KissMeData/221800/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203900,25800856340,4165,4165,4165,4165,63902
20240802,203800,25800856340,4165,4165,4165,4165,0
20240802,203700,25800856340,4165,4165,4165,4165,0
20240802,203600,25800856340,4165,4165,4165,4165,0
20240802,203500,25800856340,4165,4165,4165,4165,0
20240802,203400,25800856340,4165,4165,4165,4165,0
20240802,203300,25800856340,4165,4165,4165,4165,0
20240802,203200,25800856340,4165,4165,4165,4165,0
20240802,203100,25800856340,4165,4165,4165,4165,0
20240802,203000,25800856340,4165,4165,4165,4165,0
20240802,202900,25800856340,4165,4165,4165,4165,0
20240802,202800,25800856340,4165,4165,4165,4165,0
20240802,202700,25800856340,4165,4165,4165,4165,0
20240802,202600,25800856340,4165,4165,4165,4165,0
20240802,202500,25800856340,4165,4165,4165,4165,0
20240802,202400,25800856340,4165,4165,4165,4165,0
20240802,202300,25800856340,4165,4165,4165,4165,0
20240802,202200,25800856340,4165,4165,4165,4165,0
20240802,202100,25800856340,4165,4165,4165,4165,0
20240802,202000,25800856340,4165,4165,4165,4165,0
20240802,201900,25800856340,4165,4165,4165,4165,0
20240802,201800,25800856340,4165,4165,4165,4165,0
20240802,201700,25800856340,4165,4165,4165,4165,0
20240802,201600,25800856340,4165,4165,4165,4165,0
20240802,201500,25800856340,4165,4165,4165,4165,0
20240802,201400,25800856340,4165,4165,4165,4165,0
20240802,201300,25800856340,4165,4165,4165,4165,0
20240802,201200,25800856340,4165,4165,4165,4165,0
20240802,201100,25800856340,4165,4165,4165,4165,0
20240802,201000,25800856340,4165,4165,4165,4165,0
20240802,200900,25800856340,4165,4165,4165,4165,63902
20240802,200800,25800856340,4165,4165,4165,4165,0
20240802,200700,25800856340,4165,4165,4165,4165,0
20240802,200600,25800856340,4165,4165,4165,4165,0
20240802,200500,25800856340,4165,4165,4165,4165,0
20240802,200400,25800856340,4165,4165,4165,4165,0
20240802,200300,25800856340,4165,4165,4165,4165,0
20240802,200200,25800856340,4165,4165,4165,4165,0
20240802,200100,25800856340,4165,4165,4165,4165,0
20240802,200000,25800856340,4165,4165,4165,4165,0
20240802,195900,25800856340,4165,4165,4165,4165,0
20240802,195800,25800856340,4165,4165,4165,4165,0
20240802,195700,25800856340,4165,4165,4165,4165,0
20240802,195600,25800856340,4165,4165,4165,4165,0
20240802,195500,25800856340,4165,4165,4165,4165,0
20240802,195400,25800856340,4165,4165,4165,4165,0
20240802,195300,25800856340,4165,4165,4165,4165,0
20240802,195200,25800856340,4165,4165,4165,4165,0
20240802,195100,25800856340,4165,4165,4165,4165,0
20240802,195000,25800856340,4165,4165,4165,4165,0
20240802,194900,25800856340,4165,4165,4165,4165,0
20240802,194800,25800856340,4165,4165,4165,4165,0
20240802,194700,25800856340,4165,4165,4165,4165,0
20240802,194600,25800856340,4165,4165,4165,4165,0
20240802,194500,25800856340,4165,4165,4165,4165,0
20240802,194400,25800856340,4165,4165,4165,4165,0
20240802,194300,25800856340,4165,4165,4165,4165,0
20240802,194200,25800856340,4165,4165,4165,4165,0
20240802,194100,25800856340,4165,4165,4165,4165,0
20240802,194000,25800856340,4165,4165,4165,4165,0
20240802,193900,25800856340,4165,4165,4165,4165,63902
20240802,193800,25800856340,4165,4165,4165,4165,0
20240802,193700,25800856340,4165,4165,4165,4165,0
20240802,193600,25800856340,4165,4165,4165,4165,0
20240802,193500,25800856340,4165,4165,4165,4165,0
20240802,193400,25800856340,4165,4165,4165,4165,0
20240802,193300,25800856340,4165,4165,4165,4165,0
20240802,193200,25800856340,4165,4165,4165,4165,0
20240802,193100,25800856340,4165,4165,4165,4165,0
20240802,193000,25800856340,4165,4165,4165,4165,0
20240802,192900,25800856340,4165,4165,4165,4165,0
20240802,192800,25800856340,4165,4165,4165,4165,0
20240802,192700,25800856340,4165,4165,4165,4165,0
20240802,192600,25800856340,4165,4165,4165,4165,0
20240802,192500,25800856340,4165,4165,4165,4165,0
20240802,192400,25800856340,4165,4165,4165,4165,0
20240802,192300,25800856340,4165,4165,4165,4165,0
20240802,192200,25800856340,4165,4165,4165,4165,0
20240802,192100,25800856340,4165,4165,4165,4165,0
20240802,192000,25800856340,4165,4165,4165,4165,0
20240802,191900,25800856340,4165,4165,4165,4165,0
20240802,191800,25800856340,4165,4165,4165,4165,0
20240802,191700,25800856340,4165,4165,4165,4165,0
20240802,191600,25800856340,4165,4165,4165,4165,0
20240802,191500,25800856340,4165,4165,4165,4165,0
20240802,191400,25800856340,4165,4165,4165,4165,0
20240802,191300,25800856340,4165,4165,4165,4165,0
20240802,191200,25800856340,4165,4165,4165,4165,0
20240802,191100,25800856340,4165,4165,4165,4165,0
20240802,191000,25800856340,4165,4165,4165,4165,0
20240802,190900,25800856340,4165,4165,4165,4165,63902
20240802,190800,25800856340,4165,4165,4165,4165,0
20240802,190700,25800856340,4165,4165,4165,4165,0
20240802,190600,25800856340,4165,4165,4165,4165,0
20240802,190500,25800856340,4165,4165,4165,4165,0
20240802,190400,25800856340,4165,4165,4165,4165,0
20240802,190300,25800856340,4165,4165,4165,4165,0
20240802,190200,25800856340,4165,4165,4165,4165,0
20240802,190100,25800856340,4165,4165,4165,4165,0
20240802,190000,25800856340,4165,4165,4165,4165,0
20240802,185900,25800856340,4165,4165,4165,4165,0
20240802,185800,25800856340,4165,4165,4165,4165,0
20240802,185700,25800856340,4165,4165,4165,4165,0
20240802,185600,25800856340,4165,4165,4165,4165,0
20240802,185500,25800856340,4165,4165,4165,4165,0
20240802,185400,25800856340,4165,4165,4165,4165,0
20240802,185300,25800856340,4165,4165,4165,4165,0
20240802,185200,25800856340,4165,4165,4165,4165,0
20240802,185100,25800856340,4165,4165,4165,4165,0
20240802,185000,25800856340,4165,4165,4165,4165,0
20240802,184900,25800856340,4165,4165,4165,4165,0
20240802,184800,25800856340,4165,4165,4165,4165,0
20240802,184700,25800856340,4165,4165,4165,4165,0
20240802,184600,25800856340,4165,4165,4165,4165,0
20240802,184500,25800856340,4165,4165,4165,4165,0
20240802,184400,25800856340,4165,4165,4165,4165,0
20240802,184300,25800856340,4165,4165,4165,4165,0
20240802,184200,25800856340,4165,4165,4165,4165,0
20240802,184100,25800856340,4165,4165,4165,4165,0
20240802,184000,25800856340,4165,4165,4165,4165,0
20240802,183900,25800856340,4165,4165,4165,4165,63902
20240802,183800,25800856340,4165,4165,4165,4165,0
20240802,183700,25800856340,4165,4165,4165,4165,0
20240802,183600,25800856340,4165,4165,4165,4165,0
20240802,183500,25800856340,4165,4165,4165,4165,0
20240802,183400,25800856340,4165,4165,4165,4165,0
20240802,183300,25800856340,4165,4165,4165,4165,0
20240802,183200,25800856340,4165,4165,4165,4165,0
20240802,183100,25800856340,4165,4165,4165,4165,0
20240802,183000,25800856340,4165,4165,4165,4165,0
20240802,182900,25800856340,4165,4165,4165,4165,0
20240802,182800,25800856340,4165,4165,4165,4165,0
20240802,182700,25800856340,4165,4165,4165,4165,0
20240802,182600,25800856340,4165,4165,4165,4165,0
20240802,182500,25800856340,4165,4165,4165,4165,0
20240802,182400,25800856340,4165,4165,4165,4165,0
20240802,182300,25800856340,4165,4165,4165,4165,0
20240802,182200,25800856340,4165,4165,4165,4165,0
20240802,182100,25800856340,4165,4165,4165,4165,0
20240802,182000,25800856340,4165,4165,4165,4165,0
20240802,181900,25800856340,4165,4165,4165,4165,0
20240802,181800,25800856340,4165,4165,4165,4165,0
20240802,181700,25800856340,4165,4165,4165,4165,0
20240802,181600,25800856340,4165,4165,4165,4165,0
20240802,181500,25800856340,4165,4165,4165,4165,0
20240802,181400,25800856340,4165,4165,4165,4165,0
20240802,181300,25800856340,4165,4165,4165,4165,0
20240802,181200,25800856340,4165,4165,4165,4165,0
20240802,181100,25800856340,4165,4165,4165,4165,0
20240802,181000,25800856340,4165,4165,4165,4165,0
20240802,180900,25800856340,4165,4165,4165,4165,63902
20240802,180800,25800856340,4165,4165,4165,4165,0
20240802,180700,25800856340,4165,4165,4165,4165,0
20240802,180600,25800856340,4165,4165,4165,4165,0
20240802,180500,25800856340,4165,4165,4165,4165,0
20240802,180400,25800856340,4165,4165,4165,4165,0
20240802,180300,25800856340,4165,4165,4165,4165,0
20240802,180200,25800856340,4165,4165,4165,4165,0
20240802,180100,25800856340,4165,4165,4165,4165,0
20240802,180000,25800856340,4165,4165,4165,4165,0
20240802,175900,25800856340,4165,4165,4165,4165,0
20240802,175800,25800856340,4165,4165,4165,4165,0
20240802,175700,25800856340,4165,4165,4165,4165,0
20240802,175600,25800856340,4165,4165,4165,4165,0
20240802,175500,25800856340,4165,4165,4165,4165,0
20240802,175400,25800856340,4165,4165,4165,4165,0
20240802,175300,25800856340,4165,4165,4165,4165,0
20240802,175200,25800856340,4165,4165,4165,4165,0
20240802,175100,25800856340,4165,4165,4165,4165,0
20240802,175000,25800856340,4165,4165,4165,4165,0
20240802,174900,25800856340,4165,4165,4165,4165,0
20240802,174800,25800856340,4165,4165,4165,4165,0
20240802,174700,25800856340,4165,4165,4165,4165,0
20240802,174600,25800856340,4165,4165,4165,4165,0
20240802,174500,25800856340,4165,4165,4165,4165,0
20240802,174400,25800856340,4165,4165,4165,4165,0
20240802,174300,25800856340,4165,4165,4165,4165,0
20240802,174200,25800856340,4165,4165,4165,4165,0
20240802,174100,25800856340,4165,4165,4165,4165,0
20240802,174000,25800856340,4165,4165,4165,4165,0
20240802,173900,25800856340,4165,4165,4165,4165,63902
20240802,173800,25800856340,4165,4165,4165,4165,0
20240802,173700,25800856340,4165,4165,4165,4165,0
20240802,173600,25800856340,4165,4165,4165,4165,0
20240802,173500,25800856340,4165,4165,4165,4165,0
20240802,173400,25800856340,4165,4165,4165,4165,0
20240802,173300,25800856340,4165,4165,4165,4165,0
20240802,173200,25800856340,4165,4165,4165,4165,0
20240802,173100,25800856340,4165,4165,4165,4165,0
20240802,173000,25800856340,4165,4165,4165,4165,0
20240802,172900,25800856340,4165,4165,4165,4165,0
20240802,172800,25800856340,4165,4165,4165,4165,0
20240802,172700,25800856340,4165,4165,4165,4165,0
20240802,172600,25800856340,4165,4165,4165,4165,0
20240802,172500,25800856340,4165,4165,4165,4165,0
20240802,172400,25800856340,4165,4165,4165,4165,0
20240802,172300,25800856340,4165,4165,4165,4165,0
20240802,172200,25800856340,4165,4165,4165,4165,0
20240802,172100,25800856340,4165,4165,4165,4165,0
20240802,172000,25800856340,4165,4165,4165,4165,0
20240802,171900,25800856340,4165,4165,4165,4165,0
20240802,171800,25800856340,4165,4165,4165,4165,0
20240802,171700,25800856340,4165,4165,4165,4165,0
20240802,171600,25800856340,4165,4165,4165,4165,0
20240802,171500,25800856340,4165,4165,4165,4165,0
20240802,171400,25800856340,4165,4165,4165,4165,0
20240802,171300,25800856340,4165,4165,4165,4165,0
20240802,171200,25800856340,4165,4165,4165,4165,0
20240802,171100,25800856340,4165,4165,4165,4165,0
20240802,171000,25800856340,4165,4165,4165,4165,0
20240802,170900,25800856340,4165,4165,4165,4165,63902
20240802,170800,25800856340,4165,4165,4165,4165,0
20240802,170700,25800856340,4165,4165,4165,4165,0
20240802,170600,25800856340,4165,4165,4165,4165,0
20240802,170500,25800856340,4165,4165,4165,4165,0
20240802,170400,25800856340,4165,4165,4165,4165,0
20240802,170300,25800856340,4165,4165,4165,4165,0
20240802,170200,25800856340,4165,4165,4165,4165,0
20240802,170100,25800856340,4165,4165,4165,4165,0
20240802,170000,25800856340,4165,4165,4165,4165,0
20240802,165900,25800856340,4165,4165,4165,4165,0
20240802,165800,25800856340,4165,4165,4165,4165,0
20240802,165700,25800856340,4165,4165,4165,4165,0
20240802,165600,25800856340,4165,4165,4165,4165,0
20240802,165500,25800856340,4165,4165,4165,4165,0
20240802,165400,25800856340,4165,4165,4165,4165,0
20240802,165300,25800856340,4165,4165,4165,4165,0
20240802,165200,25800856340,4165,4165,4165,4165,0
20240802,165100,25800856340,4165,4165,4165,4165,0
20240802,165000,25800856340,4165,4165,4165,4165,0
20240802,164900,25800856340,4165,4165,4165,4165,0
20240802,164800,25800856340,4165,4165,4165,4165,0
20240802,164700,25800856340,4165,4165,4165,4165,0
20240802,164600,25800856340,4165,4165,4165,4165,0
20240802,164500,25800856340,4165,4165,4165,4165,0
20240802,164400,25800856340,4165,4165,4165,4165,0
20240802,164300,25800856340,4165,4165,4165,4165,0
20240802,164200,25800856340,4165,4165,4165,4165,0
20240802,164100,25800856340,4165,4165,4165,4165,0
20240802,164000,25800856340,4165,4165,4165,4165,0
20240802,163900,25800856340,4165,4165,4165,4165,63902
20240802,163800,25800856340,4165,4165,4165,4165,0
20240802,163700,25800856340,4165,4165,4165,4165,0
20240802,163600,25800856340,4165,4165,4165,4165,0
20240802,163500,25800856340,4165,4165,4165,4165,0
20240802,163400,25800856340,4165,4165,4165,4165,0
20240802,163300,25800856340,4165,4165,4165,4165,0
20240802,163200,25800856340,4165,4165,4165,4165,0
20240802,163100,25800856340,4165,4165,4165,4165,0
20240802,163000,25800856340,4165,4165,4165,4165,0
20240802,162900,25800856340,4165,4165,4165,4165,0
20240802,162800,25800856340,4165,4165,4165,4165,0
20240802,162700,25800856340,4165,4165,4165,4165,0
20240802,162600,25800856340,4165,4165,4165,4165,0
20240802,162500,25800856340,4165,4165,4165,4165,0
20240802,162400,25800856340,4165,4165,4165,4165,0
20240802,162300,25800856340,4165,4165,4165,4165,0
20240802,162200,25800856340,4165,4165,4165,4165,0
20240802,162100,25800856340,4165,4165,4165,4165,0
20240802,162000,25800856340,4165,4165,4165,4165,0
20240802,161900,25800856340,4165,4165,4165,4165,0
20240802,161800,25800856340,4165,4165,4165,4165,0
20240802,161700,25800856340,4165,4165,4165,4165,0
20240802,161600,25800856340,4165,4165,4165,4165,0
20240802,161500,25800856340,4165,4165,4165,4165,0
20240802,161400,25800856340,4165,4165,4165,4165,0
20240802,161300,25800856340,4165,4165,4165,4165,0
20240802,161200,25800856340,4165,4165,4165,4165,0
20240802,161100,25800856340,4165,4165,4165,4165,0
20240802,161000,25800856340,4165,4165,4165,4165,0
20240802,160900,25800856340,4165,4165,4165,4165,63902
20240802,160800,25800856340,4165,4165,4165,4165,0
20240802,160700,25800856340,4165,4165,4165,4165,0
20240802,160600,25800856340,4165,4165,4165,4165,0
20240802,160500,25800856340,4165,4165,4165,4165,0
20240802,160400,25800856340,4165,4165,4165,4165,0
20240802,160300,25800856340,4165,4165,4165,4165,0
20240802,160200,25800856340,4165,4165,4165,4165,0
20240802,160100,25800856340,4165,4165,4165,4165,0
20240802,160000,25800856340,4165,4165,4165,4165,0
20240802,155900,25800856340,4165,4165,4165,4165,0
20240802,155800,25800856340,4165,4165,4165,4165,0
20240802,155700,25800856340,4165,4165,4165,4165,0
20240802,155600,25800856340,4165,4165,4165,4165,0
20240802,155500,25800856340,4165,4165,4165,4165,0
20240802,155400,25800856340,4165,4165,4165,4165,0
20240802,155300,25800856340,4165,4165,4165,4165,0
20240802,155200,25800856340,4165,4165,4165,4165,0
20240802,155100,25800856340,4165,4165,4165,4165,0
20240802,155000,25800856340,4165,4165,4165,4165,0
20240802,154900,25800856340,4165,4165,4165,4165,0
20240802,154800,25800856340,4165,4165,4165,4165,0
20240802,154700,25800856340,4165,4165,4165,4165,0
20240802,154600,25800856340,4165,4165,4165,4165,0
20240802,154500,25800856340,4165,4165,4165,4165,0
20240802,154400,25800856340,4165,4165,4165,4165,0
20240802,154300,25800856340,4165,4165,4165,4165,0
20240802,154200,25800856340,4165,4165,4165,4165,0
20240802,154100,25800856340,4165,4165,4165,4165,0
20240802,154000,25800856340,4165,4165,4165,4165,0
20240802,153900,25800856340,4165,4165,4165,4165,63902
20240802,153800,25800856340,4165,4165,4165,4165,0
20240802,153700,25800856340,4165,4165,4165,4165,0
20240802,153600,25800856340,4165,4165,4165,4165,0
20240802,153500,25800856340,4165,4165,4165,4165,0
20240802,153400,25800856340,4165,4165,4165,4165,0
20240802,153300,25800856340,4165,4165,4165,4165,0
20240802,153200,25800856340,4165,4165,4165,4165,0
20240802,153100,25800856340,4165,4165,4165,4165,0
20240802,153000,25800856340,4165,4165,4165,4165,63902
20240802,152900,25534704510,4285,4285,4285,4285,0
20240802,152800,25534704510,4285,4285,4285,4285,0
20240802,152700,25534704510,4285,4285,4285,4285,0
20240802,152600,25534704510,4285,4285,4285,4285,0
20240802,152500,25534704510,4285,4285,4285,4285,0
20240802,152400,25534704510,4285,4285,4285,4285,0
20240802,152300,25534704510,4285,4285,4285,4285,0
20240802,152200,25534704510,4285,4285,4285,4285,0
20240802,152100,25534704510,4285,4285,4285,4285,0
20240802,152000,25534704510,4285,4285,4285,4285,0
20240802,151900,25534704510,4285,4245,4285,4240,26841
20240802,151800,25420488050,4240,4240,4255,4225,17313
20240802,151700,25347172425,4230,4255,4260,4225,28428
20240802,151600,25226542140,4255,4285,4315,4255,21312
20240802,151500,25135541590,4285,4295,4315,4280,14462
20240802,151400,25073397080,4300,4300,4310,4255,28119
20240802,151300,24953083775,4300,4325,4340,4295,7422
20240802,151200,24921059755,4320,4310,4345,4305,11421
20240802,151100,24871678210,4305,4295,4310,4285,13163
20240802,151000,24815078200,4295,4315,4325,4265,26621
20240802,150900,24700873465,4300,4345,4345,4300,15956
20240802,150800,24631983415,4345,4335,4370,4325,15534
20240802,150700,24564371575,4335,4335,4345,4315,8042
20240802,150600,24529578665,4330,4315,4340,4300,25681
20240802,150500,24418895425,4315,4325,4350,4305,22118
20240802,150400,24323283055,4325,4380,4390,4310,28553
20240802,150300,24199336935,4380,4380,4395,4360,14632
20240802,150200,24135268695,4380,4365,4395,4340,11961
20240802,150100,24083054410,4365,4390,4405,4355,17116
20240802,150000,24008109490,4395,4375,4410,4335,27794
20240802,145900,23886614550,4365,4410,4410,4330,49422
20240802,145800,23671225615,4405,4405,4425,4370,16748
20240802,145700,23597662815,4405,4420,4440,4360,52251
20240802,145600,23368330255,4420,4425,4450,4390,42507
20240802,145500,23180679885,4425,4500,4510,4380,77360
20240802,145400,22838960190,4500,4500,4530,4440,45808
20240802,145300,22633660820,4510,4610,4610,4495,39293
20240802,145200,22454763690,4610,4640,4645,4600,8846
20240802,145100,22413907700,4645,4605,4685,4585,23613
20240802,145000,22304282670,4600,4625,4630,4575,20424
20240802,144900,22210491105,4625,4630,4645,4575,72155
20240802,144800,21878769990,4645,4655,4655,4595,33191
20240802,144700,21725470195,4650,4680,4715,4650,26104
20240802,144600,21603268535,4685,4700,4700,4655,23376
20240802,144500,21494050270,4685,4660,4710,4625,28105
20240802,144400,21362866115,4655,4720,4735,4650,39924
20240802,144300,21174715730,4725,4690,4740,4690,39447
20240802,144200,20988342225,4700,4725,4725,4640,47801
20240802,144100,20764373075,4720,4665,4750,4660,45721
20240802,144000,20548971405,4670,4660,4700,4660,32398
20240802,143900,20397340510,4660,4600,4675,4600,44901
20240802,143800,20188419215,4605,4580,4655,4565,53133
20240802,143700,19943586480,4565,4535,4595,4505,62350
20240802,143600,19659394250,4535,4680,4715,4475,93284
20240802,143500,19230031970,4685,4665,4725,4655,37823
20240802,143400,19052785610,4660,4725,4735,4660,30526
20240802,143300,18909360515,4710,4665,4770,4660,82412
20240802,143200,18519801360,4655,4715,4720,4630,88046
20240802,143100,18108764220,4715,4750,4750,4700,52279
20240802,143000,17862053575,4750,4795,4815,4705,79690
20240802,142900,17482349025,4795,4825,4830,4780,69941
20240802,142800,17146186895,4825,4765,4835,4760,122919
20240802,142700,16554813685,4765,4810,4810,4765,134089
20240802,142600,15912263665,4805,4605,4810,4605,150371
20240802,142500,15198944345,4605,4620,4640,4585,59856
20240802,142400,14922538895,4620,4540,4640,4540,79017
20240802,142300,14559553380,4540,4540,4545,4485,35862
20240802,142200,14397416330,4535,4600,4600,4465,126940
20240802,142100,13821626610,4600,4605,4615,4575,57379
20240802,142000,13558278650,4605,4700,4705,4590,69674
20240802,141900,13234808590,4700,4750,4765,4700,46419
20240802,141800,13014510815,4750,4715,4755,4705,45475
20240802,141700,12799114320,4715,4730,4760,4710,43203
20240802,141600,12594517540,4735,4765,4775,4725,77444
20240802,141500,12226182160,4770,4680,4775,4680,151028
20240802,141400,11509712400,4685,4660,4690,4655,22617
20240802,141300,11403867540,4660,4690,4690,4640,34604
20240802,141200,11242802170,4690,4700,4700,4655,42470
20240802,141100,11044107935,4695,4705,4730,4690,35197
20240802,141000,10878406485,4705,4730,4735,4685,49687
20240802,140900,10644256450,4710,4710,4750,4705,117119
20240802,140800,10090234060,4710,4715,4725,4670,84948
20240802,140700,9690601540,4715,4655,4735,4655,208236
20240802,140600,8713993285,4665,4590,4670,4570,138485
20240802,140500,8073102385,4595,4595,4595,4595,0
20240802,140400,8073102385,4595,4540,4595,4525,71684
20240802,140300,7745147555,4535,4375,4555,4375,110501
20240802,140200,7249460745,4390,4390,4395,4365,12656
20240802,140100,7194086685,4390,4345,4410,4340,26018
20240802,140000,7080049770,4340,4320,4395,4320,48083
20240802,135900,6870689495,4320,4310,4345,4300,20479
20240802,135800,6782336470,4310,4360,4380,4305,33540
20240802,135700,6637143530,4355,4380,4410,4355,17357
20240802,135600,6561013705,4380,4425,4430,4345,32293
20240802,135500,6419649640,4430,4500,4540,4425,28346
20240802,135400,6292677745,4500,4455,4500,4445,19910
20240802,135300,6203325865,4450,4425,4475,4425,10713
20240802,135200,6155631375,4430,4505,4525,4430,27812
20240802,135100,6031520550,4525,4580,4580,4460,39392
20240802,135000,5853547255,4575,4580,4580,4510,45916
20240802,134900,5644317440,4580,4565,4590,4565,41949
20240802,134800,5451961130,4565,4550,4590,4540,65709
20240802,134700,5152054030,4555,4460,4565,4435,71047
20240802,134600,4830344780,4460,4525,4525,4435,56826
20240802,134500,4575686685,4525,4495,4555,4445,149267
20240802,134400,3903440050,4470,4305,4495,4305,58411
20240802,134300,3644383420,4305,4310,4350,4270,13022
20240802,134200,3588264130,4325,4385,4395,4300,55022
20240802,134100,3349776670,4380,4425,4450,4370,26633
20240802,134000,3232400040,4425,4440,4465,4370,66802
20240802,133900,2937460850,4435,4400,4480,4335,91857
20240802,133800,2531097865,4400,4275,4450,4265,135902
20240802,133700,1934294600,4275,4265,4370,4255,88090
20240802,133600,1553370010,4295,4180,4350,4120,128218
20240802,133500,1010087790,4240,4240,4240,4240,0
20240802,133400,1010087790,4240,4240,4240,4240,0
20240802,133300,1010087790,4240,4115,4240,4025,15230
20240802,133200,946870635,4120,3970,4120,3970,5840
20240802,133100,923237405,3970,3965,3970,3965,628
20240802,133000,920744870,3975,3965,3980,3965,524
20240802,132900,918664325,3965,3960,3965,3960,291
20240802,132800,917511015,3965,3930,3965,3930,1000
20240802,132700,913556180,3930,3930,3950,3920,511
20240802,132600,911552665,3945,3945,3945,3945,2
20240802,132500,911544775,3965,3965,3965,3965,2
20240802,132400,911536845,3920,3930,3930,3920,949
20240802,132300,907816390,3970,3970,3970,3970,404
20240802,132200,906212510,3970,3975,3975,3970,1347
20240802,132100,900863190,3975,3925,3975,3925,1211
20240802,132000,896071025,3925,3925,3925,3925,0
20240802,131900,896071025,3925,3915,3925,3915,851
20240802,131800,892739100,3915,3915,3920,3915,423
20240802,131700,891083050,3915,3915,3915,3915,3
20240802,131600,891071305,3910,3915,3915,3910,501
20240802,131500,889112390,3910,3895,3910,3885,482
20240802,131400,887237765,3915,3895,3915,3895,42
20240802,131300,887074055,3915,3915,3915,3915,0
20240802,131200,887074055,3915,3905,3915,3895,509
20240802,131100,885088435,3915,3915,3915,3915,12
20240802,131000,885041455,3915,3915,3915,3915,211
20240802,130900,884215390,3915,3910,3915,3910,97
20240802,130800,883835675,3920,3920,3920,3920,0
20240802,130700,883835675,3920,3920,3920,3920,188
20240802,130600,883098715,3920,3920,3920,3920,959
20240802,130500,879339435,3930,3930,3930,3930,0
20240802,130400,879339435,3930,3930,3930,3930,0
20240802,130300,879339435,3930,3930,3930,3930,7
20240802,130200,879311925,3930,3930,3930,3930,293
20240802,130100,878160435,3930,3925,3930,3925,6
20240802,130000,878136865,3930,3930,3930,3930,0
20240802,125900,878136865,3930,3930,3930,3930,0
20240802,125800,878136865,3930,3925,3930,3925,311
20240802,125700,876914665,3930,3930,3930,3930,0
20240802,125600,876914665,3930,3930,3930,3930,0
20240802,125500,876914665,3930,3930,3930,3930,0
20240802,125400,876914665,3930,3930,3930,3930,1
20240802,125300,876910735,3930,3930,3930,3930,1
20240802,125200,876906805,3935,3930,3935,3930,42
20240802,125100,876741540,3910,3930,3935,3910,4
20240802,125000,876725855,3935,3935,3935,3890,169
20240802,124900,876066690,3940,3940,3940,3940,0
20240802,124800,876066690,3940,3940,3940,3940,0
20240802,124700,876066690,3940,3940,3940,3940,0
20240802,124600,876066690,3940,3920,3940,3920,30
20240802,124500,875948630,3900,3910,3910,3900,1021
20240802,124400,871963520,3940,3940,3940,3940,0
20240802,124300,871963520,3940,3940,3940,3940,0
20240802,124200,871963520,3940,3935,3945,3935,13
20240802,124100,871912290,3920,3920,3930,3920,1273
20240802,124000,866920265,3920,3905,3920,3905,6
20240802,123900,866896820,3920,3900,3925,3900,537
20240802,123800,864790455,3900,3920,3920,3900,120
20240802,123700,864320275,3920,3920,3920,3920,0
20240802,123600,864320275,3920,3910,3925,3880,2807
20240802,123500,853376535,3930,3920,3930,3915,241
20240802,123400,852430805,3910,3925,3925,3910,590
20240802,123300,850123275,3930,3970,3970,3930,207
20240802,123200,849309515,3970,3970,3970,3930,461
20240802,123100,847479390,3970,3950,3970,3950,482
20240802,123000,845569260,3955,3965,3965,3955,4
20240802,122900,845553410,3960,3960,3965,3930,571
20240802,122800,843296780,3960,3960,3960,3930,71
20240802,122700,843016500,3965,3925,3975,3925,1250
20240802,122600,838073890,3930,3895,3930,3895,306
20240802,122500,836875590,3900,3880,3900,3860,674
20240802,122400,834268245,3910,3910,3910,3910,0
20240802,122300,834268245,3910,3905,3910,3905,21
20240802,122200,834186190,3905,3905,3905,3905,130
20240802,122100,833678540,3910,3880,3910,3865,340
20240802,122000,832358270,3875,3865,3875,3865,234
20240802,121900,831453025,3865,3870,3870,3865,325
20240802,121800,830195650,3870,3895,3895,3870,3084
20240802,121700,818232990,3910,3910,3910,3910,120
20240802,121600,817763790,3910,3910,3940,3895,2784
20240802,121500,806896300,3905,3910,3910,3900,4747
20240802,121400,788376930,3915,3900,3950,3900,2315
20240802,121300,779296495,3910,3940,3965,3905,727
20240802,121200,776443440,3935,3935,3975,3885,5665
20240802,121100,754201100,3935,3980,4005,3935,6552
20240802,121000,728237565,3970,4035,4035,3970,8586
20240802,120900,693897340,4035,4040,4085,4010,25446
20240802,120800,591051535,4040,3980,4145,3970,28733
20240802,120700,474715440,3980,4000,4000,3940,6707
20240802,120600,447997350,3995,3915,4000,3915,3555
20240802,120500,433940240,3905,3905,3905,3905,100
20240802,120400,433549740,3905,3915,3915,3905,172
20240802,120300,432878030,3910,3885,3910,3885,1552
20240802,120200,426817745,3905,3905,3905,3905,2
20240802,120100,426809935,3910,3910,3910,3880,36
20240802,120000,426669625,3870,3885,3910,3870,54
20240802,115900,426460165,3910,3895,3910,3895,3
20240802,115800,426448465,3900,3880,3925,3870,2036
20240802,115700,418478600,3890,3915,3915,3890,501
20240802,115600,416527225,3915,3855,3930,3855,2834
20240802,115500,405498970,3855,3840,3860,3840,1041
20240802,115400,401495865,3860,3860,3860,3860,287
20240802,115300,400388045,3835,3875,3875,3835,5119
20240802,115200,380659805,3850,3795,3885,3795,13436
20240802,115100,328912575,3795,3830,3835,3795,1450
20240802,115000,323398960,3805,3830,3830,3805,408
20240802,114900,321836620,3805,3830,3840,3805,1049
20240802,114800,317815025,3830,3825,3830,3825,400
20240802,114700,316283665,3830,3830,3830,3830,0
20240802,114600,316283665,3830,3830,3830,3830,3217
20240802,114500,303962555,3830,3820,3835,3820,420
20240802,114400,302354235,3820,3795,3820,3765,702
20240802,114300,299678950,3800,3790,3805,3790,1003
20240802,114200,295871680,3790,3780,3790,3780,639
20240802,114100,293451030,3780,3765,3790,3765,989
20240802,114000,289714660,3770,3765,3770,3765,7
20240802,113900,289688295,3760,3760,3760,3760,203
20240802,113800,288925015,3750,3750,3750,3750,200
20240802,113700,288175015,3750,3745,3750,3745,1054
20240802,113600,284223310,3745,3745,3745,3745,52
20240802,113500,284028570,3750,3730,3750,3730,1358
20240802,113400,278955940,3740,3730,3740,3730,1003
20240802,113300,275214730,3740,3745,3745,3735,1804
20240802,113200,268476765,3735,3735,3745,3735,950
20240802,113100,264928500,3735,3730,3735,3730,1252
20240802,113000,260255145,3735,3735,3735,3735,0
20240802,112900,260255145,3735,3735,3735,3735,0
20240802,112800,260255145,3735,3735,3735,3735,0
20240802,112700,260255145,3735,3735,3735,3735,1
20240802,112600,260251410,3735,3715,3735,3715,2
20240802,112500,260243960,3740,3740,3740,3740,0
20240802,112400,260243960,3740,3740,3740,3740,0
20240802,112300,260243960,3740,3740,3740,3740,0
20240802,112200,260243960,3740,3740,3740,3740,0
20240802,112100,260243960,3740,3740,3740,3740,0
20240802,112000,260243960,3740,3715,3740,3715,333
20240802,111900,259005270,3740,3720,3740,3720,207
20240802,111800,258235210,3740,3740,3740,3740,0
20240802,111700,258235210,3740,3735,3740,3735,14
20240802,111600,258182915,3740,3740,3740,3740,0
20240802,111500,258182915,3740,3740,3740,3740,0
20240802,111400,258182915,3740,3740,3740,3740,0
20240802,111300,258182915,3740,3740,3740,3740,0
20240802,111200,258182915,3740,3740,3740,3740,0
20240802,111100,258182915,3740,3740,3740,3730,298
20240802,111000,257071335,3745,3745,3745,3745,0
20240802,110900,257071335,3745,3730,3745,3730,5
20240802,110800,257052655,3730,3730,3730,3730,0
20240802,110700,257052655,3730,3730,3730,3730,0
20240802,110600,257052655,3730,3735,3735,3730,4
20240802,110500,257037725,3735,3735,3735,3735,1
20240802,110400,257033990,3715,3705,3715,3705,176
20240802,110300,256381880,3705,3715,3715,3705,1061
20240802,110200,252444730,3730,3730,3730,3730,0
20240802,110100,252444730,3730,3725,3730,3725,12
20240802,110000,252400020,3725,3725,3725,3725,2
20240802,105900,252392570,3730,3730,3730,3730,3
20240802,105800,252381380,3715,3715,3715,3715,0
20240802,105700,252381380,3715,3740,3745,3715,62
20240802,105600,252149740,3750,3750,3755,3745,135
20240802,105500,251643535,3755,3755,3755,3740,151
20240802,105400,251078600,3720,3710,3760,3700,2686
20240802,105300,241116380,3735,3715,3735,3710,2424
20240802,105200,232111515,3740,3710,3750,3705,1683
20240802,105100,225863705,3725,3720,3725,3720,14
20240802,105000,225811610,3730,3735,3740,3730,590
20240802,104900,223608000,3765,3745,3765,3745,10
20240802,104800,223570375,3775,3700,3790,3700,4007
20240802,104700,208585105,3700,3710,3710,3700,2509
20240802,104600,199291675,3705,3735,3735,3705,3728
20240802,104500,185431920,3735,3735,3735,3735,0
20240802,104400,185431920,3735,3735,3735,3735,3
20240802,104300,185420715,3745,3745,3745,3745,0
20240802,104200,185420715,3745,3740,3745,3740,52
20240802,104100,185226050,3745,3765,3765,3740,742
20240802,104000,182448635,3765,3740,3765,3740,25
20240802,103900,182354640,3735,3735,3735,3735,0
20240802,103800,182354640,3735,3745,3745,3735,1329
20240802,103700,177389615,3730,3730,3730,3730,1
20240802,103600,177385885,3730,3750,3750,3725,4087
20240802,103500,162127840,3750,3765,3765,3750,900
20240802,103400,158747930,3765,3780,3780,3765,51
20240802,103300,158555790,3765,3765,3765,3765,63
20240802,103200,158318595,3760,3780,3780,3760,450
20240802,103100,156623660,3795,3795,3795,3795,1
20240802,103000,156619865,3780,3780,3780,3780,0
20240802,102900,156619865,3780,3780,3780,3780,0
20240802,102800,156619865,3780,3780,3780,3780,0
20240802,102700,156619865,3780,3780,3780,3780,87
20240802,102600,156291005,3780,3780,3780,3780,0
20240802,102500,156291005,3780,3780,3780,3780,63
20240802,102400,156052865,3775,3780,3780,3775,34
20240802,102300,155924465,3795,3780,3795,3780,3
20240802,102200,155913100,3770,3770,3770,3770,0
20240802,102100,155913100,3770,3770,3770,3770,0
20240802,102000,155913100,3770,3770,3770,3770,0
20240802,101900,155913100,3770,3765,3770,3765,2596
20240802,101800,146132645,3765,3770,3775,3765,563
20240802,101700,144007620,3765,3795,3795,3765,2103
20240802,101600,136053420,3805,3805,3805,3805,0
20240802,101500,136053420,3805,3815,3815,3800,2138
20240802,101400,127925045,3825,3825,3825,3825,0
20240802,101300,127925045,3825,3820,3825,3820,10
20240802,101200,127886805,3815,3815,3815,3815,0
20240802,101100,127886805,3815,3815,3815,3815,0
20240802,101000,127886805,3815,3815,3815,3815,0
20240802,100900,127886805,3815,3820,3820,3815,66
20240802,100800,127634895,3830,3830,3830,3830,0
20240802,100700,127634895,3830,3830,3830,3830,0
20240802,100600,127634895,3830,3825,3830,3825,6
20240802,100500,127611930,3830,3825,3830,3825,4
20240802,100400,127596625,3820,3820,3820,3820,0
20240802,100300,127596625,3820,3825,3825,3820,29
20240802,100200,127485840,3830,3830,3830,3830,1
20240802,100100,127482010,3825,3825,3830,3825,5
20240802,100000,127462880,3825,3820,3825,3820,3
20240802,095900,127451415,3825,3825,3825,3825,0
20240802,095800,127451415,3825,3825,3825,3825,2
20240802,095700,127443765,3815,3825,3835,3815,583
20240802,095600,125218950,3830,3830,3830,3830,1
20240802,095500,125215120,3835,3835,3835,3835,0
20240802,095400,125215120,3835,3820,3835,3820,20
20240802,095300,125138495,3810,3810,3810,3810,9
20240802,095200,125104205,3820,3820,3820,3820,558
20240802,095100,122972645,3850,3850,3850,3850,0
20240802,095000,122972645,3850,3830,3850,3830,51
20240802,094900,122776790,3850,3835,3850,3835,5
20240802,094800,122757600,3850,3850,3855,3850,532
20240802,094700,120709390,3850,3830,3850,3830,47
20240802,094600,120528720,3830,3820,3830,3820,20
20240802,094500,120452245,3820,3820,3820,3820,2
20240802,094400,120444605,3815,3845,3845,3800,4
20240802,094300,120429300,3850,3850,3850,3850,0
20240802,094200,120429300,3850,3850,3850,3850,0
20240802,094100,120429300,3850,3840,3850,3840,4
20240802,094000,120413925,3850,3850,3850,3850,2
20240802,093900,120406225,3855,3855,3855,3855,4
20240802,093800,120390805,3830,3825,3855,3800,242
20240802,093700,119464705,3825,3790,3825,3770,352
20240802,093600,118134140,3810,3805,3810,3775,855
20240802,093500,114880910,3805,3805,3805,3805,0
20240802,093400,114880910,3805,3805,3805,3780,13
20240802,093300,114831665,3805,3785,3805,3785,171
20240802,093200,114182720,3780,3780,3780,3780,596
20240802,093100,111929840,3780,3775,3780,3775,99
20240802,093000,111555630,3765,3765,3765,3760,45
20240802,092900,111386210,3735,3735,3735,3735,30
20240802,092800,111274160,3730,3740,3740,3730,662
20240802,092700,108801520,3780,3770,3780,3740,240
20240802,092600,107896855,3770,3745,3770,3735,641
20240802,092500,105499855,3770,3780,3780,3770,141
20240802,092400,104968275,3780,3750,3780,3745,2431
20240802,092300,95839390,3750,3760,3775,3750,564
20240802,092200,93719070,3760,3745,3760,3745,147
20240802,092100,93168275,3745,3745,3745,3740,391
20240802,092000,91704695,3745,3740,3750,3735,1651
20240802,091900,85530695,3740,3740,3740,3740,1027
20240802,091800,81689715,3730,3730,3740,3730,542
20240802,091700,79665170,3725,3735,3740,3725,2851
20240802,091600,69039500,3725,3825,3825,3710,6525
20240802,091500,44570405,3820,3840,3840,3820,1911
20240802,091400,37256880,3865,3865,3865,3865,2
20240802,091300,37249150,3840,3885,3885,3840,1884
20240802,091200,29974460,3905,3905,3905,3890,717
20240802,091100,27178545,3915,3905,3945,3900,3052
20240802,091000,15230385,3905,3875,3905,3875,497
20240802,090900,13292935,3875,3865,3875,3865,49
20240802,090800,13103105,3880,3880,3880,3865,208
20240802,090700,12296590,3880,3870,3880,3870,362
20240802,090600,10893830,3880,3885,3885,3870,394
20240802,090500,9366110,3885,3890,3890,3885,3
20240802,090400,9354445,3890,3890,3895,3885,488
20240802,090300,7456470,3895,3865,3895,3850,834
20240802,090200,4215200,3875,3870,3875,3870,29
20240802,090100,4102950,3875,3870,3875,3870,450
20240802,090000,2359580,3875,3855,3875,3855,612