KissMeData/043370/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192500,736438510,11260,11260,11260,11260,95
20240802,192400,736438510,11260,11260,11260,11260,0
20240802,192300,736438510,11260,11260,11260,11260,0
20240802,192200,736438510,11260,11260,11260,11260,0
20240802,192100,736438510,11260,11260,11260,11260,0
20240802,192000,736438510,11260,11260,11260,11260,0
20240802,191900,736438510,11260,11260,11260,11260,0
20240802,191800,736438510,11260,11260,11260,11260,0
20240802,191700,736438510,11260,11260,11260,11260,0
20240802,191600,736438510,11260,11260,11260,11260,0
20240802,191500,736438510,11260,11260,11260,11260,0
20240802,191400,736438510,11260,11260,11260,11260,0
20240802,191300,736438510,11260,11260,11260,11260,0
20240802,191200,736438510,11260,11260,11260,11260,0
20240802,191100,736438510,11260,11260,11260,11260,0
20240802,191000,736438510,11260,11260,11260,11260,0
20240802,190900,736438510,11260,11260,11260,11260,0
20240802,190800,736438510,11260,11260,11260,11260,0
20240802,190700,736438510,11260,11260,11260,11260,0
20240802,190600,736438510,11260,11260,11260,11260,0
20240802,190500,736438510,11260,11260,11260,11260,0
20240802,190400,736438510,11260,11260,11260,11260,0
20240802,190300,736438510,11260,11260,11260,11260,0
20240802,190200,736438510,11260,11260,11260,11260,0
20240802,190100,736438510,11260,11260,11260,11260,0
20240802,190000,736438510,11260,11260,11260,11260,0
20240802,185900,736438510,11260,11260,11260,11260,0
20240802,185800,736438510,11260,11260,11260,11260,0
20240802,185700,736438510,11260,11260,11260,11260,0
20240802,185600,736438510,11260,11260,11260,11260,0
20240802,185500,736438510,11260,11260,11260,11260,95
20240802,185400,736438510,11260,11260,11260,11260,0
20240802,185300,736438510,11260,11260,11260,11260,0
20240802,185200,736438510,11260,11260,11260,11260,0
20240802,185100,736438510,11260,11260,11260,11260,0
20240802,185000,736438510,11260,11260,11260,11260,0
20240802,184900,736438510,11260,11260,11260,11260,0
20240802,184800,736438510,11260,11260,11260,11260,0
20240802,184700,736438510,11260,11260,11260,11260,0
20240802,184600,736438510,11260,11260,11260,11260,0
20240802,184500,736438510,11260,11260,11260,11260,0
20240802,184400,736438510,11260,11260,11260,11260,0
20240802,184300,736438510,11260,11260,11260,11260,0
20240802,184200,736438510,11260,11260,11260,11260,0
20240802,184100,736438510,11260,11260,11260,11260,0
20240802,184000,736438510,11260,11260,11260,11260,0
20240802,183900,736438510,11260,11260,11260,11260,0
20240802,183800,736438510,11260,11260,11260,11260,0
20240802,183700,736438510,11260,11260,11260,11260,0
20240802,183600,736438510,11260,11260,11260,11260,0
20240802,183500,736438510,11260,11260,11260,11260,0
20240802,183400,736438510,11260,11260,11260,11260,0
20240802,183300,736438510,11260,11260,11260,11260,0
20240802,183200,736438510,11260,11260,11260,11260,0
20240802,183100,736438510,11260,11260,11260,11260,0
20240802,183000,736438510,11260,11260,11260,11260,0
20240802,182900,736438510,11260,11260,11260,11260,0
20240802,182800,736438510,11260,11260,11260,11260,0
20240802,182700,736438510,11260,11260,11260,11260,0
20240802,182600,736438510,11260,11260,11260,11260,0
20240802,182500,736438510,11260,11260,11260,11260,95
20240802,182400,736438510,11260,11260,11260,11260,0
20240802,182300,736438510,11260,11260,11260,11260,0
20240802,182200,736438510,11260,11260,11260,11260,0
20240802,182100,736438510,11260,11260,11260,11260,0
20240802,182000,736438510,11260,11260,11260,11260,0
20240802,181900,736438510,11260,11260,11260,11260,0
20240802,181800,736438510,11260,11260,11260,11260,0
20240802,181700,736438510,11260,11260,11260,11260,0
20240802,181600,736438510,11260,11260,11260,11260,0
20240802,181500,736438510,11260,11260,11260,11260,0
20240802,181400,736438510,11260,11260,11260,11260,0
20240802,181300,736438510,11260,11260,11260,11260,0
20240802,181200,736438510,11260,11260,11260,11260,0
20240802,181100,736438510,11260,11260,11260,11260,0
20240802,181000,736438510,11260,11260,11260,11260,0
20240802,180900,736438510,11260,11260,11260,11260,0
20240802,180800,736438510,11260,11260,11260,11260,0
20240802,180700,736438510,11260,11260,11260,11260,0
20240802,180600,736438510,11260,11260,11260,11260,0
20240802,180500,736438510,11260,11260,11260,11260,0
20240802,180400,736438510,11260,11260,11260,11260,0
20240802,180300,736438510,11260,11260,11260,11260,0
20240802,180200,736438510,11260,11260,11260,11260,0
20240802,180100,736438510,11260,11260,11260,11260,0
20240802,180000,736438510,11260,11260,11260,11260,0
20240802,175900,736438510,11260,11260,11260,11260,0
20240802,175800,736438510,11260,11260,11260,11260,0
20240802,175700,736438510,11260,11260,11260,11260,0
20240802,175600,736438510,11260,11260,11260,11260,0
20240802,175500,736438510,11260,11260,11260,11260,95
20240802,175400,736438510,11260,11260,11260,11260,0
20240802,175300,736438510,11260,11260,11260,11260,0
20240802,175200,736438510,11260,11260,11260,11260,0
20240802,175100,736438510,11260,11260,11260,11260,0
20240802,175000,736438510,11260,11260,11260,11260,0
20240802,174900,736438510,11260,11260,11260,11260,0
20240802,174800,736438510,11260,11260,11260,11260,0
20240802,174700,736438510,11260,11260,11260,11260,0
20240802,174600,736438510,11260,11260,11260,11260,0
20240802,174500,736438510,11260,11260,11260,11260,0
20240802,174400,736438510,11260,11260,11260,11260,0
20240802,174300,736438510,11260,11260,11260,11260,0
20240802,174200,736438510,11260,11260,11260,11260,0
20240802,174100,736438510,11260,11260,11260,11260,0
20240802,174000,736438510,11260,11260,11260,11260,0
20240802,173900,736438510,11260,11260,11260,11260,0
20240802,173800,736438510,11260,11260,11260,11260,0
20240802,173700,736438510,11260,11260,11260,11260,0
20240802,173600,736438510,11260,11260,11260,11260,0
20240802,173500,736438510,11260,11260,11260,11260,0
20240802,173400,736438510,11260,11260,11260,11260,0
20240802,173300,736438510,11260,11260,11260,11260,0
20240802,173200,736438510,11260,11260,11260,11260,0
20240802,173100,736438510,11260,11260,11260,11260,0
20240802,173000,736438510,11260,11260,11260,11260,0
20240802,172900,736438510,11260,11260,11260,11260,0
20240802,172800,736438510,11260,11260,11260,11260,0
20240802,172700,736438510,11260,11260,11260,11260,0
20240802,172600,736438510,11260,11260,11260,11260,0
20240802,172500,736438510,11260,11260,11260,11260,95
20240802,172400,736438510,11260,11260,11260,11260,0
20240802,172300,736438510,11260,11260,11260,11260,0
20240802,172200,736438510,11260,11260,11260,11260,0
20240802,172100,736438510,11260,11260,11260,11260,0
20240802,172000,736438510,11260,11260,11260,11260,0
20240802,171900,736438510,11260,11260,11260,11260,0
20240802,171800,736438510,11260,11260,11260,11260,0
20240802,171700,736438510,11260,11260,11260,11260,0
20240802,171600,736438510,11260,11260,11260,11260,0
20240802,171500,736438510,11260,11260,11260,11260,0
20240802,171400,736438510,11260,11260,11260,11260,0
20240802,171300,736438510,11260,11260,11260,11260,0
20240802,171200,736438510,11260,11260,11260,11260,0
20240802,171100,736438510,11260,11260,11260,11260,0
20240802,171000,736438510,11260,11260,11260,11260,0
20240802,170900,736438510,11260,11260,11260,11260,0
20240802,170800,736438510,11260,11260,11260,11260,0
20240802,170700,736438510,11260,11260,11260,11260,0
20240802,170600,736438510,11260,11260,11260,11260,0
20240802,170500,736438510,11260,11260,11260,11260,0
20240802,170400,736438510,11260,11260,11260,11260,0
20240802,170300,736438510,11260,11260,11260,11260,0
20240802,170200,736438510,11260,11260,11260,11260,0
20240802,170100,736438510,11260,11260,11260,11260,0
20240802,170000,736438510,11260,11260,11260,11260,0
20240802,165900,736438510,11260,11260,11260,11260,0
20240802,165800,736438510,11260,11260,11260,11260,0
20240802,165700,736438510,11260,11260,11260,11260,0
20240802,165600,736438510,11260,11260,11260,11260,0
20240802,165500,736438510,11260,11260,11260,11260,95
20240802,165400,736438510,11260,11260,11260,11260,0
20240802,165300,736438510,11260,11260,11260,11260,0
20240802,165200,736438510,11260,11260,11260,11260,0
20240802,165100,736438510,11260,11260,11260,11260,0
20240802,165000,736438510,11260,11260,11260,11260,0
20240802,164900,736438510,11260,11260,11260,11260,0
20240802,164800,736438510,11260,11260,11260,11260,0
20240802,164700,736438510,11260,11260,11260,11260,0
20240802,164600,736438510,11260,11260,11260,11260,0
20240802,164500,736438510,11260,11260,11260,11260,0
20240802,164400,736438510,11260,11260,11260,11260,0
20240802,164300,736438510,11260,11260,11260,11260,0
20240802,164200,736438510,11260,11260,11260,11260,0
20240802,164100,736438510,11260,11260,11260,11260,0
20240802,164000,736438510,11260,11260,11260,11260,0
20240802,163900,736438510,11260,11260,11260,11260,0
20240802,163800,736438510,11260,11260,11260,11260,0
20240802,163700,736438510,11260,11260,11260,11260,0
20240802,163600,736438510,11260,11260,11260,11260,0
20240802,163500,736438510,11260,11260,11260,11260,0
20240802,163400,736438510,11260,11260,11260,11260,0
20240802,163300,736438510,11260,11260,11260,11260,0
20240802,163200,736438510,11260,11260,11260,11260,0
20240802,163100,736438510,11260,11260,11260,11260,0
20240802,163000,736438510,11260,11260,11260,11260,0
20240802,162900,736438510,11260,11260,11260,11260,0
20240802,162800,736438510,11260,11260,11260,11260,0
20240802,162700,736438510,11260,11260,11260,11260,0
20240802,162600,736438510,11260,11260,11260,11260,0
20240802,162500,736438510,11260,11260,11260,11260,95
20240802,162400,736438510,11260,11260,11260,11260,0
20240802,162300,736438510,11260,11260,11260,11260,0
20240802,162200,736438510,11260,11260,11260,11260,0
20240802,162100,736438510,11260,11260,11260,11260,0
20240802,162000,736438510,11260,11260,11260,11260,0
20240802,161900,736438510,11260,11260,11260,11260,0
20240802,161800,736438510,11260,11260,11260,11260,0
20240802,161700,736438510,11260,11260,11260,11260,0
20240802,161600,736438510,11260,11260,11260,11260,0
20240802,161500,736438510,11260,11260,11260,11260,0
20240802,161400,736438510,11260,11260,11260,11260,0
20240802,161300,736438510,11260,11260,11260,11260,0
20240802,161200,736438510,11260,11260,11260,11260,0
20240802,161100,736438510,11260,11260,11260,11260,0
20240802,161000,736438510,11260,11260,11260,11260,0
20240802,160900,736438510,11260,11260,11260,11260,0
20240802,160800,736438510,11260,11260,11260,11260,0
20240802,160700,736438510,11260,11260,11260,11260,0
20240802,160600,736438510,11260,11260,11260,11260,0
20240802,160500,736438510,11260,11260,11260,11260,0
20240802,160400,736438510,11260,11260,11260,11260,0
20240802,160300,736438510,11260,11260,11260,11260,0
20240802,160200,736438510,11260,11260,11260,11260,0
20240802,160100,736438510,11260,11260,11260,11260,0
20240802,160000,736438510,11260,11260,11260,11260,0
20240802,155900,736438510,11260,11260,11260,11260,0
20240802,155800,736438510,11260,11260,11260,11260,0
20240802,155700,736438510,11260,11260,11260,11260,0
20240802,155600,736438510,11260,11260,11260,11260,0
20240802,155500,736438510,11260,11260,11260,11260,95
20240802,155400,736438510,11260,11260,11260,11260,0
20240802,155300,736438510,11260,11260,11260,11260,0
20240802,155200,736438510,11260,11260,11260,11260,0
20240802,155100,736438510,11260,11260,11260,11260,0
20240802,155000,736438510,11260,11260,11260,11260,0
20240802,154900,736438510,11260,11260,11260,11260,0
20240802,154800,736438510,11260,11260,11260,11260,0
20240802,154700,736438510,11260,11260,11260,11260,0
20240802,154600,736438510,11260,11260,11260,11260,0
20240802,154500,736438510,11260,11260,11260,11260,0
20240802,154400,736438510,11260,11260,11260,11260,0
20240802,154300,736438510,11260,11260,11260,11260,0
20240802,154200,736438510,11260,11260,11260,11260,0
20240802,154100,736438510,11260,11260,11260,11260,0
20240802,154000,736438510,11260,11260,11260,11260,0
20240802,153900,736438510,11260,11260,11260,11260,0
20240802,153800,736438510,11260,11260,11260,11260,0
20240802,153700,736438510,11260,11260,11260,11260,0
20240802,153600,736438510,11260,11260,11260,11260,0
20240802,153500,736438510,11260,11260,11260,11260,0
20240802,153400,736438510,11260,11260,11260,11260,0
20240802,153300,736438510,11260,11260,11260,11260,0
20240802,153200,736438510,11260,11260,11260,11260,0
20240802,153100,736438510,11260,11260,11260,11260,0
20240802,153000,736438510,11260,11260,11260,11260,95
20240802,152900,735368810,11260,11260,11260,11260,0
20240802,152800,735368810,11260,11260,11260,11260,0
20240802,152700,735368810,11260,11260,11260,11260,0
20240802,152600,735368810,11260,11260,11260,11260,0
20240802,152500,735368810,11260,11260,11260,11260,0
20240802,152400,735368810,11260,11260,11260,11260,0
20240802,152300,735368810,11260,11260,11260,11260,0
20240802,152200,735368810,11260,11260,11260,11260,0
20240802,152100,735368810,11260,11260,11260,11260,0
20240802,152000,735368810,11260,11260,11260,11260,0
20240802,151900,735368810,11260,11230,11260,11220,390
20240802,151800,730978910,11220,11230,11240,11220,25
20240802,151700,730698340,11230,11230,11230,11220,63
20240802,151600,729990910,11240,11230,11240,11230,180
20240802,151500,727967900,11230,11230,11230,11220,79
20240802,151400,727081470,11240,11220,11240,11220,93
20240802,151300,726037130,11230,11230,11240,11230,30
20240802,151200,725700210,11240,11230,11240,11220,78
20240802,151100,724824970,11230,11220,11230,11220,122
20240802,151000,723455030,11220,11220,11230,11220,96
20240802,150900,722377900,11220,11220,11220,11220,73
20240802,150800,721558840,11230,11220,11230,11220,166
20240802,150700,719695310,11230,11220,11240,11220,221
20240802,150600,717213520,11220,11230,11230,11220,68
20240802,150500,716450540,11220,11230,11230,11220,366
20240802,150400,712340410,11220,11230,11230,11220,142
20240802,150300,710747160,11220,11210,11220,11210,86
20240802,150200,709782970,11210,11210,11210,11210,17
20240802,150100,709592400,11200,11200,11200,11200,79
20240802,150000,708707600,11210,11210,11210,11210,106
20240802,145900,707519340,11220,11200,11220,11200,225
20240802,145800,704996430,11200,11200,11200,11200,74
20240802,145700,704167630,11200,11200,11200,11200,279
20240802,145600,701042830,11200,11200,11210,11200,35
20240802,145500,700650820,11200,11200,11200,11200,73
20240802,145400,699833220,11200,11200,11200,11200,79
20240802,145300,698948420,11200,11210,11210,11200,8
20240802,145200,698858800,11200,11200,11210,11200,99
20240802,145100,697749990,11220,11200,11220,11200,153
20240802,145000,696035680,11220,11220,11230,11200,184
20240802,144900,693974690,11220,11220,11220,11200,156
20240802,144800,692224770,11210,11210,11210,11210,16
20240802,144700,692045410,11220,11210,11220,11210,66
20240802,144600,691305450,11210,11210,11210,11200,104
20240802,144500,690140460,11210,11210,11210,11210,9
20240802,144400,690039570,11200,11210,11210,11200,85
20240802,144300,689087560,11210,11210,11210,11200,73
20240802,144200,688269910,11200,11200,11200,11200,17
20240802,144100,688079510,11210,11200,11210,11200,4
20240802,144000,688034700,11200,11200,11210,11200,133
20240802,143900,686544430,11220,11220,11220,11220,104
20240802,143800,685377550,11210,11210,11210,11210,102
20240802,143700,684234130,11210,11200,11210,11200,70
20240802,143600,683450110,11210,11210,11210,11210,115
20240802,143500,682160960,11200,11210,11210,11200,180
20240802,143400,680143840,11200,11200,11200,11200,85
20240802,143300,679191840,11210,11210,11210,11210,2
20240802,143200,679169420,11210,11200,11210,11200,69
20240802,143100,678396610,11230,11230,11230,11230,0
20240802,143000,678396610,11230,11200,11230,11200,32
20240802,142900,678037940,11210,11200,11210,11200,69
20240802,142800,677265130,11210,11210,11220,11210,115
20240802,142700,675975080,11210,11210,11210,11210,6
20240802,142600,675907820,11210,11200,11210,11200,220
20240802,142500,673443760,11200,11200,11200,11190,491
20240802,142400,667944780,11200,11200,11200,11200,216
20240802,142300,665525580,11200,11200,11200,11190,338
20240802,142200,661740810,11190,11200,11200,11190,495
20240802,142100,656196860,11200,11200,11200,11200,432
20240802,142000,651358460,11200,11210,11210,11200,1475
20240802,141900,634837890,11220,11220,11220,11220,10
20240802,141800,634725690,11210,11220,11220,11210,96
20240802,141700,633649350,11220,11200,11220,11200,225
20240802,141600,631127700,11200,11200,11210,11200,19
20240802,141500,630914890,11200,11200,11200,11200,78
20240802,141400,630041290,11200,11200,11200,11170,806
20240802,141300,621020780,11200,11200,11200,11200,76
20240802,141200,620169580,11200,11210,11220,11200,1051
20240802,141100,608397960,11210,11210,11220,11210,70
20240802,141000,607613250,11210,11200,11220,11200,45
20240802,140900,607108880,11200,11210,11210,11200,77
20240802,140800,606246390,11210,11170,11210,11170,1914
20240802,140700,584857800,11200,11200,11200,11200,658
20240802,140600,577488200,11210,11210,11210,11210,0
20240802,140500,577488200,11210,11210,11210,11210,0
20240802,140400,577488200,11210,11200,11210,11200,273
20240802,140300,574429430,11190,11180,11190,11180,182
20240802,140200,572393960,11180,11170,11180,11170,185
20240802,140100,570326820,11170,11170,11170,11170,10
20240802,140000,570215120,11180,11170,11180,11170,106
20240802,135900,569030210,11170,11170,11170,11170,11
20240802,135800,568907340,11180,11180,11180,11180,16
20240802,135700,568728460,11180,11180,11180,11170,78
20240802,135600,567856520,11190,11190,11190,11180,40
20240802,135500,567409080,11210,11180,11210,11180,2802
20240802,135400,536082690,11180,11180,11180,11180,94
20240802,135300,535031770,11180,11180,11180,11180,78
20240802,135200,534159730,11180,11170,11180,11170,78
20240802,135100,533287850,11180,11180,11180,11180,85
20240802,135000,532337550,11180,11170,11180,11170,517
20240802,134900,526562490,11170,11180,11180,11170,1933
20240802,134800,504970440,11180,11180,11180,11170,115
20240802,134700,503684900,11180,11180,11180,11180,0
20240802,134600,503684900,11180,11180,11190,11180,114
20240802,134500,502410180,11180,11180,11180,11180,117
20240802,134400,501102120,11180,11180,11190,11180,18
20240802,134300,500900870,11180,11180,11180,11180,78
20240802,134200,500028830,11180,11180,11180,11180,84
20240802,134100,499089710,11180,11190,11190,11180,12
20240802,134000,498955530,11190,11170,11190,11170,461
20240802,133900,493798240,11180,11180,11180,11180,1
20240802,133800,493787060,11180,11180,11180,11180,25
20240802,133700,493507560,11180,11180,11180,11180,70
20240802,133600,492724960,11180,11180,11180,11180,93
20240802,133500,491685220,11180,11180,11180,11180,10
20240802,133400,491573420,11190,11180,11190,11180,121
20240802,133300,490220480,11180,11180,11180,11180,79
20240802,133200,489337260,11180,11190,11190,11180,29
20240802,133100,489013010,11180,11180,11190,11180,70
20240802,133000,488230400,11180,11190,11200,11180,29
20240802,132900,487906150,11180,11180,11180,11180,2
20240802,132800,487883790,11180,11190,11190,11180,93
20240802,132700,486843900,11190,11180,11190,11180,111
20240802,132600,485602490,11190,11190,11190,11190,0
20240802,132500,485602490,11190,11180,11190,11180,95
20240802,132400,484540120,11210,11210,11210,11210,0
20240802,132300,484540120,11210,11210,11210,11210,1
20240802,132200,484528910,11180,11200,11200,11180,170
20240802,132100,482625250,11200,11200,11200,11200,0
20240802,132000,482625250,11200,11200,11200,11200,78
20240802,131900,481751650,11200,11200,11200,11200,79
20240802,131800,480866850,11200,11190,11200,11190,359
20240802,131700,476846060,11190,11190,11190,11180,77
20240802,131600,475985110,11200,11200,11200,11200,759
20240802,131500,467484310,11200,11200,11200,11200,0
20240802,131400,467484310,11200,11200,11200,11200,79
20240802,131300,466599510,11210,11220,11220,11210,3
20240802,131200,466565870,11210,11200,11210,11200,115
20240802,131100,465277540,11190,11180,11190,11180,148
20240802,131000,463621530,11190,11190,11190,11190,0
20240802,130900,463621530,11190,11180,11190,11180,78
20240802,130800,462748810,11190,11170,11190,11170,149
20240802,130700,461082220,11170,11180,11180,11170,321
20240802,130600,457494120,11180,11180,11180,11180,33
20240802,130500,457125180,11180,11180,11180,11180,68
20240802,130400,456364940,11180,11190,11190,11180,14
20240802,130300,456208390,11190,11190,11190,11190,10
20240802,130200,456096490,11190,11190,11190,11190,68
20240802,130100,455335570,11200,11210,11210,11200,73
20240802,130000,454517620,11220,11200,11220,11200,44
20240802,125900,454024170,11200,11200,11200,11200,68
20240802,125800,453262570,11210,11220,11220,11210,10
20240802,125700,453150460,11200,11170,11200,11170,509
20240802,125600,447452660,11180,11170,11180,11170,38
20240802,125500,447027930,11180,11170,11180,11170,42
20240802,125400,446558470,11180,11180,11180,11180,39
20240802,125300,446122450,11180,11180,11180,11180,79
20240802,125200,445239230,11180,11180,11180,11180,10
20240802,125100,445127430,11200,11180,11200,11180,5
20240802,125000,445071500,11180,11180,11180,11170,100
20240802,124900,443954390,11190,11180,11190,11180,77
20240802,124800,443093440,11180,11180,11180,11180,4
20240802,124700,443048720,11190,11200,11200,11190,148
20240802,124600,441391140,11200,11190,11200,11190,105
20240802,124500,440215510,11180,11170,11180,11150,458
20240802,124400,435105420,11170,11180,11190,11170,286
20240802,124300,431908980,11180,11180,11180,11180,21
20240802,124200,431674200,11190,11220,11220,11190,320
20240802,124100,428092340,11240,11240,11240,11240,0
20240802,124000,428092340,11240,11240,11240,11240,0
20240802,123900,428092340,11240,11250,11250,11240,116
20240802,123800,426787570,11270,11240,11270,11240,96
20240802,123700,425708230,11250,11210,11250,11210,186
20240802,123600,423619160,11210,11200,11210,11200,77
20240802,123500,422756670,11210,11210,11210,11210,68
20240802,123400,421994390,11210,11210,11210,11210,12
20240802,123300,421859870,11220,11210,11220,11210,70
20240802,123200,421075150,11220,11210,11220,11210,90
20240802,123100,420066130,11210,11210,11210,11210,20
20240802,123000,419841930,11210,11190,11210,11190,78
20240802,122900,418968310,11210,11210,11210,11210,45
20240802,122800,418463860,11220,11220,11220,11220,1
20240802,122700,418452640,11210,11210,11210,11210,79
20240802,122600,417567050,11230,11210,11230,11210,102
20240802,122500,416423610,11230,11230,11230,11230,58
20240802,122400,415772270,11250,11230,11250,11230,101
20240802,122300,414638010,11230,11230,11230,11230,13
20240802,122200,414492020,11230,11230,11230,11230,67
20240802,122100,413739610,11240,11250,11250,11240,59
20240802,122000,413075950,11230,11200,11230,11200,244
20240802,121900,410338860,11190,11140,11200,11140,221
20240802,121800,407865910,11140,11150,11150,11140,211
20240802,121700,405514320,11190,11170,11190,11170,336
20240802,121600,401756400,11160,11160,11160,11150,664
20240802,121500,394346840,11120,11130,11130,11120,620
20240802,121400,387451770,11150,11170,11170,11150,508
20240802,121300,381781410,11190,11210,11240,11180,3588
20240802,121200,341603820,11230,11220,11230,11220,99
20240802,121100,340492730,11220,11220,11220,11220,16
20240802,121000,340313210,11220,11230,11240,11220,742
20240802,120900,331982660,11240,11240,11240,11240,68
20240802,120800,331218340,11250,11230,11250,11230,43
20240802,120700,330735030,11230,11230,11230,11230,78
20240802,120600,329859090,11230,11230,11230,11230,68
20240802,120500,329095450,11240,11240,11250,11240,105
20240802,120400,327915190,11250,11250,11250,11250,0
20240802,120300,327915190,11250,11250,11250,11250,73
20240802,120200,327093940,11250,11250,11250,11250,21
20240802,120100,326857690,11250,11250,11250,11250,68
20240802,120000,326092690,11250,11260,11260,11250,79
20240802,115900,325203930,11250,11250,11250,11250,0
20240802,115800,325203930,11250,11250,11250,11250,11
20240802,115700,325080180,11270,11280,11280,11270,23
20240802,115600,324820960,11270,11270,11270,11270,68
20240802,115500,324054600,11270,11270,11270,11270,78
20240802,115400,323175540,11270,11260,11270,11260,79
20240802,115300,322285320,11270,11250,11280,11250,4
20240802,115200,322240240,11250,11250,11290,11250,216
20240802,115100,319810200,11250,11240,11250,11240,175
20240802,115000,317841870,11230,11240,11240,11230,121
20240802,114900,316482620,11240,11250,11250,11240,90
20240802,114800,315471010,11240,11240,11240,11240,58
20240802,114700,314819090,11240,11240,11240,11240,53
20240802,114600,314223370,11250,11230,11250,11230,135
20240802,114500,312706080,11250,11250,11250,11250,529
20240802,114400,306754830,11250,11250,11250,11250,13
20240802,114300,306608580,11270,11260,11270,11260,206
20240802,114200,304289010,11270,11280,11280,11270,468
20240802,114100,299013020,11290,11300,11300,11290,1020
20240802,114000,287492070,11310,11300,11310,11300,24
20240802,113900,287220860,11330,11310,11330,11300,451
20240802,113800,282123890,11310,11320,11330,11310,2147
20240802,113700,257820110,11320,11320,11320,11320,68
20240802,113600,257050350,11320,11320,11320,11320,11
20240802,113500,256925830,11320,11330,11330,11320,169
20240802,113400,255011740,11320,11330,11330,11320,162
20240802,113300,253176400,11330,11320,11330,11320,62
20240802,113200,252474060,11330,11320,11330,11320,69
20240802,113100,251692970,11320,11320,11320,11320,12
20240802,113000,251557130,11320,11320,11330,11320,79
20240802,112900,250662840,11330,11320,11330,11320,70
20240802,112800,249870430,11320,11320,11320,11320,11
20240802,112700,249745910,11320,11330,11330,11320,74
20240802,112600,248908170,11340,11340,11340,11340,100
20240802,112500,247774170,11320,11330,11330,11320,60
20240802,112400,247094470,11340,11340,11360,11340,12
20240802,112300,246958370,11340,11320,11340,11320,399
20240802,112200,242435560,11320,11320,11320,11320,21
20240802,112100,242197840,11340,11340,11340,11340,1
20240802,112000,242186500,11330,11330,11330,11330,100
20240802,111900,241053500,11350,11350,11350,11350,0
20240802,111800,241053500,11350,11340,11350,11330,2378
20240802,111700,214098560,11340,11360,11360,11340,1201
20240802,111600,200462850,11370,11370,11370,11370,6
20240802,111500,200394630,11360,11370,11370,11360,81
20240802,111400,199474440,11370,11360,11370,11360,70
20240802,111300,198679220,11380,11380,11380,11370,12
20240802,111200,198542750,11370,11360,11370,11360,148
20240802,111100,196860090,11360,11360,11360,11360,68
20240802,111000,196087610,11360,11370,11370,11360,12
20240802,110900,195951280,11370,11370,11370,11370,28
20240802,110800,195632920,11370,11360,11370,11360,940
20240802,110700,184952800,11360,11350,11360,11350,12
20240802,110600,184816590,11350,11350,11350,11350,68
20240802,110500,184044790,11350,11350,11360,11350,81
20240802,110400,183125410,11350,11350,11350,11350,10
20240802,110300,183011910,11350,11350,11350,11350,142
20240802,110200,181400210,11350,11360,11360,11350,32
20240802,110100,181036800,11350,11350,11360,11350,79
20240802,110000,180140140,11360,11350,11360,11350,73
20240802,105900,179311540,11360,11360,11360,11360,103
20240802,105800,178141460,11350,11350,11350,11350,68
20240802,105700,177369660,11350,11360,11360,11350,90
20240802,105600,176348150,11350,11350,11350,11350,41
20240802,105500,175882800,11350,11360,11360,11350,182
20240802,105400,173816700,11360,11380,11380,11360,3
20240802,105300,173782600,11370,11380,11380,11370,420
20240802,105200,169005730,11470,11470,11470,11470,0
20240802,105100,169005730,11470,11380,11470,11380,67
20240802,105000,168243180,11540,11540,11540,11540,0
20240802,104900,168243180,11540,11540,11540,11540,0
20240802,104800,168243180,11540,11370,11540,11370,699
20240802,104700,160255920,11360,11360,11360,11360,15
20240802,104600,160085520,11350,11370,11370,11350,69
20240802,104500,159302350,11360,11360,11360,11360,100
20240802,104400,158166350,11400,11400,11400,11400,0
20240802,104300,158166350,11400,11360,11400,11360,330
20240802,104200,154414800,11350,11340,11350,11340,230
20240802,104100,151804980,11340,11340,11340,11330,633
20240802,104000,144632520,11330,11330,11330,11320,291
20240802,103900,141336740,11330,11340,11340,11330,4
20240802,103800,141291410,11330,11330,11330,11330,33
20240802,103700,140917520,11340,11330,11340,11330,69
20240802,103600,140135740,11340,11350,11350,11330,168
20240802,103500,138230640,11360,11360,11360,11350,15
20240802,103400,138060340,11350,11350,11350,11350,101
20240802,103300,136913990,11360,11360,11360,11360,5
20240802,103200,136857190,11360,11360,11360,11350,116
20240802,103100,135539530,11350,11350,11360,11350,96
20240802,103000,134449920,11350,11370,11370,11350,89
20240802,102900,133438290,11370,11410,11410,11370,44
20240802,102800,132937950,11390,11410,11410,11390,1067
20240802,102700,120774140,11420,11420,11420,11420,113
20240802,102600,119483680,11420,11420,11420,11400,822
20240802,102500,110103690,11440,11440,11440,11440,0
20240802,102400,110103690,11440,11430,11440,11420,63
20240802,102300,109383690,11430,11430,11440,11430,140
20240802,102200,107782990,11440,11470,11470,11440,1118
20240802,102100,94972360,11480,11480,11480,11480,51
20240802,102000,94386880,11480,11500,11500,11480,1088
20240802,101900,81882590,11510,11520,11520,11510,38
20240802,101800,81444960,11530,11520,11530,11520,11
20240802,101700,81318230,11520,11520,11520,11520,88
20240802,101600,80304470,11520,11530,11530,11520,22
20240802,101500,80050910,11540,11540,11540,11540,1
20240802,101400,80039370,11550,11540,11550,11540,36
20240802,101300,79623910,11540,11530,11540,11530,70
20240802,101200,78816800,11540,11540,11540,11540,0
20240802,101100,78816800,11540,11540,11540,11540,0
20240802,101000,78816800,11540,11540,11540,11540,1
20240802,100900,78805260,11540,11540,11540,11540,21
20240802,100800,78562920,11540,11540,11540,11540,1
20240802,100700,78551380,11540,11530,11540,11530,25
20240802,100600,78262990,11520,11520,11520,11520,0
20240802,100500,78262990,11520,11520,11520,11520,2
20240802,100400,78239950,11520,11520,11520,11520,40
20240802,100300,77779150,11510,11510,11510,11510,22
20240802,100200,77525930,11510,11510,11510,11510,0
20240802,100100,77525930,11510,11510,11510,11510,108
20240802,100000,76282850,11520,11520,11530,11520,97
20240802,095900,75165400,11520,11520,11520,11520,0
20240802,095800,75165400,11520,11520,11520,11520,22
20240802,095700,74911960,11530,11530,11530,11530,93
20240802,095600,73839670,11550,11550,11550,11550,0
20240802,095500,73839670,11550,11550,11550,11550,0
20240802,095400,73839670,11550,11550,11550,11550,0
20240802,095300,73839670,11550,11550,11550,11550,0
20240802,095200,73839670,11550,11530,11550,11530,2
20240802,095100,73816590,11530,11530,11530,11530,190
20240802,095000,71625890,11540,11540,11540,11540,1
20240802,094900,71614350,11540,11540,11540,11540,0
20240802,094800,71614350,11540,11540,11540,11540,1
20240802,094700,71602810,11560,11530,11560,11530,3
20240802,094600,71568190,11530,11520,11530,11520,236
20240802,094500,68848110,11530,11520,11530,11520,429
20240802,094400,63902040,11510,11510,11510,11510,46
20240802,094300,63372580,11530,11530,11530,11530,0
20240802,094200,63372580,11530,11530,11530,11530,0
20240802,094100,63372580,11530,11550,11550,11530,300
20240802,094000,59910640,11550,11560,11560,11550,265
20240802,093900,56847880,11590,11590,11590,11590,0
20240802,093800,56847880,11590,11590,11590,11590,1
20240802,093700,56836290,11590,11550,11590,11550,2
20240802,093600,56813150,11550,11500,11550,11500,70
20240802,093500,56004700,11550,11540,11550,11540,300
20240802,093400,52540910,11540,11540,11540,11540,0
20240802,093300,52540910,11540,11540,11540,11540,1
20240802,093200,52529370,11490,11490,11490,11490,0
20240802,093100,52529370,11490,11490,11490,11490,0
20240802,093000,52529370,11490,11490,11490,11490,0
20240802,092900,52529370,11490,11490,11490,11490,27
20240802,092800,52219140,11540,11480,11540,11480,48
20240802,092700,51668040,11540,11540,11540,11540,1
20240802,092600,51656500,11530,11530,11530,11530,0
20240802,092500,51656500,11530,11530,11530,11530,0
20240802,092400,51656500,11530,11530,11530,11530,344
20240802,092300,47690180,11530,11530,11530,11530,0
20240802,092200,47690180,11530,11530,11530,11530,200
20240802,092100,45384180,11530,11530,11530,11530,40
20240802,092000,44922980,11540,11540,11540,11540,0
20240802,091900,44922980,11540,11510,11540,11470,575
20240802,091800,38317180,11510,11510,11510,11510,38
20240802,091700,37879800,11510,11520,11520,11510,287
20240802,091600,34573820,11520,11520,11520,11520,154
20240802,091500,32799740,11510,11520,11520,11510,256
20240802,091400,29850920,11520,11520,11520,11520,37
20240802,091300,29424680,11540,11600,11600,11530,1219
20240802,091200,15345840,11590,11610,11610,11590,104
20240802,091100,14138920,11610,11650,11650,11610,91
20240802,091000,13082150,11650,11680,11680,11650,329
20240802,090900,9248430,11690,11690,11690,11690,0
20240802,090800,9248430,11690,11690,11690,11690,0
20240802,090700,9248430,11690,11690,11690,11690,51
20240802,090600,8652240,11700,11700,11700,11700,0
20240802,090500,8652240,11700,11700,11700,11700,145
20240802,090400,6955740,11700,11700,11700,11700,208
20240802,090300,4522140,11700,11750,11750,11700,72
20240802,090200,3678890,11730,11760,11760,11730,86
20240802,090100,2668350,11760,11790,11790,11760,78
20240802,090000,1749590,11810,11830,11830,11810,148