KissMeData/010100/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185300,730460845,4000,4000,4000,4000,5275
20240802,185200,730460845,4000,4000,4000,4000,0
20240802,185100,730460845,4000,4000,4000,4000,0
20240802,185000,730460845,4000,4000,4000,4000,0
20240802,184900,730460845,4000,4000,4000,4000,0
20240802,184800,730460845,4000,4000,4000,4000,0
20240802,184700,730460845,4000,4000,4000,4000,0
20240802,184600,730460845,4000,4000,4000,4000,0
20240802,184500,730460845,4000,4000,4000,4000,0
20240802,184400,730460845,4000,4000,4000,4000,0
20240802,184300,730460845,4000,4000,4000,4000,0
20240802,184200,730460845,4000,4000,4000,4000,0
20240802,184100,730460845,4000,4000,4000,4000,0
20240802,184000,730460845,4000,4000,4000,4000,0
20240802,183900,730460845,4000,4000,4000,4000,0
20240802,183800,730460845,4000,4000,4000,4000,0
20240802,183700,730460845,4000,4000,4000,4000,0
20240802,183600,730460845,4000,4000,4000,4000,0
20240802,183500,730460845,4000,4000,4000,4000,0
20240802,183400,730460845,4000,4000,4000,4000,0
20240802,183300,730460845,4000,4000,4000,4000,0
20240802,183200,730460845,4000,4000,4000,4000,0
20240802,183100,730460845,4000,4000,4000,4000,0
20240802,183000,730460845,4000,4000,4000,4000,0
20240802,182900,730460845,4000,4000,4000,4000,0
20240802,182800,730460845,4000,4000,4000,4000,0
20240802,182700,730460845,4000,4000,4000,4000,0
20240802,182600,730460845,4000,4000,4000,4000,0
20240802,182500,730460845,4000,4000,4000,4000,0
20240802,182400,730460845,4000,4000,4000,4000,0
20240802,182300,730460845,4000,4000,4000,4000,5275
20240802,182200,730460845,4000,4000,4000,4000,0
20240802,182100,730460845,4000,4000,4000,4000,0
20240802,182000,730460845,4000,4000,4000,4000,0
20240802,181900,730460845,4000,4000,4000,4000,0
20240802,181800,730460845,4000,4000,4000,4000,0
20240802,181700,730460845,4000,4000,4000,4000,0
20240802,181600,730460845,4000,4000,4000,4000,0
20240802,181500,730460845,4000,4000,4000,4000,0
20240802,181400,730460845,4000,4000,4000,4000,0
20240802,181300,730460845,4000,4000,4000,4000,0
20240802,181200,730460845,4000,4000,4000,4000,0
20240802,181100,730460845,4000,4000,4000,4000,0
20240802,181000,730460845,4000,4000,4000,4000,0
20240802,180900,730460845,4000,4000,4000,4000,0
20240802,180800,730460845,4000,4000,4000,4000,0
20240802,180700,730460845,4000,4000,4000,4000,0
20240802,180600,730460845,4000,4000,4000,4000,0
20240802,180500,730460845,4000,4000,4000,4000,0
20240802,180400,730460845,4000,4000,4000,4000,0
20240802,180300,730460845,4000,4000,4000,4000,0
20240802,180200,730460845,4000,4000,4000,4000,0
20240802,180100,730460845,4000,4000,4000,4000,0
20240802,180000,730460845,4000,4000,4000,4000,0
20240802,175900,730460845,4000,4000,4000,4000,0
20240802,175800,730460845,4000,4000,4000,4000,0
20240802,175700,730460845,4000,4000,4000,4000,0
20240802,175600,730460845,4000,4000,4000,4000,0
20240802,175500,730460845,4000,4000,4000,4000,0
20240802,175400,730460845,4000,4000,4000,4000,0
20240802,175300,730460845,4000,4000,4000,4000,5275
20240802,175200,730460845,4000,4000,4000,4000,0
20240802,175100,730460845,4000,4000,4000,4000,0
20240802,175000,730460845,4000,4000,4000,4000,0
20240802,174900,730460845,4000,4000,4000,4000,0
20240802,174800,730460845,4000,4000,4000,4000,0
20240802,174700,730460845,4000,4000,4000,4000,0
20240802,174600,730460845,4000,4000,4000,4000,0
20240802,174500,730460845,4000,4000,4000,4000,0
20240802,174400,730460845,4000,4000,4000,4000,0
20240802,174300,730460845,4000,4000,4000,4000,0
20240802,174200,730460845,4000,4000,4000,4000,0
20240802,174100,730460845,4000,4000,4000,4000,0
20240802,174000,730460845,4000,4000,4000,4000,0
20240802,173900,730460845,4000,4000,4000,4000,0
20240802,173800,730460845,4000,4000,4000,4000,0
20240802,173700,730460845,4000,4000,4000,4000,0
20240802,173600,730460845,4000,4000,4000,4000,0
20240802,173500,730460845,4000,4000,4000,4000,0
20240802,173400,730460845,4000,4000,4000,4000,0
20240802,173300,730460845,4000,4000,4000,4000,0
20240802,173200,730460845,4000,4000,4000,4000,0
20240802,173100,730460845,4000,4000,4000,4000,0
20240802,173000,730460845,4000,4000,4000,4000,0
20240802,172900,730460845,4000,4000,4000,4000,0
20240802,172800,730460845,4000,4000,4000,4000,0
20240802,172700,730460845,4000,4000,4000,4000,0
20240802,172600,730460845,4000,4000,4000,4000,0
20240802,172500,730460845,4000,4000,4000,4000,0
20240802,172400,730460845,4000,4000,4000,4000,0
20240802,172300,730460845,4000,4000,4000,4000,5275
20240802,172200,730460845,4000,4000,4000,4000,0
20240802,172100,730460845,4000,4000,4000,4000,0
20240802,172000,730460845,4000,4000,4000,4000,0
20240802,171900,730460845,4000,4000,4000,4000,0
20240802,171800,730460845,4000,4000,4000,4000,0
20240802,171700,730460845,4000,4000,4000,4000,0
20240802,171600,730460845,4000,4000,4000,4000,0
20240802,171500,730460845,4000,4000,4000,4000,0
20240802,171400,730460845,4000,4000,4000,4000,0
20240802,171300,730460845,4000,4000,4000,4000,0
20240802,171200,730460845,4000,4000,4000,4000,0
20240802,171100,730460845,4000,4000,4000,4000,0
20240802,171000,730460845,4000,4000,4000,4000,0
20240802,170900,730460845,4000,4000,4000,4000,0
20240802,170800,730460845,4000,4000,4000,4000,0
20240802,170700,730460845,4000,4000,4000,4000,0
20240802,170600,730460845,4000,4000,4000,4000,0
20240802,170500,730460845,4000,4000,4000,4000,0
20240802,170400,730460845,4000,4000,4000,4000,0
20240802,170300,730460845,4000,4000,4000,4000,0
20240802,170200,730460845,4000,4000,4000,4000,0
20240802,170100,730460845,4000,4000,4000,4000,0
20240802,170000,730460845,4000,4000,4000,4000,0
20240802,165900,730460845,4000,4000,4000,4000,0
20240802,165800,730460845,4000,4000,4000,4000,0
20240802,165700,730460845,4000,4000,4000,4000,0
20240802,165600,730460845,4000,4000,4000,4000,0
20240802,165500,730460845,4000,4000,4000,4000,0
20240802,165400,730460845,4000,4000,4000,4000,0
20240802,165300,730460845,4000,4000,4000,4000,5275
20240802,165200,730460845,4000,4000,4000,4000,0
20240802,165100,730460845,4000,4000,4000,4000,0
20240802,165000,730460845,4000,4000,4000,4000,0
20240802,164900,730460845,4000,4000,4000,4000,0
20240802,164800,730460845,4000,4000,4000,4000,0
20240802,164700,730460845,4000,4000,4000,4000,0
20240802,164600,730460845,4000,4000,4000,4000,0
20240802,164500,730460845,4000,4000,4000,4000,0
20240802,164400,730460845,4000,4000,4000,4000,0
20240802,164300,730460845,4000,4000,4000,4000,0
20240802,164200,730460845,4000,4000,4000,4000,0
20240802,164100,730460845,4000,4000,4000,4000,0
20240802,164000,730460845,4000,4000,4000,4000,0
20240802,163900,730460845,4000,4000,4000,4000,0
20240802,163800,730460845,4000,4000,4000,4000,0
20240802,163700,730460845,4000,4000,4000,4000,0
20240802,163600,730460845,4000,4000,4000,4000,0
20240802,163500,730460845,4000,4000,4000,4000,0
20240802,163400,730460845,4000,4000,4000,4000,0
20240802,163300,730460845,4000,4000,4000,4000,0
20240802,163200,730460845,4000,4000,4000,4000,0
20240802,163100,730460845,4000,4000,4000,4000,0
20240802,163000,730460845,4000,4000,4000,4000,0
20240802,162900,730460845,4000,4000,4000,4000,0
20240802,162800,730460845,4000,4000,4000,4000,0
20240802,162700,730460845,4000,4000,4000,4000,0
20240802,162600,730460845,4000,4000,4000,4000,0
20240802,162500,730460845,4000,4000,4000,4000,0
20240802,162400,730460845,4000,4000,4000,4000,0
20240802,162300,730460845,4000,4000,4000,4000,5275
20240802,162200,730460845,4000,4000,4000,4000,0
20240802,162100,730460845,4000,4000,4000,4000,0
20240802,162000,730460845,4000,4000,4000,4000,0
20240802,161900,730460845,4000,4000,4000,4000,0
20240802,161800,730460845,4000,4000,4000,4000,0
20240802,161700,730460845,4000,4000,4000,4000,0
20240802,161600,730460845,4000,4000,4000,4000,0
20240802,161500,730460845,4000,4000,4000,4000,0
20240802,161400,730460845,4000,4000,4000,4000,0
20240802,161300,730460845,4000,4000,4000,4000,0
20240802,161200,730460845,4000,4000,4000,4000,0
20240802,161100,730460845,4000,4000,4000,4000,0
20240802,161000,730460845,4000,4000,4000,4000,0
20240802,160900,730460845,4000,4000,4000,4000,0
20240802,160800,730460845,4000,4000,4000,4000,0
20240802,160700,730460845,4000,4000,4000,4000,0
20240802,160600,730460845,4000,4000,4000,4000,0
20240802,160500,730460845,4000,4000,4000,4000,0
20240802,160400,730460845,4000,4000,4000,4000,0
20240802,160300,730460845,4000,4000,4000,4000,0
20240802,160200,730460845,4000,4000,4000,4000,0
20240802,160100,730460845,4000,4000,4000,4000,0
20240802,160000,730460845,4000,4000,4000,4000,0
20240802,155900,730460845,4000,4000,4000,4000,0
20240802,155800,730460845,4000,4000,4000,4000,0
20240802,155700,730460845,4000,4000,4000,4000,0
20240802,155600,730460845,4000,4000,4000,4000,0
20240802,155500,730460845,4000,4000,4000,4000,0
20240802,155400,730460845,4000,4000,4000,4000,0
20240802,155300,730460845,4000,4000,4000,4000,5275
20240802,155200,730460845,4000,4000,4000,4000,0
20240802,155100,730460845,4000,4000,4000,4000,0
20240802,155000,730460845,4000,4000,4000,4000,0
20240802,154900,730460845,4000,4000,4000,4000,0
20240802,154800,730460845,4000,4000,4000,4000,0
20240802,154700,730460845,4000,4000,4000,4000,0
20240802,154600,730460845,4000,4000,4000,4000,0
20240802,154500,730460845,4000,4000,4000,4000,0
20240802,154400,730460845,4000,4000,4000,4000,0
20240802,154300,730460845,4000,4000,4000,4000,0
20240802,154200,730460845,4000,4000,4000,4000,0
20240802,154100,730460845,4000,4000,4000,4000,0
20240802,154000,730460845,4000,4000,4000,4000,0
20240802,153900,730460845,4000,4000,4000,4000,0
20240802,153800,730460845,4000,4000,4000,4000,0
20240802,153700,730460845,4000,4000,4000,4000,0
20240802,153600,730460845,4000,4000,4000,4000,0
20240802,153500,730460845,4000,4000,4000,4000,0
20240802,153400,730460845,4000,4000,4000,4000,0
20240802,153300,730460845,4000,4000,4000,4000,0
20240802,153200,730460845,4000,4000,4000,4000,0
20240802,153100,730460845,4000,4000,4000,4000,0
20240802,153000,730460845,4000,4000,4000,4000,5275
20240802,152900,709360845,4015,4015,4015,4015,0
20240802,152800,709360845,4015,4015,4015,4015,0
20240802,152700,709360845,4015,4015,4015,4015,0
20240802,152600,709360845,4015,4015,4015,4015,0
20240802,152500,709360845,4015,4015,4015,4015,0
20240802,152400,709360845,4015,4015,4015,4015,0
20240802,152300,709360845,4015,4015,4015,4015,0
20240802,152200,709360845,4015,4015,4015,4015,0
20240802,152100,709360845,4015,4015,4015,4015,0
20240802,152000,709360845,4015,4015,4015,4015,0
20240802,151900,709360845,4015,4000,4015,4000,1281
20240802,151800,704236330,4000,4000,4000,4000,148
20240802,151700,703644330,4005,4000,4005,4000,27
20240802,151600,703536230,3995,3995,3995,3995,0
20240802,151500,703536230,3995,4000,4015,3995,1115
20240802,151400,699076525,4000,4000,4000,3995,7818
20240802,151300,667804715,4005,4005,4005,4000,27
20240802,151200,667696655,4005,4000,4005,4000,49
20240802,151100,667500630,4005,4000,4005,4000,20
20240802,151000,667420605,4005,4005,4005,4005,45
20240802,150900,667240380,3995,4005,4005,3995,3282
20240802,150800,654109420,4005,4005,4005,4005,360
20240802,150700,652667620,4005,4015,4015,4005,66
20240802,150600,652402790,4015,4000,4015,4000,120
20240802,150500,651922155,4000,4000,4000,4000,15
20240802,150400,651862155,4000,4000,4000,4000,45
20240802,150300,651682155,4000,4000,4000,4000,15
20240802,150200,651622155,4005,4000,4005,4000,39
20240802,150100,651466140,4005,4000,4005,4000,20
20240802,150000,651386120,4010,4010,4010,4010,0
20240802,145900,651386120,4010,4005,4010,4000,121
20240802,145800,650901985,4005,4005,4005,4005,37
20240802,145700,650753800,4005,4005,4005,4005,0
20240802,145600,650753800,4005,4005,4010,4005,108
20240802,145500,650321010,4005,4005,4005,4005,0
20240802,145400,650321010,4005,4005,4005,4005,53
20240802,145300,650108745,4010,4010,4010,4010,42
20240802,145200,649940325,4010,4010,4010,4010,58
20240802,145100,649707745,4005,4005,4005,4005,69
20240802,145000,649431400,4005,4015,4015,4000,784
20240802,144900,646288965,4025,4015,4025,4015,890
20240802,144800,642713615,4010,4000,4010,4000,704
20240802,144700,639891340,4005,4000,4005,4000,838
20240802,144600,636536210,3995,3995,3995,3995,52
20240802,144500,636328470,3995,3995,3995,3995,0
20240802,144400,636328470,3995,4000,4000,3995,559
20240802,144300,634092765,4000,4000,4000,3995,146
20240802,144200,633509070,3995,3995,3995,3995,51
20240802,144100,633305325,3995,3995,3995,3995,0
20240802,144000,633305325,3995,3995,3995,3995,1975
20240802,143900,625415200,3995,3995,3995,3995,0
20240802,143800,625415200,3995,3995,3995,3995,54
20240802,143700,625199470,3995,3995,3995,3995,0
20240802,143600,625199470,3995,3995,3995,3995,43
20240802,143500,625027685,3995,4000,4000,3995,65
20240802,143400,624767760,3995,4000,4000,3995,87
20240802,143300,624419945,3995,4000,4000,3995,90
20240802,143200,624060020,3995,3995,4000,3990,2069
20240802,143100,615799200,3995,3995,3995,3995,16
20240802,143000,615735280,4000,3990,4000,3990,82
20240802,142900,615407840,3990,3995,4000,3990,1025
20240802,142800,611311255,3995,3995,3995,3990,58
20240802,142700,611079765,3995,3990,3995,3990,273
20240802,142600,609990330,3990,3990,3990,3990,404
20240802,142500,608378370,3990,3990,3990,3990,615
20240802,142400,605924520,3990,3995,3995,3990,3094
20240802,142300,593564865,3995,3995,3995,3995,516
20240802,142200,591503445,4000,4000,4000,3995,257
20240802,142100,590475630,4000,3995,4000,3995,1216
20240802,142000,585617705,3995,3995,3995,3995,43
20240802,141900,585445920,4000,3990,4000,3990,516
20240802,141800,583387070,4010,4010,4010,4010,0
20240802,141700,583387070,4010,3995,4010,3990,1731
20240802,141600,576480170,4000,3995,4000,3995,650
20240802,141500,573880420,3990,3990,3990,3990,5
20240802,141400,573860470,3990,4000,4000,3990,102
20240802,141300,573452970,3985,3985,3985,3985,0
20240802,141200,573452970,3985,3985,3985,3985,15
20240802,141100,573393195,3980,4000,4000,3980,21761
20240802,141000,486683205,4000,4000,4000,4000,15
20240802,140900,486623205,4010,4010,4010,4010,11
20240802,140800,486579095,4010,4005,4010,4000,72
20240802,140700,486290735,4000,4000,4000,4000,0
20240802,140600,486290735,4000,4000,4000,4000,15
20240802,140500,486230735,4005,4005,4005,4005,82
20240802,140400,485902325,4000,4000,4000,4000,260
20240802,140300,484862325,4005,4005,4005,4005,496
20240802,140200,482875845,4005,4005,4005,4005,15
20240802,140100,482815770,4005,4005,4005,4005,74
20240802,140000,482519400,4005,4000,4005,4000,30
20240802,135900,482399330,4000,4000,4000,4000,1
20240802,135800,482395330,4000,4000,4000,4000,15
20240802,135700,482335330,4015,4000,4015,4000,500
20240802,135600,480332640,4000,4005,4005,4000,191
20240802,135500,479567890,4000,4000,4000,4000,504
20240802,135400,477551890,4000,4000,4000,4000,40
20240802,135300,477391890,3995,4005,4005,3995,9804
20240802,135200,438171105,4005,4005,4005,4005,0
20240802,135100,438171105,4005,4010,4010,4005,4495
20240802,135000,420164110,4010,4010,4010,4010,537
20240802,134900,418010740,4015,4015,4015,4015,1147
20240802,134800,413405535,4015,4015,4015,4015,43
20240802,134700,413232890,4015,4015,4015,4015,15
20240802,134600,413172665,4015,4015,4015,4015,38
20240802,134500,413020095,4015,4015,4015,4015,16
20240802,134400,412955855,4015,4015,4015,4015,44
20240802,134300,412779195,4015,4015,4015,4015,15
20240802,134200,412718970,4015,4015,4015,4015,36
20240802,134100,412574430,4020,4015,4020,4015,17
20240802,134000,412506165,4015,4015,4015,4015,41
20240802,133900,412341550,4015,4015,4015,4015,16
20240802,133800,412277310,4015,4020,4020,4015,42
20240802,133700,412108670,4020,4015,4020,4015,25
20240802,133600,412008245,4015,4020,4020,4015,1057
20240802,133500,407759315,4020,4020,4020,4020,0
20240802,133400,407759315,4020,4025,4025,4020,301
20240802,133300,406548055,4020,4020,4020,4020,0
20240802,133200,406548055,4020,4020,4020,4020,59
20240802,133100,406310875,4025,4025,4025,4025,12
20240802,133000,406262575,4020,4025,4025,4020,797
20240802,132900,403057010,4025,4025,4025,4025,0
20240802,132800,403057010,4025,4025,4025,4025,56
20240802,132700,402831610,4025,4025,4025,4025,0
20240802,132600,402831610,4025,4025,4025,4025,15
20240802,132500,402771235,4025,4025,4025,4025,0
20240802,132400,402771235,4025,4025,4025,4020,867
20240802,132300,399281640,4025,4020,4025,4020,97
20240802,132200,398891415,4020,4025,4040,4020,1335
20240802,132100,393520390,4040,4040,4040,4040,51
20240802,132000,393314350,4045,4025,4045,4025,21
20240802,131900,393229725,4050,4050,4055,4050,505
20240802,131800,391182345,4025,4020,4055,4020,233
20240802,131700,390242335,4040,4040,4040,4040,5
20240802,131600,390222135,4020,4020,4045,4020,1501
20240802,131500,384187990,4020,4025,4025,4020,427
20240802,131400,382469830,4025,4025,4025,4025,0
20240802,131300,382469830,4025,4020,4025,4020,105
20240802,131200,382047455,4050,4045,4050,4045,205
20240802,131100,381217400,4020,4020,4020,4020,15
20240802,131000,381157100,4050,4040,4050,4040,5
20240802,130900,381136860,4025,4025,4025,4020,226
20240802,130800,380227290,4030,4030,4030,4020,510
20240802,130700,378176990,4025,4030,4030,4025,107
20240802,130600,377746255,4040,4040,4040,4040,5
20240802,130500,377726055,4030,4030,4030,4030,74
20240802,130400,377427835,4030,4030,4030,4030,0
20240802,130300,377427835,4030,4035,4035,4030,60
20240802,130200,377185810,4050,4040,4050,4040,25
20240802,130100,377084770,4035,4035,4035,4035,56
20240802,130000,376858810,4040,4040,4040,4040,199
20240802,125900,376054850,4030,4030,4030,4030,0
20240802,125800,376054850,4030,4050,4050,4030,56
20240802,125700,375828610,4050,4020,4050,4020,5071
20240802,125600,355443130,4020,4020,4020,4020,1120
20240802,125500,350940730,4020,4020,4020,4020,0
20240802,125400,350940730,4020,4020,4020,4005,3013
20240802,125300,338848660,4020,4020,4020,4020,179
20240802,125200,338129080,4020,4040,4040,4020,12557
20240802,125100,287605130,4040,4040,4040,4040,60
20240802,125000,287362730,4040,4040,4040,4040,59
20240802,124900,287124370,4050,4050,4050,4040,27
20240802,124800,287015030,4040,4040,4040,4040,50
20240802,124700,286813030,4055,4055,4055,4055,0
20240802,124600,286813030,4055,4055,4055,4055,200
20240802,124500,286002030,4040,4040,4040,4040,21
20240802,124400,285917190,4050,4050,4050,4050,200
20240802,124300,285107190,4050,4050,4050,4050,10
20240802,124200,285066690,4050,4050,4050,4050,0
20240802,124100,285066690,4050,4050,4050,4050,0
20240802,124000,285066690,4050,4050,4050,4050,0
20240802,123900,285066690,4050,4050,4050,4050,0
20240802,123800,285066690,4050,4050,4050,4050,0
20240802,123700,285066690,4050,4050,4050,4050,0
20240802,123600,285066690,4050,4050,4050,4050,0
20240802,123500,285066690,4050,4050,4050,4050,100
20240802,123400,284661690,4050,4050,4050,4040,214
20240802,123300,283795190,4050,4050,4050,4050,0
20240802,123200,283795190,4050,4050,4050,4050,0
20240802,123100,283795190,4050,4050,4050,4050,20
20240802,123000,283714190,4055,4055,4055,4055,0
20240802,122900,283714190,4055,4055,4055,4055,100
20240802,122800,283308690,4055,4055,4055,4055,0
20240802,122700,283308690,4055,4035,4055,4035,25
20240802,122600,283207715,4055,4055,4055,4055,0
20240802,122500,283207715,4055,4055,4055,4055,112
20240802,122400,282753555,4055,4055,4055,4055,200
20240802,122300,281942555,4060,4060,4060,4060,122
20240802,122200,281447235,4035,4040,4040,4035,199
20240802,122100,280644220,4060,4060,4060,4060,2
20240802,122000,280636100,4055,4050,4055,4050,138
20240802,121900,280076690,4025,4050,4050,4025,804
20240802,121800,276837180,4030,4035,4035,4030,2228
20240802,121700,267853200,4035,4040,4040,4035,1100
20240802,121600,263413040,4040,4040,4040,4040,700
20240802,121500,260585040,4040,4050,4050,4040,299
20240802,121400,259375880,4055,4055,4055,4055,0
20240802,121300,259375880,4055,4055,4055,4055,0
20240802,121200,259375880,4055,4055,4055,4055,0
20240802,121100,259375880,4055,4055,4055,4055,10
20240802,121000,259335330,4050,4050,4050,4050,1
20240802,120900,259331280,4045,4045,4045,4045,0
20240802,120800,259331280,4045,4045,4045,4045,63
20240802,120700,259076445,4055,4055,4055,4055,0
20240802,120600,259076445,4055,4055,4055,4055,10
20240802,120500,259035895,4040,4040,4040,4040,0
20240802,120400,259035895,4040,4040,4040,4040,0
20240802,120300,259035895,4040,4040,4040,4040,0
20240802,120200,259035895,4040,4040,4040,4040,500
20240802,120100,257015895,4050,4050,4050,4050,4
20240802,120000,256999695,4060,4060,4060,4060,0
20240802,115900,256999695,4060,4060,4060,4060,1
20240802,115800,256995635,4060,4050,4060,4050,113
20240802,115700,256537735,4050,4050,4050,4050,1
20240802,115600,256533685,4050,4035,4050,4035,810
20240802,115500,253265185,4050,4050,4050,4050,1
20240802,115400,253261135,4040,4040,4060,4040,3749
20240802,115300,238097715,4050,4040,4050,4040,3577
20240802,115200,223639410,4040,4045,4045,4040,359
20240802,115100,222188990,4045,4045,4045,4045,60
20240802,115000,221946290,4045,4045,4045,4045,21
20240802,114900,221861345,4045,4050,4050,4045,647
20240802,114800,219244180,4050,4050,4050,4050,102
20240802,114700,218831080,4050,4050,4050,4050,3
20240802,114600,218818930,4050,4050,4050,4050,1
20240802,114500,218814880,4050,4045,4050,4045,23
20240802,114400,218721830,4050,4050,4050,4050,0
20240802,114300,218721830,4050,4050,4050,4050,1
20240802,114200,218717780,4050,4050,4050,4050,0
20240802,114100,218717780,4050,4050,4050,4050,1000
20240802,114000,214667780,4050,4050,4050,4050,11
20240802,113900,214623230,4050,4050,4050,4050,2
20240802,113800,214615130,4050,4050,4050,4045,9
20240802,113700,214578695,4045,4050,4050,4045,198
20240802,113600,213777285,4050,4050,4050,4050,13
20240802,113500,213724635,4045,4075,4075,4045,2651
20240802,113400,202988780,4075,4075,4075,4075,7
20240802,113300,202960255,4060,4060,4060,4060,100
20240802,113200,202554255,4075,4075,4075,4075,0
20240802,113100,202554255,4075,4075,4075,4075,4
20240802,113000,202537955,4055,4060,4070,4055,1255
20240802,112900,197443480,4060,4060,4060,4060,700
20240802,112800,194601480,4075,4065,4075,4060,105
20240802,112700,194174665,4060,4060,4060,4060,0
20240802,112600,194174665,4060,4075,4075,4060,786
20240802,112500,190981565,4070,4075,4075,4070,6259
20240802,112400,165477910,4090,4090,4090,4090,2
20240802,112300,165469730,4090,4090,4090,4090,1
20240802,112200,165465640,4090,4090,4090,4090,0
20240802,112100,165465640,4090,4090,4090,4090,0
20240802,112000,165465640,4090,4090,4090,4090,1
20240802,111900,165461550,4090,4080,4090,4075,11
20240802,111800,165416695,4090,4090,4090,4090,0
20240802,111700,165416695,4090,4090,4090,4090,0
20240802,111600,165416695,4090,4090,4090,4090,1
20240802,111500,165412605,4075,4075,4075,4075,132
20240802,111400,164874705,4080,4100,4100,4080,3
20240802,111300,164862445,4075,4080,4080,4075,436
20240802,111200,163083780,4105,4105,4105,4105,0
20240802,111100,163083780,4105,4085,4105,4085,3
20240802,111000,163071505,4080,4105,4110,4080,430
20240802,110900,161315465,4105,4105,4105,4105,1
20240802,110800,161311360,4110,4110,4110,4110,0
20240802,110700,161311360,4110,4110,4110,4110,3
20240802,110600,161299030,4090,4110,4110,4090,70
20240802,110500,161012690,4110,4110,4110,4090,219
20240802,110400,160116500,4110,4110,4110,4110,10
20240802,110300,160075400,4110,4110,4110,4110,0
20240802,110200,160075400,4110,4110,4110,4110,1
20240802,110100,160071290,4110,4110,4110,4110,29
20240802,110000,159952100,4110,4110,4110,4110,0
20240802,105900,159952100,4110,4110,4110,4110,1
20240802,105800,159947990,4100,4100,4100,4100,0
20240802,105700,159947990,4100,4110,4110,4100,51
20240802,105600,159738880,4105,4105,4105,4105,0
20240802,105500,159738880,4105,4105,4105,4105,51
20240802,105400,159529525,4105,4105,4105,4105,0
20240802,105300,159529525,4105,4105,4105,4105,1
20240802,105200,159525420,4100,4100,4100,4100,0
20240802,105100,159525420,4100,4100,4100,4100,79
20240802,105000,159201520,4090,4100,4100,4090,50
20240802,104900,158996720,4100,4100,4100,4100,0
20240802,104800,158996720,4100,4100,4100,4100,0
20240802,104700,158996720,4100,4100,4100,4100,1
20240802,104600,158992620,4090,4090,4090,4090,5
20240802,104500,158972170,4100,4100,4100,4100,1
20240802,104400,158968070,4090,4090,4090,4090,57
20240802,104300,158734940,4100,4100,4100,4100,0
20240802,104200,158734940,4100,4100,4100,4100,6
20240802,104100,158710340,4100,4100,4100,4100,1
20240802,104000,158706240,4080,4080,4080,4080,100
20240802,103900,158298240,4105,4105,4105,4105,0
20240802,103800,158298240,4105,4105,4105,4105,1
20240802,103700,158294135,4100,4100,4100,4100,800
20240802,103600,155014135,4105,4105,4105,4105,1
20240802,103500,155010030,4105,4105,4105,4105,0
20240802,103400,155010030,4105,4105,4105,4105,0
20240802,103300,155010030,4105,4105,4105,4105,21
20240802,103200,154923825,4105,4105,4105,4105,0
20240802,103100,154923825,4105,4105,4105,4105,0
20240802,103000,154923825,4105,4105,4105,4105,1
20240802,102900,154919720,4105,4105,4105,4105,1
20240802,102800,154915615,4105,4105,4105,4105,0
20240802,102700,154915615,4105,4105,4105,4105,0
20240802,102600,154915615,4105,4100,4105,4100,46
20240802,102500,154726790,4105,4105,4105,4105,0
20240802,102400,154726790,4105,4105,4105,4085,966
20240802,102300,150776495,4105,4105,4105,4105,0
20240802,102200,150776495,4105,4105,4105,4105,0
20240802,102100,150776495,4105,4100,4105,4100,5
20240802,102000,150755985,4105,4105,4105,4105,0
20240802,101900,150755985,4105,4105,4105,4105,0
20240802,101800,150755985,4105,4100,4105,4100,11
20240802,101700,150710880,4105,4105,4105,4105,1
20240802,101600,150706775,4105,4105,4105,4105,0
20240802,101500,150706775,4105,4105,4105,4105,20
20240802,101400,150624675,4105,4080,4105,4080,207
20240802,101300,149779030,4090,4090,4090,4090,20
20240802,101200,149697230,4090,4080,4090,4080,107
20240802,101100,149260625,4085,4085,4085,4085,10
20240802,101000,149219775,4085,4085,4085,4085,0
20240802,100900,149219775,4085,4085,4085,4085,1
20240802,100800,149215690,4075,4075,4075,4075,130
20240802,100700,148685940,4085,4085,4085,4085,5
20240802,100600,148665515,4085,4085,4085,4075,429
20240802,100500,146917100,4090,4085,4090,4080,225
20240802,100400,145998010,4085,4085,4085,4085,11
20240802,100300,145953075,4085,4085,4085,4085,4
20240802,100200,145936735,4085,4085,4085,4085,42
20240802,100100,145765165,4065,4065,4065,4065,0
20240802,100000,145765165,4065,4080,4080,4065,764
20240802,095900,142652575,4085,4085,4085,4085,54
20240802,095800,142431985,4090,4090,4090,4090,0
20240802,095700,142431985,4090,4090,4090,4090,0
20240802,095600,142431985,4090,4075,4090,4075,101
20240802,095500,142020395,4090,4090,4090,4090,0
20240802,095400,142020395,4090,4090,4090,4090,0
20240802,095300,142020395,4090,4090,4090,4090,1
20240802,095200,142016305,4065,4065,4065,4065,0
20240802,095100,142016305,4065,4070,4070,4065,160
20240802,095000,141365360,4070,4080,4080,4070,1226
20240802,094900,136373995,4085,4085,4085,4085,100
20240802,094800,135965495,4090,4090,4090,4090,130
20240802,094700,135433795,4090,4090,4090,4090,166
20240802,094600,134754855,4100,4100,4100,4100,0
20240802,094500,134754855,4100,4100,4100,4095,171
20240802,094400,134054570,4110,4110,4110,4110,11
20240802,094300,134009360,4090,4090,4090,4090,0
20240802,094200,134009360,4090,4110,4110,4090,208
20240802,094100,133157980,4095,4095,4095,4095,0
20240802,094000,133157980,4095,4095,4095,4095,113
20240802,093900,132695245,4095,4115,4115,4095,105
20240802,093800,132265170,4090,4105,4115,4090,166
20240802,093700,131584305,4105,4105,4105,4100,151
20240802,093600,130964825,4105,4095,4105,4085,109
20240802,093500,130518915,4080,4095,4095,4080,35
20240802,093400,130376040,4075,4065,4095,4065,233
20240802,093300,129427905,4095,4085,4095,4085,659
20240802,093200,126734700,4060,4085,4085,4060,44
20240802,093100,126555210,4085,4045,4085,4045,10945
20240802,093000,82227905,4045,4045,4050,4045,130
20240802,092900,81701480,4040,4040,4045,4040,92
20240802,092800,81329600,4040,4040,4040,4040,1
20240802,092700,81325560,4045,4060,4060,4040,10698
20240802,092600,38002615,4085,4070,4085,4055,4024
20240802,092500,21660080,4070,4070,4070,4070,202
20240802,092400,20837940,4070,4075,4075,4070,1158
20240802,092300,16119340,4075,4075,4075,4075,0
20240802,092200,16119340,4075,4075,4075,4075,42
20240802,092100,15948190,4080,4080,4080,4080,201
20240802,092000,15128110,4080,4085,4085,4080,80
20240802,091900,14801460,4080,4085,4085,4080,121
20240802,091800,14307300,4085,4130,4130,4085,176
20240802,091700,13587400,4140,4140,4140,4140,0
20240802,091600,13587400,4140,4140,4140,4140,0
20240802,091500,13587400,4140,4140,4140,4100,35
20240802,091400,13443740,4105,4105,4105,4105,100
20240802,091300,13033240,4105,4105,4105,4105,0
20240802,091200,13033240,4105,4105,4105,4105,21
20240802,091100,12947035,4155,4155,4155,4155,0
20240802,091000,12947035,4155,4110,4155,4095,1291
20240802,090900,7653120,4130,4130,4130,4130,2
20240802,090800,7644860,4105,4110,4110,4105,60
20240802,090700,7398550,4140,4140,4140,4140,0
20240802,090600,7398550,4140,4140,4140,4140,0
20240802,090500,7398550,4140,4140,4140,4140,10
20240802,090400,7357150,4140,4140,4140,4140,3
20240802,090300,7344730,4140,4130,4140,4120,5
20240802,090200,7324060,4140,4100,4155,4100,103
20240802,090100,6901165,4100,4125,4160,4100,258
20240802,090000,5843090,4115,4165,4165,4115,1374