KissMeData/089470/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,589058480,4485,4485,4485,4485,4289
20240802,195500,589058480,4485,4485,4485,4485,0
20240802,195400,589058480,4485,4485,4485,4485,0
20240802,195300,589058480,4485,4485,4485,4485,0
20240802,195200,589058480,4485,4485,4485,4485,0
20240802,195100,589058480,4485,4485,4485,4485,0
20240802,195000,589058480,4485,4485,4485,4485,0
20240802,194900,589058480,4485,4485,4485,4485,0
20240802,194800,589058480,4485,4485,4485,4485,0
20240802,194700,589058480,4485,4485,4485,4485,0
20240802,194600,589058480,4485,4485,4485,4485,0
20240802,194500,589058480,4485,4485,4485,4485,0
20240802,194400,589058480,4485,4485,4485,4485,0
20240802,194300,589058480,4485,4485,4485,4485,0
20240802,194200,589058480,4485,4485,4485,4485,0
20240802,194100,589058480,4485,4485,4485,4485,0
20240802,194000,589058480,4485,4485,4485,4485,0
20240802,193900,589058480,4485,4485,4485,4485,0
20240802,193800,589058480,4485,4485,4485,4485,0
20240802,193700,589058480,4485,4485,4485,4485,0
20240802,193600,589058480,4485,4485,4485,4485,0
20240802,193500,589058480,4485,4485,4485,4485,0
20240802,193400,589058480,4485,4485,4485,4485,0
20240802,193300,589058480,4485,4485,4485,4485,0
20240802,193200,589058480,4485,4485,4485,4485,0
20240802,193100,589058480,4485,4485,4485,4485,0
20240802,193000,589058480,4485,4485,4485,4485,0
20240802,192900,589058480,4485,4485,4485,4485,0
20240802,192800,589058480,4485,4485,4485,4485,0
20240802,192700,589058480,4485,4485,4485,4485,0
20240802,192600,589058480,4485,4485,4485,4485,4289
20240802,192500,589058480,4485,4485,4485,4485,0
20240802,192400,589058480,4485,4485,4485,4485,0
20240802,192300,589058480,4485,4485,4485,4485,0
20240802,192200,589058480,4485,4485,4485,4485,0
20240802,192100,589058480,4485,4485,4485,4485,0
20240802,192000,589058480,4485,4485,4485,4485,0
20240802,191900,589058480,4485,4485,4485,4485,0
20240802,191800,589058480,4485,4485,4485,4485,0
20240802,191700,589058480,4485,4485,4485,4485,0
20240802,191600,589058480,4485,4485,4485,4485,0
20240802,191500,589058480,4485,4485,4485,4485,0
20240802,191400,589058480,4485,4485,4485,4485,0
20240802,191300,589058480,4485,4485,4485,4485,0
20240802,191200,589058480,4485,4485,4485,4485,0
20240802,191100,589058480,4485,4485,4485,4485,0
20240802,191000,589058480,4485,4485,4485,4485,0
20240802,190900,589058480,4485,4485,4485,4485,0
20240802,190800,589058480,4485,4485,4485,4485,0
20240802,190700,589058480,4485,4485,4485,4485,0
20240802,190600,589058480,4485,4485,4485,4485,0
20240802,190500,589058480,4485,4485,4485,4485,0
20240802,190400,589058480,4485,4485,4485,4485,0
20240802,190300,589058480,4485,4485,4485,4485,0
20240802,190200,589058480,4485,4485,4485,4485,0
20240802,190100,589058480,4485,4485,4485,4485,0
20240802,190000,589058480,4485,4485,4485,4485,0
20240802,185900,589058480,4485,4485,4485,4485,0
20240802,185800,589058480,4485,4485,4485,4485,0
20240802,185700,589058480,4485,4485,4485,4485,0
20240802,185600,589058480,4485,4485,4485,4485,4289
20240802,185500,589058480,4485,4485,4485,4485,0
20240802,185400,589058480,4485,4485,4485,4485,0
20240802,185300,589058480,4485,4485,4485,4485,0
20240802,185200,589058480,4485,4485,4485,4485,0
20240802,185100,589058480,4485,4485,4485,4485,0
20240802,185000,589058480,4485,4485,4485,4485,0
20240802,184900,589058480,4485,4485,4485,4485,0
20240802,184800,589058480,4485,4485,4485,4485,0
20240802,184700,589058480,4485,4485,4485,4485,0
20240802,184600,589058480,4485,4485,4485,4485,0
20240802,184500,589058480,4485,4485,4485,4485,0
20240802,184400,589058480,4485,4485,4485,4485,0
20240802,184300,589058480,4485,4485,4485,4485,0
20240802,184200,589058480,4485,4485,4485,4485,0
20240802,184100,589058480,4485,4485,4485,4485,0
20240802,184000,589058480,4485,4485,4485,4485,0
20240802,183900,589058480,4485,4485,4485,4485,0
20240802,183800,589058480,4485,4485,4485,4485,0
20240802,183700,589058480,4485,4485,4485,4485,0
20240802,183600,589058480,4485,4485,4485,4485,0
20240802,183500,589058480,4485,4485,4485,4485,0
20240802,183400,589058480,4485,4485,4485,4485,0
20240802,183300,589058480,4485,4485,4485,4485,0
20240802,183200,589058480,4485,4485,4485,4485,0
20240802,183100,589058480,4485,4485,4485,4485,0
20240802,183000,589058480,4485,4485,4485,4485,0
20240802,182900,589058480,4485,4485,4485,4485,0
20240802,182800,589058480,4485,4485,4485,4485,0
20240802,182700,589058480,4485,4485,4485,4485,0
20240802,182600,589058480,4485,4485,4485,4485,4289
20240802,182500,589058480,4485,4485,4485,4485,0
20240802,182400,589058480,4485,4485,4485,4485,0
20240802,182300,589058480,4485,4485,4485,4485,0
20240802,182200,589058480,4485,4485,4485,4485,0
20240802,182100,589058480,4485,4485,4485,4485,0
20240802,182000,589058480,4485,4485,4485,4485,0
20240802,181900,589058480,4485,4485,4485,4485,0
20240802,181800,589058480,4485,4485,4485,4485,0
20240802,181700,589058480,4485,4485,4485,4485,0
20240802,181600,589058480,4485,4485,4485,4485,0
20240802,181500,589058480,4485,4485,4485,4485,0
20240802,181400,589058480,4485,4485,4485,4485,0
20240802,181300,589058480,4485,4485,4485,4485,0
20240802,181200,589058480,4485,4485,4485,4485,0
20240802,181100,589058480,4485,4485,4485,4485,0
20240802,181000,589058480,4485,4485,4485,4485,0
20240802,180900,589058480,4485,4485,4485,4485,0
20240802,180800,589058480,4485,4485,4485,4485,0
20240802,180700,589058480,4485,4485,4485,4485,0
20240802,180600,589058480,4485,4485,4485,4485,0
20240802,180500,589058480,4485,4485,4485,4485,0
20240802,180400,589058480,4485,4485,4485,4485,0
20240802,180300,589058480,4485,4485,4485,4485,0
20240802,180200,589058480,4485,4485,4485,4485,0
20240802,180100,589058480,4485,4485,4485,4485,0
20240802,180000,589058480,4485,4485,4485,4485,0
20240802,175900,589058480,4485,4485,4485,4485,0
20240802,175800,589058480,4485,4485,4485,4485,0
20240802,175700,589058480,4485,4485,4485,4485,0
20240802,175600,589058480,4485,4485,4485,4485,4289
20240802,175500,589058480,4485,4485,4485,4485,0
20240802,175400,589058480,4485,4485,4485,4485,0
20240802,175300,589058480,4485,4485,4485,4485,0
20240802,175200,589058480,4485,4485,4485,4485,0
20240802,175100,589058480,4485,4485,4485,4485,0
20240802,175000,589058480,4485,4485,4485,4485,0
20240802,174900,589058480,4485,4485,4485,4485,0
20240802,174800,589058480,4485,4485,4485,4485,0
20240802,174700,589058480,4485,4485,4485,4485,0
20240802,174600,589058480,4485,4485,4485,4485,0
20240802,174500,589058480,4485,4485,4485,4485,0
20240802,174400,589058480,4485,4485,4485,4485,0
20240802,174300,589058480,4485,4485,4485,4485,0
20240802,174200,589058480,4485,4485,4485,4485,0
20240802,174100,589058480,4485,4485,4485,4485,0
20240802,174000,589058480,4485,4485,4485,4485,0
20240802,173900,589058480,4485,4485,4485,4485,0
20240802,173800,589058480,4485,4485,4485,4485,0
20240802,173700,589058480,4485,4485,4485,4485,0
20240802,173600,589058480,4485,4485,4485,4485,0
20240802,173500,589058480,4485,4485,4485,4485,0
20240802,173400,589058480,4485,4485,4485,4485,0
20240802,173300,589058480,4485,4485,4485,4485,0
20240802,173200,589058480,4485,4485,4485,4485,0
20240802,173100,589058480,4485,4485,4485,4485,0
20240802,173000,589058480,4485,4485,4485,4485,0
20240802,172900,589058480,4485,4485,4485,4485,0
20240802,172800,589058480,4485,4485,4485,4485,0
20240802,172700,589058480,4485,4485,4485,4485,0
20240802,172600,589058480,4485,4485,4485,4485,4289
20240802,172500,589058480,4485,4485,4485,4485,0
20240802,172400,589058480,4485,4485,4485,4485,0
20240802,172300,589058480,4485,4485,4485,4485,0
20240802,172200,589058480,4485,4485,4485,4485,0
20240802,172100,589058480,4485,4485,4485,4485,0
20240802,172000,589058480,4485,4485,4485,4485,0
20240802,171900,589058480,4485,4485,4485,4485,0
20240802,171800,589058480,4485,4485,4485,4485,0
20240802,171700,589058480,4485,4485,4485,4485,0
20240802,171600,589058480,4485,4485,4485,4485,0
20240802,171500,589058480,4485,4485,4485,4485,0
20240802,171400,589058480,4485,4485,4485,4485,0
20240802,171300,589058480,4485,4485,4485,4485,0
20240802,171200,589058480,4485,4485,4485,4485,0
20240802,171100,589058480,4485,4485,4485,4485,0
20240802,171000,589058480,4485,4485,4485,4485,0
20240802,170900,589058480,4485,4485,4485,4485,0
20240802,170800,589058480,4485,4485,4485,4485,0
20240802,170700,589058480,4485,4485,4485,4485,0
20240802,170600,589058480,4485,4485,4485,4485,0
20240802,170500,589058480,4485,4485,4485,4485,0
20240802,170400,589058480,4485,4485,4485,4485,0
20240802,170300,589058480,4485,4485,4485,4485,0
20240802,170200,589058480,4485,4485,4485,4485,0
20240802,170100,589058480,4485,4485,4485,4485,0
20240802,170000,589058480,4485,4485,4485,4485,0
20240802,165900,589058480,4485,4485,4485,4485,0
20240802,165800,589058480,4485,4485,4485,4485,0
20240802,165700,589058480,4485,4485,4485,4485,0
20240802,165600,589058480,4485,4485,4485,4485,4289
20240802,165500,589058480,4485,4485,4485,4485,0
20240802,165400,589058480,4485,4485,4485,4485,0
20240802,165300,589058480,4485,4485,4485,4485,0
20240802,165200,589058480,4485,4485,4485,4485,0
20240802,165100,589058480,4485,4485,4485,4485,0
20240802,165000,589058480,4485,4485,4485,4485,0
20240802,164900,589058480,4485,4485,4485,4485,0
20240802,164800,589058480,4485,4485,4485,4485,0
20240802,164700,589058480,4485,4485,4485,4485,0
20240802,164600,589058480,4485,4485,4485,4485,0
20240802,164500,589058480,4485,4485,4485,4485,0
20240802,164400,589058480,4485,4485,4485,4485,0
20240802,164300,589058480,4485,4485,4485,4485,0
20240802,164200,589058480,4485,4485,4485,4485,0
20240802,164100,589058480,4485,4485,4485,4485,0
20240802,164000,589058480,4485,4485,4485,4485,0
20240802,163900,589058480,4485,4485,4485,4485,0
20240802,163800,589058480,4485,4485,4485,4485,0
20240802,163700,589058480,4485,4485,4485,4485,0
20240802,163600,589058480,4485,4485,4485,4485,0
20240802,163500,589058480,4485,4485,4485,4485,0
20240802,163400,589058480,4485,4485,4485,4485,0
20240802,163300,589058480,4485,4485,4485,4485,0
20240802,163200,589058480,4485,4485,4485,4485,0
20240802,163100,589058480,4485,4485,4485,4485,0
20240802,163000,589058480,4485,4485,4485,4485,0
20240802,162900,589058480,4485,4485,4485,4485,0
20240802,162800,589058480,4485,4485,4485,4485,0
20240802,162700,589058480,4485,4485,4485,4485,0
20240802,162600,589058480,4485,4485,4485,4485,4289
20240802,162500,589058480,4485,4485,4485,4485,0
20240802,162400,589058480,4485,4485,4485,4485,0
20240802,162300,589058480,4485,4485,4485,4485,0
20240802,162200,589058480,4485,4485,4485,4485,0
20240802,162100,589058480,4485,4485,4485,4485,0
20240802,162000,589058480,4485,4485,4485,4485,0
20240802,161900,589058480,4485,4485,4485,4485,0
20240802,161800,589058480,4485,4485,4485,4485,0
20240802,161700,589058480,4485,4485,4485,4485,0
20240802,161600,589058480,4485,4485,4485,4485,0
20240802,161500,589058480,4485,4485,4485,4485,0
20240802,161400,589058480,4485,4485,4485,4485,0
20240802,161300,589058480,4485,4485,4485,4485,0
20240802,161200,589058480,4485,4485,4485,4485,0
20240802,161100,589058480,4485,4485,4485,4485,0
20240802,161000,589058480,4485,4485,4485,4485,0
20240802,160900,589058480,4485,4485,4485,4485,0
20240802,160800,589058480,4485,4485,4485,4485,0
20240802,160700,589058480,4485,4485,4485,4485,0
20240802,160600,589058480,4485,4485,4485,4485,0
20240802,160500,589058480,4485,4485,4485,4485,0
20240802,160400,589058480,4485,4485,4485,4485,0
20240802,160300,589058480,4485,4485,4485,4485,0
20240802,160200,589058480,4485,4485,4485,4485,0
20240802,160100,589058480,4485,4485,4485,4485,0
20240802,160000,589058480,4485,4485,4485,4485,0
20240802,155900,589058480,4485,4485,4485,4485,0
20240802,155800,589058480,4485,4485,4485,4485,0
20240802,155700,589058480,4485,4485,4485,4485,0
20240802,155600,589058480,4485,4485,4485,4485,4289
20240802,155500,589058480,4485,4485,4485,4485,0
20240802,155400,589058480,4485,4485,4485,4485,0
20240802,155300,589058480,4485,4485,4485,4485,0
20240802,155200,589058480,4485,4485,4485,4485,0
20240802,155100,589058480,4485,4485,4485,4485,0
20240802,155000,589058480,4485,4485,4485,4485,0
20240802,154900,589058480,4485,4485,4485,4485,0
20240802,154800,589058480,4485,4485,4485,4485,0
20240802,154700,589058480,4485,4485,4485,4485,0
20240802,154600,589058480,4485,4485,4485,4485,0
20240802,154500,589058480,4485,4485,4485,4485,0
20240802,154400,589058480,4485,4485,4485,4485,0
20240802,154300,589058480,4485,4485,4485,4485,0
20240802,154200,589058480,4485,4485,4485,4485,0
20240802,154100,589058480,4485,4485,4485,4485,0
20240802,154000,589058480,4485,4485,4485,4485,0
20240802,153900,589058480,4485,4485,4485,4485,0
20240802,153800,589058480,4485,4485,4485,4485,0
20240802,153700,589058480,4485,4485,4485,4485,0
20240802,153600,589058480,4485,4485,4485,4485,0
20240802,153500,589058480,4485,4485,4485,4485,0
20240802,153400,589058480,4485,4485,4485,4485,0
20240802,153300,589058480,4485,4485,4485,4485,0
20240802,153200,589058480,4485,4485,4485,4485,0
20240802,153100,589058480,4485,4485,4485,4485,0
20240802,153000,589058480,4485,4485,4485,4485,4289
20240802,152900,569822315,4490,4490,4490,4490,0
20240802,152800,569822315,4490,4490,4490,4490,0
20240802,152700,569822315,4490,4490,4490,4490,0
20240802,152600,569822315,4490,4490,4490,4490,0
20240802,152500,569822315,4490,4490,4490,4490,0
20240802,152400,569822315,4490,4490,4490,4490,0
20240802,152300,569822315,4490,4490,4490,4490,0
20240802,152200,569822315,4490,4490,4490,4490,0
20240802,152100,569822315,4490,4490,4490,4490,0
20240802,152000,569822315,4490,4490,4490,4490,0
20240802,151900,569822315,4490,4475,4490,4475,802
20240802,151800,566227505,4470,4465,4470,4465,1116
20240802,151700,561239575,4470,4465,4470,4465,17
20240802,151600,561163640,4460,4460,4465,4460,323
20240802,151500,559722025,4465,4455,4465,4455,413
20240802,151400,557881110,4450,4455,4455,4450,982
20240802,151300,553506325,4455,4455,4455,4455,0
20240802,151200,553506325,4455,4455,4455,4455,5
20240802,151100,553484050,4455,4460,4460,4455,1977
20240802,151000,544676395,4460,4460,4465,4460,302
20240802,150900,543329420,4460,4460,4465,4460,1223
20240802,150800,537874790,4465,4465,4465,4465,81
20240802,150700,537513125,4460,4460,4460,4460,1
20240802,150600,537508665,4455,4460,4460,4455,358
20240802,150500,535912995,4460,4460,4460,4460,0
20240802,150400,535912995,4460,4455,4460,4455,78
20240802,150300,535565455,4455,4455,4455,4455,129
20240802,150200,534990760,4455,4460,4460,4455,128
20240802,150100,534420370,4465,4460,4470,4455,235
20240802,150000,533372680,4460,4460,4460,4460,7
20240802,145900,533341460,4460,4445,4460,4445,2464
20240802,145800,522387150,4445,4445,4445,4445,129
20240802,145700,521813745,4445,4450,4450,4445,102
20240802,145600,521360275,4455,4450,4455,4450,245
20240802,145500,520269940,4450,4450,4450,4450,0
20240802,145400,520269940,4450,4445,4450,4445,59
20240802,145300,520007440,4440,4440,4440,4440,497
20240802,145200,517800760,4440,4440,4440,4430,185
20240802,145100,516980860,4440,4440,4440,4440,1
20240802,145000,516976420,4440,4435,4440,4435,208
20240802,144900,516053905,4430,4430,4430,4430,10
20240802,144800,516009605,4425,4425,4425,4425,219
20240802,144700,515040530,4425,4420,4425,4420,170
20240802,144600,514288380,4430,4425,4430,4420,243
20240802,144500,513212125,4425,4425,4425,4425,2
20240802,144400,513203275,4425,4425,4425,4425,515
20240802,144300,510924400,4430,4425,4430,4425,201
20240802,144200,510034030,4430,4430,4430,4430,84
20240802,144100,509661910,4430,4425,4430,4420,85
20240802,144000,509286195,4420,4430,4430,4420,4000
20240802,143900,491585360,4440,4440,4440,4440,200
20240802,143800,490697360,4435,4435,4435,4435,888
20240802,143700,486759080,4445,4445,4445,4445,2
20240802,143600,486750190,4445,4440,4445,4435,462
20240802,143500,484698150,4435,4440,4440,4435,119
20240802,143400,484170305,4435,4435,4435,4435,0
20240802,143300,484170305,4435,4435,4435,4435,42
20240802,143200,483984035,4440,4440,4440,4435,438
20240802,143100,482040495,4440,4435,4440,4435,71
20240802,143000,481725560,4440,4440,4440,4440,0
20240802,142900,481725560,4440,4440,4440,4440,210
20240802,142800,480793160,4440,4440,4440,4440,1
20240802,142700,480788720,4440,4440,4440,4440,0
20240802,142600,480788720,4440,4440,4440,4435,205
20240802,142500,479878540,4440,4435,4440,4435,11
20240802,142400,479829705,4435,4440,4440,4435,1230
20240802,142300,474370010,4445,4440,4445,4440,62
20240802,142200,474094680,4445,4440,4445,4440,222
20240802,142100,473108000,4445,4440,4445,4440,110
20240802,142000,472619585,4440,4440,4440,4440,0
20240802,141900,472619585,4440,4440,4440,4440,201
20240802,141800,471727145,4435,4435,4435,4435,19
20240802,141700,471642880,4440,4440,4440,4440,0
20240802,141600,471642880,4440,4440,4440,4440,316
20240802,141500,470239840,4440,4445,4445,4440,457
20240802,141400,468209725,4445,4445,4445,4445,0
20240802,141300,468209725,4445,4445,4445,4445,8
20240802,141200,468174165,4450,4450,4450,4450,200
20240802,141100,467284165,4445,4445,4445,4445,0
20240802,141000,467284165,4445,4445,4445,4445,1
20240802,140900,467279720,4445,4445,4445,4445,200
20240802,140800,466390720,4445,4445,4445,4445,0
20240802,140700,466390720,4445,4445,4445,4445,0
20240802,140600,466390720,4445,4445,4445,4445,0
20240802,140500,466390720,4445,4440,4445,4440,501
20240802,140400,464164290,4440,4440,4440,4440,147
20240802,140300,463511610,4445,4445,4445,4445,0
20240802,140200,463511610,4445,4445,4445,4445,202
20240802,140100,462613720,4445,4445,4445,4445,0
20240802,140000,462613720,4445,4445,4445,4445,5
20240802,135900,462591495,4450,4450,4450,4450,0
20240802,135800,462591495,4450,4445,4450,4445,305
20240802,135700,461235120,4450,4450,4450,4450,11
20240802,135600,461186170,4450,4450,4450,4450,0
20240802,135500,461186170,4450,4450,4450,4450,201
20240802,135400,460291720,4450,4450,4450,4450,0
20240802,135300,460291720,4450,4450,4455,4450,189
20240802,135200,459450655,4455,4455,4455,4455,201
20240802,135100,458555200,4455,4455,4455,4455,3
20240802,135000,458541835,4460,4460,4460,4460,0
20240802,134900,458541835,4460,4455,4460,4455,38
20240802,134800,458372530,4460,4460,4460,4460,200
20240802,134700,457480530,4460,4460,4460,4460,0
20240802,134600,457480530,4460,4460,4460,4460,0
20240802,134500,457480530,4460,4455,4460,4455,200
20240802,134400,456589365,4460,4460,4460,4460,3
20240802,134300,456575985,4455,4455,4455,4455,201
20240802,134200,455680530,4460,4460,4460,4460,0
20240802,134100,455680530,4460,4460,4460,4460,3
20240802,134000,455667150,4450,4455,4455,4450,82
20240802,133900,455301845,4465,4465,4465,4465,268
20240802,133800,454105225,4460,4460,4465,4460,206
20240802,133700,453186450,4455,4455,4455,4455,0
20240802,133600,453186450,4455,4455,4455,4455,0
20240802,133500,453186450,4455,4455,4455,4455,200
20240802,133400,452295450,4460,4460,4460,4460,0
20240802,133300,452295450,4460,4460,4460,4460,0
20240802,133200,452295450,4460,4460,4460,4460,2
20240802,133100,452286530,4455,4450,4455,4440,511
20240802,133000,450014465,4455,4460,4460,4455,352
20240802,132900,448446090,4465,4465,4465,4465,0
20240802,132800,448446090,4465,4465,4465,4455,336
20240802,132700,446947020,4465,4465,4465,4465,0
20240802,132600,446947020,4465,4465,4465,4465,1
20240802,132500,446942555,4465,4465,4465,4465,4
20240802,132400,446924695,4465,4465,4465,4465,200
20240802,132300,446031695,4465,4460,4465,4460,12
20240802,132200,445978160,4460,4465,4465,4460,37
20240802,132100,445812960,4475,4465,4475,4465,220
20240802,132000,444829650,4475,4475,4475,4475,0
20240802,131900,444829650,4475,4475,4475,4475,0
20240802,131800,444829650,4475,4475,4475,4470,228
20240802,131700,443809485,4475,4460,4475,4460,401
20240802,131600,442020860,4465,4465,4465,4465,0
20240802,131500,442020860,4465,4465,4465,4465,0
20240802,131400,442020860,4465,4465,4465,4465,705
20240802,131300,438873035,4465,4465,4465,4465,0
20240802,131200,438873035,4465,4470,4470,4465,238
20240802,131100,437810350,4475,4470,4475,4470,858
20240802,131000,433974095,4470,4470,4470,4465,458
20240802,130900,431928930,4475,4475,4475,4475,0
20240802,130800,431928930,4475,4475,4475,4475,33
20240802,130700,431781255,4475,4475,4475,4475,619
20240802,130600,429011230,4475,4475,4475,4475,0
20240802,130500,429011230,4475,4475,4475,4475,11
20240802,130400,428962005,4470,4475,4475,4470,206
20240802,130300,428040160,4475,4475,4475,4475,5
20240802,130200,428017785,4475,4475,4475,4475,0
20240802,130100,428017785,4475,4475,4475,4475,211
20240802,130000,427073560,4475,4475,4475,4475,0
20240802,125900,427073560,4475,4475,4475,4475,0
20240802,125800,427073560,4475,4475,4475,4475,0
20240802,125700,427073560,4475,4470,4475,4470,203
20240802,125600,426166135,4470,4460,4470,4460,718
20240802,125500,422963825,4460,4460,4460,4460,5
20240802,125400,422941525,4455,4450,4460,4450,299
20240802,125300,421609050,4460,4470,4470,4425,10965
20240802,125200,372791600,4475,4475,4475,4475,436
20240802,125100,370840500,4480,4480,4480,4480,0
20240802,125000,370840500,4480,4475,4480,4475,204
20240802,124900,369926585,4480,4475,4480,4475,4
20240802,124800,369908670,4480,4480,4480,4480,46
20240802,124700,369702590,4485,4485,4485,4485,200
20240802,124600,368805590,4485,4485,4485,4485,0
20240802,124500,368805590,4485,4485,4485,4485,1
20240802,124400,368801105,4485,4480,4485,4475,101
20240802,124300,368349090,4485,4485,4485,4485,200
20240802,124200,367452090,4485,4480,4485,4480,23
20240802,124100,367349045,4480,4480,4480,4475,313
20240802,124000,365947125,4485,4485,4485,4485,206
20240802,123900,365023215,4485,4485,4485,4485,0
20240802,123800,365023215,4485,4485,4485,4485,30
20240802,123700,364888665,4485,4490,4490,4485,516
20240802,123600,362573405,4490,4490,4490,4490,0
20240802,123500,362573405,4490,4490,4490,4490,3
20240802,123400,362559935,4490,4490,4490,4490,4
20240802,123300,362541975,4485,4485,4485,4485,698
20240802,123200,359411445,4485,4485,4485,4485,4
20240802,123100,359393505,4490,4485,4490,4485,21
20240802,123000,359299310,4485,4485,4485,4485,200
20240802,122900,358402310,4485,4485,4485,4485,0
20240802,122800,358402310,4485,4485,4485,4485,33
20240802,122700,358254305,4485,4480,4485,4480,1319
20240802,122600,352339830,4485,4480,4485,4480,539
20240802,122500,349924095,4480,4480,4480,4480,351
20240802,122400,348351615,4480,4490,4490,4480,64
20240802,122300,348064395,4490,4485,4490,4485,200
20240802,122200,347166440,4490,4490,4490,4490,0
20240802,122100,347166440,4490,4490,4490,4490,3
20240802,122000,347152970,4485,4485,4485,4485,201
20240802,121900,346251485,4485,4485,4485,4480,42
20240802,121800,346063170,4480,4480,4480,4480,1
20240802,121700,346058690,4490,4480,4490,4480,657
20240802,121600,343115320,4480,4480,4480,4480,201
20240802,121500,342214840,4475,4480,4480,4475,523
20240802,121400,339874300,4490,4490,4490,4490,1
20240802,121300,339869810,4485,4485,4485,4480,203
20240802,121200,338959445,4475,4475,4475,4475,1
20240802,121100,338954970,4485,4485,4485,4485,0
20240802,121000,338954970,4485,4490,4495,4470,2598
20240802,120900,327320600,4495,4490,4495,4490,202
20240802,120800,326412620,4495,4495,4495,4495,28
20240802,120700,326286760,4495,4495,4495,4495,0
20240802,120600,326286760,4495,4495,4495,4495,200
20240802,120500,325387760,4495,4495,4495,4495,1
20240802,120400,325383265,4495,4495,4495,4495,0
20240802,120300,325383265,4495,4495,4495,4495,300
20240802,120200,324034765,4495,4495,4495,4495,209
20240802,120100,323095310,4495,4495,4500,4495,2218
20240802,120000,313121600,4495,4495,4495,4495,0
20240802,115900,313121600,4495,4495,4495,4490,554
20240802,115800,310631375,4495,4495,4495,4495,1387
20240802,115700,304396810,4495,4490,4495,4490,2
20240802,115600,304387825,4490,4490,4495,4490,215
20240802,115500,303422095,4490,4490,4490,4490,0
20240802,115400,303422095,4490,4485,4490,4485,12
20240802,115300,303368260,4485,4485,4485,4485,23
20240802,115200,303265105,4485,4475,4485,4475,4
20240802,115100,303247175,4475,4475,4475,4475,0
20240802,115000,303247175,4475,4480,4485,4475,96
20240802,114900,302817540,4470,4480,4480,4470,1233
20240802,114800,297302715,4475,4475,4475,4475,0
20240802,114700,297302715,4475,4475,4475,4475,0
20240802,114600,297302715,4475,4480,4480,4475,305
20240802,114500,295936815,4480,4480,4480,4480,0
20240802,114400,295936815,4480,4475,4480,4475,5
20240802,114300,295914435,4480,4480,4480,4480,0
20240802,114200,295914435,4480,4470,4480,4470,205
20240802,114100,294997070,4470,4470,4470,4470,11
20240802,114000,294947900,4475,4480,4480,4475,84
20240802,113900,294571595,4485,4485,4485,4485,200
20240802,113800,293674595,4485,4485,4485,4485,0
20240802,113700,293674595,4485,4475,4485,4465,602
20240802,113600,290984070,4485,4485,4485,4485,0
20240802,113500,290984070,4485,4475,4485,4475,821
20240802,113400,287308510,4475,4475,4475,4475,1
20240802,113300,287304035,4475,4470,4475,4470,20
20240802,113200,287214585,4480,4480,4480,4480,200
20240802,113100,286318585,4480,4480,4480,4480,200
20240802,113000,285422585,4480,4475,4480,4465,448
20240802,112900,283419595,4485,4485,4485,4475,305
20240802,112800,282052525,4485,4485,4485,4485,0
20240802,112700,282052525,4485,4485,4485,4485,0
20240802,112600,282052525,4485,4485,4485,4485,5
20240802,112500,282030100,4475,4490,4490,4470,5123
20240802,112400,259113945,4480,4485,4490,4480,106
20240802,112300,258638040,4490,4490,4495,4485,612
20240802,112200,255891255,4495,4490,4495,4490,200
20240802,112100,254992590,4490,4490,4490,4490,0
20240802,112000,254992590,4490,4490,4490,4485,6
20240802,111900,254965660,4490,4485,4490,4480,70
20240802,111800,254652030,4495,4490,4500,4485,445
20240802,111700,252653995,4500,4485,4500,4480,6
20240802,111600,252627085,4480,4475,4480,4475,54
20240802,111500,252385420,4480,4480,4480,4480,200
20240802,111400,251489420,4480,4480,4480,4480,1
20240802,111300,251484940,4480,4485,4485,4475,207
20240802,111200,250557630,4490,4490,4490,4490,2
20240802,111100,250548650,4490,4485,4490,4485,239
20240802,111000,249476715,4490,4490,4490,4490,0
20240802,110900,249476715,4490,4490,4490,4490,5
20240802,110800,249454265,4485,4490,4490,4485,1612
20240802,110700,242217440,4495,4495,4495,4495,1
20240802,110600,242212945,4500,4500,4500,4500,0
20240802,110500,242212945,4500,4495,4500,4495,204
20240802,110400,241295955,4495,4495,4495,4495,0
20240802,110300,241295955,4495,4495,4495,4495,13
20240802,110200,241237520,4495,4495,4495,4495,0
20240802,110100,241237520,4495,4490,4495,4490,210
20240802,110000,240293620,4495,4495,4495,4495,0
20240802,105900,240293620,4495,4495,4495,4495,168
20240802,105800,239538460,4495,4500,4500,4495,72
20240802,105700,239214620,4490,4495,4495,4490,200
20240802,105600,238316560,4500,4500,4500,4500,0
20240802,105500,238316560,4500,4500,4500,4500,0
20240802,105400,238316560,4500,4495,4500,4495,311
20240802,105300,236918205,4495,4495,4495,4495,0
20240802,105200,236918205,4495,4495,4495,4495,41
20240802,105100,236733910,4500,4500,4500,4500,200
20240802,105000,235833910,4500,4500,4500,4500,151
20240802,104900,235154410,4505,4505,4505,4505,0
20240802,104800,235154410,4505,4505,4505,4505,241
20240802,104700,234068705,4505,4505,4505,4505,0
20240802,104600,234068705,4505,4505,4505,4505,0
20240802,104500,234068705,4505,4505,4505,4505,0
20240802,104400,234068705,4505,4500,4505,4500,203
20240802,104300,233154935,4500,4500,4500,4500,160
20240802,104200,232434935,4510,4510,4510,4510,1
20240802,104100,232430425,4505,4505,4510,4505,551
20240802,104000,229947170,4505,4500,4505,4500,4
20240802,103900,229929155,4505,4500,4505,4495,21
20240802,103800,229834720,4505,4500,4505,4500,31
20240802,103700,229695215,4500,4495,4500,4495,200
20240802,103600,228795840,4495,4495,4495,4495,0
20240802,103500,228795840,4495,4495,4495,4495,0
20240802,103400,228795840,4495,4500,4500,4495,216
20240802,103300,227823915,4500,4500,4500,4500,1
20240802,103200,227819415,4490,4500,4500,4490,1144
20240802,103100,222681640,4500,4500,4505,4500,263
20240802,103000,221498120,4500,4500,4500,4500,0
20240802,102900,221498120,4500,4495,4500,4495,30
20240802,102800,221363265,4495,4495,4495,4495,32
20240802,102700,221219425,4495,4490,4495,4490,232
20240802,102600,220176700,4495,4495,4495,4495,11
20240802,102500,220127255,4495,4495,4495,4495,135
20240802,102400,219520430,4500,4505,4505,4500,715
20240802,102300,216301860,4505,4505,4505,4505,0
20240802,102200,216301860,4505,4505,4505,4500,145
20240802,102100,215649140,4505,4505,4505,4505,0
20240802,102000,215649140,4505,4505,4505,4505,200
20240802,101900,214748140,4505,4515,4515,4500,620
20240802,101800,211950895,4515,4510,4515,4510,742
20240802,101700,208604470,4510,4510,4510,4505,503
20240802,101600,206335945,4510,4510,4510,4510,1
20240802,101500,206331435,4510,4510,4510,4510,0
20240802,101400,206331435,4510,4505,4510,4505,201
20240802,101300,205425925,4505,4500,4505,4500,12
20240802,101200,205371910,4500,4495,4500,4485,309
20240802,101100,203984505,4500,4505,4505,4495,874
20240802,101000,200050200,4510,4510,4510,4510,405
20240802,100900,198223650,4510,4505,4510,4505,640
20240802,100800,195340245,4500,4500,4500,4500,330
20240802,100700,193855245,4500,4485,4500,4485,644
20240802,100600,190965785,4485,4490,4490,4485,6
20240802,100500,190938870,4490,4490,4490,4490,12
20240802,100400,190884990,4490,4485,4490,4485,19
20240802,100300,190799760,4485,4480,4485,4480,211
20240802,100200,189853770,4480,4480,4480,4480,50
20240802,100100,189629770,4480,4480,4480,4480,1
20240802,100000,189625290,4480,4480,4480,4480,243
20240802,095900,188536650,4475,4480,4485,4475,611
20240802,095800,185797450,4480,4485,4485,4465,1000
20240802,095700,181327690,4485,4485,4485,4485,211
20240802,095600,180381355,4485,4485,4485,4485,0
20240802,095500,180381355,4485,4480,4485,4480,101
20240802,095400,179928870,4485,4485,4485,4485,11
20240802,095300,179879535,4485,4475,4485,4475,214
20240802,095200,178920850,4480,4475,4480,4470,251
20240802,095100,177798765,4480,4475,4480,4470,10061
20240802,095000,132775610,4480,4480,4480,4475,477
20240802,094900,130638710,4485,4490,4490,4485,8
20240802,094800,130602820,4485,4475,4485,4475,71
20240802,094700,130284985,4475,4475,4475,4475,1141
20240802,094600,125179010,4475,4470,4475,4470,294
20240802,094500,123863775,4475,4480,4480,4475,343
20240802,094400,122327790,4475,4475,4475,4475,0
20240802,094300,122327790,4475,4475,4475,4475,10
20240802,094200,122283040,4475,4490,4490,4470,1100
20240802,094100,117361880,4485,4490,4490,4485,144
20240802,094000,116715935,4500,4495,4500,4495,212
20240802,093900,115762385,4495,4495,4495,4490,33
20240802,093800,115614105,4495,4485,4495,4485,112
20240802,093700,115110675,4485,4495,4495,4485,203
20240802,093600,114198280,4505,4500,4505,4490,1051
20240802,093500,109473595,4500,4485,4500,4485,800
20240802,093400,105878220,4490,4490,4490,4485,388
20240802,093300,104137485,4490,4475,4495,4475,579
20240802,093200,101540860,4480,4465,4480,4460,42
20240802,093100,101353300,4470,4460,4470,4460,230
20240802,093000,100327390,4470,4465,4470,4455,434
20240802,092900,98388710,4460,4470,4470,4460,450
20240802,092800,96380540,4470,4460,4470,4460,399
20240802,092700,94600040,4460,4460,4460,4460,13
20240802,092600,94542060,4460,4450,4460,4450,312
20240802,092500,93150605,4450,4455,4455,4450,502
20240802,092400,90914210,4455,4455,4455,4455,2
20240802,092300,90905300,4450,4460,4460,4450,16
20240802,092200,90834080,4465,4445,4465,4445,982
20240802,092100,86461205,4450,4450,4450,4450,20
20240802,092000,86372205,4440,4445,4445,4440,915
20240802,091900,82308605,4440,4440,4440,4440,62
20240802,091800,82033325,4445,4440,4450,4440,309
20240802,091700,80661195,4440,4450,4450,4440,40
20240802,091600,80483495,4440,4440,4450,4440,213
20240802,091500,79537745,4435,4440,4450,4435,1037
20240802,091400,74937690,4455,4450,4455,4440,2721
20240802,091300,62839525,4450,4460,4460,4450,2680
20240802,091200,50899325,4470,4460,4470,4460,735
20240802,091100,47620110,4460,4465,4465,4460,1308
20240802,091000,41782175,4465,4480,4480,4465,1463
20240802,090900,35243510,4485,4475,4485,4475,143
20240802,090800,34602920,4490,4480,4495,4470,744
20240802,090700,31274335,4495,4470,4495,4470,375
20240802,090600,29593205,4470,4505,4505,4470,1053
20240802,090500,24881800,4505,4505,4505,4505,44
20240802,090400,24683580,4505,4510,4510,4465,1467
20240802,090300,18116570,4475,4475,4475,4475,528
20240802,090200,15753770,4475,4465,4475,4465,211
20240802,090100,14811225,4465,4465,4465,4465,650
20240802,090000,11908975,4465,4465,4470,4465,2655