2470,53
20240802,090500,10348540,2480,2450,2480,2450,57
20240802,090400,10207390,2480,2480,2480,2480,0
20240802,090300,10207390,2480,2450,2480,2440,903
20240802,090200,7991470,2470,2475,2475,2470,71
20240802,090100,7815750,2470,2490,2490,2440,317
20240802,090000,7037000,2470,2425,2470,2425,2900