KissMeData/014580/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,379202810,4900,4900,4900,4900,1054
20240802,185800,379202810,4900,4900,4900,4900,0
20240802,185700,379202810,4900,4900,4900,4900,0
20240802,185600,379202810,4900,4900,4900,4900,0
20240802,185500,379202810,4900,4900,4900,4900,0
20240802,185400,379202810,4900,4900,4900,4900,0
20240802,185300,379202810,4900,4900,4900,4900,0
20240802,185200,379202810,4900,4900,4900,4900,0
20240802,185100,379202810,4900,4900,4900,4900,0
20240802,185000,379202810,4900,4900,4900,4900,0
20240802,184900,379202810,4900,4900,4900,4900,0
20240802,184800,379202810,4900,4900,4900,4900,0
20240802,184700,379202810,4900,4900,4900,4900,0
20240802,184600,379202810,4900,4900,4900,4900,0
20240802,184500,379202810,4900,4900,4900,4900,0
20240802,184400,379202810,4900,4900,4900,4900,0
20240802,184300,379202810,4900,4900,4900,4900,0
20240802,184200,379202810,4900,4900,4900,4900,0
20240802,184100,379202810,4900,4900,4900,4900,0
20240802,184000,379202810,4900,4900,4900,4900,0
20240802,183900,379202810,4900,4900,4900,4900,0
20240802,183800,379202810,4900,4900,4900,4900,0
20240802,183700,379202810,4900,4900,4900,4900,0
20240802,183600,379202810,4900,4900,4900,4900,0
20240802,183500,379202810,4900,4900,4900,4900,0
20240802,183400,379202810,4900,4900,4900,4900,0
20240802,183300,379202810,4900,4900,4900,4900,0
20240802,183200,379202810,4900,4900,4900,4900,0
20240802,183100,379202810,4900,4900,4900,4900,0
20240802,183000,379202810,4900,4900,4900,4900,0
20240802,182900,379202810,4900,4900,4900,4900,1054
20240802,182800,379202810,4900,4900,4900,4900,0
20240802,182700,379202810,4900,4900,4900,4900,0
20240802,182600,379202810,4900,4900,4900,4900,0
20240802,182500,379202810,4900,4900,4900,4900,0
20240802,182400,379202810,4900,4900,4900,4900,0
20240802,182300,379202810,4900,4900,4900,4900,0
20240802,182200,379202810,4900,4900,4900,4900,0
20240802,182100,379202810,4900,4900,4900,4900,0
20240802,182000,379202810,4900,4900,4900,4900,0
20240802,181900,379202810,4900,4900,4900,4900,0
20240802,181800,379202810,4900,4900,4900,4900,0
20240802,181700,379202810,4900,4900,4900,4900,0
20240802,181600,379202810,4900,4900,4900,4900,0
20240802,181500,379202810,4900,4900,4900,4900,0
20240802,181400,379202810,4900,4900,4900,4900,0
20240802,181300,379202810,4900,4900,4900,4900,0
20240802,181200,379202810,4900,4900,4900,4900,0
20240802,181100,379202810,4900,4900,4900,4900,0
20240802,181000,379202810,4900,4900,4900,4900,0
20240802,180900,379202810,4900,4900,4900,4900,0
20240802,180800,379202810,4900,4900,4900,4900,0
20240802,180700,379202810,4900,4900,4900,4900,0
20240802,180600,379202810,4900,4900,4900,4900,0
20240802,180500,379202810,4900,4900,4900,4900,0
20240802,180400,379202810,4900,4900,4900,4900,0
20240802,180300,379202810,4900,4900,4900,4900,0
20240802,180200,379202810,4900,4900,4900,4900,0
20240802,180100,379202810,4900,4900,4900,4900,0
20240802,180000,379202810,4900,4900,4900,4900,0
20240802,175900,379202810,4900,4900,4900,4900,1054
20240802,175800,379202810,4900,4900,4900,4900,0
20240802,175700,379202810,4900,4900,4900,4900,0
20240802,175600,379202810,4900,4900,4900,4900,0
20240802,175500,379202810,4900,4900,4900,4900,0
20240802,175400,379202810,4900,4900,4900,4900,0
20240802,175300,379202810,4900,4900,4900,4900,0
20240802,175200,379202810,4900,4900,4900,4900,0
20240802,175100,379202810,4900,4900,4900,4900,0
20240802,175000,379202810,4900,4900,4900,4900,0
20240802,174900,379202810,4900,4900,4900,4900,0
20240802,174800,379202810,4900,4900,4900,4900,0
20240802,174700,379202810,4900,4900,4900,4900,0
20240802,174600,379202810,4900,4900,4900,4900,0
20240802,174500,379202810,4900,4900,4900,4900,0
20240802,174400,379202810,4900,4900,4900,4900,0
20240802,174300,379202810,4900,4900,4900,4900,0
20240802,174200,379202810,4900,4900,4900,4900,0
20240802,174100,379202810,4900,4900,4900,4900,0
20240802,174000,379202810,4900,4900,4900,4900,0
20240802,173900,379202810,4900,4900,4900,4900,0
20240802,173800,379202810,4900,4900,4900,4900,0
20240802,173700,379202810,4900,4900,4900,4900,0
20240802,173600,379202810,4900,4900,4900,4900,0
20240802,173500,379202810,4900,4900,4900,4900,0
20240802,173400,379202810,4900,4900,4900,4900,0
20240802,173300,379202810,4900,4900,4900,4900,0
20240802,173200,379202810,4900,4900,4900,4900,0
20240802,173100,379202810,4900,4900,4900,4900,0
20240802,173000,379202810,4900,4900,4900,4900,0
20240802,172900,379202810,4900,4900,4900,4900,1054
20240802,172800,379202810,4900,4900,4900,4900,0
20240802,172700,379202810,4900,4900,4900,4900,0
20240802,172600,379202810,4900,4900,4900,4900,0
20240802,172500,379202810,4900,4900,4900,4900,0
20240802,172400,379202810,4900,4900,4900,4900,0
20240802,172300,379202810,4900,4900,4900,4900,0
20240802,172200,379202810,4900,4900,4900,4900,0
20240802,172100,379202810,4900,4900,4900,4900,0
20240802,172000,379202810,4900,4900,4900,4900,0
20240802,171900,379202810,4900,4900,4900,4900,0
20240802,171800,379202810,4900,4900,4900,4900,0
20240802,171700,379202810,4900,4900,4900,4900,0
20240802,171600,379202810,4900,4900,4900,4900,0
20240802,171500,379202810,4900,4900,4900,4900,0
20240802,171400,379202810,4900,4900,4900,4900,0
20240802,171300,379202810,4900,4900,4900,4900,0
20240802,171200,379202810,4900,4900,4900,4900,0
20240802,171100,379202810,4900,4900,4900,4900,0
20240802,171000,379202810,4900,4900,4900,4900,0
20240802,170900,379202810,4900,4900,4900,4900,0
20240802,170800,379202810,4900,4900,4900,4900,0
20240802,170700,379202810,4900,4900,4900,4900,0
20240802,170600,379202810,4900,4900,4900,4900,0
20240802,170500,379202810,4900,4900,4900,4900,0
20240802,170400,379202810,4900,4900,4900,4900,0
20240802,170300,379202810,4900,4900,4900,4900,0
20240802,170200,379202810,4900,4900,4900,4900,0
20240802,170100,379202810,4900,4900,4900,4900,0
20240802,170000,379202810,4900,4900,4900,4900,0
20240802,165900,379202810,4900,4900,4900,4900,1054
20240802,165800,379202810,4900,4900,4900,4900,0
20240802,165700,379202810,4900,4900,4900,4900,0
20240802,165600,379202810,4900,4900,4900,4900,0
20240802,165500,379202810,4900,4900,4900,4900,0
20240802,165400,379202810,4900,4900,4900,4900,0
20240802,165300,379202810,4900,4900,4900,4900,0
20240802,165200,379202810,4900,4900,4900,4900,0
20240802,165100,379202810,4900,4900,4900,4900,0
20240802,165000,379202810,4900,4900,4900,4900,0
20240802,164900,379202810,4900,4900,4900,4900,0
20240802,164800,379202810,4900,4900,4900,4900,0
20240802,164700,379202810,4900,4900,4900,4900,0
20240802,164600,379202810,4900,4900,4900,4900,0
20240802,164500,379202810,4900,4900,4900,4900,0
20240802,164400,379202810,4900,4900,4900,4900,0
20240802,164300,379202810,4900,4900,4900,4900,0
20240802,164200,379202810,4900,4900,4900,4900,0
20240802,164100,379202810,4900,4900,4900,4900,0
20240802,164000,379202810,4900,4900,4900,4900,0
20240802,163900,379202810,4900,4900,4900,4900,0
20240802,163800,379202810,4900,4900,4900,4900,0
20240802,163700,379202810,4900,4900,4900,4900,0
20240802,163600,379202810,4900,4900,4900,4900,0
20240802,163500,379202810,4900,4900,4900,4900,0
20240802,163400,379202810,4900,4900,4900,4900,0
20240802,163300,379202810,4900,4900,4900,4900,0
20240802,163200,379202810,4900,4900,4900,4900,0
20240802,163100,379202810,4900,4900,4900,4900,0
20240802,163000,379202810,4900,4900,4900,4900,0
20240802,162900,379202810,4900,4900,4900,4900,1054
20240802,162800,379202810,4900,4900,4900,4900,0
20240802,162700,379202810,4900,4900,4900,4900,0
20240802,162600,379202810,4900,4900,4900,4900,0
20240802,162500,379202810,4900,4900,4900,4900,0
20240802,162400,379202810,4900,4900,4900,4900,0
20240802,162300,379202810,4900,4900,4900,4900,0
20240802,162200,379202810,4900,4900,4900,4900,0
20240802,162100,379202810,4900,4900,4900,4900,0
20240802,162000,379202810,4900,4900,4900,4900,0
20240802,161900,379202810,4900,4900,4900,4900,0
20240802,161800,379202810,4900,4900,4900,4900,0
20240802,161700,379202810,4900,4900,4900,4900,0
20240802,161600,379202810,4900,4900,4900,4900,0
20240802,161500,379202810,4900,4900,4900,4900,0
20240802,161400,379202810,4900,4900,4900,4900,0
20240802,161300,379202810,4900,4900,4900,4900,0
20240802,161200,379202810,4900,4900,4900,4900,0
20240802,161100,379202810,4900,4900,4900,4900,0
20240802,161000,379202810,4900,4900,4900,4900,0
20240802,160900,379202810,4900,4900,4900,4900,0
20240802,160800,379202810,4900,4900,4900,4900,0
20240802,160700,379202810,4900,4900,4900,4900,0
20240802,160600,379202810,4900,4900,4900,4900,0
20240802,160500,379202810,4900,4900,4900,4900,0
20240802,160400,379202810,4900,4900,4900,4900,0
20240802,160300,379202810,4900,4900,4900,4900,0
20240802,160200,379202810,4900,4900,4900,4900,0
20240802,160100,379202810,4900,4900,4900,4900,0
20240802,160000,379202810,4900,4900,4900,4900,0
20240802,155900,379202810,4900,4900,4900,4900,1054
20240802,155800,379202810,4900,4900,4900,4900,0
20240802,155700,379202810,4900,4900,4900,4900,0
20240802,155600,379202810,4900,4900,4900,4900,0
20240802,155500,379202810,4900,4900,4900,4900,0
20240802,155400,379202810,4900,4900,4900,4900,0
20240802,155300,379202810,4900,4900,4900,4900,0
20240802,155200,379202810,4900,4900,4900,4900,0
20240802,155100,379202810,4900,4900,4900,4900,0
20240802,155000,379202810,4900,4900,4900,4900,0
20240802,154900,379202810,4900,4900,4900,4900,0
20240802,154800,379202810,4900,4900,4900,4900,0
20240802,154700,379202810,4900,4900,4900,4900,0
20240802,154600,379202810,4900,4900,4900,4900,0
20240802,154500,379202810,4900,4900,4900,4900,0
20240802,154400,379202810,4900,4900,4900,4900,0
20240802,154300,379202810,4900,4900,4900,4900,0
20240802,154200,379202810,4900,4900,4900,4900,0
20240802,154100,379202810,4900,4900,4900,4900,0
20240802,154000,379202810,4900,4900,4900,4900,0
20240802,153900,379202810,4900,4900,4900,4900,0
20240802,153800,379202810,4900,4900,4900,4900,0
20240802,153700,379202810,4900,4900,4900,4900,0
20240802,153600,379202810,4900,4900,4900,4900,0
20240802,153500,379202810,4900,4900,4900,4900,0
20240802,153400,379202810,4900,4900,4900,4900,0
20240802,153300,379202810,4900,4900,4900,4900,0
20240802,153200,379202810,4900,4900,4900,4900,0
20240802,153100,379202810,4900,4900,4900,4900,0
20240802,153000,379202810,4900,4900,4900,4900,1054
20240802,152900,374038210,4900,4900,4900,4900,0
20240802,152800,374038210,4900,4900,4900,4900,0
20240802,152700,374038210,4900,4900,4900,4900,0
20240802,152600,374038210,4900,4900,4900,4900,0
20240802,152500,374038210,4900,4900,4900,4900,0
20240802,152400,374038210,4900,4900,4900,4900,0
20240802,152300,374038210,4900,4900,4900,4900,0
20240802,152200,374038210,4900,4900,4900,4900,0
20240802,152100,374038210,4900,4900,4900,4900,0
20240802,152000,374038210,4900,4900,4900,4900,0
20240802,151900,374038210,4900,4895,4900,4895,20
20240802,151800,373940305,4895,4895,4900,4885,235
20240802,151700,372789965,4880,4885,4895,4880,2127
20240802,151600,362409500,4880,4885,4890,4880,209
20240802,151500,361388620,4880,4885,4885,4880,70
20240802,151400,361047015,4890,4885,4890,4880,166
20240802,151300,360235965,4890,4880,4890,4880,178
20240802,151200,359366815,4880,4890,4890,4880,68
20240802,151100,359034960,4880,4885,4885,4880,70
20240802,151000,358693355,4890,4890,4890,4880,206
20240802,150900,357686705,4880,4880,4885,4880,233
20240802,150800,356548870,4880,4885,4885,4880,909
20240802,150700,352108410,4885,4885,4885,4885,1
20240802,150600,352103525,4885,4885,4885,4885,72
20240802,150500,351751805,4885,4890,4890,4885,69
20240802,150400,351414735,4885,4885,4890,4885,201
20240802,150300,350432825,4895,4890,4895,4885,175
20240802,150200,349577305,4890,4890,4890,4890,76
20240802,150100,349205665,4895,4890,4895,4890,196
20240802,150000,348246825,4885,4885,4885,4885,73
20240802,145900,347890220,4885,4890,4890,4885,816
20240802,145800,343903985,4890,4885,4890,4885,132
20240802,145700,343258860,4890,4890,4890,4890,10
20240802,145600,343209960,4890,4890,4890,4890,86
20240802,145500,342789420,4890,4890,4890,4890,58
20240802,145400,342505800,4885,4890,4890,4885,78
20240802,145300,342124720,4890,4885,4895,4885,1238
20240802,145200,336075795,4890,4885,4890,4885,99
20240802,145100,335592030,4890,4895,4895,4890,57
20240802,145000,335313265,4895,4895,4895,4895,113
20240802,144900,334760130,4885,4890,4890,4885,1250
20240802,144800,328651825,4900,4890,4900,4890,704
20240802,144700,325204170,4890,4885,4890,4885,376
20240802,144600,323365900,4890,4890,4890,4885,2283
20240802,144500,312212575,4895,4895,4895,4895,677
20240802,144400,308898660,4895,4895,4895,4895,107
20240802,144300,308374895,4895,4895,4895,4895,662
20240802,144200,305134405,4915,4915,4915,4915,0
20240802,144100,305134405,4915,4915,4915,4915,0
20240802,144000,305134405,4915,4885,4915,4885,89
20240802,143900,304699065,4890,4910,4910,4890,114
20240802,143800,304141505,4890,4895,4895,4890,505
20240802,143700,301672030,4920,4920,4920,4920,0
20240802,143600,301672030,4920,4910,4920,4910,149
20240802,143500,300939000,4890,4895,4895,4890,500
20240802,143400,298493225,4920,4920,4920,4920,40
20240802,143300,298296425,4920,4910,4920,4910,10
20240802,143200,298247275,4895,4895,4895,4890,722
20240802,143100,294715585,4925,4925,4925,4925,0
20240802,143000,294715585,4925,4910,4925,4910,178
20240802,142900,293839010,4920,4920,4920,4920,0
20240802,142800,293839010,4920,4900,4920,4890,3303
20240802,142700,277666170,4920,4920,4920,4920,0
20240802,142600,277666170,4920,4920,4920,4920,127
20240802,142500,277041330,4920,4920,4920,4920,2
20240802,142400,277031490,4920,4920,4920,4920,0
20240802,142300,277031490,4920,4920,4920,4920,0
20240802,142200,277031490,4920,4905,4920,4900,1124
20240802,142100,271521010,4920,4925,4925,4920,10
20240802,142000,271471785,4925,4925,4925,4925,1
20240802,141900,271466860,4920,4905,4920,4905,657
20240802,141800,268242895,4915,4915,4915,4915,0
20240802,141700,268242895,4915,4905,4915,4905,277
20240802,141600,266883860,4910,4910,4910,4910,1
20240802,141500,266878950,4915,4915,4915,4915,1
20240802,141400,266874035,4920,4920,4920,4920,0
20240802,141300,266874035,4920,4920,4920,4920,1
20240802,141200,266869115,4905,4905,4905,4905,305
20240802,141100,265373090,4905,4915,4915,4905,19
20240802,141000,265279755,4925,4925,4925,4925,0
20240802,140900,265279755,4925,4925,4925,4925,0
20240802,140800,265279755,4925,4925,4925,4925,0
20240802,140700,265279755,4925,4925,4925,4925,0
20240802,140600,265279755,4925,4925,4925,4925,0
20240802,140500,265279755,4925,4925,4925,4925,0
20240802,140400,265279755,4925,4910,4925,4910,306
20240802,140300,263774745,4910,4910,4910,4910,6
20240802,140200,263745285,4910,4910,4910,4910,5
20240802,140100,263720735,4910,4910,4910,4910,0
20240802,140000,263720735,4910,4910,4910,4910,0
20240802,135900,263720735,4910,4910,4910,4910,2
20240802,135800,263710915,4910,4910,4910,4910,0
20240802,135700,263710915,4910,4910,4910,4910,1
20240802,135600,263706005,4910,4910,4910,4910,20
20240802,135500,263607805,4910,4910,4910,4910,0
20240802,135400,263607805,4910,4905,4910,4905,410
20240802,135300,261595055,4910,4910,4910,4910,0
20240802,135200,261595055,4910,4910,4910,4910,0
20240802,135100,261595055,4910,4910,4910,4910,0
20240802,135000,261595055,4910,4910,4910,4910,7
20240802,134900,261560685,4910,4910,4910,4910,0
20240802,134800,261560685,4910,4910,4910,4910,1
20240802,134700,261555775,4910,4910,4910,4910,0
20240802,134600,261555775,4910,4910,4910,4910,0
20240802,134500,261555775,4910,4910,4910,4910,1
20240802,134400,261550865,4895,4895,4895,4895,19
20240802,134300,261457860,4910,4910,4910,4910,1
20240802,134200,261452950,4910,4895,4910,4895,32
20240802,134100,261296295,4895,4895,4895,4895,80
20240802,134000,260904695,4910,4910,4910,4910,0
20240802,133900,260904695,4910,4910,4910,4910,0
20240802,133800,260904695,4910,4910,4910,4910,97
20240802,133700,260428425,4910,4910,4910,4910,0
20240802,133600,260428425,4910,4910,4910,4910,0
20240802,133500,260428425,4910,4910,4910,4910,10
20240802,133400,260379325,4910,4910,4910,4910,0
20240802,133300,260379325,4910,4910,4910,4910,0
20240802,133200,260379325,4910,4910,4910,4910,0
20240802,133100,260379325,4910,4910,4910,4910,0
20240802,133000,260379325,4910,4895,4910,4895,180
20240802,132900,259496110,4895,4895,4895,4895,0
20240802,132800,259496110,4895,4895,4895,4895,1
20240802,132700,259491215,4915,4915,4915,4915,0
20240802,132600,259491215,4915,4915,4915,4915,1
20240802,132500,259486300,4895,4900,4900,4895,530
20240802,132400,256891945,4915,4915,4915,4915,1
20240802,132300,256887030,4895,4895,4895,4895,0
20240802,132200,256887030,4895,4895,4895,4895,0
20240802,132100,256887030,4895,4910,4910,4895,400
20240802,132000,254927090,4900,4900,4900,4900,0
20240802,131900,254927090,4900,4900,4900,4900,0
20240802,131800,254927090,4900,4915,4915,4900,114
20240802,131700,254367850,4915,4915,4915,4915,0
20240802,131600,254367850,4915,4915,4915,4915,1
20240802,131500,254362935,4910,4910,4910,4910,159
20240802,131400,253582245,4910,4910,4910,4910,0
20240802,131300,253582245,4910,4905,4910,4905,2203
20240802,131200,242768935,4905,4905,4905,4905,0
20240802,131100,242768935,4905,4905,4905,4905,0
20240802,131000,242768935,4905,4905,4905,4905,0
20240802,130900,242768935,4905,4905,4905,4905,0
20240802,130800,242768935,4905,4905,4905,4905,0
20240802,130700,242768935,4905,4905,4905,4905,1
20240802,130600,242764030,4890,4900,4900,4890,732
20240802,130500,239180385,4905,4905,4905,4905,0
20240802,130400,239180385,4905,4905,4905,4905,0
20240802,130300,239180385,4905,4905,4905,4905,0
20240802,130200,239180385,4905,4905,4905,4905,0
20240802,130100,239180385,4905,4905,4905,4905,167
20240802,130000,238361250,4905,4905,4905,4905,0
20240802,125900,238361250,4905,4905,4905,4905,12
20240802,125800,238302390,4910,4910,4910,4910,0
20240802,125700,238302390,4910,4895,4910,4895,35
20240802,125600,238130810,4905,4905,4905,4905,1
20240802,125500,238125905,4900,4895,4900,4895,82
20240802,125400,237724265,4905,4905,4905,4905,0
20240802,125300,237724265,4905,4905,4905,4905,0
20240802,125200,237724265,4905,4905,4905,4905,0
20240802,125100,237724265,4905,4905,4905,4905,0
20240802,125000,237724265,4905,4905,4905,4905,0
20240802,124900,237724265,4905,4905,4905,4895,493
20240802,124800,235308855,4905,4905,4905,4905,0
20240802,124700,235308855,4905,4900,4905,4900,40
20240802,124600,235112660,4905,4905,4905,4905,0
20240802,124500,235112660,4905,4905,4905,4905,0
20240802,124400,235112660,4905,4905,4905,4905,217
20240802,124300,234048275,4905,4905,4905,4905,0
20240802,124200,234048275,4905,4905,4905,4905,0
20240802,124100,234048275,4905,4905,4905,4905,0
20240802,124000,234048275,4905,4905,4905,4905,0
20240802,123900,234048275,4905,4905,4905,4905,0
20240802,123800,234048275,4905,4905,4905,4905,205
20240802,123700,233042750,4890,4900,4905,4890,212
20240802,123600,232003500,4900,4900,4900,4900,0
20240802,123500,232003500,4900,4900,4900,4900,0
20240802,123400,232003500,4900,4900,4900,4900,51
20240802,123300,231753600,4900,4900,4900,4900,3
20240802,123200,231738900,4900,4885,4900,4885,501
20240802,123100,229291500,4900,4900,4900,4900,1
20240802,123000,229286600,4885,4885,4885,4885,669
20240802,122900,226018535,4895,4885,4895,4885,59
20240802,122800,225729810,4890,4890,4890,4890,1378
20240802,122700,218991390,4895,4895,4895,4895,0
20240802,122600,218991390,4895,4895,4895,4895,0
20240802,122500,218991390,4895,4900,4900,4895,517
20240802,122400,216460670,4905,4905,4905,4905,126
20240802,122300,215842640,4905,4905,4905,4905,0
20240802,122200,215842640,4905,4905,4905,4905,0
20240802,122100,215842640,4905,4905,4905,4905,0
20240802,122000,215842640,4905,4905,4905,4905,12
20240802,121900,215783780,4905,4905,4905,4905,0
20240802,121800,215783780,4905,4905,4905,4905,1
20240802,121700,215778875,4890,4890,4890,4890,0
20240802,121600,215778875,4890,4890,4890,4890,4
20240802,121500,215759315,4895,4895,4895,4895,1000
20240802,121400,210864315,4895,4895,4895,4895,12
20240802,121300,210805575,4890,4890,4890,4890,0
20240802,121200,210805575,4890,4895,4895,4890,180
20240802,121100,209925275,4895,4895,4895,4895,105
20240802,121000,209411300,4905,4905,4905,4905,0
20240802,120900,209411300,4905,4905,4905,4905,8
20240802,120800,209372060,4910,4910,4910,4910,0
20240802,120700,209372060,4910,4910,4910,4910,0
20240802,120600,209372060,4910,4910,4910,4910,0
20240802,120500,209372060,4910,4910,4910,4910,0
20240802,120400,209372060,4910,4910,4910,4910,1
20240802,120300,209367150,4910,4910,4910,4910,0
20240802,120200,209367150,4910,4910,4910,4910,0
20240802,120100,209367150,4910,4910,4910,4910,500
20240802,120000,206912150,4910,4910,4910,4910,2
20240802,115900,206902330,4910,4910,4910,4910,0
20240802,115800,206902330,4910,4910,4910,4910,0
20240802,115700,206902330,4910,4910,4910,4910,0
20240802,115600,206902330,4910,4905,4910,4905,5
20240802,115500,206877790,4905,4905,4905,4905,98
20240802,115400,206397100,4905,4905,4905,4905,25
20240802,115300,206274475,4905,4905,4905,4905,0
20240802,115200,206274475,4905,4905,4905,4905,0
20240802,115100,206274475,4905,4905,4905,4905,99
20240802,115000,205788880,4910,4910,4910,4910,0
20240802,114900,205788880,4910,4910,4910,4910,0
20240802,114800,205788880,4910,4910,4910,4910,0
20240802,114700,205788880,4910,4910,4910,4910,0
20240802,114600,205788880,4910,4910,4910,4910,0
20240802,114500,205788880,4910,4885,4910,4885,103
20240802,114400,205283175,4910,4910,4910,4890,819
20240802,114300,201277865,4905,4905,4905,4905,0
20240802,114200,201277865,4905,4905,4905,4905,68
20240802,114100,200944325,4905,4890,4905,4890,21
20240802,114000,200841335,4905,4895,4905,4895,200
20240802,113900,199861435,4905,4905,4905,4905,0
20240802,113800,199861435,4905,4905,4905,4905,95
20240802,113700,199395460,4910,4910,4910,4910,0
20240802,113600,199395460,4910,4910,4910,4910,0
20240802,113500,199395460,4910,4905,4910,4905,118
20240802,113400,198816430,4905,4905,4905,4905,85
20240802,113300,198399505,4910,4895,4910,4890,924
20240802,113200,193867400,4895,4895,4895,4895,814
20240802,113100,189882870,4895,4900,4900,4895,1319
20240802,113000,183425080,4900,4900,4900,4900,230
20240802,112900,182298080,4910,4910,4910,4910,0
20240802,112800,182298080,4910,4910,4910,4910,0
20240802,112700,182298080,4910,4910,4910,4910,0
20240802,112600,182298080,4910,4910,4910,4910,1
20240802,112500,182293170,4900,4895,4900,4895,231
20240802,112400,181162020,4895,4900,4910,4895,367
20240802,112300,179363440,4910,4910,4910,4910,0
20240802,112200,179363440,4910,4900,4910,4895,342
20240802,112100,177687435,4905,4905,4905,4905,0
20240802,112000,177687435,4905,4905,4905,4900,2061
20240802,111900,167587505,4905,4905,4905,4905,1184
20240802,111800,161779985,4910,4910,4920,4905,1678
20240802,111700,153541075,4920,4915,4920,4910,1103
20240802,111600,148124745,4920,4920,4920,4920,158
20240802,111500,147347385,4920,4910,4920,4910,50
20240802,111400,147101395,4920,4920,4920,4920,5
20240802,111300,147076795,4920,4920,4920,4915,858
20240802,111200,142859225,4920,4925,4925,4920,11
20240802,111100,142805100,4925,4925,4925,4925,18
20240802,111000,142716450,4935,4935,4935,4915,3317
20240802,110900,126398125,4925,4925,4925,4925,1018
20240802,110800,121384475,4940,4940,4940,4940,0
20240802,110700,121384475,4940,4930,4940,4930,101
20240802,110600,120886535,4940,4935,4940,4935,110
20240802,110500,120343635,4940,4930,4940,4930,5
20240802,110400,120318975,4940,4940,4940,4940,140
20240802,110300,119627375,4940,4940,4940,4940,30
20240802,110200,119479175,4940,4950,4950,4925,977
20240802,110100,114664045,4950,4935,4950,4935,352
20240802,110000,112926895,4950,4950,4950,4950,110
20240802,105900,112382395,4950,4950,4950,4950,1
20240802,105800,112377445,4950,4950,4950,4950,10
20240802,105700,112327945,4950,4950,4950,4950,0
20240802,105600,112327945,4950,4950,4950,4950,10
20240802,105500,112278445,4950,4950,4950,4950,5
20240802,105400,112253695,4950,4950,4950,4950,162
20240802,105300,111451795,4950,4950,4950,4950,1
20240802,105200,111446845,4930,4930,4930,4930,223
20240802,105100,110347455,4950,4950,4950,4950,0
20240802,105000,110347455,4950,4950,4950,4950,21
20240802,104900,110243505,4945,4945,4945,4945,210
20240802,104800,109205055,4945,4945,4945,4945,0
20240802,104700,109205055,4945,4945,4945,4945,0
20240802,104600,109205055,4945,4945,4945,4945,0
20240802,104500,109205055,4945,4945,4945,4945,1
20240802,104400,109200110,4935,4935,4935,4935,128
20240802,104300,108568430,4935,4935,4935,4935,7
20240802,104200,108533885,4935,4935,4935,4930,899
20240802,104100,104101015,4945,4945,4945,4930,141
20240802,104000,103405420,4930,4930,4945,4930,65
20240802,103900,103084745,4945,4945,4945,4945,0
20240802,103800,103084745,4945,4950,4950,4930,29
20240802,103700,102941740,4930,4950,4950,4930,143
20240802,103600,102234730,4950,4950,4950,4950,111
20240802,103500,101685280,4950,4950,4950,4950,0
20240802,103400,101685280,4950,4950,4950,4950,0
20240802,103300,101685280,4950,4950,4950,4950,20
20240802,103200,101586280,4950,4950,4950,4950,139
20240802,103100,100898230,4950,4930,4950,4930,1051
20240802,103000,95712780,4930,4930,4930,4930,300
20240802,102900,94233780,4950,4950,4950,4950,101
20240802,102800,93733830,4950,4950,4950,4950,10
20240802,102700,93684330,4945,4945,4945,4945,36
20240802,102600,93506310,4945,4945,4945,4945,0
20240802,102500,93506310,4945,4945,4945,4945,3
20240802,102400,93491475,4945,4940,4945,4940,5
20240802,102300,93466770,4940,4935,4940,4935,321
20240802,102200,91881655,4940,4940,4940,4940,0
20240802,102100,91881655,4940,4940,4940,4940,0
20240802,102000,91881655,4940,4935,4940,4935,259
20240802,101900,90602950,4940,4940,4940,4940,0
20240802,101800,90602950,4940,4940,4940,4940,13
20240802,101700,90538730,4940,4940,4940,4935,34
20240802,101600,90370870,4950,4950,4950,4950,4
20240802,101500,90351070,4950,4950,4950,4950,10
20240802,101400,90301570,4950,4950,4950,4950,152
20240802,101300,89549170,4960,4960,4960,4960,150
20240802,101200,88805170,4960,4960,4960,4960,10
20240802,101100,88755570,4960,4960,4960,4960,0
20240802,101000,88755570,4960,4960,4960,4960,20
20240802,100900,88656370,4960,4960,4960,4960,0
20240802,100800,88656370,4960,4960,4960,4960,0
20240802,100700,88656370,4960,4960,4960,4960,10
20240802,100600,88606770,4960,4960,4960,4960,12
20240802,100500,88547250,4960,4960,4960,4960,0
20240802,100400,88547250,4960,4960,4960,4960,1
20240802,100300,88542290,4960,4960,4960,4960,0
20240802,100200,88542290,4960,4960,4960,4960,1
20240802,100100,88537330,4965,4965,4965,4965,0
20240802,100000,88537330,4965,4945,4965,4945,315
20240802,095900,86979360,4945,4945,4945,4945,2
20240802,095800,86969470,4950,4945,4950,4945,20
20240802,095700,86870555,4945,4945,4945,4945,1
20240802,095600,86865610,4930,4930,4930,4930,0
20240802,095500,86865610,4930,4945,4945,4930,487
20240802,095400,84463930,4945,4945,4945,4945,0
20240802,095300,84463930,4945,4945,4945,4945,0
20240802,095200,84463930,4945,4945,4945,4945,0
20240802,095100,84463930,4945,4945,4945,4945,11
20240802,095000,84409535,4945,4935,4945,4935,807
20240802,094900,80426880,4945,4950,4950,4945,12
20240802,094800,80367530,4950,4945,4950,4935,687
20240802,094700,76973690,4940,4955,4955,4940,313
20240802,094600,75425810,4965,4965,4965,4965,11
20240802,094500,75371195,4965,4965,4965,4955,37
20240802,094400,75187580,4970,4965,4970,4965,69
20240802,094300,74844930,4970,4950,4970,4950,137
20240802,094200,74166760,4950,4950,4950,4950,510
20240802,094100,71642260,4950,4940,4950,4940,413
20240802,094000,69601930,4950,4950,4950,4945,290
20240802,093900,68167780,4950,4950,4950,4945,14
20240802,093800,68098495,4950,4950,4950,4950,61
20240802,093700,67796545,4950,4950,4950,4950,66
20240802,093600,67469845,4950,4950,4950,4950,20
20240802,093500,67370845,4950,4945,4950,4945,420
20240802,093400,65293845,4950,4950,4950,4945,52
20240802,093300,65036540,4950,4950,4950,4950,122
20240802,093200,64432640,4950,4950,4950,4950,10
20240802,093100,64383140,4950,4945,4950,4945,116
20240802,093000,63809470,4945,4950,4950,4945,60
20240802,092900,63512670,4965,4950,4965,4950,241
20240802,092800,62319705,4950,4950,4950,4950,131
20240802,092700,61671255,4970,4970,4970,4970,0
20240802,092600,61671255,4970,4970,4970,4970,2
20240802,092500,61661315,4970,4955,4970,4930,649
20240802,092400,58452240,4970,4970,4970,4970,3
20240802,092300,58437330,4970,4955,4970,4955,145
20240802,092200,57717780,4970,4950,4975,4950,213
20240802,092100,56659420,4950,4930,4950,4925,285
20240802,092000,55254030,4930,4950,4950,4930,168
20240802,091900,54423460,4950,4940,4950,4940,30
20240802,091800,54275250,4940,4940,4940,4940,30
20240802,091700,54127050,4950,4950,4950,4925,332
20240802,091600,52484900,4955,4955,4955,4955,100
20240802,091500,51989400,4930,4940,4965,4915,3119
20240802,091400,36604200,4945,4950,4965,4945,377
20240802,091300,34737015,4965,4965,4965,4965,0
20240802,091200,34737015,4965,4965,4965,4965,0
20240802,091100,34737015,4965,4960,4965,4940,1291
20240802,091000,28348370,4965,4965,4965,4955,481
20240802,090900,25963655,4965,4965,4965,4960,450
20240802,090800,23730390,4975,4975,4975,4975,30
20240802,090700,23581140,4975,4975,4975,4975,21
20240802,090600,23476665,4975,4975,4975,4975,23
20240802,090500,23362240,4975,4980,4980,4960,649
20240802,090400,20136640,4985,4970,4985,4970,499
20240802,090300,17656565,4990,4985,4990,4985,959
20240802,090200,12875945,4985,4970,4985,4955,535
20240802,090100,10217170,4970,4980,4980,4970,132
20240802,090000,9560710,5010,4980,5010,4970,1919