KissMeData/014130/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185800,368497065,4165,4165,4165,4165,818
20240802,185700,368497065,4165,4165,4165,4165,0
20240802,185600,368497065,4165,4165,4165,4165,0
20240802,185500,368497065,4165,4165,4165,4165,0
20240802,185400,368497065,4165,4165,4165,4165,0
20240802,185300,368497065,4165,4165,4165,4165,0
20240802,185200,368497065,4165,4165,4165,4165,0
20240802,185100,368497065,4165,4165,4165,4165,0
20240802,185000,368497065,4165,4165,4165,4165,0
20240802,184900,368497065,4165,4165,4165,4165,0
20240802,184800,368497065,4165,4165,4165,4165,0
20240802,184700,368497065,4165,4165,4165,4165,0
20240802,184600,368497065,4165,4165,4165,4165,0
20240802,184500,368497065,4165,4165,4165,4165,0
20240802,184400,368497065,4165,4165,4165,4165,0
20240802,184300,368497065,4165,4165,4165,4165,0
20240802,184200,368497065,4165,4165,4165,4165,0
20240802,184100,368497065,4165,4165,4165,4165,0
20240802,184000,368497065,4165,4165,4165,4165,0
20240802,183900,368497065,4165,4165,4165,4165,0
20240802,183800,368497065,4165,4165,4165,4165,0
20240802,183700,368497065,4165,4165,4165,4165,0
20240802,183600,368497065,4165,4165,4165,4165,0
20240802,183500,368497065,4165,4165,4165,4165,0
20240802,183400,368497065,4165,4165,4165,4165,0
20240802,183300,368497065,4165,4165,4165,4165,0
20240802,183200,368497065,4165,4165,4165,4165,0
20240802,183100,368497065,4165,4165,4165,4165,0
20240802,183000,368497065,4165,4165,4165,4165,0
20240802,182900,368497065,4165,4165,4165,4165,0
20240802,182800,368497065,4165,4165,4165,4165,818
20240802,182700,368497065,4165,4165,4165,4165,0
20240802,182600,368497065,4165,4165,4165,4165,0
20240802,182500,368497065,4165,4165,4165,4165,0
20240802,182400,368497065,4165,4165,4165,4165,0
20240802,182300,368497065,4165,4165,4165,4165,0
20240802,182200,368497065,4165,4165,4165,4165,0
20240802,182100,368497065,4165,4165,4165,4165,0
20240802,182000,368497065,4165,4165,4165,4165,0
20240802,181900,368497065,4165,4165,4165,4165,0
20240802,181800,368497065,4165,4165,4165,4165,0
20240802,181700,368497065,4165,4165,4165,4165,0
20240802,181600,368497065,4165,4165,4165,4165,0
20240802,181500,368497065,4165,4165,4165,4165,0
20240802,181400,368497065,4165,4165,4165,4165,0
20240802,181300,368497065,4165,4165,4165,4165,0
20240802,181200,368497065,4165,4165,4165,4165,0
20240802,181100,368497065,4165,4165,4165,4165,0
20240802,181000,368497065,4165,4165,4165,4165,0
20240802,180900,368497065,4165,4165,4165,4165,0
20240802,180800,368497065,4165,4165,4165,4165,0
20240802,180700,368497065,4165,4165,4165,4165,0
20240802,180600,368497065,4165,4165,4165,4165,0
20240802,180500,368497065,4165,4165,4165,4165,0
20240802,180400,368497065,4165,4165,4165,4165,0
20240802,180300,368497065,4165,4165,4165,4165,0
20240802,180200,368497065,4165,4165,4165,4165,0
20240802,180100,368497065,4165,4165,4165,4165,0
20240802,180000,368497065,4165,4165,4165,4165,0
20240802,175900,368497065,4165,4165,4165,4165,0
20240802,175800,368497065,4165,4165,4165,4165,818
20240802,175700,368497065,4165,4165,4165,4165,0
20240802,175600,368497065,4165,4165,4165,4165,0
20240802,175500,368497065,4165,4165,4165,4165,0
20240802,175400,368497065,4165,4165,4165,4165,0
20240802,175300,368497065,4165,4165,4165,4165,0
20240802,175200,368497065,4165,4165,4165,4165,0
20240802,175100,368497065,4165,4165,4165,4165,0
20240802,175000,368497065,4165,4165,4165,4165,0
20240802,174900,368497065,4165,4165,4165,4165,0
20240802,174800,368497065,4165,4165,4165,4165,0
20240802,174700,368497065,4165,4165,4165,4165,0
20240802,174600,368497065,4165,4165,4165,4165,0
20240802,174500,368497065,4165,4165,4165,4165,0
20240802,174400,368497065,4165,4165,4165,4165,0
20240802,174300,368497065,4165,4165,4165,4165,0
20240802,174200,368497065,4165,4165,4165,4165,0
20240802,174100,368497065,4165,4165,4165,4165,0
20240802,174000,368497065,4165,4165,4165,4165,0
20240802,173900,368497065,4165,4165,4165,4165,0
20240802,173800,368497065,4165,4165,4165,4165,0
20240802,173700,368497065,4165,4165,4165,4165,0
20240802,173600,368497065,4165,4165,4165,4165,0
20240802,173500,368497065,4165,4165,4165,4165,0
20240802,173400,368497065,4165,4165,4165,4165,0
20240802,173300,368497065,4165,4165,4165,4165,0
20240802,173200,368497065,4165,4165,4165,4165,0
20240802,173100,368497065,4165,4165,4165,4165,0
20240802,173000,368497065,4165,4165,4165,4165,0
20240802,172900,368497065,4165,4165,4165,4165,0
20240802,172800,368497065,4165,4165,4165,4165,818
20240802,172700,368497065,4165,4165,4165,4165,0
20240802,172600,368497065,4165,4165,4165,4165,0
20240802,172500,368497065,4165,4165,4165,4165,0
20240802,172400,368497065,4165,4165,4165,4165,0
20240802,172300,368497065,4165,4165,4165,4165,0
20240802,172200,368497065,4165,4165,4165,4165,0
20240802,172100,368497065,4165,4165,4165,4165,0
20240802,172000,368497065,4165,4165,4165,4165,0
20240802,171900,368497065,4165,4165,4165,4165,0
20240802,171800,368497065,4165,4165,4165,4165,0
20240802,171700,368497065,4165,4165,4165,4165,0
20240802,171600,368497065,4165,4165,4165,4165,0
20240802,171500,368497065,4165,4165,4165,4165,0
20240802,171400,368497065,4165,4165,4165,4165,0
20240802,171300,368497065,4165,4165,4165,4165,0
20240802,171200,368497065,4165,4165,4165,4165,0
20240802,171100,368497065,4165,4165,4165,4165,0
20240802,171000,368497065,4165,4165,4165,4165,0
20240802,170900,368497065,4165,4165,4165,4165,0
20240802,170800,368497065,4165,4165,4165,4165,0
20240802,170700,368497065,4165,4165,4165,4165,0
20240802,170600,368497065,4165,4165,4165,4165,0
20240802,170500,368497065,4165,4165,4165,4165,0
20240802,170400,368497065,4165,4165,4165,4165,0
20240802,170300,368497065,4165,4165,4165,4165,0
20240802,170200,368497065,4165,4165,4165,4165,0
20240802,170100,368497065,4165,4165,4165,4165,0
20240802,170000,368497065,4165,4165,4165,4165,0
20240802,165900,368497065,4165,4165,4165,4165,0
20240802,165800,368497065,4165,4165,4165,4165,818
20240802,165700,368497065,4165,4165,4165,4165,0
20240802,165600,368497065,4165,4165,4165,4165,0
20240802,165500,368497065,4165,4165,4165,4165,0
20240802,165400,368497065,4165,4165,4165,4165,0
20240802,165300,368497065,4165,4165,4165,4165,0
20240802,165200,368497065,4165,4165,4165,4165,0
20240802,165100,368497065,4165,4165,4165,4165,0
20240802,165000,368497065,4165,4165,4165,4165,0
20240802,164900,368497065,4165,4165,4165,4165,0
20240802,164800,368497065,4165,4165,4165,4165,0
20240802,164700,368497065,4165,4165,4165,4165,0
20240802,164600,368497065,4165,4165,4165,4165,0
20240802,164500,368497065,4165,4165,4165,4165,0
20240802,164400,368497065,4165,4165,4165,4165,0
20240802,164300,368497065,4165,4165,4165,4165,0
20240802,164200,368497065,4165,4165,4165,4165,0
20240802,164100,368497065,4165,4165,4165,4165,0
20240802,164000,368497065,4165,4165,4165,4165,0
20240802,163900,368497065,4165,4165,4165,4165,0
20240802,163800,368497065,4165,4165,4165,4165,0
20240802,163700,368497065,4165,4165,4165,4165,0
20240802,163600,368497065,4165,4165,4165,4165,0
20240802,163500,368497065,4165,4165,4165,4165,0
20240802,163400,368497065,4165,4165,4165,4165,0
20240802,163300,368497065,4165,4165,4165,4165,0
20240802,163200,368497065,4165,4165,4165,4165,0
20240802,163100,368497065,4165,4165,4165,4165,0
20240802,163000,368497065,4165,4165,4165,4165,0
20240802,162900,368497065,4165,4165,4165,4165,0
20240802,162800,368497065,4165,4165,4165,4165,818
20240802,162700,368497065,4165,4165,4165,4165,0
20240802,162600,368497065,4165,4165,4165,4165,0
20240802,162500,368497065,4165,4165,4165,4165,0
20240802,162400,368497065,4165,4165,4165,4165,0
20240802,162300,368497065,4165,4165,4165,4165,0
20240802,162200,368497065,4165,4165,4165,4165,0
20240802,162100,368497065,4165,4165,4165,4165,0
20240802,162000,368497065,4165,4165,4165,4165,0
20240802,161900,368497065,4165,4165,4165,4165,0
20240802,161800,368497065,4165,4165,4165,4165,0
20240802,161700,368497065,4165,4165,4165,4165,0
20240802,161600,368497065,4165,4165,4165,4165,0
20240802,161500,368497065,4165,4165,4165,4165,0
20240802,161400,368497065,4165,4165,4165,4165,0
20240802,161300,368497065,4165,4165,4165,4165,0
20240802,161200,368497065,4165,4165,4165,4165,0
20240802,161100,368497065,4165,4165,4165,4165,0
20240802,161000,368497065,4165,4165,4165,4165,0
20240802,160900,368497065,4165,4165,4165,4165,0
20240802,160800,368497065,4165,4165,4165,4165,0
20240802,160700,368497065,4165,4165,4165,4165,0
20240802,160600,368497065,4165,4165,4165,4165,0
20240802,160500,368497065,4165,4165,4165,4165,0
20240802,160400,368497065,4165,4165,4165,4165,0
20240802,160300,368497065,4165,4165,4165,4165,0
20240802,160200,368497065,4165,4165,4165,4165,0
20240802,160100,368497065,4165,4165,4165,4165,0
20240802,160000,368497065,4165,4165,4165,4165,0
20240802,155900,368497065,4165,4165,4165,4165,0
20240802,155800,368497065,4165,4165,4165,4165,818
20240802,155700,368497065,4165,4165,4165,4165,0
20240802,155600,368497065,4165,4165,4165,4165,0
20240802,155500,368497065,4165,4165,4165,4165,0
20240802,155400,368497065,4165,4165,4165,4165,0
20240802,155300,368497065,4165,4165,4165,4165,0
20240802,155200,368497065,4165,4165,4165,4165,0
20240802,155100,368497065,4165,4165,4165,4165,0
20240802,155000,368497065,4165,4165,4165,4165,0
20240802,154900,368497065,4165,4165,4165,4165,0
20240802,154800,368497065,4165,4165,4165,4165,0
20240802,154700,368497065,4165,4165,4165,4165,0
20240802,154600,368497065,4165,4165,4165,4165,0
20240802,154500,368497065,4165,4165,4165,4165,0
20240802,154400,368497065,4165,4165,4165,4165,0
20240802,154300,368497065,4165,4165,4165,4165,0
20240802,154200,368497065,4165,4165,4165,4165,0
20240802,154100,368497065,4165,4165,4165,4165,0
20240802,154000,368497065,4165,4165,4165,4165,0
20240802,153900,368497065,4165,4165,4165,4165,0
20240802,153800,368497065,4165,4165,4165,4165,0
20240802,153700,368497065,4165,4165,4165,4165,0
20240802,153600,368497065,4165,4165,4165,4165,0
20240802,153500,368497065,4165,4165,4165,4165,0
20240802,153400,368497065,4165,4165,4165,4165,0
20240802,153300,368497065,4165,4165,4165,4165,0
20240802,153200,368497065,4165,4165,4165,4165,0
20240802,153100,368497065,4165,4165,4165,4165,0
20240802,153000,368497065,4165,4165,4165,4165,818
20240802,152900,365090095,4165,4165,4165,4165,0
20240802,152800,365090095,4165,4165,4165,4165,0
20240802,152700,365090095,4165,4165,4165,4165,0
20240802,152600,365090095,4165,4165,4165,4165,0
20240802,152500,365090095,4165,4165,4165,4165,0
20240802,152400,365090095,4165,4165,4165,4165,0
20240802,152300,365090095,4165,4165,4165,4165,0
20240802,152200,365090095,4165,4165,4165,4165,0
20240802,152100,365090095,4165,4165,4165,4165,0
20240802,152000,365090095,4165,4165,4165,4165,0
20240802,151900,365090095,4165,4140,4165,4125,70
20240802,151800,364800950,4140,4140,4140,4140,1
20240802,151700,364796810,4145,4145,4145,4145,0
20240802,151600,364796810,4145,4145,4145,4145,0
20240802,151500,364796810,4145,4145,4145,4145,0
20240802,151400,364796810,4145,4145,4145,4125,78
20240802,151300,364474435,4135,4140,4140,4135,258
20240802,151200,363406350,4150,4150,4150,4150,0
20240802,151100,363406350,4150,4150,4150,4150,0
20240802,151000,363406350,4150,4145,4150,4145,301
20240802,150900,362158700,4145,4145,4145,4145,0
20240802,150800,362158700,4145,4140,4145,4140,3
20240802,150700,362146275,4150,4150,4150,4150,0
20240802,150600,362146275,4150,4140,4150,4135,419
20240802,150500,360413675,4155,4135,4155,4135,81
20240802,150400,360077770,4135,4145,4150,4135,532
20240802,150300,357873565,4145,4155,4155,4145,205
20240802,150200,357023235,4155,4165,4165,4145,98
20240802,150100,356616810,4160,4165,4170,4160,319
20240802,150000,355287640,4170,4170,4170,4170,0
20240802,145900,355287640,4170,4155,4170,4150,312
20240802,145800,353991295,4160,4155,4160,4150,75
20240802,145700,353679675,4145,4160,4160,4145,103
20240802,145600,353252690,4160,4155,4160,4155,1002
20240802,145500,349084975,4155,4145,4155,4140,198
20240802,145400,348264115,4140,4140,4140,4140,73
20240802,145300,347961895,4145,4150,4150,4145,7
20240802,145200,347932875,4145,4145,4150,4145,343
20240802,145100,346511130,4145,4130,4145,4130,304
20240802,145000,345254075,4135,4120,4135,4120,524
20240802,144900,343093460,4120,4115,4120,4105,84
20240802,144800,342748570,4120,4120,4125,4115,22
20240802,144700,342657985,4115,4110,4115,4110,682
20240802,144600,339851560,4115,4105,4115,4105,10
20240802,144500,339810490,4110,4125,4125,4110,4
20240802,144400,339794030,4120,4115,4130,4115,10
20240802,144300,339752790,4125,4115,4125,4115,17
20240802,144200,339682690,4105,4115,4115,4100,3018
20240802,144100,327294525,4115,4110,4130,4110,2804
20240802,144000,315770045,4115,4115,4115,4115,0
20240802,143900,315770045,4115,4110,4115,4110,2
20240802,143800,315761820,4130,4110,4130,4110,42
20240802,143700,315589140,4130,4110,4130,4110,296
20240802,143600,314371915,4125,4120,4125,4120,6
20240802,143500,314347180,4130,4125,4130,4115,1276
20240802,143400,309084130,4130,4135,4135,4120,967
20240802,143300,305100000,4130,4125,4130,4125,4
20240802,143200,305083490,4125,4125,4125,4125,3
20240802,143100,305071115,4125,4130,4135,4120,84
20240802,143000,304724795,4130,4125,4130,4125,304
20240802,142900,303470525,4130,4125,4130,4125,3
20240802,142800,303458140,4130,4125,4130,4125,5
20240802,142700,303437510,4130,4130,4130,4130,1
20240802,142600,303433380,4125,4125,4130,4125,5
20240802,142500,303412750,4130,4125,4130,4125,72
20240802,142400,303115745,4120,4120,4120,4120,10
20240802,142300,303074545,4120,4120,4125,4120,104
20240802,142200,302646030,4125,4125,4125,4125,1
20240802,142100,302641905,4120,4125,4125,4120,251
20240802,142000,301607440,4130,4130,4130,4130,0
20240802,141900,301607440,4130,4130,4130,4130,72
20240802,141800,301310080,4125,4125,4125,4125,10
20240802,141700,301268830,4125,4125,4125,4125,6
20240802,141600,301244080,4125,4125,4125,4125,4
20240802,141500,301227580,4125,4125,4125,4125,0
20240802,141400,301227580,4125,4120,4125,4120,72
20240802,141300,300930925,4120,4120,4120,4120,384
20240802,141200,299348845,4125,4125,4125,4125,1
20240802,141100,299344720,4120,4120,4120,4120,196
20240802,141000,298537200,4130,4130,4130,4130,0
20240802,140900,298537200,4130,4130,4130,4130,0
20240802,140800,298537200,4130,4130,4130,4130,0
20240802,140700,298537200,4130,4130,4130,4130,0
20240802,140600,298537200,4130,4125,4130,4125,2
20240802,140500,298528945,4125,4130,4130,4125,3
20240802,140400,298516565,4125,4125,4125,4125,61
20240802,140300,298264940,4135,4130,4140,4130,40
20240802,140200,298099600,4130,4135,4140,4130,317
20240802,140100,296788810,4130,4130,4130,4130,10
20240802,140000,296747510,4135,4135,4135,4135,0
20240802,135900,296747510,4135,4135,4140,4130,19
20240802,135800,296668970,4145,4145,4145,4145,0
20240802,135700,296668970,4145,4150,4150,4140,7
20240802,135600,296639960,4150,4140,4155,4140,17
20240802,135500,296569510,4155,4145,4155,4140,84
20240802,135400,296221055,4135,4135,4145,4135,47
20240802,135300,296026635,4140,4135,4150,4135,251
20240802,135200,294987495,4135,4130,4135,4130,9
20240802,135100,294950285,4140,4135,4140,4135,16
20240802,135000,294884120,4140,4125,4140,4125,51
20240802,134900,294673305,4120,4130,4135,4120,1108
20240802,134800,290098085,4135,4130,4135,4130,96
20240802,134700,289701575,4135,4135,4135,4135,0
20240802,134600,289701575,4135,4135,4135,4135,2
20240802,134500,289693305,4135,4135,4135,4135,0
20240802,134400,289693305,4135,4135,4135,4135,0
20240802,134300,289693305,4135,4135,4135,4135,10
20240802,134200,289651955,4135,4135,4135,4135,7
20240802,134100,289623010,4135,4135,4135,4135,0
20240802,134000,289623010,4135,4140,4140,4135,2049
20240802,133900,281140970,4145,4145,4145,4145,74
20240802,133800,280834240,4150,4150,4150,4150,239
20240802,133700,279842390,4150,4150,4150,4150,0
20240802,133600,279842390,4150,4150,4150,4150,0
20240802,133500,279842390,4150,4150,4150,4150,0
20240802,133400,279842390,4150,4150,4150,4150,12
20240802,133300,279792590,4160,4160,4160,4160,0
20240802,133200,279792590,4160,4160,4160,4160,0
20240802,133100,279792590,4160,4160,4160,4160,0
20240802,133000,279792590,4160,4160,4160,4160,0
20240802,132900,279792590,4160,4160,4160,4160,0
20240802,132800,279792590,4160,4160,4160,4160,1
20240802,132700,279788430,4150,4145,4150,4145,97
20240802,132600,279386130,4150,4150,4150,4150,0
20240802,132500,279386130,4150,4150,4150,4150,2
20240802,132400,279377830,4150,4150,4150,4150,0
20240802,132300,279377830,4150,4150,4150,4150,0
20240802,132200,279377830,4150,4150,4150,4150,2
20240802,132100,279369530,4140,4145,4145,4140,300
20240802,132000,278127105,4155,4150,4155,4150,37
20240802,131900,277973385,4145,4150,4150,4145,63
20240802,131800,277712185,4150,4150,4150,4150,16
20240802,131700,277645785,4150,4150,4150,4150,0
20240802,131600,277645785,4150,4150,4150,4150,0
20240802,131500,277645785,4150,4150,4150,4150,208
20240802,131400,276782585,4150,4160,4160,4145,3004
20240802,131300,264302530,4155,4155,4155,4155,1000
20240802,131200,260147530,4160,4160,4160,4160,1
20240802,131100,260143370,4160,4160,4160,4160,2
20240802,131000,260135050,4155,4160,4160,4155,2644
20240802,130900,249149225,4165,4160,4165,4160,51
20240802,130800,248937060,4165,4165,4165,4165,0
20240802,130700,248937060,4165,4165,4165,4160,178
20240802,130600,248196315,4170,4170,4170,4170,31
20240802,130500,248067045,4170,4165,4170,4165,3
20240802,130400,248054545,4160,4165,4165,4160,309
20240802,130300,246769100,4165,4165,4165,4165,0
20240802,130200,246769100,4165,4165,4165,4165,4
20240802,130100,246752440,4165,4165,4165,4165,20
20240802,130000,246669140,4170,4170,4170,4170,0
20240802,125900,246669140,4170,4170,4170,4170,0
20240802,125800,246669140,4170,4170,4170,4170,12
20240802,125700,246619100,4170,4170,4170,4170,2
20240802,125600,246610760,4165,4165,4165,4165,0
20240802,125500,246610760,4165,4165,4165,4165,2
20240802,125400,246602430,4160,4160,4160,4160,20
20240802,125300,246519230,4170,4170,4170,4170,0
20240802,125200,246519230,4170,4170,4170,4170,0
20240802,125100,246519230,4170,4170,4170,4170,0
20240802,125000,246519230,4170,4165,4170,4165,7
20240802,124900,246490070,4170,4170,4170,4170,0
20240802,124800,246490070,4170,4170,4170,4170,0
20240802,124700,246490070,4170,4170,4170,4170,0
20240802,124600,246490070,4170,4170,4170,4170,0
20240802,124500,246490070,4170,4170,4170,4170,2
20240802,124400,246481730,4170,4165,4170,4165,2
20240802,124300,246473395,4160,4170,4170,4160,49
20240802,124200,246269185,4165,4165,4165,4165,3
20240802,124100,246256690,4170,4170,4170,4170,1
20240802,124000,246252520,4165,4165,4165,4165,13
20240802,123900,246198375,4175,4175,4175,4175,1
20240802,123800,246194200,4170,4170,4170,4170,2
20240802,123700,246185860,4175,4175,4175,4175,5
20240802,123600,246164985,4170,4165,4170,4165,40
20240802,123500,245998190,4170,4170,4170,4170,0
20240802,123400,245998190,4170,4170,4170,4170,0
20240802,123300,245998190,4170,4170,4170,4170,0
20240802,123200,245998190,4170,4170,4170,4170,0
20240802,123100,245998190,4170,4170,4170,4170,192
20240802,123000,245197550,4165,4165,4165,4165,0
20240802,122900,245197550,4165,4165,4165,4165,2
20240802,122800,245189220,4170,4170,4170,4170,1
20240802,122700,245185050,4165,4165,4165,4165,1
20240802,122600,245180885,4165,4160,4165,4160,131
20240802,122500,244635920,4160,4160,4160,4160,30
20240802,122400,244511120,4165,4165,4165,4165,0
20240802,122300,244511120,4165,4165,4165,4165,0
20240802,122200,244511120,4165,4165,4165,4165,160
20240802,122100,243844720,4160,4160,4160,4160,2
20240802,122000,243836400,4165,4165,4165,4165,0
20240802,121900,243836400,4165,4165,4165,4165,0
20240802,121800,243836400,4165,4165,4165,4165,0
20240802,121700,243836400,4165,4165,4165,4165,0
20240802,121600,243836400,4165,4165,4165,4165,0
20240802,121500,243836400,4165,4165,4165,4165,1
20240802,121400,243832235,4160,4155,4160,4155,2208
20240802,121300,234657990,4155,4155,4155,4155,23
20240802,121200,234562425,4165,4165,4165,4165,0
20240802,121100,234562425,4165,4160,4165,4160,2
20240802,121000,234554100,4160,4160,4160,4160,0
20240802,120900,234554100,4160,4165,4165,4155,232
20240802,120800,233590060,4175,4175,4175,4175,0
20240802,120700,233590060,4175,4175,4175,4175,0
20240802,120600,233590060,4175,4175,4175,4175,0
20240802,120500,233590060,4175,4175,4175,4175,0
20240802,120400,233590060,4175,4175,4175,4175,3
20240802,120300,233577535,4180,4170,4180,4170,230
20240802,120200,232616245,4155,4155,4155,4155,0
20240802,120100,232616245,4155,4155,4155,4155,2
20240802,120000,232607935,4165,4165,4165,4165,0
20240802,115900,232607935,4165,4165,4165,4165,0
20240802,115800,232607935,4165,4165,4165,4165,0
20240802,115700,232607935,4165,4165,4165,4165,0
20240802,115600,232607935,4165,4165,4165,4165,0
20240802,115500,232607935,4165,4155,4165,4155,6
20240802,115400,232582975,4160,4165,4165,4155,249
20240802,115300,231547195,4160,4160,4160,4160,1
20240802,115200,231543035,4160,4160,4160,4160,0
20240802,115100,231543035,4160,4160,4160,4155,722
20240802,115000,228543115,4155,4165,4165,4155,51
20240802,114900,228330710,4165,4165,4165,4165,0
20240802,114800,228330710,4165,4165,4165,4165,0
20240802,114700,228330710,4165,4165,4165,4165,0
20240802,114600,228330710,4165,4165,4165,4165,1
20240802,114500,228326545,4160,4160,4160,4160,2
20240802,114400,228318225,4160,4160,4160,4160,71
20240802,114300,228022865,4165,4165,4165,4165,1
20240802,114200,228018700,4160,4155,4160,4155,6
20240802,114100,227993765,4165,4165,4165,4165,1
20240802,114000,227989600,4160,4160,4160,4160,0
20240802,113900,227989600,4160,4160,4160,4160,1
20240802,113800,227985440,4160,4160,4160,4160,2
20240802,113700,227977120,4165,4165,4165,4165,0
20240802,113600,227977120,4165,4165,4165,4165,1
20240802,113500,227972955,4160,4165,4165,4160,6
20240802,113400,227947990,4160,4160,4160,4160,0
20240802,113300,227947990,4160,4165,4195,4160,1764
20240802,113200,220607175,4175,4175,4175,4175,0
20240802,113100,220607175,4175,4170,4175,4170,5
20240802,113000,220586305,4175,4175,4175,4175,0
20240802,112900,220586305,4175,4175,4175,4175,0
20240802,112800,220586305,4175,4175,4175,4175,0
20240802,112700,220586305,4175,4175,4175,4175,0
20240802,112600,220586305,4175,4175,4175,4175,0
20240802,112500,220586305,4175,4175,4175,4175,6
20240802,112400,220561255,4175,4170,4175,4170,3
20240802,112300,220548740,4170,4170,4170,4165,88
20240802,112200,220181960,4165,4165,4165,4165,0
20240802,112100,220181960,4165,4175,4175,4165,3
20240802,112000,220169455,4170,4170,4175,4165,25
20240802,111900,220065280,4170,4165,4170,4155,651
20240802,111800,217357220,4175,4170,4175,4170,9
20240802,111700,217319685,4180,4180,4180,4175,37
20240802,111600,217165040,4180,4180,4180,4180,4
20240802,111500,217148320,4175,4185,4195,4175,171
20240802,111400,216432705,4180,4180,4180,4180,2
20240802,111300,216424345,4185,4185,4185,4185,0
20240802,111200,216424345,4185,4185,4185,4185,1
20240802,111100,216420160,4180,4180,4180,4180,2
20240802,111000,216411800,4180,4185,4185,4180,216
20240802,110900,215508890,4195,4190,4195,4190,29
20240802,110800,215387265,4190,4185,4195,4185,34
20240802,110700,215244830,4200,4200,4200,4200,0
20240802,110600,215244830,4200,4190,4205,4190,196
20240802,110500,214421385,4190,4190,4200,4185,20
20240802,110400,214337565,4190,4190,4190,4190,1
20240802,110300,214333375,4180,4175,4180,4175,163
20240802,110200,213652845,4175,4175,4175,4175,2
20240802,110100,213644495,4175,4175,4175,4170,4
20240802,110000,213627805,4165,4160,4175,4155,1583
20240802,105900,207050095,4160,4180,4190,4160,1312
20240802,105800,201575945,4180,4170,4180,4170,37
20240802,105700,201421485,4190,4170,4190,4170,101
20240802,105600,200999800,4170,4155,4170,4155,2185
20240802,105500,191921045,4155,4145,4155,4140,103
20240802,105400,191493525,4155,4140,4155,4130,1066
20240802,105300,187090365,4150,4190,4190,4145,9199
20240802,105200,148802435,4195,4195,4195,4195,0
20240802,105100,148802435,4195,4195,4195,4195,4
20240802,105000,148785655,4190,4195,4195,4190,73
20240802,104900,148479775,4200,4200,4200,4200,0
20240802,104800,148479775,4200,4200,4200,4200,0
20240802,104700,148479775,4200,4200,4200,4200,2
20240802,104600,148471375,4180,4170,4180,4170,2
20240802,104500,148463025,4160,4190,4190,4160,997
20240802,104400,144302610,4200,4200,4200,4200,1
20240802,104300,144298410,4195,4200,4200,4195,6
20240802,104200,144273230,4190,4185,4190,4185,3
20240802,104100,144260665,4185,4185,4185,4185,1
20240802,104000,144256480,4180,4180,4180,4180,0
20240802,103900,144256480,4180,4180,4180,4180,1
20240802,103800,144252300,4190,4180,4190,4180,129
20240802,103700,143713045,4195,4195,4200,4185,68
20240802,103600,143428340,4195,4190,4195,4185,165
20240802,103500,142737180,4195,4195,4195,4195,0
20240802,103400,142737180,4195,4195,4195,4195,0
20240802,103300,142737180,4195,4195,4195,4195,0
20240802,103200,142737180,4195,4195,4195,4195,0
20240802,103100,142737180,4195,4195,4195,4195,2
20240802,103000,142728790,4195,4195,4195,4190,5
20240802,102900,142707830,4190,4190,4190,4190,22
20240802,102800,142615650,4195,4195,4195,4195,0
20240802,102700,142615650,4195,4195,4195,4195,0
20240802,102600,142615650,4195,4190,4195,4190,2
20240802,102500,142607265,4190,4195,4195,4190,536
20240802,102400,140361310,4200,4200,4200,4200,0
20240802,102300,140361310,4200,4200,4200,4200,10
20240802,102200,140319310,4210,4205,4210,4205,100
20240802,102100,139898315,4210,4205,4210,4205,1166
20240802,102000,134994455,4205,4210,4210,4200,47
20240802,101900,134796925,4215,4215,4215,4215,0
20240802,101800,134796925,4215,4230,4265,4215,229
20240802,101700,133831255,4230,4225,4230,4225,3
20240802,101600,133818575,4225,4225,4225,4225,0
20240802,101500,133818575,4225,4235,4270,4225,754
20240802,101400,130604270,4230,4220,4270,4220,23
20240802,101300,130506905,4220,4220,4220,4220,1
20240802,101200,130502685,4240,4220,4240,4220,690
20240802,101100,127582690,4210,4210,4210,4210,1
20240802,101000,127578480,4205,4205,4205,4205,1
20240802,100900,127574275,4205,4205,4220,4205,1543
20240802,100800,121077170,4205,4205,4205,4205,20
20240802,100700,120993070,4220,4205,4220,4205,2
20240802,100600,120984645,4195,4190,4205,4190,24
20240802,100500,120884055,4190,4195,4195,4190,202
20240802,100400,120037160,4200,4200,4200,4200,0
20240802,100300,120037160,4200,4180,4200,4165,1057
20240802,100200,115630950,4180,4200,4200,4180,2432
20240802,100100,105453615,4205,4200,4205,4200,16
20240802,100000,105386405,4200,4205,4205,4200,40
20240802,095900,105218350,4210,4210,4210,4210,1
20240802,095800,105214140,4210,4210,4210,4210,0
20240802,095700,105214140,4210,4210,4210,4210,0
20240802,095600,105214140,4210,4210,4210,4210,0
20240802,095500,105214140,4210,4210,4210,4210,0
20240802,095400,105214140,4210,4210,4210,4210,1
20240802,095300,105209930,4200,4195,4200,4190,21
20240802,095200,105121920,4195,4190,4195,4190,22
20240802,095100,105029635,4190,4195,4195,4190,5
20240802,095000,105008665,4190,4200,4200,4190,1705
20240802,094900,97853695,4210,4205,4210,4205,21
20240802,094800,97765290,4205,4210,4210,4205,57
20240802,094700,97525435,4205,4205,4205,4205,0
20240802,094600,97525435,4205,4205,4205,4205,0
20240802,094500,97525435,4205,4205,4205,4205,2
20240802,094400,97517025,4210,4210,4210,4210,0
20240802,094300,97517025,4210,4210,4210,4210,1
20240802,094200,97512815,4205,4205,4205,4205,10
20240802,094100,97470765,4205,4200,4205,4200,3
20240802,094000,97458160,4190,4190,4190,4190,77
20240802,093900,97135530,4190,4190,4190,4190,0
20240802,093800,97135530,4190,4185,4190,4170,916
20240802,093700,93308290,4185,4215,4215,4185,1598
20240802,093600,86611730,4215,4215,4215,4215,0
20240802,093500,86611730,4215,4195,4215,4195,3
20240802,093400,86599125,4180,4200,4200,4175,869
20240802,093300,82960385,4205,4205,4205,4205,0
20240802,093200,82960385,4205,4215,4215,4205,229
20240802,093100,81997380,4220,4195,4220,4195,923
20240802,093000,78125355,4180,4190,4190,4180,273
20240802,092900,76983355,4195,4195,4195,4195,21
20240802,092800,76895260,4185,4180,4185,4180,1844
20240802,092700,69183160,4180,4185,4185,4175,750
20240802,092600,66049735,4195,4185,4195,4185,191
20240802,092500,65249745,4190,4215,4215,4190,1104
20240802,092400,60623810,4200,4210,4210,4200,1100
20240802,092300,56003515,4215,4215,4215,4215,20
20240802,092200,55919215,4215,4210,4215,4210,21
20240802,092100,55830800,4210,4190,4210,4185,13
20240802,092000,55776335,4200,4230,4230,4200,4126
20240802,091900,38400780,4220,4225,4225,4215,1003
20240802,091800,34168120,4245,4240,4245,4215,1028
20240802,091700,29828260,4245,4255,4255,4230,1084
20240802,091600,25232690,4260,4255,4260,4250,6
20240802,091500,25207160,4240,4250,4260,4240,499
20240802,091400,23089795,4260,4265,4265,4255,18
20240802,091300,23013070,4265,4265,4270,4265,106
20240802,091200,22560975,4265,4265,4265,4260,6
20240802,091100,22535395,4265,4270,4270,4255,41
20240802,091000,22360740,4265,4280,4280,4265,21
20240802,090900,22271040,4290,4295,4295,4290,64
20240802,090800,21996285,4305,4305,4305,4305,0
20240802,090700,21996285,4305,4305,4305,4305,0
20240802,090600,21996285,4305,4320,4320,4305,63
20240802,090500,21724735,4325,4320,4325,4320,49
20240802,090400,21513050,4320,4295,4320,4275,203
20240802,090300,20640220,4290,4255,4290,4250,2784
20240802,090200,8709100,4285,4250,4295,4250,393
20240802,090100,7026695,4220,4295,4295,4210,802
20240802,090000,3617020,4295,4355,4355,4295,837