KissMeData/092190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195800,336764810,4025,4025,4025,4025,539
20240802,195700,336764810,4025,4025,4025,4025,0
20240802,195600,336764810,4025,4025,4025,4025,0
20240802,195500,336764810,4025,4025,4025,4025,0
20240802,195400,336764810,4025,4025,4025,4025,0
20240802,195300,336764810,4025,4025,4025,4025,0
20240802,195200,336764810,4025,4025,4025,4025,0
20240802,195100,336764810,4025,4025,4025,4025,0
20240802,195000,336764810,4025,4025,4025,4025,0
20240802,194900,336764810,4025,4025,4025,4025,0
20240802,194800,336764810,4025,4025,4025,4025,0
20240802,194700,336764810,4025,4025,4025,4025,0
20240802,194600,336764810,4025,4025,4025,4025,0
20240802,194500,336764810,4025,4025,4025,4025,0
20240802,194400,336764810,4025,4025,4025,4025,0
20240802,194300,336764810,4025,4025,4025,4025,0
20240802,194200,336764810,4025,4025,4025,4025,0
20240802,194100,336764810,4025,4025,4025,4025,0
20240802,194000,336764810,4025,4025,4025,4025,0
20240802,193900,336764810,4025,4025,4025,4025,0
20240802,193800,336764810,4025,4025,4025,4025,0
20240802,193700,336764810,4025,4025,4025,4025,0
20240802,193600,336764810,4025,4025,4025,4025,0
20240802,193500,336764810,4025,4025,4025,4025,0
20240802,193400,336764810,4025,4025,4025,4025,0
20240802,193300,336764810,4025,4025,4025,4025,0
20240802,193200,336764810,4025,4025,4025,4025,0
20240802,193100,336764810,4025,4025,4025,4025,0
20240802,193000,336764810,4025,4025,4025,4025,0
20240802,192900,336764810,4025,4025,4025,4025,0
20240802,192800,336764810,4025,4025,4025,4025,539
20240802,192700,336764810,4025,4025,4025,4025,0
20240802,192600,336764810,4025,4025,4025,4025,0
20240802,192500,336764810,4025,4025,4025,4025,0
20240802,192400,336764810,4025,4025,4025,4025,0
20240802,192300,336764810,4025,4025,4025,4025,0
20240802,192200,336764810,4025,4025,4025,4025,0
20240802,192100,336764810,4025,4025,4025,4025,0
20240802,192000,336764810,4025,4025,4025,4025,0
20240802,191900,336764810,4025,4025,4025,4025,0
20240802,191800,336764810,4025,4025,4025,4025,0
20240802,191700,336764810,4025,4025,4025,4025,0
20240802,191600,336764810,4025,4025,4025,4025,0
20240802,191500,336764810,4025,4025,4025,4025,0
20240802,191400,336764810,4025,4025,4025,4025,0
20240802,191300,336764810,4025,4025,4025,4025,0
20240802,191200,336764810,4025,4025,4025,4025,0
20240802,191100,336764810,4025,4025,4025,4025,0
20240802,191000,336764810,4025,4025,4025,4025,0
20240802,190900,336764810,4025,4025,4025,4025,0
20240802,190800,336764810,4025,4025,4025,4025,0
20240802,190700,336764810,4025,4025,4025,4025,0
20240802,190600,336764810,4025,4025,4025,4025,0
20240802,190500,336764810,4025,4025,4025,4025,0
20240802,190400,336764810,4025,4025,4025,4025,0
20240802,190300,336764810,4025,4025,4025,4025,0
20240802,190200,336764810,4025,4025,4025,4025,0
20240802,190100,336764810,4025,4025,4025,4025,0
20240802,190000,336764810,4025,4025,4025,4025,0
20240802,185900,336764810,4025,4025,4025,4025,0
20240802,185800,336764810,4025,4025,4025,4025,539
20240802,185700,336764810,4025,4025,4025,4025,0
20240802,185600,336764810,4025,4025,4025,4025,0
20240802,185500,336764810,4025,4025,4025,4025,0
20240802,185400,336764810,4025,4025,4025,4025,0
20240802,185300,336764810,4025,4025,4025,4025,0
20240802,185200,336764810,4025,4025,4025,4025,0
20240802,185100,336764810,4025,4025,4025,4025,0
20240802,185000,336764810,4025,4025,4025,4025,0
20240802,184900,336764810,4025,4025,4025,4025,0
20240802,184800,336764810,4025,4025,4025,4025,0
20240802,184700,336764810,4025,4025,4025,4025,0
20240802,184600,336764810,4025,4025,4025,4025,0
20240802,184500,336764810,4025,4025,4025,4025,0
20240802,184400,336764810,4025,4025,4025,4025,0
20240802,184300,336764810,4025,4025,4025,4025,0
20240802,184200,336764810,4025,4025,4025,4025,0
20240802,184100,336764810,4025,4025,4025,4025,0
20240802,184000,336764810,4025,4025,4025,4025,0
20240802,183900,336764810,4025,4025,4025,4025,0
20240802,183800,336764810,4025,4025,4025,4025,0
20240802,183700,336764810,4025,4025,4025,4025,0
20240802,183600,336764810,4025,4025,4025,4025,0
20240802,183500,336764810,4025,4025,4025,4025,0
20240802,183400,336764810,4025,4025,4025,4025,0
20240802,183300,336764810,4025,4025,4025,4025,0
20240802,183200,336764810,4025,4025,4025,4025,0
20240802,183100,336764810,4025,4025,4025,4025,0
20240802,183000,336764810,4025,4025,4025,4025,0
20240802,182900,336764810,4025,4025,4025,4025,0
20240802,182800,336764810,4025,4025,4025,4025,539
20240802,182700,336764810,4025,4025,4025,4025,0
20240802,182600,336764810,4025,4025,4025,4025,0
20240802,182500,336764810,4025,4025,4025,4025,0
20240802,182400,336764810,4025,4025,4025,4025,0
20240802,182300,336764810,4025,4025,4025,4025,0
20240802,182200,336764810,4025,4025,4025,4025,0
20240802,182100,336764810,4025,4025,4025,4025,0
20240802,182000,336764810,4025,4025,4025,4025,0
20240802,181900,336764810,4025,4025,4025,4025,0
20240802,181800,336764810,4025,4025,4025,4025,0
20240802,181700,336764810,4025,4025,4025,4025,0
20240802,181600,336764810,4025,4025,4025,4025,0
20240802,181500,336764810,4025,4025,4025,4025,0
20240802,181400,336764810,4025,4025,4025,4025,0
20240802,181300,336764810,4025,4025,4025,4025,0
20240802,181200,336764810,4025,4025,4025,4025,0
20240802,181100,336764810,4025,4025,4025,4025,0
20240802,181000,336764810,4025,4025,4025,4025,0
20240802,180900,336764810,4025,4025,4025,4025,0
20240802,180800,336764810,4025,4025,4025,4025,0
20240802,180700,336764810,4025,4025,4025,4025,0
20240802,180600,336764810,4025,4025,4025,4025,0
20240802,180500,336764810,4025,4025,4025,4025,0
20240802,180400,336764810,4025,4025,4025,4025,0
20240802,180300,336764810,4025,4025,4025,4025,0
20240802,180200,336764810,4025,4025,4025,4025,0
20240802,180100,336764810,4025,4025,4025,4025,0
20240802,180000,336764810,4025,4025,4025,4025,0
20240802,175900,336764810,4025,4025,4025,4025,0
20240802,175800,336764810,4025,4025,4025,4025,539
20240802,175700,336764810,4025,4025,4025,4025,0
20240802,175600,336764810,4025,4025,4025,4025,0
20240802,175500,336764810,4025,4025,4025,4025,0
20240802,175400,336764810,4025,4025,4025,4025,0
20240802,175300,336764810,4025,4025,4025,4025,0
20240802,175200,336764810,4025,4025,4025,4025,0
20240802,175100,336764810,4025,4025,4025,4025,0
20240802,175000,336764810,4025,4025,4025,4025,0
20240802,174900,336764810,4025,4025,4025,4025,0
20240802,174800,336764810,4025,4025,4025,4025,0
20240802,174700,336764810,4025,4025,4025,4025,0
20240802,174600,336764810,4025,4025,4025,4025,0
20240802,174500,336764810,4025,4025,4025,4025,0
20240802,174400,336764810,4025,4025,4025,4025,0
20240802,174300,336764810,4025,4025,4025,4025,0
20240802,174200,336764810,4025,4025,4025,4025,0
20240802,174100,336764810,4025,4025,4025,4025,0
20240802,174000,336764810,4025,4025,4025,4025,0
20240802,173900,336764810,4025,4025,4025,4025,0
20240802,173800,336764810,4025,4025,4025,4025,0
20240802,173700,336764810,4025,4025,4025,4025,0
20240802,173600,336764810,4025,4025,4025,4025,0
20240802,173500,336764810,4025,4025,4025,4025,0
20240802,173400,336764810,4025,4025,4025,4025,0
20240802,173300,336764810,4025,4025,4025,4025,0
20240802,173200,336764810,4025,4025,4025,4025,0
20240802,173100,336764810,4025,4025,4025,4025,0
20240802,173000,336764810,4025,4025,4025,4025,0
20240802,172900,336764810,4025,4025,4025,4025,0
20240802,172800,336764810,4025,4025,4025,4025,539
20240802,172700,336764810,4025,4025,4025,4025,0
20240802,172600,336764810,4025,4025,4025,4025,0
20240802,172500,336764810,4025,4025,4025,4025,0
20240802,172400,336764810,4025,4025,4025,4025,0
20240802,172300,336764810,4025,4025,4025,4025,0
20240802,172200,336764810,4025,4025,4025,4025,0
20240802,172100,336764810,4025,4025,4025,4025,0
20240802,172000,336764810,4025,4025,4025,4025,0
20240802,171900,336764810,4025,4025,4025,4025,0
20240802,171800,336764810,4025,4025,4025,4025,0
20240802,171700,336764810,4025,4025,4025,4025,0
20240802,171600,336764810,4025,4025,4025,4025,0
20240802,171500,336764810,4025,4025,4025,4025,0
20240802,171400,336764810,4025,4025,4025,4025,0
20240802,171300,336764810,4025,4025,4025,4025,0
20240802,171200,336764810,4025,4025,4025,4025,0
20240802,171100,336764810,4025,4025,4025,4025,0
20240802,171000,336764810,4025,4025,4025,4025,0
20240802,170900,336764810,4025,4025,4025,4025,0
20240802,170800,336764810,4025,4025,4025,4025,0
20240802,170700,336764810,4025,4025,4025,4025,0
20240802,170600,336764810,4025,4025,4025,4025,0
20240802,170500,336764810,4025,4025,4025,4025,0
20240802,170400,336764810,4025,4025,4025,4025,0
20240802,170300,336764810,4025,4025,4025,4025,0
20240802,170200,336764810,4025,4025,4025,4025,0
20240802,170100,336764810,4025,4025,4025,4025,0
20240802,170000,336764810,4025,4025,4025,4025,0
20240802,165900,336764810,4025,4025,4025,4025,0
20240802,165800,336764810,4025,4025,4025,4025,539
20240802,165700,336764810,4025,4025,4025,4025,0
20240802,165600,336764810,4025,4025,4025,4025,0
20240802,165500,336764810,4025,4025,4025,4025,0
20240802,165400,336764810,4025,4025,4025,4025,0
20240802,165300,336764810,4025,4025,4025,4025,0
20240802,165200,336764810,4025,4025,4025,4025,0
20240802,165100,336764810,4025,4025,4025,4025,0
20240802,165000,336764810,4025,4025,4025,4025,0
20240802,164900,336764810,4025,4025,4025,4025,0
20240802,164800,336764810,4025,4025,4025,4025,0
20240802,164700,336764810,4025,4025,4025,4025,0
20240802,164600,336764810,4025,4025,4025,4025,0
20240802,164500,336764810,4025,4025,4025,4025,0
20240802,164400,336764810,4025,4025,4025,4025,0
20240802,164300,336764810,4025,4025,4025,4025,0
20240802,164200,336764810,4025,4025,4025,4025,0
20240802,164100,336764810,4025,4025,4025,4025,0
20240802,164000,336764810,4025,4025,4025,4025,0
20240802,163900,336764810,4025,4025,4025,4025,0
20240802,163800,336764810,4025,4025,4025,4025,0
20240802,163700,336764810,4025,4025,4025,4025,0
20240802,163600,336764810,4025,4025,4025,4025,0
20240802,163500,336764810,4025,4025,4025,4025,0
20240802,163400,336764810,4025,4025,4025,4025,0
20240802,163300,336764810,4025,4025,4025,4025,0
20240802,163200,336764810,4025,4025,4025,4025,0
20240802,163100,336764810,4025,4025,4025,4025,0
20240802,163000,336764810,4025,4025,4025,4025,0
20240802,162900,336764810,4025,4025,4025,4025,0
20240802,162800,336764810,4025,4025,4025,4025,539
20240802,162700,336764810,4025,4025,4025,4025,0
20240802,162600,336764810,4025,4025,4025,4025,0
20240802,162500,336764810,4025,4025,4025,4025,0
20240802,162400,336764810,4025,4025,4025,4025,0
20240802,162300,336764810,4025,4025,4025,4025,0
20240802,162200,336764810,4025,4025,4025,4025,0
20240802,162100,336764810,4025,4025,4025,4025,0
20240802,162000,336764810,4025,4025,4025,4025,0
20240802,161900,336764810,4025,4025,4025,4025,0
20240802,161800,336764810,4025,4025,4025,4025,0
20240802,161700,336764810,4025,4025,4025,4025,0
20240802,161600,336764810,4025,4025,4025,4025,0
20240802,161500,336764810,4025,4025,4025,4025,0
20240802,161400,336764810,4025,4025,4025,4025,0
20240802,161300,336764810,4025,4025,4025,4025,0
20240802,161200,336764810,4025,4025,4025,4025,0
20240802,161100,336764810,4025,4025,4025,4025,0
20240802,161000,336764810,4025,4025,4025,4025,0
20240802,160900,336764810,4025,4025,4025,4025,0
20240802,160800,336764810,4025,4025,4025,4025,0
20240802,160700,336764810,4025,4025,4025,4025,0
20240802,160600,336764810,4025,4025,4025,4025,0
20240802,160500,336764810,4025,4025,4025,4025,0
20240802,160400,336764810,4025,4025,4025,4025,0
20240802,160300,336764810,4025,4025,4025,4025,0
20240802,160200,336764810,4025,4025,4025,4025,0
20240802,160100,336764810,4025,4025,4025,4025,0
20240802,160000,336764810,4025,4025,4025,4025,0
20240802,155900,336764810,4025,4025,4025,4025,0
20240802,155800,336764810,4025,4025,4025,4025,539
20240802,155700,336764810,4025,4025,4025,4025,0
20240802,155600,336764810,4025,4025,4025,4025,0
20240802,155500,336764810,4025,4025,4025,4025,0
20240802,155400,336764810,4025,4025,4025,4025,0
20240802,155300,336764810,4025,4025,4025,4025,0
20240802,155200,336764810,4025,4025,4025,4025,0
20240802,155100,336764810,4025,4025,4025,4025,0
20240802,155000,336764810,4025,4025,4025,4025,0
20240802,154900,336764810,4025,4025,4025,4025,0
20240802,154800,336764810,4025,4025,4025,4025,0
20240802,154700,336764810,4025,4025,4025,4025,0
20240802,154600,336764810,4025,4025,4025,4025,0
20240802,154500,336764810,4025,4025,4025,4025,0
20240802,154400,336764810,4025,4025,4025,4025,0
20240802,154300,336764810,4025,4025,4025,4025,0
20240802,154200,336764810,4025,4025,4025,4025,0
20240802,154100,336764810,4025,4025,4025,4025,0
20240802,154000,336764810,4025,4025,4025,4025,0
20240802,153900,336764810,4025,4025,4025,4025,0
20240802,153800,336764810,4025,4025,4025,4025,0
20240802,153700,336764810,4025,4025,4025,4025,0
20240802,153600,336764810,4025,4025,4025,4025,0
20240802,153500,336764810,4025,4025,4025,4025,0
20240802,153400,336764810,4025,4025,4025,4025,0
20240802,153300,336764810,4025,4025,4025,4025,0
20240802,153200,336764810,4025,4025,4025,4025,0
20240802,153100,336764810,4025,4025,4025,4025,0
20240802,153000,336764810,4025,4025,4025,4025,539
20240802,152900,334595335,4035,4035,4035,4035,0
20240802,152800,334595335,4035,4035,4035,4035,0
20240802,152700,334595335,4035,4035,4035,4035,0
20240802,152600,334595335,4035,4035,4035,4035,0
20240802,152500,334595335,4035,4035,4035,4035,0
20240802,152400,334595335,4035,4035,4035,4035,0
20240802,152300,334595335,4035,4035,4035,4035,0
20240802,152200,334595335,4035,4035,4035,4035,0
20240802,152100,334595335,4035,4035,4035,4035,0
20240802,152000,334595335,4035,4035,4035,4035,0
20240802,151900,334595335,4035,4015,4035,4015,484
20240802,151800,332644725,4030,4030,4030,4030,10
20240802,151700,332604425,4030,4030,4030,4030,0
20240802,151600,332604425,4030,4010,4030,4010,21
20240802,151500,332520180,4005,4005,4005,4005,137
20240802,151400,331971495,4005,4000,4005,4000,344
20240802,151300,330594880,4005,4005,4005,4000,189
20240802,151200,329838025,4005,3995,4005,3995,371
20240802,151100,328352180,4005,4000,4005,4000,178
20240802,151000,327640175,3995,3995,3995,3995,38
20240802,150900,327488365,4000,4000,4000,4000,12
20240802,150800,327440365,4000,4000,4000,4000,41
20240802,150700,327276365,4010,4010,4015,4005,68
20240802,150600,327003520,4015,4010,4015,4000,2154
20240802,150500,318386210,4015,4010,4015,4010,391
20240802,150400,316816350,4000,4025,4025,3985,4601
20240802,150300,298389010,4040,4040,4040,4040,0
20240802,150200,298389010,4040,4035,4040,4035,2
20240802,150100,298380935,4025,4025,4025,4025,9
20240802,150000,298344710,4040,4035,4040,4035,15
20240802,145900,298284160,4035,4035,4035,4035,18
20240802,145800,298211530,4025,4035,4035,4025,3
20240802,145700,298199445,4020,4020,4020,4020,0
20240802,145600,298199445,4020,4020,4020,4020,0
20240802,145500,298199445,4020,4020,4020,4020,0
20240802,145400,298199445,4020,4030,4030,4020,2398
20240802,145300,288536815,4050,4050,4050,4050,0
20240802,145200,288536815,4050,4050,4050,4050,1
20240802,145100,288532765,4035,4030,4035,4030,499
20240802,145000,286519305,4015,4025,4025,4015,1030
20240802,144900,282373855,4025,4025,4025,4025,1
20240802,144800,282369830,4040,4040,4040,4040,2
20240802,144700,282361750,4035,4035,4035,4035,25
20240802,144600,282260875,4020,4045,4045,4020,10
20240802,144500,282220650,4050,4045,4050,4045,52
20240802,144400,282010055,4050,4020,4050,4020,29
20240802,144300,281893420,4050,4050,4050,4050,0
20240802,144200,281893420,4050,4050,4050,4050,20
20240802,144100,281812420,4050,4045,4050,4045,9
20240802,144000,281775985,4050,4050,4050,4050,0
20240802,143900,281775985,4050,4050,4050,4020,10
20240802,143800,281735695,4050,4050,4050,4050,1
20240802,143700,281731645,4050,4050,4050,4050,6
20240802,143600,281707345,4005,4005,4005,4005,0
20240802,143500,281707345,4005,4005,4005,4005,0
20240802,143400,281707345,4005,4055,4055,4005,1303
20240802,143300,276448310,4075,4075,4075,4075,300
20240802,143200,275225810,4075,4075,4075,4075,5
20240802,143100,275205435,4085,4085,4085,4085,0
20240802,143000,275205435,4085,4085,4085,4085,0
20240802,142900,275205435,4085,4050,4085,4050,16
20240802,142800,275140600,4050,4085,4085,4050,18
20240802,142700,275067665,4060,4065,4065,4060,116
20240802,142600,274596185,4090,4080,4090,4080,3
20240802,142500,274583930,4070,4065,4070,4065,202
20240802,142400,273761800,4075,4075,4075,4075,0
20240802,142300,273761800,4075,4070,4075,4070,287
20240802,142200,272593705,4075,4065,4075,4065,939
20240802,142100,268773080,4070,4070,4070,4070,10
20240802,142000,268732380,4065,4065,4065,4065,0
20240802,141900,268732380,4065,4065,4065,4065,780
20240802,141800,265561680,4060,4060,4060,4060,0
20240802,141700,265561680,4060,4060,4065,4060,3
20240802,141600,265549495,4050,4050,4050,4050,1000
20240802,141500,261499495,4065,4065,4065,4065,0
20240802,141400,261499495,4065,4065,4065,4065,0
20240802,141300,261499495,4065,4055,4065,4055,3
20240802,141200,261487315,4035,4045,4045,4035,22
20240802,141100,261398525,4025,4025,4025,4025,0
20240802,141000,261398525,4025,4025,4025,4025,0
20240802,140900,261398525,4025,4025,4025,4025,0
20240802,140800,261398525,4025,4025,4025,4025,0
20240802,140700,261398525,4025,4025,4025,4025,9
20240802,140600,261362300,4050,4050,4050,4050,0
20240802,140500,261362300,4050,4060,4060,4050,8
20240802,140400,261329860,4060,4055,4060,4055,255
20240802,140300,260295615,4055,4055,4055,4055,0
20240802,140200,260295615,4055,4055,4055,4055,1
20240802,140100,260291560,4055,4055,4055,4055,0
20240802,140000,260291560,4055,4055,4055,4055,1
20240802,135900,260287505,4065,4065,4065,4065,0
20240802,135800,260287505,4065,4065,4065,4065,0
20240802,135700,260287505,4065,4065,4065,4065,0
20240802,135600,260287505,4065,4055,4065,4055,1100
20240802,135500,255816465,4060,4025,4060,4025,200
20240802,135400,255006465,4030,4030,4030,4030,0
20240802,135300,255006465,4030,4030,4030,4030,0
20240802,135200,255006465,4030,4030,4030,4030,0
20240802,135100,255006465,4030,4015,4030,4015,229
20240802,135000,254083635,4020,4020,4020,4020,1
20240802,134900,254079615,4025,4025,4025,4025,0
20240802,134800,254079615,4025,4025,4025,4025,322
20240802,134700,252783565,4025,4025,4025,4025,0
20240802,134600,252783565,4025,4025,4025,4025,23
20240802,134500,252690990,4030,4030,4030,4030,0
20240802,134400,252690990,4030,4030,4030,4030,0
20240802,134300,252690990,4030,4030,4030,4030,0
20240802,134200,252690990,4030,4030,4030,4030,0
20240802,134100,252690990,4030,4030,4030,4030,3
20240802,134000,252678900,4030,4030,4030,4030,0
20240802,133900,252678900,4030,4030,4030,4030,0
20240802,133800,252678900,4030,4030,4030,4030,0
20240802,133700,252678900,4030,4030,4030,4030,0
20240802,133600,252678900,4030,4030,4030,4030,0
20240802,133500,252678900,4030,4015,4030,4015,91
20240802,133400,252313520,4015,4015,4015,4015,0
20240802,133300,252313520,4015,4015,4015,4015,2
20240802,133200,252305490,4035,4025,4035,4025,9
20240802,133100,252269185,4020,4020,4020,4020,0
20240802,133000,252269185,4020,4020,4020,4020,0
20240802,132900,252269185,4020,4020,4020,4020,12
20240802,132800,252220945,4020,4020,4020,4020,10
20240802,132700,252180745,4020,4030,4030,4020,15
20240802,132600,252120395,4020,4015,4020,4015,166
20240802,132500,251453355,4010,4005,4010,4005,541
20240802,132400,249283960,4005,4010,4010,4005,50
20240802,132300,249083620,4005,4005,4005,4005,25
20240802,132200,248983495,4000,4000,4000,4000,80
20240802,132100,248663495,4000,4000,4000,4000,17
20240802,132000,248595495,4005,4005,4005,4005,1
20240802,131900,248591490,4010,4010,4010,4010,0
20240802,131800,248591490,4010,4010,4010,4010,0
20240802,131700,248591490,4010,4010,4010,4010,783
20240802,131600,245451660,4015,4015,4015,4015,0
20240802,131500,245451660,4015,4015,4015,4015,0
20240802,131400,245451660,4015,4015,4015,4015,0
20240802,131300,245451660,4015,4015,4015,4015,0
20240802,131200,245451660,4015,4015,4015,4015,0
20240802,131100,245451660,4015,4015,4015,4015,0
20240802,131000,245451660,4015,4015,4015,4015,0
20240802,130900,245451660,4015,4015,4015,4015,19
20240802,130800,245375375,4010,4010,4010,4010,30
20240802,130700,245255075,4010,4010,4010,4010,0
20240802,130600,245255075,4010,4010,4010,4010,0
20240802,130500,245255075,4010,4010,4010,4010,0
20240802,130400,245255075,4010,4010,4010,4010,0
20240802,130300,245255075,4010,4010,4010,4010,0
20240802,130200,245255075,4010,4010,4010,4010,21
20240802,130100,245170865,4010,4010,4010,4010,0
20240802,130000,245170865,4010,4010,4010,4010,0
20240802,125900,245170865,4010,4010,4010,4010,0
20240802,125800,245170865,4010,4005,4010,4005,117
20240802,125700,244702015,4005,4005,4005,4005,0
20240802,125600,244702015,4005,4005,4005,4005,0
20240802,125500,244702015,4005,4000,4005,3995,343
20240802,125400,243328480,4000,4000,4000,3995,168
20240802,125300,242656790,4000,4000,4000,4000,0
20240802,125200,242656790,4000,3995,4000,3995,353
20240802,125100,241246345,4000,4000,4000,4000,0
20240802,125000,241246345,4000,4000,4000,4000,168
20240802,124900,240574345,4000,4000,4000,4000,0
20240802,124800,240574345,4000,4005,4005,4000,240
20240802,124700,239614145,4005,4005,4005,4005,50
20240802,124600,239413895,4005,4005,4005,4005,0
20240802,124500,239413895,4005,4005,4005,4005,9
20240802,124400,239377850,4005,4005,4005,4005,100
20240802,124300,238977350,4005,4005,4005,4005,11
20240802,124200,238933295,4005,4005,4005,4005,10
20240802,124100,238893245,4000,4000,4000,4000,0
20240802,124000,238893245,4000,4000,4000,4000,0
20240802,123900,238893245,4000,4000,4000,4000,0
20240802,123800,238893245,4000,4000,4000,4000,0
20240802,123700,238893245,4000,4000,4000,4000,13
20240802,123600,238841245,4010,4010,4010,4010,0
20240802,123500,238841245,4010,4000,4010,4000,118
20240802,123400,238369235,4000,4000,4000,4000,1
20240802,123300,238365235,3995,3995,3995,3995,285
20240802,123200,237226660,3995,3995,3995,3995,1500
20240802,123100,231234160,3995,3995,3995,3995,30
20240802,123000,231114310,3995,3995,3995,3995,50
20240802,122900,230914560,3995,3995,3995,3995,100
20240802,122800,230515060,3995,3995,3995,3995,20
20240802,122700,230435160,3995,3990,3995,3990,150
20240802,122600,229836575,3990,3985,3990,3985,157
20240802,122500,229210160,3990,3990,3990,3990,500
20240802,122400,227215160,3990,3990,3990,3990,0
20240802,122300,227215160,3990,3990,3990,3990,0
20240802,122200,227215160,3990,3995,3995,3990,1678
20240802,122100,220515280,3995,3995,3995,3995,0
20240802,122000,220515280,3995,3995,3995,3995,0
20240802,121900,220515280,3995,3995,3995,3995,0
20240802,121800,220515280,3995,3995,3995,3995,123
20240802,121700,220023895,3995,3995,3995,3995,356
20240802,121600,218601675,4000,4000,4000,4000,2
20240802,121500,218593675,4000,4005,4005,4000,4990
20240802,121400,198615580,4015,4015,4015,4015,0
20240802,121300,198615580,4015,4015,4015,4015,0
20240802,121200,198615580,4015,4015,4015,4015,0
20240802,121100,198615580,4015,4015,4015,4015,0
20240802,121000,198615580,4015,4015,4015,4015,0
20240802,120900,198615580,4015,4015,4015,4015,25
20240802,120800,198515205,4015,4015,4015,4015,288
20240802,120700,197358885,4015,4005,4015,4005,93
20240802,120600,196985900,4005,4005,4005,4005,0
20240802,120500,196985900,4005,4005,4005,4005,10
20240802,120400,196945850,4005,4005,4005,4005,20
20240802,120300,196865750,4010,4005,4010,4005,99
20240802,120200,196469205,4005,4005,4005,4005,440
20240802,120100,194707005,4005,4005,4005,4005,3
20240802,120000,194694990,4000,4000,4000,4000,0
20240802,115900,194694990,4000,4000,4000,4000,750
20240802,115800,191694990,4000,4000,4000,4000,0
20240802,115700,191694990,4000,4000,4005,4000,1314
20240802,115600,186437740,4000,4000,4000,4000,340
20240802,115500,185077740,4005,4005,4005,4005,0
20240802,115400,185077740,4005,4005,4005,4005,1315
20240802,115300,179811165,4010,4010,4010,4010,0
20240802,115200,179811165,4010,4010,4010,4010,0
20240802,115100,179811165,4010,4010,4010,4010,153
20240802,115000,179197635,4010,4010,4010,4010,251
20240802,114900,178191125,4010,4010,4010,4010,0
20240802,114800,178191125,4010,4010,4010,4010,5
20240802,114700,178171075,4005,4005,4005,4005,0
20240802,114600,178171075,4005,4005,4005,4005,0
20240802,114500,178171075,4005,4005,4005,4005,0
20240802,114400,178171075,4005,4005,4005,4005,949
20240802,114300,174370330,4015,4010,4015,4010,49
20240802,114200,174173605,4005,4005,4005,4005,0
20240802,114100,174173605,4005,4005,4005,4005,2043
20240802,114000,165991390,4005,4010,4010,4005,1007
20240802,113900,161957115,4010,4010,4010,4010,187
20240802,113800,161207245,4010,4010,4010,4010,59
20240802,113700,160970655,4010,4025,4025,4010,600
20240802,113600,158563155,4010,4010,4010,4010,0
20240802,113500,158563155,4010,4020,4020,4010,4712
20240802,113400,139642250,4020,4020,4020,4020,0
20240802,113300,139642250,4020,4020,4020,4020,0
20240802,113200,139642250,4020,4020,4020,4020,0
20240802,113100,139642250,4020,4030,4030,4020,253
20240802,113000,138622690,4035,4035,4035,4035,21
20240802,112900,138537955,4035,4035,4035,4035,1
20240802,112800,138533920,4030,4030,4030,4030,0
20240802,112700,138533920,4030,4030,4030,4030,0
20240802,112600,138533920,4030,4030,4030,4030,0
20240802,112500,138533920,4030,4030,4030,4030,0
20240802,112400,138533920,4030,4030,4030,4030,0
20240802,112300,138533920,4030,4030,4030,4030,0
20240802,112200,138533920,4030,4030,4030,4030,85
20240802,112100,138191370,4020,4025,4025,4020,161
20240802,112000,137543955,4025,4025,4025,4025,0
20240802,111900,137543955,4025,4030,4030,4025,321
20240802,111800,136251465,4030,4030,4030,4030,20
20240802,111700,136170865,4030,4030,4030,4030,0
20240802,111600,136170865,4030,4030,4030,4030,93
20240802,111500,135796075,4030,4030,4030,4030,0
20240802,111400,135796075,4030,4030,4030,4030,0
20240802,111300,135796075,4030,4035,4035,4030,346
20240802,111200,134400070,4035,4035,4035,4035,9
20240802,111100,134363755,4040,4040,4040,4040,0
20240802,111000,134363755,4040,4040,4040,4040,0
20240802,110900,134363755,4040,4040,4040,4040,50
20240802,110800,134161755,4040,4040,4040,4040,0
20240802,110700,134161755,4040,4040,4040,4040,0
20240802,110600,134161755,4040,4040,4040,4040,0
20240802,110500,134161755,4040,4040,4040,4040,0
20240802,110400,134161755,4040,4040,4040,4040,0
20240802,110300,134161755,4040,4040,4040,4040,223
20240802,110200,133260835,4040,4040,4040,4040,25
20240802,110100,133159835,4040,4040,4040,4040,0
20240802,110000,133159835,4040,4040,4040,4040,0
20240802,105900,133159835,4040,4040,4040,4040,261
20240802,105800,132105395,4040,4040,4040,4040,19
20240802,105700,132028635,4040,4040,4040,4040,0
20240802,105600,132028635,4040,4035,4040,4035,32
20240802,105500,131899415,4035,4030,4035,4030,43
20240802,105400,131725915,4030,4030,4030,4030,0
20240802,105300,131725915,4030,4030,4030,4030,0
20240802,105200,131725915,4030,4030,4030,4030,0
20240802,105100,131725915,4030,4030,4030,4030,0
20240802,105000,131725915,4030,4030,4030,4030,8
20240802,104900,131693675,4040,4040,4040,4040,5
20240802,104800,131673475,4040,4040,4040,4040,144
20240802,104700,131091715,4030,4030,4030,4030,0
20240802,104600,131091715,4030,4030,4030,4030,547
20240802,104500,128887305,4030,4035,4035,4030,706
20240802,104400,126041875,4035,4035,4035,4035,320
20240802,104300,124750675,4035,4030,4035,4030,232
20240802,104200,123815365,4025,4025,4025,4025,0
20240802,104100,123815365,4025,4025,4025,4025,195
20240802,104000,123030490,4025,4025,4025,4025,4
20240802,103900,123014390,4025,4025,4025,4025,0
20240802,103800,123014390,4025,4025,4025,4025,0
20240802,103700,123014390,4025,4025,4025,4025,0
20240802,103600,123014390,4025,4025,4025,4025,0
20240802,103500,123014390,4025,4025,4025,4025,0
20240802,103400,123014390,4025,4025,4025,4025,273
20240802,103300,121915565,4030,4030,4030,4030,0
20240802,103200,121915565,4030,4025,4030,4025,510
20240802,103100,119862765,4025,4025,4025,4025,0
20240802,103000,119862765,4025,4025,4025,4025,0
20240802,102900,119862765,4025,4025,4025,4025,0
20240802,102800,119862765,4025,4025,4025,4025,0
20240802,102700,119862765,4025,4025,4025,4025,218
20240802,102600,118985315,4020,4015,4020,4015,46
20240802,102500,118800400,4020,4020,4020,4020,0
20240802,102400,118800400,4020,4020,4020,4020,0
20240802,102300,118800400,4020,4020,4020,4020,30
20240802,102200,118679800,4015,4020,4020,4015,2037
20240802,102100,110494750,4025,4025,4025,4025,1
20240802,102000,110490725,4025,4020,4025,4020,189
20240802,101900,109730845,4025,4025,4025,4025,0
20240802,101800,109730845,4025,4025,4025,4025,0
20240802,101700,109730845,4025,4025,4025,4025,0
20240802,101600,109730845,4025,4030,4030,4025,11
20240802,101500,109686520,4030,4020,4030,4020,1038
20240802,101400,105513155,4025,4025,4025,4025,49
20240802,101300,105315930,4020,4020,4020,4020,27
20240802,101200,105207390,4020,4020,4020,4020,263
20240802,101100,104150130,4025,4030,4030,4025,7
20240802,101000,104121930,4025,4025,4025,4025,177
20240802,100900,103409505,4025,4025,4025,4025,10
20240802,100800,103369255,4025,4025,4025,4025,0
20240802,100700,103369255,4025,4025,4025,4025,1
20240802,100600,103365230,4015,4015,4015,4015,0
20240802,100500,103365230,4015,4020,4020,4015,92
20240802,100400,102995665,4015,4015,4015,4015,0
20240802,100300,102995665,4015,4030,4030,4015,6
20240802,100200,102971550,4035,4035,4035,4035,0
20240802,100100,102971550,4035,4035,4035,4035,0
20240802,100000,102971550,4035,4025,4080,4025,969
20240802,095900,99056535,4010,4020,4020,4010,1232
20240802,095800,94112320,4035,4035,4040,4035,33
20240802,095700,93979160,4020,4025,4030,4020,134
20240802,095600,93440320,4025,4025,4025,4025,4
20240802,095500,93424220,4015,4015,4015,4015,0
20240802,095400,93424220,4015,4015,4015,4015,0
20240802,095300,93424220,4015,4010,4015,4010,214
20240802,095200,92565870,4015,4015,4015,4015,0
20240802,095100,92565870,4015,4015,4015,4015,765
20240802,095000,89494395,4020,4025,4030,4020,531
20240802,094900,87359145,4020,4020,4020,4020,0
20240802,094800,87359145,4020,4025,4025,4020,294
20240802,094700,86177120,4025,4040,4040,4025,631
20240802,094600,83634195,4040,4040,4040,4040,6
20240802,094500,83609955,4040,4040,4040,4040,80
20240802,094400,83286755,4040,4040,4040,4040,21
20240802,094300,83201915,4045,4045,4045,4045,0
20240802,094200,83201915,4045,4045,4045,4045,200
20240802,094100,82392915,4045,4040,4045,4040,311
20240802,094000,81134935,4030,4030,4030,4030,91
20240802,093900,80768205,4030,4030,4030,4030,1
20240802,093800,80764175,4030,4030,4030,4030,524
20240802,093700,78652455,4030,4025,4030,4025,323
20240802,093600,77350810,4040,4040,4040,4020,675
20240802,093500,74632735,4040,4040,4040,4040,24
20240802,093400,74535775,4045,4050,4050,4035,203
20240802,093300,73714555,4080,4080,4080,4080,0
20240802,093200,73714555,4080,4080,4080,4080,41
20240802,093100,73547275,4060,4060,4060,4060,23
20240802,093000,73453895,4060,4060,4060,4055,119
20240802,092900,72970760,4115,4115,4115,4115,12
20240802,092800,72921380,4135,4135,4135,4135,0
20240802,092700,72921380,4135,4135,4135,4135,72
20240802,092600,72623660,4150,4025,4240,4025,1499
20240802,092500,66447975,4025,4020,4025,4010,880
20240802,092400,62913635,4030,4025,4030,4020,671
20240802,092300,60214705,4030,4045,4045,4025,836
20240802,092200,56840725,4050,4050,4050,4050,90
20240802,092100,56476225,4055,4055,4055,4055,51
20240802,092000,56269420,4055,4045,4055,4045,32
20240802,091900,56139725,4035,4035,4035,4035,89
20240802,091800,55780610,4035,4030,4035,4025,83
20240802,091700,55445885,4025,4055,4060,4010,1470
20240802,091600,49540035,4030,4025,4030,4025,318
20240802,091500,48259930,4015,4045,4045,4005,1771
20240802,091400,41154215,4050,4050,4050,4045,117
20240802,091300,40680370,4050,4050,4050,4050,85
20240802,091200,40336120,4040,4040,4040,4040,239
20240802,091100,39370560,4040,4055,4055,4030,1557
20240802,091000,33085210,4060,4085,4085,4060,1197
20240802,090900,28214780,4090,4095,4100,4090,617
20240802,090800,25691110,4100,4105,4105,4100,751
20240802,090700,22610150,4105,4105,4105,4105,90
20240802,090600,22240700,4105,4105,4110,4105,97
20240802,090500,21842320,4100,4110,4110,4100,525
20240802,090400,19686665,4110,4125,4125,4110,125
20240802,090300,19171315,4125,4175,4175,4125,1678
20240802,090200,12219645,4180,4230,4230,4180,1133
20240802,090100,7471055,4245,4210,4250,4195,594
20240802,090000,4960485,4280,4290,4290,4180,1157