KissMeData/452190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213300,992584025,4045,4045,4045,4045,1542
20240802,213200,992584025,4045,4045,4045,4045,0
20240802,213100,992584025,4045,4045,4045,4045,0
20240802,213000,992584025,4045,4045,4045,4045,0
20240802,212900,992584025,4045,4045,4045,4045,0
20240802,212800,992584025,4045,4045,4045,4045,0
20240802,212700,992584025,4045,4045,4045,4045,0
20240802,212600,992584025,4045,4045,4045,4045,0
20240802,212500,992584025,4045,4045,4045,4045,0
20240802,212400,992584025,4045,4045,4045,4045,0
20240802,212300,992584025,4045,4045,4045,4045,0
20240802,212200,992584025,4045,4045,4045,4045,0
20240802,212100,992584025,4045,4045,4045,4045,0
20240802,212000,992584025,4045,4045,4045,4045,0
20240802,211900,992584025,4045,4045,4045,4045,0
20240802,211800,992584025,4045,4045,4045,4045,0
20240802,211700,992584025,4045,4045,4045,4045,0
20240802,211600,992584025,4045,4045,4045,4045,0
20240802,211500,992584025,4045,4045,4045,4045,0
20240802,211400,992584025,4045,4045,4045,4045,0
20240802,211300,992584025,4045,4045,4045,4045,0
20240802,211200,992584025,4045,4045,4045,4045,0
20240802,211100,992584025,4045,4045,4045,4045,0
20240802,211000,992584025,4045,4045,4045,4045,0
20240802,210900,992584025,4045,4045,4045,4045,0
20240802,210800,992584025,4045,4045,4045,4045,0
20240802,210700,992584025,4045,4045,4045,4045,0
20240802,210600,992584025,4045,4045,4045,4045,0
20240802,210500,992584025,4045,4045,4045,4045,0
20240802,210400,992584025,4045,4045,4045,4045,0
20240802,210300,992584025,4045,4045,4045,4045,1542
20240802,210200,992584025,4045,4045,4045,4045,0
20240802,210100,992584025,4045,4045,4045,4045,0
20240802,210000,992584025,4045,4045,4045,4045,0
20240802,205900,992584025,4045,4045,4045,4045,0
20240802,205800,992584025,4045,4045,4045,4045,0
20240802,205700,992584025,4045,4045,4045,4045,0
20240802,205600,992584025,4045,4045,4045,4045,0
20240802,205500,992584025,4045,4045,4045,4045,0
20240802,205400,992584025,4045,4045,4045,4045,0
20240802,205300,992584025,4045,4045,4045,4045,0
20240802,205200,992584025,4045,4045,4045,4045,0
20240802,205100,992584025,4045,4045,4045,4045,0
20240802,205000,992584025,4045,4045,4045,4045,0
20240802,204900,992584025,4045,4045,4045,4045,0
20240802,204800,992584025,4045,4045,4045,4045,0
20240802,204700,992584025,4045,4045,4045,4045,0
20240802,204600,992584025,4045,4045,4045,4045,0
20240802,204500,992584025,4045,4045,4045,4045,0
20240802,204400,992584025,4045,4045,4045,4045,0
20240802,204300,992584025,4045,4045,4045,4045,0
20240802,204200,992584025,4045,4045,4045,4045,0
20240802,204100,992584025,4045,4045,4045,4045,0
20240802,204000,992584025,4045,4045,4045,4045,0
20240802,203900,992584025,4045,4045,4045,4045,0
20240802,203800,992584025,4045,4045,4045,4045,0
20240802,203700,992584025,4045,4045,4045,4045,0
20240802,203600,992584025,4045,4045,4045,4045,0
20240802,203500,992584025,4045,4045,4045,4045,0
20240802,203400,992584025,4045,4045,4045,4045,0
20240802,203300,992584025,4045,4045,4045,4045,1542
20240802,203200,992584025,4045,4045,4045,4045,0
20240802,203100,992584025,4045,4045,4045,4045,0
20240802,203000,992584025,4045,4045,4045,4045,0
20240802,202900,992584025,4045,4045,4045,4045,0
20240802,202800,992584025,4045,4045,4045,4045,0
20240802,202700,992584025,4045,4045,4045,4045,0
20240802,202600,992584025,4045,4045,4045,4045,0
20240802,202500,992584025,4045,4045,4045,4045,0
20240802,202400,992584025,4045,4045,4045,4045,0
20240802,202300,992584025,4045,4045,4045,4045,0
20240802,202200,992584025,4045,4045,4045,4045,0
20240802,202100,992584025,4045,4045,4045,4045,0
20240802,202000,992584025,4045,4045,4045,4045,0
20240802,201900,992584025,4045,4045,4045,4045,0
20240802,201800,992584025,4045,4045,4045,4045,0
20240802,201700,992584025,4045,4045,4045,4045,0
20240802,201600,992584025,4045,4045,4045,4045,0
20240802,201500,992584025,4045,4045,4045,4045,0
20240802,201400,992584025,4045,4045,4045,4045,0
20240802,201300,992584025,4045,4045,4045,4045,0
20240802,201200,992584025,4045,4045,4045,4045,0
20240802,201100,992584025,4045,4045,4045,4045,0
20240802,201000,992584025,4045,4045,4045,4045,0
20240802,200900,992584025,4045,4045,4045,4045,0
20240802,200800,992584025,4045,4045,4045,4045,0
20240802,200700,992584025,4045,4045,4045,4045,0
20240802,200600,992584025,4045,4045,4045,4045,0
20240802,200500,992584025,4045,4045,4045,4045,0
20240802,200400,992584025,4045,4045,4045,4045,0
20240802,200300,992584025,4045,4045,4045,4045,1542
20240802,200200,992584025,4045,4045,4045,4045,0
20240802,200100,992584025,4045,4045,4045,4045,0
20240802,200000,992584025,4045,4045,4045,4045,0
20240802,195900,992584025,4045,4045,4045,4045,0
20240802,195800,992584025,4045,4045,4045,4045,0
20240802,195700,992584025,4045,4045,4045,4045,0
20240802,195600,992584025,4045,4045,4045,4045,0
20240802,195500,992584025,4045,4045,4045,4045,0
20240802,195400,992584025,4045,4045,4045,4045,0
20240802,195300,992584025,4045,4045,4045,4045,0
20240802,195200,992584025,4045,4045,4045,4045,0
20240802,195100,992584025,4045,4045,4045,4045,0
20240802,195000,992584025,4045,4045,4045,4045,0
20240802,194900,992584025,4045,4045,4045,4045,0
20240802,194800,992584025,4045,4045,4045,4045,0
20240802,194700,992584025,4045,4045,4045,4045,0
20240802,194600,992584025,4045,4045,4045,4045,0
20240802,194500,992584025,4045,4045,4045,4045,0
20240802,194400,992584025,4045,4045,4045,4045,0
20240802,194300,992584025,4045,4045,4045,4045,0
20240802,194200,992584025,4045,4045,4045,4045,0
20240802,194100,992584025,4045,4045,4045,4045,0
20240802,194000,992584025,4045,4045,4045,4045,0
20240802,193900,992584025,4045,4045,4045,4045,0
20240802,193800,992584025,4045,4045,4045,4045,0
20240802,193700,992584025,4045,4045,4045,4045,0
20240802,193600,992584025,4045,4045,4045,4045,0
20240802,193500,992584025,4045,4045,4045,4045,0
20240802,193400,992584025,4045,4045,4045,4045,0
20240802,193300,992584025,4045,4045,4045,4045,1542
20240802,193200,992584025,4045,4045,4045,4045,0
20240802,193100,992584025,4045,4045,4045,4045,0
20240802,193000,992584025,4045,4045,4045,4045,0
20240802,192900,992584025,4045,4045,4045,4045,0
20240802,192800,992584025,4045,4045,4045,4045,0
20240802,192700,992584025,4045,4045,4045,4045,0
20240802,192600,992584025,4045,4045,4045,4045,0
20240802,192500,992584025,4045,4045,4045,4045,0
20240802,192400,992584025,4045,4045,4045,4045,0
20240802,192300,992584025,4045,4045,4045,4045,0
20240802,192200,992584025,4045,4045,4045,4045,0
20240802,192100,992584025,4045,4045,4045,4045,0
20240802,192000,992584025,4045,4045,4045,4045,0
20240802,191900,992584025,4045,4045,4045,4045,0
20240802,191800,992584025,4045,4045,4045,4045,0
20240802,191700,992584025,4045,4045,4045,4045,0
20240802,191600,992584025,4045,4045,4045,4045,0
20240802,191500,992584025,4045,4045,4045,4045,0
20240802,191400,992584025,4045,4045,4045,4045,0
20240802,191300,992584025,4045,4045,4045,4045,0
20240802,191200,992584025,4045,4045,4045,4045,0
20240802,191100,992584025,4045,4045,4045,4045,0
20240802,191000,992584025,4045,4045,4045,4045,0
20240802,190900,992584025,4045,4045,4045,4045,0
20240802,190800,992584025,4045,4045,4045,4045,0
20240802,190700,992584025,4045,4045,4045,4045,0
20240802,190600,992584025,4045,4045,4045,4045,0
20240802,190500,992584025,4045,4045,4045,4045,0
20240802,190400,992584025,4045,4045,4045,4045,0
20240802,190300,992584025,4045,4045,4045,4045,1542
20240802,190200,992584025,4045,4045,4045,4045,0
20240802,190100,992584025,4045,4045,4045,4045,0
20240802,190000,992584025,4045,4045,4045,4045,0
20240802,185900,992584025,4045,4045,4045,4045,0
20240802,185800,992584025,4045,4045,4045,4045,0
20240802,185700,992584025,4045,4045,4045,4045,0
20240802,185600,992584025,4045,4045,4045,4045,0
20240802,185500,992584025,4045,4045,4045,4045,0
20240802,185400,992584025,4045,4045,4045,4045,0
20240802,185300,992584025,4045,4045,4045,4045,0
20240802,185200,992584025,4045,4045,4045,4045,0
20240802,185100,992584025,4045,4045,4045,4045,0
20240802,185000,992584025,4045,4045,4045,4045,0
20240802,184900,992584025,4045,4045,4045,4045,0
20240802,184800,992584025,4045,4045,4045,4045,0
20240802,184700,992584025,4045,4045,4045,4045,0
20240802,184600,992584025,4045,4045,4045,4045,0
20240802,184500,992584025,4045,4045,4045,4045,0
20240802,184400,992584025,4045,4045,4045,4045,0
20240802,184300,992584025,4045,4045,4045,4045,0
20240802,184200,992584025,4045,4045,4045,4045,0
20240802,184100,992584025,4045,4045,4045,4045,0
20240802,184000,992584025,4045,4045,4045,4045,0
20240802,183900,992584025,4045,4045,4045,4045,0
20240802,183800,992584025,4045,4045,4045,4045,0
20240802,183700,992584025,4045,4045,4045,4045,0
20240802,183600,992584025,4045,4045,4045,4045,0
20240802,183500,992584025,4045,4045,4045,4045,0
20240802,183400,992584025,4045,4045,4045,4045,0
20240802,183300,992584025,4045,4045,4045,4045,1542
20240802,183200,992584025,4045,4045,4045,4045,0
20240802,183100,992584025,4045,4045,4045,4045,0
20240802,183000,992584025,4045,4045,4045,4045,0
20240802,182900,992584025,4045,4045,4045,4045,0
20240802,182800,992584025,4045,4045,4045,4045,0
20240802,182700,992584025,4045,4045,4045,4045,0
20240802,182600,992584025,4045,4045,4045,4045,0
20240802,182500,992584025,4045,4045,4045,4045,0
20240802,182400,992584025,4045,4045,4045,4045,0
20240802,182300,992584025,4045,4045,4045,4045,0
20240802,182200,992584025,4045,4045,4045,4045,0
20240802,182100,992584025,4045,4045,4045,4045,0
20240802,182000,992584025,4045,4045,4045,4045,0
20240802,181900,992584025,4045,4045,4045,4045,0
20240802,181800,992584025,4045,4045,4045,4045,0
20240802,181700,992584025,4045,4045,4045,4045,0
20240802,181600,992584025,4045,4045,4045,4045,0
20240802,181500,992584025,4045,4045,4045,4045,0
20240802,181400,992584025,4045,4045,4045,4045,0
20240802,181300,992584025,4045,4045,4045,4045,0
20240802,181200,992584025,4045,4045,4045,4045,0
20240802,181100,992584025,4045,4045,4045,4045,0
20240802,181000,992584025,4045,4045,4045,4045,0
20240802,180900,992584025,4045,4045,4045,4045,0
20240802,180800,992584025,4045,4045,4045,4045,0
20240802,180700,992584025,4045,4045,4045,4045,0
20240802,180600,992584025,4045,4045,4045,4045,0
20240802,180500,992584025,4045,4045,4045,4045,0
20240802,180400,992584025,4045,4045,4045,4045,0
20240802,180300,992584025,4045,4045,4045,4045,1542
20240802,180200,992584025,4045,4045,4045,4045,0
20240802,180100,992584025,4045,4045,4045,4045,0
20240802,180000,992584025,4045,4045,4045,4045,0
20240802,175900,992584025,4045,4045,4045,4045,0
20240802,175800,992584025,4045,4045,4045,4045,0
20240802,175700,992584025,4045,4045,4045,4045,0
20240802,175600,992584025,4045,4045,4045,4045,0
20240802,175500,992584025,4045,4045,4045,4045,0
20240802,175400,992584025,4045,4045,4045,4045,0
20240802,175300,992584025,4045,4045,4045,4045,0
20240802,175200,992584025,4045,4045,4045,4045,0
20240802,175100,992584025,4045,4045,4045,4045,0
20240802,175000,992584025,4045,4045,4045,4045,0
20240802,174900,992584025,4045,4045,4045,4045,0
20240802,174800,992584025,4045,4045,4045,4045,0
20240802,174700,992584025,4045,4045,4045,4045,0
20240802,174600,992584025,4045,4045,4045,4045,0
20240802,174500,992584025,4045,4045,4045,4045,0
20240802,174400,992584025,4045,4045,4045,4045,0
20240802,174300,992584025,4045,4045,4045,4045,0
20240802,174200,992584025,4045,4045,4045,4045,0
20240802,174100,992584025,4045,4045,4045,4045,0
20240802,174000,992584025,4045,4045,4045,4045,0
20240802,173900,992584025,4045,4045,4045,4045,0
20240802,173800,992584025,4045,4045,4045,4045,0
20240802,173700,992584025,4045,4045,4045,4045,0
20240802,173600,992584025,4045,4045,4045,4045,0
20240802,173500,992584025,4045,4045,4045,4045,0
20240802,173400,992584025,4045,4045,4045,4045,0
20240802,173300,992584025,4045,4045,4045,4045,1542
20240802,173200,992584025,4045,4045,4045,4045,0
20240802,173100,992584025,4045,4045,4045,4045,0
20240802,173000,992584025,4045,4045,4045,4045,0
20240802,172900,992584025,4045,4045,4045,4045,0
20240802,172800,992584025,4045,4045,4045,4045,0
20240802,172700,992584025,4045,4045,4045,4045,0
20240802,172600,992584025,4045,4045,4045,4045,0
20240802,172500,992584025,4045,4045,4045,4045,0
20240802,172400,992584025,4045,4045,4045,4045,0
20240802,172300,992584025,4045,4045,4045,4045,0
20240802,172200,992584025,4045,4045,4045,4045,0
20240802,172100,992584025,4045,4045,4045,4045,0
20240802,172000,992584025,4045,4045,4045,4045,0
20240802,171900,992584025,4045,4045,4045,4045,0
20240802,171800,992584025,4045,4045,4045,4045,0
20240802,171700,992584025,4045,4045,4045,4045,0
20240802,171600,992584025,4045,4045,4045,4045,0
20240802,171500,992584025,4045,4045,4045,4045,0
20240802,171400,992584025,4045,4045,4045,4045,0
20240802,171300,992584025,4045,4045,4045,4045,0
20240802,171200,992584025,4045,4045,4045,4045,0
20240802,171100,992584025,4045,4045,4045,4045,0
20240802,171000,992584025,4045,4045,4045,4045,0
20240802,170900,992584025,4045,4045,4045,4045,0
20240802,170800,992584025,4045,4045,4045,4045,0
20240802,170700,992584025,4045,4045,4045,4045,0
20240802,170600,992584025,4045,4045,4045,4045,0
20240802,170500,992584025,4045,4045,4045,4045,0
20240802,170400,992584025,4045,4045,4045,4045,0
20240802,170300,992584025,4045,4045,4045,4045,1542
20240802,170200,992584025,4045,4045,4045,4045,0
20240802,170100,992584025,4045,4045,4045,4045,0
20240802,170000,992584025,4045,4045,4045,4045,0
20240802,165900,992584025,4045,4045,4045,4045,0
20240802,165800,992584025,4045,4045,4045,4045,0
20240802,165700,992584025,4045,4045,4045,4045,0
20240802,165600,992584025,4045,4045,4045,4045,0
20240802,165500,992584025,4045,4045,4045,4045,0
20240802,165400,992584025,4045,4045,4045,4045,0
20240802,165300,992584025,4045,4045,4045,4045,0
20240802,165200,992584025,4045,4045,4045,4045,0
20240802,165100,992584025,4045,4045,4045,4045,0
20240802,165000,992584025,4045,4045,4045,4045,0
20240802,164900,992584025,4045,4045,4045,4045,0
20240802,164800,992584025,4045,4045,4045,4045,0
20240802,164700,992584025,4045,4045,4045,4045,0
20240802,164600,992584025,4045,4045,4045,4045,0
20240802,164500,992584025,4045,4045,4045,4045,0
20240802,164400,992584025,4045,4045,4045,4045,0
20240802,164300,992584025,4045,4045,4045,4045,0
20240802,164200,992584025,4045,4045,4045,4045,0
20240802,164100,992584025,4045,4045,4045,4045,0
20240802,164000,992584025,4045,4045,4045,4045,0
20240802,163900,992584025,4045,4045,4045,4045,0
20240802,163800,992584025,4045,4045,4045,4045,0
20240802,163700,992584025,4045,4045,4045,4045,0
20240802,163600,992584025,4045,4045,4045,4045,0
20240802,163500,992584025,4045,4045,4045,4045,0
20240802,163400,992584025,4045,4045,4045,4045,0
20240802,163300,992584025,4045,4045,4045,4045,1542
20240802,163200,992584025,4045,4045,4045,4045,0
20240802,163100,992584025,4045,4045,4045,4045,0
20240802,163000,992584025,4045,4045,4045,4045,0
20240802,162900,992584025,4045,4045,4045,4045,0
20240802,162800,992584025,4045,4045,4045,4045,0
20240802,162700,992584025,4045,4045,4045,4045,0
20240802,162600,992584025,4045,4045,4045,4045,0
20240802,162500,992584025,4045,4045,4045,4045,0
20240802,162400,992584025,4045,4045,4045,4045,0
20240802,162300,992584025,4045,4045,4045,4045,0
20240802,162200,992584025,4045,4045,4045,4045,0
20240802,162100,992584025,4045,4045,4045,4045,0
20240802,162000,992584025,4045,4045,4045,4045,0
20240802,161900,992584025,4045,4045,4045,4045,0
20240802,161800,992584025,4045,4045,4045,4045,0
20240802,161700,992584025,4045,4045,4045,4045,0
20240802,161600,992584025,4045,4045,4045,4045,0
20240802,161500,992584025,4045,4045,4045,4045,0
20240802,161400,992584025,4045,4045,4045,4045,0
20240802,161300,992584025,4045,4045,4045,4045,0
20240802,161200,992584025,4045,4045,4045,4045,0
20240802,161100,992584025,4045,4045,4045,4045,0
20240802,161000,992584025,4045,4045,4045,4045,0
20240802,160900,992584025,4045,4045,4045,4045,0
20240802,160800,992584025,4045,4045,4045,4045,0
20240802,160700,992584025,4045,4045,4045,4045,0
20240802,160600,992584025,4045,4045,4045,4045,0
20240802,160500,992584025,4045,4045,4045,4045,0
20240802,160400,992584025,4045,4045,4045,4045,0
20240802,160300,992584025,4045,4045,4045,4045,1542
20240802,160200,992584025,4045,4045,4045,4045,0
20240802,160100,992584025,4045,4045,4045,4045,0
20240802,160000,992584025,4045,4045,4045,4045,0
20240802,155900,992584025,4045,4045,4045,4045,0
20240802,155800,992584025,4045,4045,4045,4045,0
20240802,155700,992584025,4045,4045,4045,4045,0
20240802,155600,992584025,4045,4045,4045,4045,0
20240802,155500,992584025,4045,4045,4045,4045,0
20240802,155400,992584025,4045,4045,4045,4045,0
20240802,155300,992584025,4045,4045,4045,4045,0
20240802,155200,992584025,4045,4045,4045,4045,0
20240802,155100,992584025,4045,4045,4045,4045,0
20240802,155000,992584025,4045,4045,4045,4045,0
20240802,154900,992584025,4045,4045,4045,4045,0
20240802,154800,992584025,4045,4045,4045,4045,0
20240802,154700,992584025,4045,4045,4045,4045,0
20240802,154600,992584025,4045,4045,4045,4045,0
20240802,154500,992584025,4045,4045,4045,4045,0
20240802,154400,992584025,4045,4045,4045,4045,0
20240802,154300,992584025,4045,4045,4045,4045,0
20240802,154200,992584025,4045,4045,4045,4045,0
20240802,154100,992584025,4045,4045,4045,4045,0
20240802,154000,992584025,4045,4045,4045,4045,0
20240802,153900,992584025,4045,4045,4045,4045,0
20240802,153800,992584025,4045,4045,4045,4045,0
20240802,153700,992584025,4045,4045,4045,4045,0
20240802,153600,992584025,4045,4045,4045,4045,0
20240802,153500,992584025,4045,4045,4045,4045,0
20240802,153400,992584025,4045,4045,4045,4045,0
20240802,153300,992584025,4045,4045,4045,4045,1542
20240802,153200,992584025,4045,4045,4045,4045,0
20240802,153100,992584025,4045,4045,4045,4045,0
20240802,153000,992584025,4045,4045,4045,4045,1542
20240802,152900,986346635,4070,4070,4070,4070,0
20240802,152800,986346635,4070,4070,4070,4070,0
20240802,152700,986346635,4070,4070,4070,4070,0
20240802,152600,986346635,4070,4070,4070,4070,0
20240802,152500,986346635,4070,4070,4070,4070,0
20240802,152400,986346635,4070,4070,4070,4070,0
20240802,152300,986346635,4070,4070,4070,4070,0
20240802,152200,986346635,4070,4070,4070,4070,0
20240802,152100,986346635,4070,4070,4070,4070,0
20240802,152000,986346635,4070,4070,4070,4070,0
20240802,151900,986346635,4070,4060,4070,4050,275
20240802,151800,985231260,4070,4065,4070,4060,260
20240802,151700,984174410,4065,4070,4070,4065,244
20240802,151600,983182505,4070,4060,4070,4060,394
20240802,151500,981581490,4060,4060,4065,4060,205
20240802,151400,980749180,4060,4065,4070,4060,810
20240802,151300,977457715,4070,4065,4070,4065,1162
20240802,151200,972734170,4070,4070,4070,4050,17
20240802,151100,972665000,4045,4060,4065,4045,2181
20240802,151000,963808540,4065,4050,4065,4045,1144
20240802,150900,959180265,4070,4050,4070,4050,667
20240802,150800,956478855,4070,4075,4075,4050,10
20240802,150700,956438145,4070,4075,4075,4050,323
20240802,150600,955125790,4080,4060,4080,4045,1700
20240802,150500,948233425,4080,4080,4080,4080,5
20240802,150400,948213025,4085,4085,4085,4085,0
20240802,150300,948213025,4085,4090,4090,4080,106
20240802,150200,947780505,4090,4090,4090,4090,25
20240802,150100,947678255,4090,4050,4090,4050,2061
20240802,150000,939282880,4050,4045,4055,4045,237
20240802,145900,938322650,4055,4055,4055,4055,3
20240802,145800,938310485,4050,4055,4055,4050,315
20240802,145700,937033230,4055,4055,4055,4050,633
20240802,145600,934469310,4050,4050,4050,4050,1
20240802,145500,934465260,4055,4055,4055,4040,31
20240802,145400,934339815,4055,4050,4055,4050,2
20240802,145300,934331710,4055,4040,4055,4040,10
20240802,145200,934291205,4055,4040,4055,4035,694
20240802,145100,931490205,4040,4040,4040,4040,12
20240802,145000,931441725,4040,4040,4040,4040,168
20240802,144900,930763005,4040,4040,4040,4035,33
20240802,144800,930629690,4040,4035,4040,4035,1002
20240802,144700,926586615,4025,4035,4035,4025,574
20240802,144600,924274205,4035,4030,4035,4025,125
20240802,144500,923770175,4015,4015,4015,4015,0
20240802,144400,923770175,4015,4030,4030,4015,1011
20240802,144300,919708145,4025,4025,4030,4025,172
20240802,144200,919015090,4030,4030,4030,4020,207
20240802,144100,918181675,4025,4025,4025,4020,21
20240802,144000,918097155,4025,4030,4030,4025,2
20240802,143900,918089100,4020,4020,4020,4020,600
20240802,143800,915677100,4020,4025,4025,4020,828
20240802,143700,912347260,4025,4030,4030,4025,20
20240802,143600,912266755,4030,4030,4030,4030,31
20240802,143500,912141825,4025,4025,4025,4025,649
20240802,143400,909529600,4030,4030,4030,4030,108
20240802,143300,909094360,4030,4025,4030,4025,3
20240802,143200,909082280,4030,4030,4030,4030,388
20240802,143100,907518640,4030,4030,4035,4030,202
20240802,143000,906703585,4030,4030,4030,4030,195
20240802,142900,905917735,4030,4030,4030,4025,168
20240802,142800,905241080,4035,4030,4035,4030,9
20240802,142700,905204770,4035,4035,4035,4025,1845
20240802,142600,897760255,4030,4035,4035,4030,298
20240802,142500,896559255,4035,4030,4035,4030,1047
20240802,142400,892339785,4035,4030,4035,4030,20
20240802,142300,892259090,4035,4035,4035,4030,1482
20240802,142200,886286545,4035,4035,4035,4030,713
20240802,142100,883412095,4035,4040,4040,4030,3794
20240802,142000,868106300,4035,4045,4060,4035,5367
20240802,141900,846417215,4045,4065,4065,4045,708
20240802,141800,843551815,4065,4050,4065,4050,129
20240802,141700,843027865,4050,4055,4060,4050,3
20240802,141600,843015700,4050,4050,4050,4050,2
20240802,141500,843007600,4060,4065,4065,4050,1186
20240802,141400,838202775,4050,4065,4065,4050,54
20240802,141300,837983695,4065,4065,4065,4065,18
20240802,141200,837910525,4050,4055,4055,4050,1990
20240802,141100,829847430,4055,4055,4055,4055,2
20240802,141000,829839320,4055,4060,4060,4055,1183
20240802,140900,825038580,4065,4065,4065,4065,213
20240802,140800,824172735,4065,4070,4070,4065,36
20240802,140700,824026240,4070,4070,4070,4070,1
20240802,140600,824022170,4070,4075,4075,4065,949
20240802,140500,820162020,4075,4080,4080,4075,179
20240802,140400,819432555,4080,4080,4080,4080,14
20240802,140300,819375435,4080,4080,4085,4080,59
20240802,140200,819134690,4085,4085,4085,4085,1
20240802,140100,819130605,4090,4090,4090,4090,1
20240802,140000,819126515,4095,4095,4095,4095,0
20240802,135900,819126515,4095,4095,4095,4095,102
20240802,135800,818708825,4090,4085,4095,4070,489
20240802,135700,816717165,4095,4090,4095,4090,20
20240802,135600,816635355,4095,4095,4095,4095,106
20240802,135500,816201285,4095,4090,4095,4090,4
20240802,135400,816184910,4095,4090,4095,4085,154
20240802,135300,815555330,4090,4100,4100,4075,698
20240802,135200,812707010,4100,4075,4100,4075,599
20240802,135100,810258785,4075,4075,4075,4075,58
20240802,135000,810022435,4075,4080,4080,4075,679
20240802,134900,807255470,4100,4080,4100,4075,1077
20240802,134800,802865815,4105,4105,4105,4105,0
20240802,134700,802865815,4105,4080,4105,4080,489
20240802,134600,800870670,4105,4085,4105,4085,124
20240802,134500,800364110,4085,4085,4085,4085,495
20240802,134400,798342035,4115,4115,4115,4115,0
20240802,134300,798342035,4115,4115,4115,4115,0
20240802,134200,798342035,4115,4115,4115,4115,0
20240802,134100,798342035,4115,4100,4115,4085,1698
20240802,134000,791391755,4100,4100,4100,4100,2785
20240802,133900,779973255,4100,4110,4110,4100,700
20240802,133800,777102350,4110,4110,4110,4110,50
20240802,133700,776896850,4110,4110,4110,4110,1
20240802,133600,776892740,4115,4115,4115,4115,0
20240802,133500,776892740,4115,4115,4115,4115,4
20240802,133400,776876280,4115,4115,4115,4115,1
20240802,133300,776872165,4105,4105,4105,4105,146
20240802,133200,776272835,4105,4100,4105,4100,39
20240802,133100,776112900,4105,4105,4105,4105,200
20240802,133000,775291900,4105,4105,4105,4105,0
20240802,132900,775291900,4105,4105,4105,4105,2
20240802,132800,775283690,4100,4115,4115,4100,21
20240802,132700,775197500,4115,4115,4115,4115,0
20240802,132600,775197500,4115,4110,4115,4100,276
20240802,132500,774062920,4115,4115,4115,4115,0
20240802,132400,774062920,4115,4115,4115,4100,524
20240802,132300,771913320,4115,4115,4115,4110,104
20240802,132200,771485370,4115,4115,4115,4115,0
20240802,132100,771485370,4115,4115,4115,4115,2
20240802,132000,771477140,4115,4115,4115,4115,0
20240802,131900,771477140,4115,4115,4115,4115,0
20240802,131800,771477140,4115,4115,4115,4115,2
20240802,131700,771468910,4100,4100,4100,4100,0
20240802,131600,771468910,4100,4100,4100,4100,1
20240802,131500,771464810,4100,4110,4110,4100,8036
20240802,131400,738516345,4115,4115,4115,4115,0
20240802,131300,738516345,4115,4115,4115,4115,0
20240802,131200,738516345,4115,4115,4115,4115,0
20240802,131100,738516345,4115,4115,4115,4110,787
20240802,131000,735281160,4120,4120,4120,4120,6
20240802,130900,735256440,4125,4125,4125,4125,0
20240802,130800,735256440,4125,4125,4125,4125,0
20240802,130700,735256440,4125,4125,4125,4125,0
20240802,130600,735256440,4125,4125,4125,4125,0
20240802,130500,735256440,4125,4120,4125,4115,39
20240802,130400,735095895,4125,4130,4135,4125,406
20240802,130300,733418685,4135,4135,4135,4135,0
20240802,130200,733418685,4135,4135,4135,4135,200
20240802,130100,732591685,4135,4135,4135,4135,0
20240802,130000,732591685,4135,4130,4135,4130,24
20240802,125900,732492555,4135,4130,4135,4120,302
20240802,125800,731248090,4135,4135,4135,4135,128
20240802,125700,730718810,4130,4135,4135,4120,161
20240802,125600,730054200,4135,4135,4135,4135,3
20240802,125500,730041795,4135,4135,4135,4135,10
20240802,125400,730000445,4135,4135,4135,4130,10
20240802,125300,729959105,4115,4115,4115,4115,0
20240802,125200,729959105,4115,4115,4115,4115,254
20240802,125100,728913895,4110,4110,4110,4110,99
20240802,125000,728507005,4115,4110,4115,4110,103
20240802,124900,728083650,4110,4105,4110,4105,212
20240802,124800,727213380,4105,4105,4105,4105,102
20240802,124700,726794670,4110,4110,4110,4110,0
20240802,124600,726794670,4110,4110,4110,4110,95
20240802,124500,726404220,4115,4115,4115,4115,0
20240802,124400,726404220,4115,4115,4115,4115,4
20240802,124300,726387760,4110,4100,4110,4100,1882
20240802,124200,718653800,4100,4100,4100,4100,307
20240802,124100,717395100,4100,4100,4100,4100,67
20240802,124000,717120400,4105,4110,4110,4105,83
20240802,123900,716779435,4110,4105,4110,4100,2184
20240802,123800,707824290,4110,4110,4110,4110,40
20240802,123700,707659890,4110,4110,4110,4110,5
20240802,123600,707639340,4110,4110,4110,4110,5
20240802,123500,707618790,4110,4110,4110,4110,0
20240802,123400,707618790,4110,4110,4110,4110,0
20240802,123300,707618790,4110,4110,4110,4110,0
20240802,123200,707618790,4110,4110,4110,4110,0
20240802,123100,707618790,4110,4110,4110,4110,2
20240802,123000,707610570,4100,4100,4100,4100,21
20240802,122900,707524470,4100,4100,4100,4100,200
20240802,122800,706704470,4100,4095,4100,4095,501
20240802,122700,704652870,4100,4100,4100,4100,20
20240802,122600,704570870,4100,4100,4100,4100,48
20240802,122500,704374070,4100,4100,4100,4100,108
20240802,122400,703931270,4100,4100,4100,4100,529
20240802,122300,701762370,4100,4100,4100,4100,223
20240802,122200,700848070,4100,4100,4100,4100,12
20240802,122100,700798870,4100,4100,4100,4100,2
20240802,122000,700790670,4100,4090,4100,4085,167
20240802,121900,700107955,4090,4090,4090,4090,0
20240802,121800,700107955,4090,4090,4090,4090,8
20240802,121700,700075235,4090,4090,4090,4090,105
20240802,121600,699645785,4090,4095,4095,4090,230
20240802,121500,698704035,4090,4090,4090,4090,13
20240802,121400,698650865,4090,4090,4090,4090,750
20240802,121300,695583365,4090,4090,4090,4090,0
20240802,121200,695583365,4090,4095,4095,4090,2
20240802,121100,695575180,4090,4095,4095,4090,118
20240802,121000,695092060,4095,4085,4095,4085,64
20240802,120900,694830570,4090,4090,4090,4090,11
20240802,120800,694785580,4095,4095,4095,4095,1
20240802,120700,694781485,4085,4085,4085,4085,0
20240802,120600,694781485,4085,4085,4085,4085,5
20240802,120500,694761060,4085,4095,4095,4085,7
20240802,120400,694732435,4085,4085,4085,4085,5
20240802,120300,694712010,4085,4090,4090,4085,4
20240802,120200,694695665,4095,4085,4095,4085,95
20240802,120100,694307385,4085,4095,4095,4085,20
20240802,120000,694225580,4095,4090,4095,4085,8
20240802,115900,694192850,4095,4095,4095,4080,145
20240802,115800,693601110,4075,4085,4090,4075,374
20240802,115700,692073885,4095,4080,4095,4080,342
20240802,115600,690676525,4080,4085,4085,4080,1005
20240802,115500,686575240,4085,4090,4090,4085,52
20240802,115400,686362800,4090,4090,4090,4090,3
20240802,115300,686350530,4085,4090,4090,4085,608
20240802,115200,683866840,4085,4085,4085,4085,4
20240802,115100,683850500,4085,4090,4090,4085,404
20240802,115000,682199975,4090,4090,4090,4090,235
20240802,114900,681238825,4090,4100,4100,4090,24
20240802,114800,681140465,4100,4090,4100,4090,617
20240802,114700,678616825,4090,4090,4090,4090,6
20240802,114600,678592285,4090,4090,4100,4090,15
20240802,114500,678530925,4090,4095,4095,4090,849
20240802,114400,675057410,4095,4095,4095,4095,744
20240802,114300,672010730,4100,4100,4100,4100,52
20240802,114200,671797530,4100,4100,4100,4100,74
20240802,114100,671494130,4100,4100,4100,4100,4
20240802,114000,671477730,4100,4100,4105,4095,3185
20240802,113900,658421735,4100,4100,4100,4100,67
20240802,113800,658147035,4100,4100,4100,4100,5
20240802,113700,658126535,4100,4100,4105,4100,1048
20240802,113600,653829730,4100,4100,4100,4100,3
20240802,113500,653817430,4100,4115,4115,4100,322
20240802,113400,652495095,4105,4110,4115,4105,929
20240802,113300,648681500,4115,4115,4115,4115,1
20240802,113200,648677385,4115,4110,4115,4110,41
20240802,113100,648508870,4110,4110,4110,4105,304
20240802,113000,647260700,4110,4105,4110,4105,38
20240802,112900,647104525,4110,4110,4110,4110,1
20240802,112800,647100415,4110,4110,4110,4110,21
20240802,112700,647014105,4110,4105,4110,4105,203
20240802,112600,646180775,4110,4110,4110,4110,5
20240802,112500,646160225,4110,4110,4110,4110,189
20240802,112400,645383435,4115,4120,4120,4115,132
20240802,112300,644840230,4120,4120,4120,4120,14
20240802,112200,644782550,4120,4125,4125,4120,22
20240802,112100,644691865,4125,4125,4125,4125,0
20240802,112000,644691865,4125,4110,4125,4105,484
20240802,111900,642702625,4110,4105,4110,4105,280
20240802,111800,641552665,4105,4105,4105,4105,223
20240802,111700,640637250,4105,4120,4120,4105,515
20240802,111600,638522820,4125,4115,4135,4115,26
20240802,111500,638415705,4150,4105,4150,4105,364
20240802,111400,636913990,4105,4105,4115,4105,48
20240802,111300,636716940,4115,4115,4120,4115,5
20240802,111200,636696355,4120,4100,4120,4100,752
20240802,111100,633607775,4110,4105,4110,4100,1121
20240802,111000,629008450,4110,4115,4115,4110,2429
20240802,110900,619023515,4115,4115,4125,4115,671
20240802,110800,616262315,4115,4120,4120,4115,1738
20240802,110700,609102195,4125,4125,4125,4125,20
20240802,110600,609019695,4125,4125,4125,4120,99
20240802,110500,608611380,4125,4125,4125,4125,83
20240802,110400,608269005,4125,4125,4130,4125,1221
20240802,110300,603232375,4130,4130,4130,4130,54
20240802,110200,603009355,4130,4135,4135,4130,24
20240802,110100,602910210,4140,4140,4140,4140,0
20240802,110000,602910210,4140,4140,4140,4140,391
20240802,105900,601291470,4150,4140,4150,4140,1614
20240802,105800,594609470,4140,4125,4140,4125,3002
20240802,105700,582201395,4125,4125,4125,4125,185
20240802,105600,581438270,4125,4125,4125,4125,40
20240802,105500,581273270,4125,4125,4125,4125,310
20240802,105400,579994520,4125,4130,4130,4125,7
20240802,105300,579965615,4120,4120,4120,4120,1272
20240802,105200,574724975,4120,4120,4120,4120,1440
20240802,105100,568792175,4120,4130,4130,4120,439
20240802,105000,566980960,4130,4125,4130,4125,369
20240802,104900,565458830,4125,4130,4130,4125,521
20240802,104800,563307200,4130,4130,4130,4130,2537
20240802,104700,552829390,4130,4130,4130,4130,150
20240802,104600,552209890,4130,4130,4130,4130,324
20240802,104500,550871770,4120,4120,4120,4120,173
20240802,104400,550159010,4120,4130,4130,4120,4739
20240802,104300,530631500,4130,4130,4130,4130,59
20240802,104200,530387830,4120,4120,4120,4120,0
20240802,104100,530387830,4120,4125,4130,4120,2025
20240802,104000,522034755,4125,4135,4135,4125,1415
20240802,103900,516191235,4135,4135,4135,4135,4
20240802,103800,516174695,4135,4135,4135,4130,107
20240802,103700,515732330,4135,4135,4135,4135,5
20240802,103600,515711655,4135,4140,4140,4130,909
20240802,103500,511953430,4140,4140,4140,4135,308
20240802,103400,510678315,4140,4145,4145,4140,104
20240802,103300,510247750,4140,4150,4150,4140,901
20240802,103200,506517480,4145,4145,4145,4145,5
20240802,103100,506496755,4145,4150,4150,4145,3002
20240802,103000,494038465,4140,4150,4150,4140,233
20240802,102900,493072185,4155,4155,4155,4155,2
20240802,102800,493063875,4155,4155,4155,4155,1
20240802,102700,493059720,4160,4160,4160,4160,100
20240802,102600,492643720,4160,4160,4160,4160,0
20240802,102500,492643720,4160,4160,4160,4160,2
20240802,102400,492635400,4140,4150,4150,4140,1000
20240802,102300,488495115,4160,4160,4160,4160,2
20240802,102200,488486795,4160,4145,4160,4140,1216
20240802,102100,483447175,4160,4160,4160,4160,3
20240802,102000,483434695,4145,4145,4145,4145,202
20240802,101900,482597405,4135,4145,4145,4135,1560
20240802,101800,476143710,4145,4150,4150,4145,963
20240802,101700,472151380,4150,4155,4155,4150,1239
20240802,101600,467005845,4155,4155,4170,4155,1025
20240802,101500,462743860,4160,4160,4160,4160,38
20240802,101400,462585780,4160,4160,4160,4160,2
20240802,101300,462577460,4155,4160,4160,4155,317
20240802,101200,461260305,4160,4165,4165,4160,173
20240802,101100,460540575,4165,4165,4170,4160,191
20240802,101000,459744380,4170,4170,4170,4170,1
20240802,100900,459740210,4170,4170,4170,4170,33
20240802,100800,459602600,4160,4160,4160,4160,47
20240802,100700,459407080,4170,4170,4170,4170,0
20240802,100600,459407080,4170,4170,4170,4170,1
20240802,100500,459402910,4145,4145,4145,4145,0
20240802,100400,459402910,4145,4175,4175,4145,1069
20240802,100300,454964330,4175,4175,4175,4175,6
20240802,100200,454939280,4175,4175,4175,4175,1
20240802,100100,454935105,4150,4150,4150,4150,27
20240802,100000,454823055,4175,4175,4175,4175,4
20240802,095900,454806355,4175,4175,4175,4175,21
20240802,095800,454718680,4175,4175,4175,4175,0
20240802,095700,454718680,4175,4175,4175,4145,63
20240802,095600,454457425,4140,4155,4160,4140,389
20240802,095500,452841780,4180,4155,4185,4155,194
20240802,095400,452035575,4155,4165,4165,4155,1115
20240802,095300,447399945,4165,4165,4165,4160,321
20240802,095200,446062985,4160,4135,4160,4135,553
20240802,095100,443776200,4135,4140,4140,4130,622
20240802,095000,441206380,4140,4145,4145,4135,2295
20240802,094900,431705465,4145,4145,4155,4145,747
20240802,094800,428606110,4140,4155,4155,4140,4625
20240802,094700,409416115,4155,4155,4155,4155,317
20240802,094600,408098980,4155,4160,4160,4155,915
20240802,094500,404292630,4160,4170,4170,4160,1223
20240802,094400,399203385,4170,4170,4170,4170,461
20240802,094300,397281015,4190,4195,4195,4190,40
20240802,094200,397113365,4195,4195,4195,4195,142
20240802,094100,396517675,4195,4180,4195,4180,565
20240802,094000,394147660,4170,4170,4170,4170,587
20240802,093900,391699870,4170,4190,4190,4170,426
20240802,093800,389923235,4190,4190,4190,4165,1253
20240802,093700,384674315,4190,4160,4190,4160,6
20240802,093600,384649260,4160,4180,4190,4160,176
20240802,093500,383916880,4185,4195,4195,4185,6
20240802,093400,383891730,4165,4165,4165,4165,672
20240802,093300,381092850,4165,4160,4165,4155,72
20240802,093200,380793500,4165,4165,4165,4165,551
20240802,093100,378498585,4150,4160,4165,4150,515
20240802,093000,376357745,4145,4145,4165,4145,1553
20240802,092900,369920540,4160,4165,4165,4150,6413
20240802,092800,343282645,4170,4170,4180,4170,279
20240802,092700,342119200,4170,4185,4185,4170,387
20240802,092600,340502305,4185,4190,4190,4185,43
20240802,092500,340322165,4195,4185,4200,4185,137
20240802,092400,339747865,4180,4175,4180,4175,848
20240802,092300,336203305,4180,4165,4180,4165,902
20240802,092200,332445425,4170,4175,4180,4170,1969
20240802,092100,324234100,4175,4175,4175,4170,80
20240802,092000,323900235,4175,4170,4180,4170,132
20240802,091900,323349755,4150,4160,4180,4150,5476
20240802,091800,300593795,4155,4155,4155,4155,313
20240802,091700,299293280,4150,4160,4160,4150,2637
20240802,091600,288349665,4150,4155,4160,4150,1111
20240802,091500,283737785,4170,4180,4185,4155,5572
20240802,091400,260513045,4180,4190,4190,4180,2561
20240802,091300,249797005,4190,4190,4195,4185,1301
20240802,091200,244349185,4185,4185,4220,4185,1163
20240802,091100,239474875,4215,4210,4215,4150,10718
20240802,091000,194504080,4215,4220,4220,4205,3799
20240802,090900,178520845,4220,4215,4220,4205,2884
20240802,090800,166375500,4215,4220,4220,4215,1760
20240802,090700,158949640,4220,4225,4225,4220,911
20240802,090600,155101170,4225,4225,4225,4220,1399
20240802,090500,149190645,4230,4270,4270,4225,6755
20240802,090400,120582235,4250,4265,4265,4250,8965
20240802,090300,82393200,4265,4260,4270,4260,5965
20240802,090200,56968380,4260,4265,4265,4220,4191
20240802,090100,39201705,4265,4240,4265,4230,1430
20240802,090000,33121760,4215,4300,4300,4215,7752