KissMeData/044450/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192500,956461890,8320,8320,8320,8320,558
20240802,192400,956461890,8320,8320,8320,8320,0
20240802,192300,956461890,8320,8320,8320,8320,0
20240802,192200,956461890,8320,8320,8320,8320,0
20240802,192100,956461890,8320,8320,8320,8320,0
20240802,192000,956461890,8320,8320,8320,8320,0
20240802,191900,956461890,8320,8320,8320,8320,0
20240802,191800,956461890,8320,8320,8320,8320,0
20240802,191700,956461890,8320,8320,8320,8320,0
20240802,191600,956461890,8320,8320,8320,8320,0
20240802,191500,956461890,8320,8320,8320,8320,0
20240802,191400,956461890,8320,8320,8320,8320,0
20240802,191300,956461890,8320,8320,8320,8320,0
20240802,191200,956461890,8320,8320,8320,8320,0
20240802,191100,956461890,8320,8320,8320,8320,0
20240802,191000,956461890,8320,8320,8320,8320,0
20240802,190900,956461890,8320,8320,8320,8320,0
20240802,190800,956461890,8320,8320,8320,8320,0
20240802,190700,956461890,8320,8320,8320,8320,0
20240802,190600,956461890,8320,8320,8320,8320,0
20240802,190500,956461890,8320,8320,8320,8320,0
20240802,190400,956461890,8320,8320,8320,8320,0
20240802,190300,956461890,8320,8320,8320,8320,0
20240802,190200,956461890,8320,8320,8320,8320,0
20240802,190100,956461890,8320,8320,8320,8320,0
20240802,190000,956461890,8320,8320,8320,8320,0
20240802,185900,956461890,8320,8320,8320,8320,0
20240802,185800,956461890,8320,8320,8320,8320,0
20240802,185700,956461890,8320,8320,8320,8320,0
20240802,185600,956461890,8320,8320,8320,8320,0
20240802,185500,956461890,8320,8320,8320,8320,558
20240802,185400,956461890,8320,8320,8320,8320,0
20240802,185300,956461890,8320,8320,8320,8320,0
20240802,185200,956461890,8320,8320,8320,8320,0
20240802,185100,956461890,8320,8320,8320,8320,0
20240802,185000,956461890,8320,8320,8320,8320,0
20240802,184900,956461890,8320,8320,8320,8320,0
20240802,184800,956461890,8320,8320,8320,8320,0
20240802,184700,956461890,8320,8320,8320,8320,0
20240802,184600,956461890,8320,8320,8320,8320,0
20240802,184500,956461890,8320,8320,8320,8320,0
20240802,184400,956461890,8320,8320,8320,8320,0
20240802,184300,956461890,8320,8320,8320,8320,0
20240802,184200,956461890,8320,8320,8320,8320,0
20240802,184100,956461890,8320,8320,8320,8320,0
20240802,184000,956461890,8320,8320,8320,8320,0
20240802,183900,956461890,8320,8320,8320,8320,0
20240802,183800,956461890,8320,8320,8320,8320,0
20240802,183700,956461890,8320,8320,8320,8320,0
20240802,183600,956461890,8320,8320,8320,8320,0
20240802,183500,956461890,8320,8320,8320,8320,0
20240802,183400,956461890,8320,8320,8320,8320,0
20240802,183300,956461890,8320,8320,8320,8320,0
20240802,183200,956461890,8320,8320,8320,8320,0
20240802,183100,956461890,8320,8320,8320,8320,0
20240802,183000,956461890,8320,8320,8320,8320,0
20240802,182900,956461890,8320,8320,8320,8320,0
20240802,182800,956461890,8320,8320,8320,8320,0
20240802,182700,956461890,8320,8320,8320,8320,0
20240802,182600,956461890,8320,8320,8320,8320,0
20240802,182500,956461890,8320,8320,8320,8320,558
20240802,182400,956461890,8320,8320,8320,8320,0
20240802,182300,956461890,8320,8320,8320,8320,0
20240802,182200,956461890,8320,8320,8320,8320,0
20240802,182100,956461890,8320,8320,8320,8320,0
20240802,182000,956461890,8320,8320,8320,8320,0
20240802,181900,956461890,8320,8320,8320,8320,0
20240802,181800,956461890,8320,8320,8320,8320,0
20240802,181700,956461890,8320,8320,8320,8320,0
20240802,181600,956461890,8320,8320,8320,8320,0
20240802,181500,956461890,8320,8320,8320,8320,0
20240802,181400,956461890,8320,8320,8320,8320,0
20240802,181300,956461890,8320,8320,8320,8320,0
20240802,181200,956461890,8320,8320,8320,8320,0
20240802,181100,956461890,8320,8320,8320,8320,0
20240802,181000,956461890,8320,8320,8320,8320,0
20240802,180900,956461890,8320,8320,8320,8320,0
20240802,180800,956461890,8320,8320,8320,8320,0
20240802,180700,956461890,8320,8320,8320,8320,0
20240802,180600,956461890,8320,8320,8320,8320,0
20240802,180500,956461890,8320,8320,8320,8320,0
20240802,180400,956461890,8320,8320,8320,8320,0
20240802,180300,956461890,8320,8320,8320,8320,0
20240802,180200,956461890,8320,8320,8320,8320,0
20240802,180100,956461890,8320,8320,8320,8320,0
20240802,180000,956461890,8320,8320,8320,8320,0
20240802,175900,956461890,8320,8320,8320,8320,0
20240802,175800,956461890,8320,8320,8320,8320,0
20240802,175700,956461890,8320,8320,8320,8320,0
20240802,175600,956461890,8320,8320,8320,8320,0
20240802,175500,956461890,8320,8320,8320,8320,558
20240802,175400,956461890,8320,8320,8320,8320,0
20240802,175300,956461890,8320,8320,8320,8320,0
20240802,175200,956461890,8320,8320,8320,8320,0
20240802,175100,956461890,8320,8320,8320,8320,0
20240802,175000,956461890,8320,8320,8320,8320,0
20240802,174900,956461890,8320,8320,8320,8320,0
20240802,174800,956461890,8320,8320,8320,8320,0
20240802,174700,956461890,8320,8320,8320,8320,0
20240802,174600,956461890,8320,8320,8320,8320,0
20240802,174500,956461890,8320,8320,8320,8320,0
20240802,174400,956461890,8320,8320,8320,8320,0
20240802,174300,956461890,8320,8320,8320,8320,0
20240802,174200,956461890,8320,8320,8320,8320,0
20240802,174100,956461890,8320,8320,8320,8320,0
20240802,174000,956461890,8320,8320,8320,8320,0
20240802,173900,956461890,8320,8320,8320,8320,0
20240802,173800,956461890,8320,8320,8320,8320,0
20240802,173700,956461890,8320,8320,8320,8320,0
20240802,173600,956461890,8320,8320,8320,8320,0
20240802,173500,956461890,8320,8320,8320,8320,0
20240802,173400,956461890,8320,8320,8320,8320,0
20240802,173300,956461890,8320,8320,8320,8320,0
20240802,173200,956461890,8320,8320,8320,8320,0
20240802,173100,956461890,8320,8320,8320,8320,0
20240802,173000,956461890,8320,8320,8320,8320,0
20240802,172900,956461890,8320,8320,8320,8320,0
20240802,172800,956461890,8320,8320,8320,8320,0
20240802,172700,956461890,8320,8320,8320,8320,0
20240802,172600,956461890,8320,8320,8320,8320,0
20240802,172500,956461890,8320,8320,8320,8320,558
20240802,172400,956461890,8320,8320,8320,8320,0
20240802,172300,956461890,8320,8320,8320,8320,0
20240802,172200,956461890,8320,8320,8320,8320,0
20240802,172100,956461890,8320,8320,8320,8320,0
20240802,172000,956461890,8320,8320,8320,8320,0
20240802,171900,956461890,8320,8320,8320,8320,0
20240802,171800,956461890,8320,8320,8320,8320,0
20240802,171700,956461890,8320,8320,8320,8320,0
20240802,171600,956461890,8320,8320,8320,8320,0
20240802,171500,956461890,8320,8320,8320,8320,0
20240802,171400,956461890,8320,8320,8320,8320,0
20240802,171300,956461890,8320,8320,8320,8320,0
20240802,171200,956461890,8320,8320,8320,8320,0
20240802,171100,956461890,8320,8320,8320,8320,0
20240802,171000,956461890,8320,8320,8320,8320,0
20240802,170900,956461890,8320,8320,8320,8320,0
20240802,170800,956461890,8320,8320,8320,8320,0
20240802,170700,956461890,8320,8320,8320,8320,0
20240802,170600,956461890,8320,8320,8320,8320,0
20240802,170500,956461890,8320,8320,8320,8320,0
20240802,170400,956461890,8320,8320,8320,8320,0
20240802,170300,956461890,8320,8320,8320,8320,0
20240802,170200,956461890,8320,8320,8320,8320,0
20240802,170100,956461890,8320,8320,8320,8320,0
20240802,170000,956461890,8320,8320,8320,8320,0
20240802,165900,956461890,8320,8320,8320,8320,0
20240802,165800,956461890,8320,8320,8320,8320,0
20240802,165700,956461890,8320,8320,8320,8320,0
20240802,165600,956461890,8320,8320,8320,8320,0
20240802,165500,956461890,8320,8320,8320,8320,558
20240802,165400,956461890,8320,8320,8320,8320,0
20240802,165300,956461890,8320,8320,8320,8320,0
20240802,165200,956461890,8320,8320,8320,8320,0
20240802,165100,956461890,8320,8320,8320,8320,0
20240802,165000,956461890,8320,8320,8320,8320,0
20240802,164900,956461890,8320,8320,8320,8320,0
20240802,164800,956461890,8320,8320,8320,8320,0
20240802,164700,956461890,8320,8320,8320,8320,0
20240802,164600,956461890,8320,8320,8320,8320,0
20240802,164500,956461890,8320,8320,8320,8320,0
20240802,164400,956461890,8320,8320,8320,8320,0
20240802,164300,956461890,8320,8320,8320,8320,0
20240802,164200,956461890,8320,8320,8320,8320,0
20240802,164100,956461890,8320,8320,8320,8320,0
20240802,164000,956461890,8320,8320,8320,8320,0
20240802,163900,956461890,8320,8320,8320,8320,0
20240802,163800,956461890,8320,8320,8320,8320,0
20240802,163700,956461890,8320,8320,8320,8320,0
20240802,163600,956461890,8320,8320,8320,8320,0
20240802,163500,956461890,8320,8320,8320,8320,0
20240802,163400,956461890,8320,8320,8320,8320,0
20240802,163300,956461890,8320,8320,8320,8320,0
20240802,163200,956461890,8320,8320,8320,8320,0
20240802,163100,956461890,8320,8320,8320,8320,0
20240802,163000,956461890,8320,8320,8320,8320,0
20240802,162900,956461890,8320,8320,8320,8320,0
20240802,162800,956461890,8320,8320,8320,8320,0
20240802,162700,956461890,8320,8320,8320,8320,0
20240802,162600,956461890,8320,8320,8320,8320,0
20240802,162500,956461890,8320,8320,8320,8320,558
20240802,162400,956461890,8320,8320,8320,8320,0
20240802,162300,956461890,8320,8320,8320,8320,0
20240802,162200,956461890,8320,8320,8320,8320,0
20240802,162100,956461890,8320,8320,8320,8320,0
20240802,162000,956461890,8320,8320,8320,8320,0
20240802,161900,956461890,8320,8320,8320,8320,0
20240802,161800,956461890,8320,8320,8320,8320,0
20240802,161700,956461890,8320,8320,8320,8320,0
20240802,161600,956461890,8320,8320,8320,8320,0
20240802,161500,956461890,8320,8320,8320,8320,0
20240802,161400,956461890,8320,8320,8320,8320,0
20240802,161300,956461890,8320,8320,8320,8320,0
20240802,161200,956461890,8320,8320,8320,8320,0
20240802,161100,956461890,8320,8320,8320,8320,0
20240802,161000,956461890,8320,8320,8320,8320,0
20240802,160900,956461890,8320,8320,8320,8320,0
20240802,160800,956461890,8320,8320,8320,8320,0
20240802,160700,956461890,8320,8320,8320,8320,0
20240802,160600,956461890,8320,8320,8320,8320,0
20240802,160500,956461890,8320,8320,8320,8320,0
20240802,160400,956461890,8320,8320,8320,8320,0
20240802,160300,956461890,8320,8320,8320,8320,0
20240802,160200,956461890,8320,8320,8320,8320,0
20240802,160100,956461890,8320,8320,8320,8320,0
20240802,160000,956461890,8320,8320,8320,8320,0
20240802,155900,956461890,8320,8320,8320,8320,0
20240802,155800,956461890,8320,8320,8320,8320,0
20240802,155700,956461890,8320,8320,8320,8320,0
20240802,155600,956461890,8320,8320,8320,8320,0
20240802,155500,956461890,8320,8320,8320,8320,558
20240802,155400,956461890,8320,8320,8320,8320,0
20240802,155300,956461890,8320,8320,8320,8320,0
20240802,155200,956461890,8320,8320,8320,8320,0
20240802,155100,956461890,8320,8320,8320,8320,0
20240802,155000,956461890,8320,8320,8320,8320,0
20240802,154900,956461890,8320,8320,8320,8320,0
20240802,154800,956461890,8320,8320,8320,8320,0
20240802,154700,956461890,8320,8320,8320,8320,0
20240802,154600,956461890,8320,8320,8320,8320,0
20240802,154500,956461890,8320,8320,8320,8320,0
20240802,154400,956461890,8320,8320,8320,8320,0
20240802,154300,956461890,8320,8320,8320,8320,0
20240802,154200,956461890,8320,8320,8320,8320,0
20240802,154100,956461890,8320,8320,8320,8320,0
20240802,154000,956461890,8320,8320,8320,8320,0
20240802,153900,956461890,8320,8320,8320,8320,0
20240802,153800,956461890,8320,8320,8320,8320,0
20240802,153700,956461890,8320,8320,8320,8320,0
20240802,153600,956461890,8320,8320,8320,8320,0
20240802,153500,956461890,8320,8320,8320,8320,0
20240802,153400,956461890,8320,8320,8320,8320,0
20240802,153300,956461890,8320,8320,8320,8320,0
20240802,153200,956461890,8320,8320,8320,8320,0
20240802,153100,956461890,8320,8320,8320,8320,0
20240802,153000,956461890,8320,8320,8320,8320,558
20240802,152900,951819330,8320,8320,8320,8320,0
20240802,152800,951819330,8320,8320,8320,8320,0
20240802,152700,951819330,8320,8320,8320,8320,0
20240802,152600,951819330,8320,8320,8320,8320,0
20240802,152500,951819330,8320,8320,8320,8320,0
20240802,152400,951819330,8320,8320,8320,8320,0
20240802,152300,951819330,8320,8320,8320,8320,0
20240802,152200,951819330,8320,8320,8320,8320,0
20240802,152100,951819330,8320,8320,8320,8320,0
20240802,152000,951819330,8320,8320,8320,8320,0
20240802,151900,951819330,8320,8350,8410,8320,3202
20240802,151800,924947080,8340,8350,8350,8340,625
20240802,151700,919729010,8390,8390,8390,8390,1
20240802,151600,919720620,8350,8350,8350,8350,1
20240802,151500,919712270,8390,8370,8390,8370,259
20240802,151400,917544020,8400,8400,8400,8400,1
20240802,151300,917535620,8400,8370,8400,8350,2015
20240802,151200,900636330,8370,8340,8370,8340,56
20240802,151100,900169200,8340,8340,8340,8340,44
20240802,151000,899802240,8340,8340,8340,8340,1
20240802,150900,899793900,8360,8350,8400,8350,2001
20240802,150800,883024930,8350,8310,8350,8310,2
20240802,150700,883008270,8320,8340,8340,8320,1520
20240802,150600,870331590,8340,8310,8340,8310,2007
20240802,150500,853599500,8310,8310,8310,8310,1
20240802,150400,853591190,8320,8320,8320,8320,460
20240802,150300,849763990,8320,8330,8350,8320,2003
20240802,150200,833048850,8330,8330,8330,8330,0
20240802,150100,833048850,8330,8330,8330,8330,2
20240802,150000,833032190,8330,8320,8330,8320,49
20240802,145900,832624500,8320,8320,8320,8320,83
20240802,145800,831933940,8330,8330,8330,8330,77
20240802,145700,831292530,8340,8340,8340,8340,0
20240802,145600,831292530,8340,8340,8340,8340,0
20240802,145500,831292530,8340,8340,8340,8340,0
20240802,145400,831292530,8340,8340,8340,8340,3
20240802,145300,831267510,8320,8330,8330,8310,109
20240802,145200,830360740,8330,8330,8330,8330,68
20240802,145100,829794300,8320,8320,8320,8320,0
20240802,145000,829794300,8320,8330,8330,8320,80
20240802,144900,829128550,8330,8320,8330,8320,66
20240802,144800,828579420,8310,8310,8310,8310,62
20240802,144700,828064200,8330,8330,8330,8310,85
20240802,144600,827356300,8330,8330,8330,8330,2
20240802,144500,827339640,8340,8340,8340,8340,6
20240802,144400,827289600,8340,8340,8340,8340,6
20240802,144300,827239560,8330,8330,8330,8330,5
20240802,144200,827197910,8340,8340,8340,8340,0
20240802,144100,827197910,8340,8310,8340,8310,13
20240802,144000,827089550,8310,8330,8330,8310,215
20240802,143900,825301250,8330,8320,8330,8320,1451
20240802,143800,813221290,8320,8320,8320,8320,1
20240802,143700,813212970,8320,8320,8320,8320,98
20240802,143600,812397610,8320,8310,8320,8310,11
20240802,143500,812306190,8320,8320,8320,8320,6
20240802,143400,812256270,8320,8310,8320,8310,12
20240802,143300,812156540,8310,8310,8310,8310,16
20240802,143200,812023580,8310,8310,8310,8310,0
20240802,143100,812023580,8310,8310,8310,8310,1
20240802,143000,812015270,8310,8300,8310,8300,177
20240802,142900,810546160,8300,8300,8300,8300,1
20240802,142800,810537860,8310,8310,8310,8300,275
20240802,142700,808255240,8320,8320,8320,8320,0
20240802,142600,808255240,8320,8320,8320,8320,0
20240802,142500,808255240,8320,8310,8320,8310,11
20240802,142400,808163820,8310,8310,8310,8310,0
20240802,142300,808163820,8310,8310,8310,8310,305
20240802,142200,805629270,8320,8320,8320,8320,228
20240802,142100,803732310,8320,8320,8320,8320,5
20240802,142000,803690710,8330,8330,8330,8330,1
20240802,141900,803682380,8320,8320,8320,8320,0
20240802,141800,803682380,8320,8320,8320,8320,81
20240802,141700,803008460,8330,8320,8330,8320,34
20240802,141600,802725570,8310,8310,8310,8310,1000
20240802,141500,794415570,8300,8320,8320,8300,4000
20240802,141400,761198580,8340,8340,8340,8340,1
20240802,141300,761190240,8310,8310,8310,8310,2
20240802,141200,761173620,8300,8300,8300,8300,0
20240802,141100,761173620,8300,8310,8310,8300,1390
20240802,141000,749624520,8310,8330,8330,8310,579
20240802,140900,744809290,8330,8340,8340,8330,656
20240802,140800,739344790,8340,8340,8340,8340,0
20240802,140700,739344790,8340,8340,8340,8340,0
20240802,140600,739344790,8340,8340,8340,8340,30
20240802,140500,739094590,8340,8340,8340,8340,110
20240802,140400,738177190,8350,8350,8350,8350,0
20240802,140300,738177190,8350,8350,8350,8350,0
20240802,140200,738177190,8350,8340,8350,8340,169
20240802,140100,736767690,8340,8340,8340,8340,0
20240802,140000,736767690,8340,8340,8340,8340,80
20240802,135900,736100490,8340,8340,8340,8340,0
20240802,135800,736100490,8340,8340,8340,8340,58
20240802,135700,735616770,8340,8340,8340,8340,0
20240802,135600,735616770,8340,8340,8340,8340,1
20240802,135500,735608430,8330,8340,8340,8330,74
20240802,135400,734992000,8340,8340,8340,8340,1
20240802,135300,734983660,8350,8350,8350,8350,1
20240802,135200,734975310,8340,8340,8340,8340,281
20240802,135100,732631770,8350,8350,8350,8350,0
20240802,135000,732631770,8350,8350,8350,8350,193
20240802,134900,731020220,8370,8370,8370,8370,2
20240802,134800,731003480,8370,8370,8370,8370,10
20240802,134700,730919780,8370,8370,8370,8370,0
20240802,134600,730919780,8370,8350,8370,8350,84
20240802,134500,730216900,8370,8370,8370,8370,0
20240802,134400,730216900,8370,8370,8370,8370,9
20240802,134300,730141570,8360,8360,8360,8360,50
20240802,134200,729723570,8350,8350,8350,8350,0
20240802,134100,729723570,8350,8350,8350,8350,200
20240802,134000,728053570,8360,8350,8360,8350,60
20240802,133900,727551980,8360,8360,8360,8360,2
20240802,133800,727535260,8360,8360,8360,8360,0
20240802,133700,727535260,8360,8330,8360,8330,455
20240802,133600,723745080,8310,8310,8310,8310,1
20240802,133500,723736770,8310,8300,8310,8300,175
20240802,133400,722283930,8310,8310,8310,8310,0
20240802,133300,722283930,8310,8310,8310,8290,576
20240802,133200,717506160,8310,8310,8310,8310,2
20240802,133100,717489540,8300,8310,8310,8300,314
20240802,133000,714881340,8310,8310,8310,8310,0
20240802,132900,714881340,8310,8310,8310,8310,1
20240802,132800,714873030,8300,8310,8310,8300,202
20240802,132700,713196410,8310,8310,8310,8310,77
20240802,132600,712556540,8330,8330,8330,8330,245
20240802,132500,710515690,8300,8330,8330,8300,388
20240802,132400,707283710,8300,8290,8300,8290,6908
20240802,132300,649951490,8280,8340,8340,8280,7652
20240802,132200,586380640,8340,8350,8350,8340,150
20240802,132100,585129190,8360,8360,8360,8360,5
20240802,132000,585087390,8360,8360,8360,8360,0
20240802,131900,585087390,8360,8360,8360,8360,0
20240802,131800,585087390,8360,8360,8360,8360,31
20240802,131700,584828230,8350,8350,8350,8350,10
20240802,131600,584744730,8360,8360,8360,8360,0
20240802,131500,584744730,8360,8360,8360,8360,1
20240802,131400,584736370,8370,8370,8370,8370,10
20240802,131300,584652670,8380,8380,8380,8380,0
20240802,131200,584652670,8380,8380,8380,8370,42
20240802,131100,584300720,8380,8370,8380,8370,23
20240802,131000,584108190,8370,8380,8380,8370,4
20240802,130900,584074700,8370,8370,8370,8370,2
20240802,130800,584057960,8360,8380,8380,8360,2
20240802,130700,584041220,8360,8360,8380,8360,7
20240802,130600,583982600,8380,8360,8380,8360,11
20240802,130500,583890580,8360,8340,8360,8340,13
20240802,130400,583782100,8340,8350,8350,8340,49
20240802,130300,583373010,8350,8350,8350,8350,12
20240802,130200,583272810,8350,8350,8350,8350,0
20240802,130100,583272810,8350,8350,8350,8350,0
20240802,130000,583272810,8350,8350,8350,8350,1
20240802,125900,583264460,8360,8360,8360,8360,19
20240802,125800,583105620,8360,8360,8360,8360,15
20240802,125700,582980220,8360,8360,8360,8360,72
20240802,125600,582378300,8360,8360,8360,8360,1
20240802,125500,582369940,8340,8350,8350,8340,100
20240802,125400,581535910,8350,8350,8350,8350,43
20240802,125300,581176860,8350,8350,8350,8350,11
20240802,125200,581085010,8350,8350,8350,8350,49
20240802,125100,580675860,8360,8360,8360,8360,0
20240802,125000,580675860,8360,8360,8360,8360,0
20240802,124900,580675860,8360,8360,8360,8360,0
20240802,124800,580675860,8360,8360,8360,8360,0
20240802,124700,580675860,8360,8360,8360,8360,0
20240802,124600,580675860,8360,8360,8360,8360,0
20240802,124500,580675860,8360,8360,8360,8360,0
20240802,124400,580675860,8360,8360,8360,8360,0
20240802,124300,580675860,8360,8350,8360,8350,2
20240802,124200,580659150,8340,8360,8360,8340,140
20240802,124100,579491530,8360,8360,8360,8360,0
20240802,124000,579491530,8360,8360,8360,8360,0
20240802,123900,579491530,8360,8360,8360,8360,0
20240802,123800,579491530,8360,8360,8360,8360,1
20240802,123700,579483170,8340,8340,8340,8340,0
20240802,123600,579483170,8340,8340,8340,8340,3
20240802,123500,579458150,8340,8340,8340,8340,150
20240802,123400,578207150,8350,8350,8350,8340,28
20240802,123300,577973560,8350,8350,8350,8350,0
20240802,123200,577973560,8350,8350,8350,8350,10
20240802,123100,577890060,8350,8350,8350,8350,0
20240802,123000,577890060,8350,8350,8350,8350,102
20240802,122900,577038360,8350,8350,8350,8350,30
20240802,122800,576787860,8350,8350,8350,8350,0
20240802,122700,576787860,8350,8350,8350,8350,0
20240802,122600,576787860,8350,8350,8350,8350,5
20240802,122500,576746110,8360,8360,8360,8360,0
20240802,122400,576746110,8360,8360,8360,8360,0
20240802,122300,576746110,8360,8360,8360,8360,0
20240802,122200,576746110,8360,8360,8360,8360,1
20240802,122100,576737750,8360,8360,8360,8360,0
20240802,122000,576737750,8360,8350,8360,8350,2
20240802,121900,576721040,8340,8340,8340,8340,28
20240802,121800,576487520,8360,8360,8360,8360,0
20240802,121700,576487520,8360,8360,8360,8360,0
20240802,121600,576487520,8360,8360,8360,8360,2
20240802,121500,576470800,8360,8360,8360,8360,0
20240802,121400,576470800,8360,8360,8360,8360,1
20240802,121300,576462440,8330,8330,8330,8330,0
20240802,121200,576462440,8330,8330,8330,8330,36
20240802,121100,576162560,8320,8320,8320,8320,3
20240802,121000,576137600,8330,8330,8330,8330,0
20240802,120900,576137600,8330,8330,8330,8330,0
20240802,120800,576137600,8330,8330,8330,8330,15
20240802,120700,576012650,8330,8330,8330,8330,0
20240802,120600,576012650,8330,8330,8330,8330,4
20240802,120500,575979330,8330,8330,8330,8330,0
20240802,120400,575979330,8330,8330,8330,8330,1
20240802,120300,575971000,8310,8310,8310,8310,0
20240802,120200,575971000,8310,8310,8310,8310,223
20240802,120100,574117870,8320,8320,8320,8320,0
20240802,120000,574117870,8320,8320,8320,8320,442
20240802,115900,570440430,8310,8310,8320,8310,307
20240802,115800,567886260,8310,8310,8320,8310,37
20240802,115700,567578490,8310,8310,8310,8310,105
20240802,115600,566705940,8310,8310,8320,8310,6
20240802,115500,566656070,8310,8310,8310,8310,5
20240802,115400,566614520,8330,8310,8330,8310,8
20240802,115300,566548010,8310,8310,8310,8310,6
20240802,115200,566498150,8310,8310,8310,8310,76
20240802,115100,565866590,8310,8310,8320,8310,268
20240802,115000,563638610,8310,8310,8320,8310,241
20240802,114900,561633560,8310,8330,8350,8310,2239
20240802,114800,542986370,8330,8330,8350,8330,250
20240802,114700,540899010,8330,8330,8350,8330,112
20240802,114600,539965810,8330,8330,8330,8330,7
20240802,114500,539907500,8330,8330,8330,8330,7
20240802,114400,539849190,8330,8330,8330,8330,6
20240802,114300,539799210,8330,8350,8350,8330,9
20240802,114200,539724120,8330,8340,8340,8330,98
20240802,114100,538907040,8340,8340,8340,8340,24
20240802,114000,538706880,8340,8340,8340,8340,6
20240802,113900,538656840,8340,8340,8340,8340,5
20240802,113800,538615140,8360,8360,8360,8360,1
20240802,113700,538606780,8360,8360,8360,8360,0
20240802,113600,538606780,8360,8350,8360,8350,15
20240802,113500,538481410,8340,8340,8340,8340,3
20240802,113400,538456390,8350,8350,8350,8350,0
20240802,113300,538456390,8350,8350,8350,8350,22
20240802,113200,538272690,8350,8350,8350,8350,0
20240802,113100,538272690,8350,8350,8350,8350,0
20240802,113000,538272690,8350,8350,8350,8350,0
20240802,112900,538272690,8350,8350,8350,8350,0
20240802,112800,538272690,8350,8350,8350,8350,0
20240802,112700,538272690,8350,8350,8350,8350,0
20240802,112600,538272690,8350,8350,8350,8350,0
20240802,112500,538272690,8350,8350,8350,8350,1
20240802,112400,538264340,8340,8340,8340,8340,13
20240802,112300,538155920,8340,8340,8340,8340,0
20240802,112200,538155920,8340,8340,8340,8340,110
20240802,112100,537238520,8330,8330,8330,8330,210
20240802,112000,535489220,8330,8330,8330,8330,0
20240802,111900,535489220,8330,8330,8330,8330,20
20240802,111800,535322620,8330,8340,8340,8330,160
20240802,111700,533989700,8340,8340,8340,8340,9
20240802,111600,533914640,8350,8350,8350,8350,0
20240802,111500,533914640,8350,8350,8350,8350,0
20240802,111400,533914640,8350,8350,8350,8350,0
20240802,111300,533914640,8350,8370,8370,8350,36
20240802,111200,533614020,8350,8350,8350,8350,191
20240802,111100,532019170,8350,8350,8350,8350,0
20240802,111000,532019170,8350,8350,8350,8350,238
20240802,110900,530031870,8380,8380,8380,8380,0
20240802,110800,530031870,8380,8380,8380,8380,0
20240802,110700,530031870,8380,8380,8380,8380,2
20240802,110600,530015110,8380,8380,8380,8380,0
20240802,110500,530015110,8380,8380,8380,8380,1000
20240802,110400,521635110,8380,8380,8380,8380,25
20240802,110300,521425610,8380,8330,8380,8330,705
20240802,110200,515538150,8330,8330,8330,8330,10
20240802,110100,515454850,8320,8320,8320,8320,0
20240802,110000,515454850,8320,8340,8340,8320,101
20240802,105900,514612530,8320,8320,8320,8320,3
20240802,105800,514587570,8340,8340,8340,8340,2
20240802,105700,514570890,8330,8330,8330,8330,0
20240802,105600,514570890,8330,8330,8330,8330,1
20240802,105500,514562560,8310,8310,8310,8310,304
20240802,105400,512036320,8300,8310,8310,8300,32
20240802,105300,511770470,8340,8320,8340,8320,4
20240802,105200,511737130,8310,8310,8310,8310,462
20240802,105100,507897910,8290,8310,8310,8290,130
20240802,105000,506820110,8320,8340,8340,8320,3
20240802,104900,506795120,8340,8310,8340,8300,3003
20240802,104800,481863530,8330,8330,8330,8330,7
20240802,104700,481805220,8330,8330,8330,8330,21
20240802,104600,481630290,8320,8320,8320,8320,0
20240802,104500,481630290,8320,8320,8320,8320,0
20240802,104400,481630290,8320,8320,8320,8320,0
20240802,104300,481630290,8320,8330,8330,8320,13
20240802,104200,481522120,8320,8310,8320,8310,76
20240802,104100,480890160,8320,8320,8320,8320,1
20240802,104000,480881840,8330,8320,8330,8320,3
20240802,103900,480856860,8300,8290,8320,8290,86
20240802,103800,480141990,8290,8320,8320,8290,9457
20240802,103700,401611540,8320,8320,8320,8320,0
20240802,103600,401611540,8320,8330,8330,8320,199
20240802,103500,399953880,8330,8330,8330,8330,1000
20240802,103400,391623880,8330,8340,8340,8330,331
20240802,103300,388866640,8340,8340,8340,8340,232
20240802,103200,386931760,8330,8330,8330,8330,20
20240802,103100,386765160,8340,8340,8340,8340,3
20240802,103000,386740140,8340,8340,8340,8340,10
20240802,102900,386656740,8330,8340,8340,8330,488
20240802,102800,382586870,8350,8350,8350,8350,2
20240802,102700,382570170,8340,8340,8340,8340,0
20240802,102600,382570170,8340,8340,8340,8340,0
20240802,102500,382570170,8340,8360,8360,8340,1141
20240802,102400,373034200,8400,8360,8400,8360,64
20240802,102300,372498410,8370,8370,8370,8370,0
20240802,102200,372498410,8370,8370,8370,8370,0
20240802,102100,372498410,8370,8370,8370,8370,0
20240802,102000,372498410,8370,8370,8370,8370,0
20240802,101900,372498410,8370,8370,8370,8370,1001
20240802,101800,364120040,8340,8340,8340,8340,0
20240802,101700,364120040,8340,8340,8340,8340,138
20240802,101600,362969120,8370,8350,8370,8350,379
20240802,101500,359804450,8350,8350,8350,8350,333
20240802,101400,357023900,8370,8360,8370,8360,160
20240802,101300,355685610,8360,8370,8370,8360,29
20240802,101200,355442920,8370,8380,8380,8370,44
20240802,101100,355074630,8390,8390,8390,8390,0
20240802,101000,355074630,8390,8390,8390,8390,0
20240802,100900,355074630,8390,8390,8390,8390,10
20240802,100800,354990730,8390,8380,8390,8360,124
20240802,100700,353950440,8380,8370,8380,8370,629
20240802,100600,348680430,8380,8380,8380,8380,246
20240802,100500,346618950,8400,8380,8400,8380,101
20240802,100400,345772550,8400,8400,8400,8380,7
20240802,100300,345713850,8360,8340,8360,8340,243
20240802,100200,343684790,8340,8340,8340,8340,38
20240802,100100,343367870,8330,8330,8330,8330,7
20240802,100000,343309560,8330,8340,8340,8330,39
20240802,095900,342984570,8340,8340,8340,8340,53
20240802,095800,342542550,8340,8340,8340,8340,1
20240802,095700,342534210,8340,8340,8340,8340,1
20240802,095600,342525870,8310,8330,8330,8310,1411
20240802,095500,330796750,8320,8320,8320,8320,1
20240802,095400,330788430,8320,8330,8330,8310,1380
20240802,095300,319308430,8320,8360,8360,8320,599
20240802,095200,314321530,8360,8360,8390,8350,501
20240802,095100,310138000,8350,8350,8350,8320,3639
20240802,095000,279824310,8350,8350,8350,8350,27
20240802,094900,279598860,8340,8340,8340,8340,0
20240802,094800,279598860,8340,8370,8370,8340,3601
20240802,094700,249495620,8360,8370,8370,8360,506
20240802,094600,245260490,8400,8400,8400,8400,0
20240802,094500,245260490,8400,8400,8400,8370,136
20240802,094400,244122080,8400,8400,8400,8400,1
20240802,094300,244113680,8400,8370,8400,8370,327
20240802,094200,241376240,8400,8400,8400,8400,4
20240802,094100,241342640,8400,8400,8400,8400,35
20240802,094000,241048640,8400,8390,8400,8360,63
20240802,093900,240521460,8400,8390,8400,8360,301
20240802,093800,237996940,8400,8400,8400,8400,0
20240802,093700,237996940,8400,8370,8400,8370,381
20240802,093600,234807940,8370,8370,8370,8350,52
20240802,093500,234373700,8350,8350,8350,8350,12
20240802,093400,234273500,8350,8350,8360,8340,2910
20240802,093300,209992780,8340,8400,8400,8330,5064
20240802,093200,167681390,8400,8400,8400,8400,86
20240802,093100,166958990,8410,8390,8410,8390,10
20240802,093000,166875070,8390,8420,8420,8390,205
20240802,092900,165154970,8420,8390,8420,8390,12
20240802,092800,165054240,8430,8410,8430,8390,121
20240802,092700,164037010,8390,8400,8420,8390,16
20240802,092600,163902640,8370,8410,8410,8370,2076
20240802,092500,146487780,8410,8430,8430,8410,1692
20240802,092400,132247200,8420,8440,8440,8420,810
20240802,092300,125420880,8440,8440,8450,8440,24
20240802,092200,125218310,8430,8460,8460,8430,788
20240802,092100,118571800,8460,8470,8470,8460,743
20240802,092000,112285060,8470,8480,8480,8470,367
20240802,091900,109176510,8480,8490,8490,8480,135
20240802,091800,108030500,8470,8430,8470,8430,303
20240802,091700,105468380,8440,8460,8460,8430,1004
20240802,091600,96993710,8470,8470,8470,8460,138
20240802,091500,95825440,8470,8500,8510,8470,983
20240802,091400,87485970,8510,8500,8510,8490,309
20240802,091300,84860350,8510,8500,8510,8500,253
20240802,091200,82709840,8480,8490,8500,8480,85
20240802,091100,81988290,8490,8500,8500,8490,707
20240802,091000,75982440,8500,8490,8500,8490,402
20240802,090900,72567050,8490,8470,8500,8460,498
20240802,090800,68350060,8450,8450,8450,8450,0
20240802,090700,68350060,8450,8440,8450,8440,5
20240802,090600,68307850,8440,8450,8470,8420,488
20240802,090500,64191200,8450,8410,8450,8400,699
20240802,090400,58311140,8410,8410,8430,8410,1310
20240802,090300,47282940,8410,8400,8440,8400,901
20240802,090200,39706480,8400,8470,8470,8400,1195
20240802,090100,29623500,8470,8510,8510,8470,356
20240802,090000,26604960,8510,8550,8550,8480,2236