KissMeData/219420/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203800,182508150,5490,5490,5490,5490,1321
20240802,203700,182508150,5490,5490,5490,5490,0
20240802,203600,182508150,5490,5490,5490,5490,0
20240802,203500,182508150,5490,5490,5490,5490,0
20240802,203400,182508150,5490,5490,5490,5490,0
20240802,203300,182508150,5490,5490,5490,5490,0
20240802,203200,182508150,5490,5490,5490,5490,0
20240802,203100,182508150,5490,5490,5490,5490,0
20240802,203000,182508150,5490,5490,5490,5490,0
20240802,202900,182508150,5490,5490,5490,5490,0
20240802,202800,182508150,5490,5490,5490,5490,0
20240802,202700,182508150,5490,5490,5490,5490,0
20240802,202600,182508150,5490,5490,5490,5490,0
20240802,202500,182508150,5490,5490,5490,5490,0
20240802,202400,182508150,5490,5490,5490,5490,0
20240802,202300,182508150,5490,5490,5490,5490,0
20240802,202200,182508150,5490,5490,5490,5490,0
20240802,202100,182508150,5490,5490,5490,5490,0
20240802,202000,182508150,5490,5490,5490,5490,0
20240802,201900,182508150,5490,5490,5490,5490,0
20240802,201800,182508150,5490,5490,5490,5490,0
20240802,201700,182508150,5490,5490,5490,5490,0
20240802,201600,182508150,5490,5490,5490,5490,0
20240802,201500,182508150,5490,5490,5490,5490,0
20240802,201400,182508150,5490,5490,5490,5490,0
20240802,201300,182508150,5490,5490,5490,5490,0
20240802,201200,182508150,5490,5490,5490,5490,0
20240802,201100,182508150,5490,5490,5490,5490,0
20240802,201000,182508150,5490,5490,5490,5490,0
20240802,200900,182508150,5490,5490,5490,5490,0
20240802,200800,182508150,5490,5490,5490,5490,1321
20240802,200700,182508150,5490,5490,5490,5490,0
20240802,200600,182508150,5490,5490,5490,5490,0
20240802,200500,182508150,5490,5490,5490,5490,0
20240802,200400,182508150,5490,5490,5490,5490,0
20240802,200300,182508150,5490,5490,5490,5490,0
20240802,200200,182508150,5490,5490,5490,5490,0
20240802,200100,182508150,5490,5490,5490,5490,0
20240802,200000,182508150,5490,5490,5490,5490,0
20240802,195900,182508150,5490,5490,5490,5490,0
20240802,195800,182508150,5490,5490,5490,5490,0
20240802,195700,182508150,5490,5490,5490,5490,0
20240802,195600,182508150,5490,5490,5490,5490,0
20240802,195500,182508150,5490,5490,5490,5490,0
20240802,195400,182508150,5490,5490,5490,5490,0
20240802,195300,182508150,5490,5490,5490,5490,0
20240802,195200,182508150,5490,5490,5490,5490,0
20240802,195100,182508150,5490,5490,5490,5490,0
20240802,195000,182508150,5490,5490,5490,5490,0
20240802,194900,182508150,5490,5490,5490,5490,0
20240802,194800,182508150,5490,5490,5490,5490,0
20240802,194700,182508150,5490,5490,5490,5490,0
20240802,194600,182508150,5490,5490,5490,5490,0
20240802,194500,182508150,5490,5490,5490,5490,0
20240802,194400,182508150,5490,5490,5490,5490,0
20240802,194300,182508150,5490,5490,5490,5490,0
20240802,194200,182508150,5490,5490,5490,5490,0
20240802,194100,182508150,5490,5490,5490,5490,0
20240802,194000,182508150,5490,5490,5490,5490,0
20240802,193900,182508150,5490,5490,5490,5490,0
20240802,193800,182508150,5490,5490,5490,5490,1321
20240802,193700,182508150,5490,5490,5490,5490,0
20240802,193600,182508150,5490,5490,5490,5490,0
20240802,193500,182508150,5490,5490,5490,5490,0
20240802,193400,182508150,5490,5490,5490,5490,0
20240802,193300,182508150,5490,5490,5490,5490,0
20240802,193200,182508150,5490,5490,5490,5490,0
20240802,193100,182508150,5490,5490,5490,5490,0
20240802,193000,182508150,5490,5490,5490,5490,0
20240802,192900,182508150,5490,5490,5490,5490,0
20240802,192800,182508150,5490,5490,5490,5490,0
20240802,192700,182508150,5490,5490,5490,5490,0
20240802,192600,182508150,5490,5490,5490,5490,0
20240802,192500,182508150,5490,5490,5490,5490,0
20240802,192400,182508150,5490,5490,5490,5490,0
20240802,192300,182508150,5490,5490,5490,5490,0
20240802,192200,182508150,5490,5490,5490,5490,0
20240802,192100,182508150,5490,5490,5490,5490,0
20240802,192000,182508150,5490,5490,5490,5490,0
20240802,191900,182508150,5490,5490,5490,5490,0
20240802,191800,182508150,5490,5490,5490,5490,0
20240802,191700,182508150,5490,5490,5490,5490,0
20240802,191600,182508150,5490,5490,5490,5490,0
20240802,191500,182508150,5490,5490,5490,5490,0
20240802,191400,182508150,5490,5490,5490,5490,0
20240802,191300,182508150,5490,5490,5490,5490,0
20240802,191200,182508150,5490,5490,5490,5490,0
20240802,191100,182508150,5490,5490,5490,5490,0
20240802,191000,182508150,5490,5490,5490,5490,0
20240802,190900,182508150,5490,5490,5490,5490,0
20240802,190800,182508150,5490,5490,5490,5490,1321
20240802,190700,182508150,5490,5490,5490,5490,0
20240802,190600,182508150,5490,5490,5490,5490,0
20240802,190500,182508150,5490,5490,5490,5490,0
20240802,190400,182508150,5490,5490,5490,5490,0
20240802,190300,182508150,5490,5490,5490,5490,0
20240802,190200,182508150,5490,5490,5490,5490,0
20240802,190100,182508150,5490,5490,5490,5490,0
20240802,190000,182508150,5490,5490,5490,5490,0
20240802,185900,182508150,5490,5490,5490,5490,0
20240802,185800,182508150,5490,5490,5490,5490,0
20240802,185700,182508150,5490,5490,5490,5490,0
20240802,185600,182508150,5490,5490,5490,5490,0
20240802,185500,182508150,5490,5490,5490,5490,0
20240802,185400,182508150,5490,5490,5490,5490,0
20240802,185300,182508150,5490,5490,5490,5490,0
20240802,185200,182508150,5490,5490,5490,5490,0
20240802,185100,182508150,5490,5490,5490,5490,0
20240802,185000,182508150,5490,5490,5490,5490,0
20240802,184900,182508150,5490,5490,5490,5490,0
20240802,184800,182508150,5490,5490,5490,5490,0
20240802,184700,182508150,5490,5490,5490,5490,0
20240802,184600,182508150,5490,5490,5490,5490,0
20240802,184500,182508150,5490,5490,5490,5490,0
20240802,184400,182508150,5490,5490,5490,5490,0
20240802,184300,182508150,5490,5490,5490,5490,0
20240802,184200,182508150,5490,5490,5490,5490,0
20240802,184100,182508150,5490,5490,5490,5490,0
20240802,184000,182508150,5490,5490,5490,5490,0
20240802,183900,182508150,5490,5490,5490,5490,0
20240802,183800,182508150,5490,5490,5490,5490,1321
20240802,183700,182508150,5490,5490,5490,5490,0
20240802,183600,182508150,5490,5490,5490,5490,0
20240802,183500,182508150,5490,5490,5490,5490,0
20240802,183400,182508150,5490,5490,5490,5490,0
20240802,183300,182508150,5490,5490,5490,5490,0
20240802,183200,182508150,5490,5490,5490,5490,0
20240802,183100,182508150,5490,5490,5490,5490,0
20240802,183000,182508150,5490,5490,5490,5490,0
20240802,182900,182508150,5490,5490,5490,5490,0
20240802,182800,182508150,5490,5490,5490,5490,0
20240802,182700,182508150,5490,5490,5490,5490,0
20240802,182600,182508150,5490,5490,5490,5490,0
20240802,182500,182508150,5490,5490,5490,5490,0
20240802,182400,182508150,5490,5490,5490,5490,0
20240802,182300,182508150,5490,5490,5490,5490,0
20240802,182200,182508150,5490,5490,5490,5490,0
20240802,182100,182508150,5490,5490,5490,5490,0
20240802,182000,182508150,5490,5490,5490,5490,0
20240802,181900,182508150,5490,5490,5490,5490,0
20240802,181800,182508150,5490,5490,5490,5490,0
20240802,181700,182508150,5490,5490,5490,5490,0
20240802,181600,182508150,5490,5490,5490,5490,0
20240802,181500,182508150,5490,5490,5490,5490,0
20240802,181400,182508150,5490,5490,5490,5490,0
20240802,181300,182508150,5490,5490,5490,5490,0
20240802,181200,182508150,5490,5490,5490,5490,0
20240802,181100,182508150,5490,5490,5490,5490,0
20240802,181000,182508150,5490,5490,5490,5490,0
20240802,180900,182508150,5490,5490,5490,5490,0
20240802,180800,182508150,5490,5490,5490,5490,1321
20240802,180700,182508150,5490,5490,5490,5490,0
20240802,180600,182508150,5490,5490,5490,5490,0
20240802,180500,182508150,5490,5490,5490,5490,0
20240802,180400,182508150,5490,5490,5490,5490,0
20240802,180300,182508150,5490,5490,5490,5490,0
20240802,180200,182508150,5490,5490,5490,5490,0
20240802,180100,182508150,5490,5490,5490,5490,0
20240802,180000,182508150,5490,5490,5490,5490,0
20240802,175900,182508150,5490,5490,5490,5490,0
20240802,175800,182508150,5490,5490,5490,5490,0
20240802,175700,182508150,5490,5490,5490,5490,0
20240802,175600,182508150,5490,5490,5490,5490,0
20240802,175500,182508150,5490,5490,5490,5490,0
20240802,175400,182508150,5490,5490,5490,5490,0
20240802,175300,182508150,5490,5490,5490,5490,0
20240802,175200,182508150,5490,5490,5490,5490,0
20240802,175100,182508150,5490,5490,5490,5490,0
20240802,175000,182508150,5490,5490,5490,5490,0
20240802,174900,182508150,5490,5490,5490,5490,0
20240802,174800,182508150,5490,5490,5490,5490,0
20240802,174700,182508150,5490,5490,5490,5490,0
20240802,174600,182508150,5490,5490,5490,5490,0
20240802,174500,182508150,5490,5490,5490,5490,0
20240802,174400,182508150,5490,5490,5490,5490,0
20240802,174300,182508150,5490,5490,5490,5490,0
20240802,174200,182508150,5490,5490,5490,5490,0
20240802,174100,182508150,5490,5490,5490,5490,0
20240802,174000,182508150,5490,5490,5490,5490,0
20240802,173900,182508150,5490,5490,5490,5490,0
20240802,173800,182508150,5490,5490,5490,5490,1321
20240802,173700,182508150,5490,5490,5490,5490,0
20240802,173600,182508150,5490,5490,5490,5490,0
20240802,173500,182508150,5490,5490,5490,5490,0
20240802,173400,182508150,5490,5490,5490,5490,0
20240802,173300,182508150,5490,5490,5490,5490,0
20240802,173200,182508150,5490,5490,5490,5490,0
20240802,173100,182508150,5490,5490,5490,5490,0
20240802,173000,182508150,5490,5490,5490,5490,0
20240802,172900,182508150,5490,5490,5490,5490,0
20240802,172800,182508150,5490,5490,5490,5490,0
20240802,172700,182508150,5490,5490,5490,5490,0
20240802,172600,182508150,5490,5490,5490,5490,0
20240802,172500,182508150,5490,5490,5490,5490,0
20240802,172400,182508150,5490,5490,5490,5490,0
20240802,172300,182508150,5490,5490,5490,5490,0
20240802,172200,182508150,5490,5490,5490,5490,0
20240802,172100,182508150,5490,5490,5490,5490,0
20240802,172000,182508150,5490,5490,5490,5490,0
20240802,171900,182508150,5490,5490,5490,5490,0
20240802,171800,182508150,5490,5490,5490,5490,0
20240802,171700,182508150,5490,5490,5490,5490,0
20240802,171600,182508150,5490,5490,5490,5490,0
20240802,171500,182508150,5490,5490,5490,5490,0
20240802,171400,182508150,5490,5490,5490,5490,0
20240802,171300,182508150,5490,5490,5490,5490,0
20240802,171200,182508150,5490,5490,5490,5490,0
20240802,171100,182508150,5490,5490,5490,5490,0
20240802,171000,182508150,5490,5490,5490,5490,0
20240802,170900,182508150,5490,5490,5490,5490,0
20240802,170800,182508150,5490,5490,5490,5490,1321
20240802,170700,182508150,5490,5490,5490,5490,0
20240802,170600,182508150,5490,5490,5490,5490,0
20240802,170500,182508150,5490,5490,5490,5490,0
20240802,170400,182508150,5490,5490,5490,5490,0
20240802,170300,182508150,5490,5490,5490,5490,0
20240802,170200,182508150,5490,5490,5490,5490,0
20240802,170100,182508150,5490,5490,5490,5490,0
20240802,170000,182508150,5490,5490,5490,5490,0
20240802,165900,182508150,5490,5490,5490,5490,0
20240802,165800,182508150,5490,5490,5490,5490,0
20240802,165700,182508150,5490,5490,5490,5490,0
20240802,165600,182508150,5490,5490,5490,5490,0
20240802,165500,182508150,5490,5490,5490,5490,0
20240802,165400,182508150,5490,5490,5490,5490,0
20240802,165300,182508150,5490,5490,5490,5490,0
20240802,165200,182508150,5490,5490,5490,5490,0
20240802,165100,182508150,5490,5490,5490,5490,0
20240802,165000,182508150,5490,5490,5490,5490,0
20240802,164900,182508150,5490,5490,5490,5490,0
20240802,164800,182508150,5490,5490,5490,5490,0
20240802,164700,182508150,5490,5490,5490,5490,0
20240802,164600,182508150,5490,5490,5490,5490,0
20240802,164500,182508150,5490,5490,5490,5490,0
20240802,164400,182508150,5490,5490,5490,5490,0
20240802,164300,182508150,5490,5490,5490,5490,0
20240802,164200,182508150,5490,5490,5490,5490,0
20240802,164100,182508150,5490,5490,5490,5490,0
20240802,164000,182508150,5490,5490,5490,5490,0
20240802,163900,182508150,5490,5490,5490,5490,0
20240802,163800,182508150,5490,5490,5490,5490,1321
20240802,163700,182508150,5490,5490,5490,5490,0
20240802,163600,182508150,5490,5490,5490,5490,0
20240802,163500,182508150,5490,5490,5490,5490,0
20240802,163400,182508150,5490,5490,5490,5490,0
20240802,163300,182508150,5490,5490,5490,5490,0
20240802,163200,182508150,5490,5490,5490,5490,0
20240802,163100,182508150,5490,5490,5490,5490,0
20240802,163000,182508150,5490,5490,5490,5490,0
20240802,162900,182508150,5490,5490,5490,5490,0
20240802,162800,182508150,5490,5490,5490,5490,0
20240802,162700,182508150,5490,5490,5490,5490,0
20240802,162600,182508150,5490,5490,5490,5490,0
20240802,162500,182508150,5490,5490,5490,5490,0
20240802,162400,182508150,5490,5490,5490,5490,0
20240802,162300,182508150,5490,5490,5490,5490,0
20240802,162200,182508150,5490,5490,5490,5490,0
20240802,162100,182508150,5490,5490,5490,5490,0
20240802,162000,182508150,5490,5490,5490,5490,0
20240802,161900,182508150,5490,5490,5490,5490,0
20240802,161800,182508150,5490,5490,5490,5490,0
20240802,161700,182508150,5490,5490,5490,5490,0
20240802,161600,182508150,5490,5490,5490,5490,0
20240802,161500,182508150,5490,5490,5490,5490,0
20240802,161400,182508150,5490,5490,5490,5490,0
20240802,161300,182508150,5490,5490,5490,5490,0
20240802,161200,182508150,5490,5490,5490,5490,0
20240802,161100,182508150,5490,5490,5490,5490,0
20240802,161000,182508150,5490,5490,5490,5490,0
20240802,160900,182508150,5490,5490,5490,5490,0
20240802,160800,182508150,5490,5490,5490,5490,1321
20240802,160700,182508150,5490,5490,5490,5490,0
20240802,160600,182508150,5490,5490,5490,5490,0
20240802,160500,182508150,5490,5490,5490,5490,0
20240802,160400,182508150,5490,5490,5490,5490,0
20240802,160300,182508150,5490,5490,5490,5490,0
20240802,160200,182508150,5490,5490,5490,5490,0
20240802,160100,182508150,5490,5490,5490,5490,0
20240802,160000,182508150,5490,5490,5490,5490,0
20240802,155900,182508150,5490,5490,5490,5490,0
20240802,155800,182508150,5490,5490,5490,5490,0
20240802,155700,182508150,5490,5490,5490,5490,0
20240802,155600,182508150,5490,5490,5490,5490,0
20240802,155500,182508150,5490,5490,5490,5490,0
20240802,155400,182508150,5490,5490,5490,5490,0
20240802,155300,182508150,5490,5490,5490,5490,0
20240802,155200,182508150,5490,5490,5490,5490,0
20240802,155100,182508150,5490,5490,5490,5490,0
20240802,155000,182508150,5490,5490,5490,5490,0
20240802,154900,182508150,5490,5490,5490,5490,0
20240802,154800,182508150,5490,5490,5490,5490,0
20240802,154700,182508150,5490,5490,5490,5490,0
20240802,154600,182508150,5490,5490,5490,5490,0
20240802,154500,182508150,5490,5490,5490,5490,0
20240802,154400,182508150,5490,5490,5490,5490,0
20240802,154300,182508150,5490,5490,5490,5490,0
20240802,154200,182508150,5490,5490,5490,5490,0
20240802,154100,182508150,5490,5490,5490,5490,0
20240802,154000,182508150,5490,5490,5490,5490,0
20240802,153900,182508150,5490,5490,5490,5490,0
20240802,153800,182508150,5490,5490,5490,5490,1321
20240802,153700,182508150,5490,5490,5490,5490,0
20240802,153600,182508150,5490,5490,5490,5490,0
20240802,153500,182508150,5490,5490,5490,5490,0
20240802,153400,182508150,5490,5490,5490,5490,0
20240802,153300,182508150,5490,5490,5490,5490,0
20240802,153200,182508150,5490,5490,5490,5490,0
20240802,153100,182508150,5490,5490,5490,5490,0
20240802,153000,182508150,5490,5490,5490,5490,1321
20240802,152900,175255860,5480,5480,5480,5480,0
20240802,152800,175255860,5480,5480,5480,5480,0
20240802,152700,175255860,5480,5480,5480,5480,0
20240802,152600,175255860,5480,5480,5480,5480,0
20240802,152500,175255860,5480,5480,5480,5480,0
20240802,152400,175255860,5480,5480,5480,5480,0
20240802,152300,175255860,5480,5480,5480,5480,0
20240802,152200,175255860,5480,5480,5480,5480,0
20240802,152100,175255860,5480,5480,5480,5480,0
20240802,152000,175255860,5480,5480,5480,5480,0
20240802,151900,175255860,5480,5460,5480,5460,100
20240802,151800,174708820,5460,5460,5460,5460,24
20240802,151700,174577780,5480,5470,5480,5470,20
20240802,151600,174468360,5460,5460,5460,5460,20
20240802,151500,174359160,5460,5470,5470,5460,28
20240802,151400,174206270,5480,5480,5480,5480,260
20240802,151300,172781470,5460,5460,5460,5460,113
20240802,151200,172164490,5470,5470,5470,5470,39
20240802,151100,171951160,5460,5460,5460,5460,0
20240802,151000,171951160,5460,5470,5470,5460,296
20240802,150900,170334960,5500,5500,5500,5500,6
20240802,150800,170301960,5500,5500,5500,5500,5
20240802,150700,170274460,5460,5470,5470,5460,594
20240802,150600,167030800,5500,5480,5500,5480,20
20240802,150500,166921180,5460,5460,5460,5460,0
20240802,150400,166921180,5460,5460,5460,5460,0
20240802,150300,166921180,5460,5460,5460,5460,665
20240802,150200,163290280,5460,5480,5480,5460,1826
20240802,150100,153301210,5510,5510,5510,5510,0
20240802,150000,153301210,5510,5510,5510,5510,0
20240802,145900,153301210,5510,5510,5510,5510,0
20240802,145800,153301210,5510,5510,5510,5510,0
20240802,145700,153301210,5510,5510,5510,5510,0
20240802,145600,153301210,5510,5510,5510,5510,0
20240802,145500,153301210,5510,5510,5510,5510,0
20240802,145400,153301210,5510,5510,5510,5510,0
20240802,145300,153301210,5510,5510,5510,5510,10
20240802,145200,153246110,5510,5510,5510,5510,9
20240802,145100,153196520,5510,5490,5510,5480,56
20240802,145000,152888500,5490,5490,5490,5490,0
20240802,144900,152888500,5490,5490,5490,5490,2
20240802,144800,152877520,5530,5530,5530,5530,0
20240802,144700,152877520,5530,5530,5530,5530,0
20240802,144600,152877520,5530,5470,5530,5470,500
20240802,144500,150134970,5480,5480,5480,5480,40
20240802,144400,149915770,5470,5490,5490,5470,37
20240802,144300,149713250,5490,5490,5490,5490,0
20240802,144200,149713250,5490,5470,5490,5470,65
20240802,144100,149357500,5490,5490,5490,5490,0
20240802,144000,149357500,5490,5470,5490,5470,134
20240802,143900,148624280,5480,5480,5480,5480,0
20240802,143800,148624280,5480,5480,5480,5480,0
20240802,143700,148624280,5480,5480,5480,5480,5
20240802,143600,148596880,5490,5490,5490,5490,0
20240802,143500,148596880,5490,5490,5490,5490,0
20240802,143400,148596880,5490,5480,5490,5470,42
20240802,143300,148366830,5480,5490,5490,5480,55
20240802,143200,148064980,5490,5480,5490,5480,80
20240802,143100,147626530,5480,5480,5480,5470,99
20240802,143000,147084680,5470,5470,5470,5470,90
20240802,142900,146592380,5470,5470,5470,5470,0
20240802,142800,146592380,5470,5470,5470,5470,0
20240802,142700,146592380,5470,5470,5470,5470,0
20240802,142600,146592380,5470,5470,5470,5470,0
20240802,142500,146592380,5470,5470,5470,5470,79
20240802,142400,146160250,5470,5470,5470,5470,0
20240802,142300,146160250,5470,5470,5470,5470,0
20240802,142200,146160250,5470,5470,5470,5470,31
20240802,142100,145990680,5500,5500,5500,5500,0
20240802,142000,145990680,5500,5500,5500,5500,1
20240802,141900,145985180,5470,5470,5470,5470,0
20240802,141800,145985180,5470,5500,5500,5470,604
20240802,141700,142681270,5480,5480,5480,5480,0
20240802,141600,142681270,5480,5480,5480,5480,422
20240802,141500,140368710,5480,5480,5480,5480,0
20240802,141400,140368710,5480,5480,5480,5480,258
20240802,141300,138954870,5480,5480,5480,5480,248
20240802,141200,137595830,5480,5480,5480,5480,29
20240802,141100,137436910,5480,5480,5480,5480,0
20240802,141000,137436910,5480,5480,5480,5480,0
20240802,140900,137436910,5480,5480,5480,5480,0
20240802,140800,137436910,5480,5480,5480,5480,0
20240802,140700,137436910,5480,5480,5480,5480,0
20240802,140600,137436910,5480,5480,5480,5480,338
20240802,140500,135584670,5480,5480,5480,5480,25
20240802,140400,135447670,5490,5500,5500,5490,11
20240802,140300,135387220,5500,5480,5500,5480,268
20240802,140200,133918100,5490,5490,5490,5490,16
20240802,140100,133830260,5500,5500,5500,5500,36
20240802,140000,133632260,5500,5500,5500,5500,0
20240802,135900,133632260,5500,5500,5500,5500,10
20240802,135800,133577260,5500,5500,5500,5500,10
20240802,135700,133522260,5500,5510,5510,5500,22
20240802,135600,133401050,5510,5510,5510,5510,29
20240802,135500,133241260,5510,5510,5510,5510,143
20240802,135400,132453330,5510,5510,5510,5510,0
20240802,135300,132453330,5510,5510,5510,5510,10
20240802,135200,132398230,5510,5510,5510,5510,0
20240802,135100,132398230,5510,5510,5510,5510,0
20240802,135000,132398230,5510,5510,5510,5510,18
20240802,134900,132299050,5510,5510,5510,5510,0
20240802,134800,132299050,5510,5510,5510,5510,0
20240802,134700,132299050,5510,5510,5510,5510,0
20240802,134600,132299050,5510,5510,5510,5510,0
20240802,134500,132299050,5510,5510,5510,5510,0
20240802,134400,132299050,5510,5510,5510,5510,0
20240802,134300,132299050,5510,5520,5520,5510,111
20240802,134200,131686440,5510,5510,5510,5510,0
20240802,134100,131686440,5510,5510,5510,5510,0
20240802,134000,131686440,5510,5510,5510,5510,0
20240802,133900,131686440,5510,5550,5550,5510,9
20240802,133800,131636530,5550,5550,5550,5550,0
20240802,133700,131636530,5550,5550,5550,5550,0
20240802,133600,131636530,5550,5550,5550,5550,0
20240802,133500,131636530,5550,5550,5550,5550,0
20240802,133400,131636530,5550,5550,5550,5550,9
20240802,133300,131586580,5550,5550,5550,5550,1
20240802,133200,131581030,5550,5550,5550,5550,0
20240802,133100,131581030,5550,5550,5550,5550,0
20240802,133000,131581030,5550,5550,5550,5550,0
20240802,132900,131581030,5550,5550,5550,5550,1
20240802,132800,131575480,5550,5550,5550,5550,0
20240802,132700,131575480,5550,5550,5550,5550,0
20240802,132600,131575480,5550,5550,5550,5550,60
20240802,132500,131242480,5550,5550,5550,5550,0
20240802,132400,131242480,5550,5550,5550,5550,0
20240802,132300,131242480,5550,5550,5550,5550,0
20240802,132200,131242480,5550,5550,5550,5550,0
20240802,132100,131242480,5550,5550,5550,5550,0
20240802,132000,131242480,5550,5550,5550,5550,0
20240802,131900,131242480,5550,5550,5550,5550,0
20240802,131800,131242480,5550,5520,5550,5520,55
20240802,131700,130938670,5480,5480,5480,5480,0
20240802,131600,130938670,5480,5480,5480,5480,0
20240802,131500,130938670,5480,5480,5480,5480,0
20240802,131400,130938670,5480,5480,5480,5480,0
20240802,131300,130938670,5480,5480,5480,5480,0
20240802,131200,130938670,5480,5480,5480,5480,30
20240802,131100,130774270,5480,5480,5480,5480,2
20240802,131000,130763310,5480,5480,5480,5480,136
20240802,130900,130018030,5470,5480,5480,5470,144
20240802,130800,129229110,5480,5480,5480,5480,79
20240802,130700,128796190,5490,5490,5490,5490,0
20240802,130600,128796190,5490,5490,5490,5490,63
20240802,130500,128450320,5490,5490,5490,5490,0
20240802,130400,128450320,5490,5490,5490,5490,0
20240802,130300,128450320,5490,5490,5490,5490,0
20240802,130200,128450320,5490,5490,5490,5490,0
20240802,130100,128450320,5490,5490,5490,5490,0
20240802,130000,128450320,5490,5490,5490,5490,0
20240802,125900,128450320,5490,5490,5490,5490,0
20240802,125800,128450320,5490,5490,5490,5490,0
20240802,125700,128450320,5490,5490,5490,5490,1
20240802,125600,128444830,5520,5520,5520,5520,0
20240802,125500,128444830,5520,5520,5520,5520,0
20240802,125400,128444830,5520,5520,5520,5520,0
20240802,125300,128444830,5520,5520,5520,5520,0
20240802,125200,128444830,5520,5520,5520,5520,0
20240802,125100,128444830,5520,5520,5520,5520,24
20240802,125000,128312350,5520,5520,5520,5520,0
20240802,124900,128312350,5520,5520,5520,5520,1
20240802,124800,128306830,5480,5480,5480,5480,0
20240802,124700,128306830,5480,5480,5480,5480,0
20240802,124600,128306830,5480,5480,5480,5480,0
20240802,124500,128306830,5480,5480,5480,5480,0
20240802,124400,128306830,5480,5480,5480,5480,58
20240802,124300,127988990,5480,5470,5480,5470,154
20240802,124200,127146000,5480,5480,5480,5480,172
20240802,124100,126203440,5480,5480,5480,5480,251
20240802,124000,124827960,5480,5480,5480,5470,504
20240802,123900,122066280,5480,5480,5480,5480,600
20240802,123800,118778280,5480,5480,5480,5480,10
20240802,123700,118723480,5520,5520,5520,5520,0
20240802,123600,118723480,5520,5520,5520,5520,0
20240802,123500,118723480,5520,5520,5520,5520,0
20240802,123400,118723480,5520,5520,5520,5520,0
20240802,123300,118723480,5520,5520,5520,5520,1
20240802,123200,118717960,5480,5480,5480,5480,97
20240802,123100,118186400,5480,5480,5480,5480,0
20240802,123000,118186400,5480,5480,5480,5480,0
20240802,122900,118186400,5480,5480,5480,5480,7
20240802,122800,118148040,5480,5480,5480,5480,0
20240802,122700,118148040,5480,5480,5480,5480,0
20240802,122600,118148040,5480,5480,5480,5480,0
20240802,122500,118148040,5480,5480,5480,5480,0
20240802,122400,118148040,5480,5480,5480,5480,0
20240802,122300,118148040,5480,5480,5480,5480,0
20240802,122200,118148040,5480,5480,5480,5480,0
20240802,122100,118148040,5480,5520,5520,5480,28
20240802,122000,117994440,5520,5520,5520,5520,5
20240802,121900,117966840,5520,5520,5520,5520,0
20240802,121800,117966840,5520,5520,5520,5520,0
20240802,121700,117966840,5520,5520,5520,5520,0
20240802,121600,117966840,5520,5520,5520,5520,200
20240802,121500,116862840,5520,5520,5520,5520,0
20240802,121400,116862840,5520,5470,5520,5470,34
20240802,121300,116676730,5470,5510,5510,5470,566
20240802,121200,113572110,5530,5530,5530,5530,0
20240802,121100,113572110,5530,5530,5530,5530,0
20240802,121000,113572110,5530,5530,5530,5530,0
20240802,120900,113572110,5530,5530,5530,5530,0
20240802,120800,113572110,5530,5530,5530,5530,0
20240802,120700,113572110,5530,5530,5530,5530,1
20240802,120600,113566580,5530,5530,5530,5530,0
20240802,120500,113566580,5530,5530,5530,5530,0
20240802,120400,113566580,5530,5530,5530,5530,0
20240802,120300,113566580,5530,5530,5530,5530,0
20240802,120200,113566580,5530,5530,5530,5530,0
20240802,120100,113566580,5530,5530,5530,5530,0
20240802,120000,113566580,5530,5530,5530,5530,0
20240802,115900,113566580,5530,5530,5530,5530,0
20240802,115800,113566580,5530,5530,5530,5530,0
20240802,115700,113566580,5530,5530,5530,5530,0
20240802,115600,113566580,5530,5530,5530,5530,0
20240802,115500,113566580,5530,5520,5530,5520,100
20240802,115400,113014520,5520,5510,5520,5510,100
20240802,115300,112463410,5510,5510,5510,5510,0
20240802,115200,112463410,5510,5510,5510,5510,1
20240802,115100,112457900,5480,5480,5480,5480,0
20240802,115000,112457900,5480,5520,5520,5480,40
20240802,114900,112238620,5480,5530,5530,5480,120
20240802,114800,111579950,5530,5530,5530,5530,1
20240802,114700,111574420,5480,5520,5520,5480,134
20240802,114600,110837550,5530,5540,5540,5530,16
20240802,114500,110748950,5550,5550,5550,5550,0
20240802,114400,110748950,5550,5550,5550,5550,0
20240802,114300,110748950,5550,5550,5550,5550,0
20240802,114200,110748950,5550,5560,5610,5550,178
20240802,114100,109757360,5560,5520,5560,5510,306
20240802,114000,108062580,5550,5540,5550,5540,35
20240802,113900,107868630,5550,5550,5550,5550,0
20240802,113800,107868630,5550,5540,5550,5540,105
20240802,113700,107286880,5530,5530,5530,5530,0
20240802,113600,107286880,5530,5530,5530,5530,50
20240802,113500,107010380,5530,5530,5530,5530,105
20240802,113400,106429730,5570,5570,5570,5570,5
20240802,113300,106401880,5530,5530,5530,5530,3
20240802,113200,106385290,5540,5550,5550,5540,10
20240802,113100,106329820,5560,5570,5650,5560,294
20240802,113000,104681580,5570,5470,5570,5470,1535
20240802,112900,96226080,5470,5510,5510,5470,6048
20240802,112800,63018960,5510,5510,5510,5510,0
20240802,112700,63018960,5510,5510,5510,5510,54
20240802,112600,62721420,5510,5510,5510,5510,0
20240802,112500,62721420,5510,5510,5510,5510,0
20240802,112400,62721420,5510,5510,5510,5510,46
20240802,112300,62467960,5530,5530,5530,5530,10
20240802,112200,62412660,5510,5500,5510,5500,51
20240802,112100,62131920,5500,5500,5500,5500,0
20240802,112000,62131920,5500,5500,5500,5500,0
20240802,111900,62131920,5500,5500,5500,5500,293
20240802,111800,60520420,5510,5510,5510,5510,0
20240802,111700,60520420,5510,5520,5520,5510,392
20240802,111600,58360490,5560,5560,5560,5560,0
20240802,111500,58360490,5560,5560,5560,5560,0
20240802,111400,58360490,5560,5560,5560,5560,0
20240802,111300,58360490,5560,5560,5560,5560,0
20240802,111200,58360490,5560,5560,5560,5560,0
20240802,111100,58360490,5560,5560,5560,5560,0
20240802,111000,58360490,5560,5560,5560,5560,0
20240802,110900,58360490,5560,5560,5560,5560,0
20240802,110800,58360490,5560,5560,5560,5560,0
20240802,110700,58360490,5560,5560,5560,5560,0
20240802,110600,58360490,5560,5560,5560,5560,0
20240802,110500,58360490,5560,5560,5560,5560,10
20240802,110400,58304890,5510,5510,5510,5510,0
20240802,110300,58304890,5510,5520,5520,5510,32
20240802,110200,58128520,5530,5530,5530,5530,5
20240802,110100,58100870,5560,5560,5560,5560,5
20240802,110000,58073070,5540,5510,5540,5510,847
20240802,105900,53382430,5540,5540,5540,5540,0
20240802,105800,53382430,5540,5540,5540,5540,0
20240802,105700,53382430,5540,5540,5540,5540,0
20240802,105600,53382430,5540,5540,5540,5540,0
20240802,105500,53382430,5540,5540,5540,5540,30
20240802,105400,53216230,5540,5540,5540,5540,1
20240802,105300,53210690,5540,5540,5540,5540,0
20240802,105200,53210690,5540,5540,5540,5540,0
20240802,105100,53210690,5540,5540,5540,5540,0
20240802,105000,53210690,5540,5540,5540,5540,0
20240802,104900,53210690,5540,5540,5540,5540,0
20240802,104800,53210690,5540,5540,5540,5540,0
20240802,104700,53210690,5540,5540,5540,5540,0
20240802,104600,53210690,5540,5540,5540,5540,2
20240802,104500,53199610,5510,5510,5510,5510,0
20240802,104400,53199610,5510,5510,5510,5510,17
20240802,104300,53105940,5540,5540,5540,5540,0
20240802,104200,53105940,5540,5510,5540,5510,33
20240802,104100,52924020,5520,5520,5520,5520,0
20240802,104000,52924020,5520,5520,5520,5520,0
20240802,103900,52924020,5520,5520,5520,5520,0
20240802,103800,52924020,5520,5520,5520,5520,0
20240802,103700,52924020,5520,5520,5520,5520,355
20240802,103600,50964420,5520,5520,5520,5520,0
20240802,103500,50964420,5520,5530,5530,5520,86
20240802,103400,50489690,5530,5530,5530,5530,0
20240802,103300,50489690,5530,5550,5550,5530,290
20240802,103200,48884100,5560,5560,5560,5560,0
20240802,103100,48884100,5560,5560,5560,5560,0
20240802,103000,48884100,5560,5560,5560,5560,0
20240802,102900,48884100,5560,5560,5560,5560,0
20240802,102800,48884100,5560,5560,5560,5560,0
20240802,102700,48884100,5560,5560,5560,5560,22
20240802,102600,48761780,5600,5600,5600,5600,1
20240802,102500,48756180,5560,5560,5560,5560,0
20240802,102400,48756180,5560,5560,5560,5560,0
20240802,102300,48756180,5560,5560,5560,5560,0
20240802,102200,48756180,5560,5560,5560,5560,0
20240802,102100,48756180,5560,5560,5560,5560,95
20240802,102000,48227980,5610,5610,5610,5610,11
20240802,101900,48166270,5570,5570,5570,5570,0
20240802,101800,48166270,5570,5570,5570,5570,1
20240802,101700,48160700,5610,5610,5610,5610,4
20240802,101600,48138260,5610,5550,5610,5550,70
20240802,101500,47748490,5550,5550,5550,5550,0
20240802,101400,47748490,5550,5550,5550,5550,4
20240802,101300,47726290,5550,5550,5550,5550,0
20240802,101200,47726290,5550,5550,5550,5550,0
20240802,101100,47726290,5550,5550,5550,5550,0
20240802,101000,47726290,5550,5550,5550,5550,1
20240802,100900,47720740,5550,5550,5550,5550,0
20240802,100800,47720740,5550,5540,5550,5540,5
20240802,100700,47693020,5520,5520,5520,5520,0
20240802,100600,47693020,5520,5520,5520,5520,0
20240802,100500,47693020,5520,5530,5530,5520,41
20240802,100400,47466690,5540,5540,5540,5540,1
20240802,100300,47461150,5540,5520,5540,5520,22
20240802,100200,47339630,5520,5520,5520,5520,0
20240802,100100,47339630,5520,5520,5520,5520,0
20240802,100000,47339630,5520,5520,5520,5520,26
20240802,095900,47196110,5520,5520,5520,5520,0
20240802,095800,47196110,5520,5520,5520,5520,4
20240802,095700,47174030,5540,5530,5540,5530,51
20240802,095600,46891990,5520,5530,5530,5520,803
20240802,095500,42459380,5530,5530,5530,5530,50
20240802,095400,42182880,5540,5540,5540,5540,0
20240802,095300,42182880,5540,5530,5540,5530,82
20240802,095200,41728700,5530,5530,5530,5530,73
20240802,095100,41325010,5540,5540,5540,5540,101
20240802,095000,40765470,5540,5540,5540,5540,56
20240802,094900,40455230,5510,5510,5510,5510,0
20240802,094800,40455230,5510,5510,5510,5510,102
20240802,094700,39893210,5510,5510,5510,5510,0
20240802,094600,39893210,5510,5510,5510,5510,0
20240802,094500,39893210,5510,5510,5510,5510,22
20240802,094400,39771990,5510,5510,5510,5510,0
20240802,094300,39771990,5510,5550,5550,5510,31
20240802,094200,39600980,5510,5520,5520,5510,330
20240802,094100,37782090,5550,5550,5550,5550,0
20240802,094000,37782090,5550,5550,5550,5550,1
20240802,093900,37776540,5520,5520,5520,5520,0
20240802,093800,37776540,5520,5520,5520,5520,0
20240802,093700,37776540,5520,5530,5530,5520,233
20240802,093600,36488060,5530,5530,5530,5530,0
20240802,093500,36488060,5530,5530,5530,5530,181
20240802,093400,35487130,5530,5530,5530,5530,382
20240802,093300,33374670,5530,5530,5530,5530,46
20240802,093200,33120290,5530,5530,5530,5530,261
20240802,093100,31676960,5520,5530,5530,5520,391
20240802,093000,29516130,5560,5560,5560,5560,100
20240802,092900,28960130,5530,5530,5530,5530,0
20240802,092800,28960130,5530,5530,5530,5530,91
20240802,092700,28456900,5530,5530,5530,5530,1
20240802,092600,28451370,5540,5540,5540,5540,0
20240802,092500,28451370,5540,5540,5540,5540,35
20240802,092400,28257470,5540,5560,5560,5540,179
20240802,092300,27263450,5560,5560,5560,5560,27
20240802,092200,27113330,5570,5570,5570,5570,1
20240802,092100,27107760,5570,5570,5570,5570,50
20240802,092000,26829260,5560,5570,5570,5560,229
20240802,091900,25554230,5570,5570,5570,5570,32
20240802,091800,25375990,5570,5580,5580,5570,1142
20240802,091700,19013730,5580,5590,5590,5580,171
20240802,091600,18059500,5590,5590,5590,5590,30
20240802,091500,17891800,5590,5590,5590,5590,0
20240802,091400,17891800,5590,5590,5590,5590,223
20240802,091300,16645230,5590,5600,5600,5590,600
20240802,091200,13288790,5600,5600,5600,5600,33
20240802,091100,13103990,5640,5610,5640,5600,670
20240802,091000,9345720,5620,5640,5640,5620,510
20240802,090900,6475910,5640,5640,5640,5640,5
20240802,090800,6447710,5640,5640,5640,5640,3
20240802,090700,6430790,5640,5640,5640,5640,0
20240802,090600,6430790,5640,5640,5640,5640,5
20240802,090500,6402590,5630,5630,5630,5630,19
20240802,090400,6295620,5630,5630,5630,5630,257
20240802,090300,4848710,5630,5640,5640,5630,13
20240802,090200,4775440,5650,5650,5650,5650,0
20240802,090100,4775440,5650,5670,5670,5650,300
20240802,090000,3077720,5670,5700,5700,5670,539