KissMeData/086040/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,214537865,4675,4675,4675,4675,501
20240802,195300,214537865,4675,4675,4675,4675,0
20240802,195200,214537865,4675,4675,4675,4675,0
20240802,195100,214537865,4675,4675,4675,4675,0
20240802,195000,214537865,4675,4675,4675,4675,0
20240802,194900,214537865,4675,4675,4675,4675,0
20240802,194800,214537865,4675,4675,4675,4675,0
20240802,194700,214537865,4675,4675,4675,4675,0
20240802,194600,214537865,4675,4675,4675,4675,0
20240802,194500,214537865,4675,4675,4675,4675,0
20240802,194400,214537865,4675,4675,4675,4675,0
20240802,194300,214537865,4675,4675,4675,4675,0
20240802,194200,214537865,4675,4675,4675,4675,0
20240802,194100,214537865,4675,4675,4675,4675,0
20240802,194000,214537865,4675,4675,4675,4675,0
20240802,193900,214537865,4675,4675,4675,4675,0
20240802,193800,214537865,4675,4675,4675,4675,0
20240802,193700,214537865,4675,4675,4675,4675,0
20240802,193600,214537865,4675,4675,4675,4675,0
20240802,193500,214537865,4675,4675,4675,4675,0
20240802,193400,214537865,4675,4675,4675,4675,0
20240802,193300,214537865,4675,4675,4675,4675,0
20240802,193200,214537865,4675,4675,4675,4675,0
20240802,193100,214537865,4675,4675,4675,4675,0
20240802,193000,214537865,4675,4675,4675,4675,0
20240802,192900,214537865,4675,4675,4675,4675,0
20240802,192800,214537865,4675,4675,4675,4675,0
20240802,192700,214537865,4675,4675,4675,4675,0
20240802,192600,214537865,4675,4675,4675,4675,0
20240802,192500,214537865,4675,4675,4675,4675,0
20240802,192400,214537865,4675,4675,4675,4675,501
20240802,192300,214537865,4675,4675,4675,4675,0
20240802,192200,214537865,4675,4675,4675,4675,0
20240802,192100,214537865,4675,4675,4675,4675,0
20240802,192000,214537865,4675,4675,4675,4675,0
20240802,191900,214537865,4675,4675,4675,4675,0
20240802,191800,214537865,4675,4675,4675,4675,0
20240802,191700,214537865,4675,4675,4675,4675,0
20240802,191600,214537865,4675,4675,4675,4675,0
20240802,191500,214537865,4675,4675,4675,4675,0
20240802,191400,214537865,4675,4675,4675,4675,0
20240802,191300,214537865,4675,4675,4675,4675,0
20240802,191200,214537865,4675,4675,4675,4675,0
20240802,191100,214537865,4675,4675,4675,4675,0
20240802,191000,214537865,4675,4675,4675,4675,0
20240802,190900,214537865,4675,4675,4675,4675,0
20240802,190800,214537865,4675,4675,4675,4675,0
20240802,190700,214537865,4675,4675,4675,4675,0
20240802,190600,214537865,4675,4675,4675,4675,0
20240802,190500,214537865,4675,4675,4675,4675,0
20240802,190400,214537865,4675,4675,4675,4675,0
20240802,190300,214537865,4675,4675,4675,4675,0
20240802,190200,214537865,4675,4675,4675,4675,0
20240802,190100,214537865,4675,4675,4675,4675,0
20240802,190000,214537865,4675,4675,4675,4675,0
20240802,185900,214537865,4675,4675,4675,4675,0
20240802,185800,214537865,4675,4675,4675,4675,0
20240802,185700,214537865,4675,4675,4675,4675,0
20240802,185600,214537865,4675,4675,4675,4675,0
20240802,185500,214537865,4675,4675,4675,4675,0
20240802,185400,214537865,4675,4675,4675,4675,501
20240802,185300,214537865,4675,4675,4675,4675,0
20240802,185200,214537865,4675,4675,4675,4675,0
20240802,185100,214537865,4675,4675,4675,4675,0
20240802,185000,214537865,4675,4675,4675,4675,0
20240802,184900,214537865,4675,4675,4675,4675,0
20240802,184800,214537865,4675,4675,4675,4675,0
20240802,184700,214537865,4675,4675,4675,4675,0
20240802,184600,214537865,4675,4675,4675,4675,0
20240802,184500,214537865,4675,4675,4675,4675,0
20240802,184400,214537865,4675,4675,4675,4675,0
20240802,184300,214537865,4675,4675,4675,4675,0
20240802,184200,214537865,4675,4675,4675,4675,0
20240802,184100,214537865,4675,4675,4675,4675,0
20240802,184000,214537865,4675,4675,4675,4675,0
20240802,183900,214537865,4675,4675,4675,4675,0
20240802,183800,214537865,4675,4675,4675,4675,0
20240802,183700,214537865,4675,4675,4675,4675,0
20240802,183600,214537865,4675,4675,4675,4675,0
20240802,183500,214537865,4675,4675,4675,4675,0
20240802,183400,214537865,4675,4675,4675,4675,0
20240802,183300,214537865,4675,4675,4675,4675,0
20240802,183200,214537865,4675,4675,4675,4675,0
20240802,183100,214537865,4675,4675,4675,4675,0
20240802,183000,214537865,4675,4675,4675,4675,0
20240802,182900,214537865,4675,4675,4675,4675,0
20240802,182800,214537865,4675,4675,4675,4675,0
20240802,182700,214537865,4675,4675,4675,4675,0
20240802,182600,214537865,4675,4675,4675,4675,0
20240802,182500,214537865,4675,4675,4675,4675,0
20240802,182400,214537865,4675,4675,4675,4675,501
20240802,182300,214537865,4675,4675,4675,4675,0
20240802,182200,214537865,4675,4675,4675,4675,0
20240802,182100,214537865,4675,4675,4675,4675,0
20240802,182000,214537865,4675,4675,4675,4675,0
20240802,181900,214537865,4675,4675,4675,4675,0
20240802,181800,214537865,4675,4675,4675,4675,0
20240802,181700,214537865,4675,4675,4675,4675,0
20240802,181600,214537865,4675,4675,4675,4675,0
20240802,181500,214537865,4675,4675,4675,4675,0
20240802,181400,214537865,4675,4675,4675,4675,0
20240802,181300,214537865,4675,4675,4675,4675,0
20240802,181200,214537865,4675,4675,4675,4675,0
20240802,181100,214537865,4675,4675,4675,4675,0
20240802,181000,214537865,4675,4675,4675,4675,0
20240802,180900,214537865,4675,4675,4675,4675,0
20240802,180800,214537865,4675,4675,4675,4675,0
20240802,180700,214537865,4675,4675,4675,4675,0
20240802,180600,214537865,4675,4675,4675,4675,0
20240802,180500,214537865,4675,4675,4675,4675,0
20240802,180400,214537865,4675,4675,4675,4675,0
20240802,180300,214537865,4675,4675,4675,4675,0
20240802,180200,214537865,4675,4675,4675,4675,0
20240802,180100,214537865,4675,4675,4675,4675,0
20240802,180000,214537865,4675,4675,4675,4675,0
20240802,175900,214537865,4675,4675,4675,4675,0
20240802,175800,214537865,4675,4675,4675,4675,0
20240802,175700,214537865,4675,4675,4675,4675,0
20240802,175600,214537865,4675,4675,4675,4675,0
20240802,175500,214537865,4675,4675,4675,4675,0
20240802,175400,214537865,4675,4675,4675,4675,501
20240802,175300,214537865,4675,4675,4675,4675,0
20240802,175200,214537865,4675,4675,4675,4675,0
20240802,175100,214537865,4675,4675,4675,4675,0
20240802,175000,214537865,4675,4675,4675,4675,0
20240802,174900,214537865,4675,4675,4675,4675,0
20240802,174800,214537865,4675,4675,4675,4675,0
20240802,174700,214537865,4675,4675,4675,4675,0
20240802,174600,214537865,4675,4675,4675,4675,0
20240802,174500,214537865,4675,4675,4675,4675,0
20240802,174400,214537865,4675,4675,4675,4675,0
20240802,174300,214537865,4675,4675,4675,4675,0
20240802,174200,214537865,4675,4675,4675,4675,0
20240802,174100,214537865,4675,4675,4675,4675,0
20240802,174000,214537865,4675,4675,4675,4675,0
20240802,173900,214537865,4675,4675,4675,4675,0
20240802,173800,214537865,4675,4675,4675,4675,0
20240802,173700,214537865,4675,4675,4675,4675,0
20240802,173600,214537865,4675,4675,4675,4675,0
20240802,173500,214537865,4675,4675,4675,4675,0
20240802,173400,214537865,4675,4675,4675,4675,0
20240802,173300,214537865,4675,4675,4675,4675,0
20240802,173200,214537865,4675,4675,4675,4675,0
20240802,173100,214537865,4675,4675,4675,4675,0
20240802,173000,214537865,4675,4675,4675,4675,0
20240802,172900,214537865,4675,4675,4675,4675,0
20240802,172800,214537865,4675,4675,4675,4675,0
20240802,172700,214537865,4675,4675,4675,4675,0
20240802,172600,214537865,4675,4675,4675,4675,0
20240802,172500,214537865,4675,4675,4675,4675,0
20240802,172400,214537865,4675,4675,4675,4675,501
20240802,172300,214537865,4675,4675,4675,4675,0
20240802,172200,214537865,4675,4675,4675,4675,0
20240802,172100,214537865,4675,4675,4675,4675,0
20240802,172000,214537865,4675,4675,4675,4675,0
20240802,171900,214537865,4675,4675,4675,4675,0
20240802,171800,214537865,4675,4675,4675,4675,0
20240802,171700,214537865,4675,4675,4675,4675,0
20240802,171600,214537865,4675,4675,4675,4675,0
20240802,171500,214537865,4675,4675,4675,4675,0
20240802,171400,214537865,4675,4675,4675,4675,0
20240802,171300,214537865,4675,4675,4675,4675,0
20240802,171200,214537865,4675,4675,4675,4675,0
20240802,171100,214537865,4675,4675,4675,4675,0
20240802,171000,214537865,4675,4675,4675,4675,0
20240802,170900,214537865,4675,4675,4675,4675,0
20240802,170800,214537865,4675,4675,4675,4675,0
20240802,170700,214537865,4675,4675,4675,4675,0
20240802,170600,214537865,4675,4675,4675,4675,0
20240802,170500,214537865,4675,4675,4675,4675,0
20240802,170400,214537865,4675,4675,4675,4675,0
20240802,170300,214537865,4675,4675,4675,4675,0
20240802,170200,214537865,4675,4675,4675,4675,0
20240802,170100,214537865,4675,4675,4675,4675,0
20240802,170000,214537865,4675,4675,4675,4675,0
20240802,165900,214537865,4675,4675,4675,4675,0
20240802,165800,214537865,4675,4675,4675,4675,0
20240802,165700,214537865,4675,4675,4675,4675,0
20240802,165600,214537865,4675,4675,4675,4675,0
20240802,165500,214537865,4675,4675,4675,4675,0
20240802,165400,214537865,4675,4675,4675,4675,501
20240802,165300,214537865,4675,4675,4675,4675,0
20240802,165200,214537865,4675,4675,4675,4675,0
20240802,165100,214537865,4675,4675,4675,4675,0
20240802,165000,214537865,4675,4675,4675,4675,0
20240802,164900,214537865,4675,4675,4675,4675,0
20240802,164800,214537865,4675,4675,4675,4675,0
20240802,164700,214537865,4675,4675,4675,4675,0
20240802,164600,214537865,4675,4675,4675,4675,0
20240802,164500,214537865,4675,4675,4675,4675,0
20240802,164400,214537865,4675,4675,4675,4675,0
20240802,164300,214537865,4675,4675,4675,4675,0
20240802,164200,214537865,4675,4675,4675,4675,0
20240802,164100,214537865,4675,4675,4675,4675,0
20240802,164000,214537865,4675,4675,4675,4675,0
20240802,163900,214537865,4675,4675,4675,4675,0
20240802,163800,214537865,4675,4675,4675,4675,0
20240802,163700,214537865,4675,4675,4675,4675,0
20240802,163600,214537865,4675,4675,4675,4675,0
20240802,163500,214537865,4675,4675,4675,4675,0
20240802,163400,214537865,4675,4675,4675,4675,0
20240802,163300,214537865,4675,4675,4675,4675,0
20240802,163200,214537865,4675,4675,4675,4675,0
20240802,163100,214537865,4675,4675,4675,4675,0
20240802,163000,214537865,4675,4675,4675,4675,0
20240802,162900,214537865,4675,4675,4675,4675,0
20240802,162800,214537865,4675,4675,4675,4675,0
20240802,162700,214537865,4675,4675,4675,4675,0
20240802,162600,214537865,4675,4675,4675,4675,0
20240802,162500,214537865,4675,4675,4675,4675,0
20240802,162400,214537865,4675,4675,4675,4675,501
20240802,162300,214537865,4675,4675,4675,4675,0
20240802,162200,214537865,4675,4675,4675,4675,0
20240802,162100,214537865,4675,4675,4675,4675,0
20240802,162000,214537865,4675,4675,4675,4675,0
20240802,161900,214537865,4675,4675,4675,4675,0
20240802,161800,214537865,4675,4675,4675,4675,0
20240802,161700,214537865,4675,4675,4675,4675,0
20240802,161600,214537865,4675,4675,4675,4675,0
20240802,161500,214537865,4675,4675,4675,4675,0
20240802,161400,214537865,4675,4675,4675,4675,0
20240802,161300,214537865,4675,4675,4675,4675,0
20240802,161200,214537865,4675,4675,4675,4675,0
20240802,161100,214537865,4675,4675,4675,4675,0
20240802,161000,214537865,4675,4675,4675,4675,0
20240802,160900,214537865,4675,4675,4675,4675,0
20240802,160800,214537865,4675,4675,4675,4675,0
20240802,160700,214537865,4675,4675,4675,4675,0
20240802,160600,214537865,4675,4675,4675,4675,0
20240802,160500,214537865,4675,4675,4675,4675,0
20240802,160400,214537865,4675,4675,4675,4675,0
20240802,160300,214537865,4675,4675,4675,4675,0
20240802,160200,214537865,4675,4675,4675,4675,0
20240802,160100,214537865,4675,4675,4675,4675,0
20240802,160000,214537865,4675,4675,4675,4675,0
20240802,155900,214537865,4675,4675,4675,4675,0
20240802,155800,214537865,4675,4675,4675,4675,0
20240802,155700,214537865,4675,4675,4675,4675,0
20240802,155600,214537865,4675,4675,4675,4675,0
20240802,155500,214537865,4675,4675,4675,4675,0
20240802,155400,214537865,4675,4675,4675,4675,501
20240802,155300,214537865,4675,4675,4675,4675,0
20240802,155200,214537865,4675,4675,4675,4675,0
20240802,155100,214537865,4675,4675,4675,4675,0
20240802,155000,214537865,4675,4675,4675,4675,0
20240802,154900,214537865,4675,4675,4675,4675,0
20240802,154800,214537865,4675,4675,4675,4675,0
20240802,154700,214537865,4675,4675,4675,4675,0
20240802,154600,214537865,4675,4675,4675,4675,0
20240802,154500,214537865,4675,4675,4675,4675,0
20240802,154400,214537865,4675,4675,4675,4675,0
20240802,154300,214537865,4675,4675,4675,4675,0
20240802,154200,214537865,4675,4675,4675,4675,0
20240802,154100,214537865,4675,4675,4675,4675,0
20240802,154000,214537865,4675,4675,4675,4675,0
20240802,153900,214537865,4675,4675,4675,4675,0
20240802,153800,214537865,4675,4675,4675,4675,0
20240802,153700,214537865,4675,4675,4675,4675,0
20240802,153600,214537865,4675,4675,4675,4675,0
20240802,153500,214537865,4675,4675,4675,4675,0
20240802,153400,214537865,4675,4675,4675,4675,0
20240802,153300,214537865,4675,4675,4675,4675,0
20240802,153200,214537865,4675,4675,4675,4675,0
20240802,153100,214537865,4675,4675,4675,4675,0
20240802,153000,214537865,4675,4675,4675,4675,501
20240802,152900,212195690,4705,4705,4705,4705,0
20240802,152800,212195690,4705,4705,4705,4705,0
20240802,152700,212195690,4705,4705,4705,4705,0
20240802,152600,212195690,4705,4705,4705,4705,0
20240802,152500,212195690,4705,4705,4705,4705,0
20240802,152400,212195690,4705,4705,4705,4705,0
20240802,152300,212195690,4705,4705,4705,4705,0
20240802,152200,212195690,4705,4705,4705,4705,0
20240802,152100,212195690,4705,4705,4705,4705,0
20240802,152000,212195690,4705,4705,4705,4705,0
20240802,151900,212195690,4705,4700,4705,4700,71
20240802,151800,211861985,4700,4700,4700,4700,38
20240802,151700,211683385,4700,4710,4710,4700,5
20240802,151600,211659875,4700,4700,4700,4700,0
20240802,151500,211659875,4700,4700,4700,4700,0
20240802,151400,211659875,4700,4700,4700,4700,0
20240802,151300,211659875,4700,4700,4700,4700,188
20240802,151200,210776275,4700,4700,4700,4700,2
20240802,151100,210766875,4700,4700,4700,4700,0
20240802,151000,210766875,4700,4695,4700,4695,344
20240802,150900,209151785,4695,4695,4695,4695,0
20240802,150800,209151785,4695,4695,4695,4695,0
20240802,150700,209151785,4695,4695,4695,4695,0
20240802,150600,209151785,4695,4695,4695,4695,0
20240802,150500,209151785,4695,4700,4700,4690,166
20240802,150400,208373135,4695,4695,4695,4695,0
20240802,150300,208373135,4695,4695,4695,4695,29
20240802,150200,208236980,4700,4700,4700,4700,0
20240802,150100,208236980,4700,4700,4700,4700,3
20240802,150000,208222880,4700,4700,4700,4700,0
20240802,145900,208222880,4700,4700,4700,4700,0
20240802,145800,208222880,4700,4700,4700,4700,0
20240802,145700,208222880,4700,4700,4700,4700,1111
20240802,145600,203001180,4700,4700,4700,4700,105
20240802,145500,202507680,4705,4705,4705,4705,0
20240802,145400,202507680,4705,4705,4705,4705,0
20240802,145300,202507680,4705,4705,4705,4705,0
20240802,145200,202507680,4705,4705,4705,4705,0
20240802,145100,202507680,4705,4705,4705,4705,50
20240802,145000,202272430,4705,4705,4705,4705,0
20240802,144900,202272430,4705,4700,4705,4700,52
20240802,144800,202028015,4700,4700,4700,4700,0
20240802,144700,202028015,4700,4700,4700,4700,0
20240802,144600,202028015,4700,4700,4700,4700,0
20240802,144500,202028015,4700,4700,4700,4700,0
20240802,144400,202028015,4700,4700,4700,4700,178
20240802,144300,201191415,4700,4700,4700,4700,262
20240802,144200,199960015,4690,4690,4690,4690,0
20240802,144100,199960015,4690,4690,4690,4690,0
20240802,144000,199960015,4690,4690,4690,4690,92
20240802,143900,199528535,4690,4690,4690,4690,0
20240802,143800,199528535,4690,4685,4690,4685,15
20240802,143700,199458220,4685,4685,4685,4685,0
20240802,143600,199458220,4685,4685,4685,4685,0
20240802,143500,199458220,4685,4685,4685,4685,0
20240802,143400,199458220,4685,4705,4705,4685,1753
20240802,143300,191233110,4705,4705,4705,4705,0
20240802,143200,191233110,4705,4705,4705,4705,0
20240802,143100,191233110,4705,4705,4705,4705,0
20240802,143000,191233110,4705,4705,4705,4705,5
20240802,142900,191209585,4700,4700,4700,4700,0
20240802,142800,191209585,4700,4700,4700,4700,504
20240802,142700,188840785,4705,4715,4715,4705,2514
20240802,142600,176997345,4720,4720,4720,4720,1
20240802,142500,176992625,4720,4720,4720,4720,105
20240802,142400,176497025,4720,4720,4720,4720,0
20240802,142300,176497025,4720,4720,4720,4720,0
20240802,142200,176497025,4720,4720,4720,4720,0
20240802,142100,176497025,4720,4720,4720,4720,0
20240802,142000,176497025,4720,4720,4720,4720,20
20240802,141900,176402625,4720,4720,4720,4720,0
20240802,141800,176402625,4720,4720,4720,4720,0
20240802,141700,176402625,4720,4720,4720,4720,0
20240802,141600,176402625,4720,4720,4720,4720,0
20240802,141500,176402625,4720,4720,4720,4720,1000
20240802,141400,171682625,4705,4705,4705,4705,0
20240802,141300,171682625,4705,4705,4705,4705,85
20240802,141200,171282700,4705,4705,4705,4705,500
20240802,141100,168930200,4720,4720,4720,4720,0
20240802,141000,168930200,4720,4720,4720,4720,0
20240802,140900,168930200,4720,4720,4720,4720,0
20240802,140800,168930200,4720,4720,4720,4720,8
20240802,140700,168892440,4725,4725,4725,4725,0
20240802,140600,168892440,4725,4725,4725,4725,0
20240802,140500,168892440,4725,4725,4725,4725,0
20240802,140400,168892440,4725,4710,4740,4710,10
20240802,140300,168845295,4710,4710,4710,4710,10
20240802,140200,168798195,4690,4715,4715,4690,1735
20240802,140100,160640360,4720,4725,4725,4720,3396
20240802,140000,144603045,4725,4725,4725,4725,0
20240802,135900,144603045,4725,4730,4730,4725,250
20240802,135800,143421750,4730,4735,4735,4730,2660
20240802,135700,130834240,4735,4735,4735,4735,15
20240802,135600,130763215,4735,4735,4735,4735,11
20240802,135500,130711130,4735,4735,4735,4735,11
20240802,135400,130659045,4735,4735,4735,4735,16
20240802,135300,130583285,4735,4735,4735,4735,494
20240802,135200,128244195,4735,4735,4735,4735,0
20240802,135100,128244195,4735,4735,4735,4735,500
20240802,135000,125876695,4745,4745,4745,4745,0
20240802,134900,125876695,4745,4745,4745,4745,0
20240802,134800,125876695,4745,4745,4745,4745,8
20240802,134700,125838735,4745,4745,4745,4745,0
20240802,134600,125838735,4745,4745,4745,4745,0
20240802,134500,125838735,4745,4745,4745,4745,0
20240802,134400,125838735,4745,4745,4745,4745,1
20240802,134300,125833990,4750,4750,4750,4750,0
20240802,134200,125833990,4750,4750,4750,4750,0
20240802,134100,125833990,4750,4750,4750,4750,0
20240802,134000,125833990,4750,4750,4750,4750,0
20240802,133900,125833990,4750,4750,4750,4750,0
20240802,133800,125833990,4750,4750,4765,4750,23
20240802,133700,125724660,4765,4765,4765,4765,0
20240802,133600,125724660,4765,4765,4765,4765,0
20240802,133500,125724660,4765,4765,4765,4765,0
20240802,133400,125724660,4765,4750,4765,4750,40
20240802,133300,125534290,4735,4745,4745,4735,500
20240802,133200,123164790,4745,4745,4745,4745,0
20240802,133100,123164790,4745,4745,4745,4745,0
20240802,133000,123164790,4745,4745,4745,4745,0
20240802,132900,123164790,4745,4745,4745,4745,0
20240802,132800,123164790,4745,4745,4745,4745,1
20240802,132700,123160045,4745,4745,4745,4745,0
20240802,132600,123160045,4745,4750,4750,4745,90
20240802,132500,122732645,4750,4750,4750,4750,0
20240802,132400,122732645,4750,4750,4750,4750,2
20240802,132300,122723145,4755,4755,4755,4755,0
20240802,132200,122723145,4755,4755,4755,4755,0
20240802,132100,122723145,4755,4755,4755,4755,100
20240802,132000,122247645,4760,4760,4760,4760,39
20240802,131900,122062005,4760,4760,4760,4760,0
20240802,131800,122062005,4760,4740,4760,4740,2008
20240802,131700,112506270,4735,4735,4735,4735,0
20240802,131600,112506270,4735,4735,4735,4735,0
20240802,131500,112506270,4735,4735,4735,4735,438
20240802,131400,110432340,4735,4735,4735,4735,0
20240802,131300,110432340,4735,4735,4735,4735,0
20240802,131200,110432340,4735,4735,4735,4735,0
20240802,131100,110432340,4735,4735,4735,4735,0
20240802,131000,110432340,4735,4735,4735,4735,500
20240802,130900,108064840,4740,4740,4740,4740,1
20240802,130800,108060100,4735,4735,4735,4735,0
20240802,130700,108060100,4735,4735,4735,4735,60
20240802,130600,107776000,4735,4735,4735,4735,102
20240802,130500,107293030,4735,4735,4735,4735,0
20240802,130400,107293030,4735,4735,4735,4735,0
20240802,130300,107293030,4735,4735,4735,4735,300
20240802,130200,105872530,4735,4735,4735,4735,0
20240802,130100,105872530,4735,4735,4735,4735,0
20240802,130000,105872530,4735,4735,4735,4735,0
20240802,125900,105872530,4735,4735,4735,4735,0
20240802,125800,105872530,4735,4735,4735,4735,31
20240802,125700,105725745,4735,4735,4735,4735,7
20240802,125600,105692600,4735,4735,4735,4735,22
20240802,125500,105588430,4735,4735,4735,4735,0
20240802,125400,105588430,4735,4735,4735,4735,9
20240802,125300,105545815,4735,4735,4735,4735,10
20240802,125200,105498465,4730,4730,4730,4730,0
20240802,125100,105498465,4730,4730,4730,4730,0
20240802,125000,105498465,4730,4730,4730,4730,220
20240802,124900,104457865,4735,4735,4735,4735,9
20240802,124800,104415250,4735,4735,4735,4735,8
20240802,124700,104377370,4735,4735,4735,4735,10
20240802,124600,104330020,4730,4730,4730,4730,449
20240802,124500,102206250,4730,4730,4730,4730,0
20240802,124400,102206250,4730,4730,4730,4730,21
20240802,124300,102106920,4730,4730,4730,4730,0
20240802,124200,102106920,4730,4735,4735,4730,19
20240802,124100,102016960,4735,4735,4735,4735,20
20240802,124000,101922260,4735,4735,4735,4735,0
20240802,123900,101922260,4735,4735,4735,4735,0
20240802,123800,101922260,4735,4735,4735,4735,25
20240802,123700,101803885,4735,4735,4735,4735,0
20240802,123600,101803885,4735,4735,4735,4735,0
20240802,123500,101803885,4735,4735,4735,4735,0
20240802,123400,101803885,4735,4735,4735,4735,0
20240802,123300,101803885,4735,4735,4735,4735,0
20240802,123200,101803885,4735,4735,4735,4735,0
20240802,123100,101803885,4735,4735,4735,4735,0
20240802,123000,101803885,4735,4735,4735,4735,0
20240802,122900,101803885,4735,4730,4735,4730,30
20240802,122800,101661875,4725,4725,4725,4725,0
20240802,122700,101661875,4725,4725,4725,4725,1
20240802,122600,101657150,4730,4730,4730,4730,140
20240802,122500,100994950,4735,4735,4735,4735,12
20240802,122400,100938130,4730,4730,4730,4730,0
20240802,122300,100938130,4730,4730,4730,4730,0
20240802,122200,100938130,4730,4730,4730,4730,1
20240802,122100,100933400,4730,4730,4730,4730,0
20240802,122000,100933400,4730,4725,4730,4725,101
20240802,121900,100456170,4730,4730,4730,4730,0
20240802,121800,100456170,4730,4730,4730,4730,10
20240802,121700,100408870,4730,4730,4730,4730,300
20240802,121600,98989870,4725,4725,4725,4725,19
20240802,121500,98900095,4730,4730,4730,4730,0
20240802,121400,98900095,4730,4730,4730,4730,0
20240802,121300,98900095,4730,4730,4730,4730,1
20240802,121200,98895365,4725,4725,4725,4725,0
20240802,121100,98895365,4725,4725,4725,4725,100
20240802,121000,98422865,4725,4725,4725,4725,0
20240802,120900,98422865,4725,4725,4725,4725,15
20240802,120800,98351990,4725,4725,4725,4725,0
20240802,120700,98351990,4725,4725,4725,4725,0
20240802,120600,98351990,4725,4725,4725,4725,20
20240802,120500,98257490,4725,4725,4725,4725,0
20240802,120400,98257490,4725,4725,4725,4725,0
20240802,120300,98257490,4725,4725,4725,4725,0
20240802,120200,98257490,4725,4725,4725,4725,0
20240802,120100,98257490,4725,4725,4725,4725,0
20240802,120000,98257490,4725,4725,4725,4725,100
20240802,115900,97784990,4725,4725,4725,4725,0
20240802,115800,97784990,4725,4725,4725,4725,0
20240802,115700,97784990,4725,4725,4725,4725,0
20240802,115600,97784990,4725,4725,4725,4725,20
20240802,115500,97690490,4725,4725,4725,4725,0
20240802,115400,97690490,4725,4725,4725,4725,144
20240802,115300,97010090,4725,4725,4725,4725,0
20240802,115200,97010090,4725,4725,4725,4725,1
20240802,115100,97005365,4725,4725,4725,4725,278
20240802,115000,95691815,4730,4730,4730,4730,0
20240802,114900,95691815,4730,4730,4730,4730,0
20240802,114800,95691815,4730,4730,4730,4730,9
20240802,114700,95649245,4730,4730,4730,4730,0
20240802,114600,95649245,4730,4730,4730,4730,2
20240802,114500,95639785,4730,4730,4730,4730,1
20240802,114400,95635055,4730,4735,4735,4730,2383
20240802,114300,84357710,4740,4740,4740,4740,0
20240802,114200,84357710,4740,4735,4740,4735,104
20240802,114100,83865250,4735,4735,4735,4735,0
20240802,114000,83865250,4735,4735,4735,4735,5
20240802,113900,83841575,4735,4735,4735,4735,0
20240802,113800,83841575,4735,4735,4735,4735,0
20240802,113700,83841575,4735,4735,4735,4735,0
20240802,113600,83841575,4735,4735,4735,4735,43
20240802,113500,83637970,4735,4735,4735,4735,39
20240802,113400,83453305,4735,4735,4735,4735,0
20240802,113300,83453305,4735,4735,4735,4735,0
20240802,113200,83453305,4735,4735,4735,4735,0
20240802,113100,83453305,4735,4735,4735,4735,0
20240802,113000,83453305,4735,4735,4735,4735,100
20240802,112900,82979805,4745,4745,4745,4745,0
20240802,112800,82979805,4745,4745,4745,4745,8
20240802,112700,82941845,4745,4745,4745,4745,1
20240802,112600,82937100,4750,4750,4750,4750,0
20240802,112500,82937100,4750,4750,4750,4750,0
20240802,112400,82937100,4750,4750,4750,4750,0
20240802,112300,82937100,4750,4740,4750,4740,2
20240802,112200,82927610,4735,4735,4735,4735,50
20240802,112100,82690860,4735,4735,4735,4735,0
20240802,112000,82690860,4735,4735,4735,4735,0
20240802,111900,82690860,4735,4735,4735,4735,0
20240802,111800,82690860,4735,4735,4735,4735,0
20240802,111700,82690860,4735,4735,4735,4735,375
20240802,111600,80915235,4735,4735,4735,4735,38
20240802,111500,80735305,4735,4735,4735,4735,0
20240802,111400,80735305,4735,4735,4735,4735,0
20240802,111300,80735305,4735,4735,4735,4735,0
20240802,111200,80735305,4735,4735,4735,4735,1
20240802,111100,80730570,4735,4740,4740,4735,10
20240802,111000,80683215,4740,4740,4740,4740,0
20240802,110900,80683215,4740,4740,4740,4740,0
20240802,110800,80683215,4740,4740,4740,4740,8
20240802,110700,80645295,4750,4750,4750,4750,0
20240802,110600,80645295,4750,4740,4750,4740,9
20240802,110500,80602625,4735,4735,4735,4735,0
20240802,110400,80602625,4735,4735,4735,4735,0
20240802,110300,80602625,4735,4735,4735,4735,0
20240802,110200,80602625,4735,4735,4735,4735,1
20240802,110100,80597890,4740,4740,4740,4740,0
20240802,110000,80597890,4740,4740,4740,4740,1
20240802,105900,80593150,4740,4740,4740,4740,0
20240802,105800,80593150,4740,4740,4740,4740,10
20240802,105700,80545750,4740,4740,4740,4740,0
20240802,105600,80545750,4740,4735,4740,4735,4
20240802,105500,80526795,4735,4735,4735,4735,1
20240802,105400,80522060,4735,4735,4735,4735,0
20240802,105300,80522060,4735,4740,4740,4735,29
20240802,105200,80384690,4740,4740,4740,4740,1
20240802,105100,80379950,4735,4735,4735,4735,0
20240802,105000,80379950,4735,4735,4735,4735,0
20240802,104900,80379950,4735,4735,4735,4735,0
20240802,104800,80379950,4735,4740,4740,4735,13
20240802,104700,80318350,4740,4740,4740,4740,0
20240802,104600,80318350,4740,4740,4740,4740,0
20240802,104500,80318350,4740,4740,4740,4740,0
20240802,104400,80318350,4740,4740,4740,4740,2
20240802,104300,80308870,4735,4735,4735,4735,0
20240802,104200,80308870,4735,4735,4735,4735,0
20240802,104100,80308870,4735,4735,4735,4735,0
20240802,104000,80308870,4735,4735,4735,4735,0
20240802,103900,80308870,4735,4735,4735,4735,0
20240802,103800,80308870,4735,4735,4735,4735,0
20240802,103700,80308870,4735,4735,4735,4735,0
20240802,103600,80308870,4735,4735,4735,4735,21
20240802,103500,80209435,4735,4735,4735,4735,0
20240802,103400,80209435,4735,4735,4735,4735,28
20240802,103300,80076855,4735,4735,4735,4735,0
20240802,103200,80076855,4735,4735,4735,4735,1
20240802,103100,80072120,4740,4740,4740,4740,0
20240802,103000,80072120,4740,4740,4740,4740,5
20240802,102900,80048420,4740,4740,4740,4740,67
20240802,102800,79730840,4735,4735,4735,4735,0
20240802,102700,79730840,4735,4735,4735,4735,1
20240802,102600,79726105,4740,4740,4740,4740,20
20240802,102500,79631305,4735,4740,4740,4735,500
20240802,102400,77263360,4740,4740,4740,4740,14
20240802,102300,77197000,4730,4730,4730,4730,0
20240802,102200,77197000,4730,4730,4730,4730,0
20240802,102100,77197000,4730,4730,4730,4730,0
20240802,102000,77197000,4730,4730,4730,4730,0
20240802,101900,77197000,4730,4730,4730,4730,0
20240802,101800,77197000,4730,4730,4730,4730,0
20240802,101700,77197000,4730,4760,4760,4730,2777
20240802,101600,64027975,4765,4765,4765,4765,20
20240802,101500,63932675,4760,4760,4760,4760,0
20240802,101400,63932675,4760,4760,4760,4760,0
20240802,101300,63932675,4760,4760,4760,4760,0
20240802,101200,63932675,4760,4770,4770,4760,1001
20240802,101100,59160460,4770,4775,4775,4770,50
20240802,101000,58921955,4780,4780,4780,4780,0
20240802,100900,58921955,4780,4780,4780,4780,1
20240802,100800,58917175,4765,4765,4765,4765,0
20240802,100700,58917175,4765,4775,4775,4765,476
20240802,100600,56645380,4775,4775,4775,4775,91
20240802,100500,56210855,4775,4775,4775,4775,0
20240802,100400,56210855,4775,4775,4775,4775,30
20240802,100300,56067605,4780,4780,4780,4780,1
20240802,100200,56062825,4775,4775,4775,4775,0
20240802,100100,56062825,4775,4775,4775,4775,1
20240802,100000,56058050,4775,4775,4775,4775,0
20240802,095900,56058050,4775,4770,4775,4770,302
20240802,095800,54616545,4770,4765,4770,4765,242
20240802,095700,53463370,4770,4770,4770,4770,237
20240802,095600,52332880,4775,4775,4775,4775,0
20240802,095500,52332880,4775,4775,4775,4775,0
20240802,095400,52332880,4775,4775,4775,4775,0
20240802,095300,52332880,4775,4775,4775,4775,4
20240802,095200,52313780,4795,4795,4795,4795,0
20240802,095100,52313780,4795,4795,4795,4795,0
20240802,095000,52313780,4795,4785,4795,4780,730
20240802,094900,48823220,4790,4795,4795,4790,5
20240802,094800,48799260,4795,4795,4795,4795,19
20240802,094700,48708155,4795,4795,4795,4795,2
20240802,094600,48698565,4815,4815,4815,4815,2
20240802,094500,48688935,4825,4825,4825,4825,0
20240802,094400,48688935,4825,4825,4825,4825,0
20240802,094300,48688935,4825,4790,4825,4790,102
20240802,094200,48200285,4790,4830,4830,4790,7
20240802,094100,48166515,4800,4800,4800,4795,13
20240802,094000,48104120,4805,4805,4805,4805,1
20240802,093900,48099315,4795,4795,4795,4795,0
20240802,093800,48099315,4795,4795,4795,4795,67
20240802,093700,47778050,4795,4815,4830,4795,625
20240802,093600,44776390,4810,4810,4810,4810,20
20240802,093500,44680190,4810,4810,4810,4810,1
20240802,093400,44675380,4825,4825,4825,4825,1
20240802,093300,44670555,4835,4835,4835,4835,0
20240802,093200,44670555,4835,4835,4835,4835,0
20240802,093100,44670555,4835,4835,4835,4835,0
20240802,093000,44670555,4835,4835,4835,4835,0
20240802,092900,44670555,4835,4835,4835,4835,2
20240802,092800,44660885,4830,4835,4835,4830,27
20240802,092700,44530380,4845,4845,4845,4845,0
20240802,092600,44530380,4845,4845,4845,4845,0
20240802,092500,44530380,4845,4845,4845,4845,0
20240802,092400,44530380,4845,4835,4845,4835,102
20240802,092300,44036590,4835,4835,4835,4835,240
20240802,092200,42876190,4835,4785,4840,4785,22
20240802,092100,42769855,4845,4845,4850,4785,100
20240802,092000,42284985,4840,4850,4850,4840,2029
20240802,091900,32444355,4850,4815,4850,4810,3024
20240802,091800,17835180,4810,4765,4815,4760,612
20240802,091700,14921445,4775,4765,4775,4765,64
20240802,091600,14616145,4765,4765,4765,4760,51
20240802,091500,14373185,4765,4770,4770,4765,230
20240802,091400,13277140,4775,4805,4805,4775,534
20240802,091300,10722305,4810,4825,4825,4810,5
20240802,091200,10698210,4800,4805,4825,4800,73
20240802,091100,10347645,4835,4845,4845,4805,7
20240802,091000,10313800,4805,4820,4845,4805,294
20240802,090900,8898350,4850,4850,4850,4850,25
20240802,090800,8777100,4850,4850,4850,4850,7
20240802,090700,8743150,4855,4855,4855,4855,3
20240802,090600,8728585,4820,4815,4820,4815,64
20240802,090500,8420355,4820,4820,4820,4820,977
20240802,090400,3711215,4815,4815,4815,4815,0
20240802,090300,3711215,4815,4815,4815,4815,0
20240802,090200,3711215,4815,4815,4815,4815,1
20240802,090100,3706400,4865,4860,4865,4860,2
20240802,090000,3696675,4865,4825,4865,4825,463