KissMeData/446540/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213100,778801130,4440,4440,4440,4440,3240
20240802,213000,778801130,4440,4440,4440,4440,0
20240802,212900,778801130,4440,4440,4440,4440,0
20240802,212800,778801130,4440,4440,4440,4440,0
20240802,212700,778801130,4440,4440,4440,4440,0
20240802,212600,778801130,4440,4440,4440,4440,0
20240802,212500,778801130,4440,4440,4440,4440,0
20240802,212400,778801130,4440,4440,4440,4440,0
20240802,212300,778801130,4440,4440,4440,4440,0
20240802,212200,778801130,4440,4440,4440,4440,0
20240802,212100,778801130,4440,4440,4440,4440,0
20240802,212000,778801130,4440,4440,4440,4440,0
20240802,211900,778801130,4440,4440,4440,4440,0
20240802,211800,778801130,4440,4440,4440,4440,0
20240802,211700,778801130,4440,4440,4440,4440,0
20240802,211600,778801130,4440,4440,4440,4440,0
20240802,211500,778801130,4440,4440,4440,4440,0
20240802,211400,778801130,4440,4440,4440,4440,0
20240802,211300,778801130,4440,4440,4440,4440,0
20240802,211200,778801130,4440,4440,4440,4440,0
20240802,211100,778801130,4440,4440,4440,4440,0
20240802,211000,778801130,4440,4440,4440,4440,0
20240802,210900,778801130,4440,4440,4440,4440,0
20240802,210800,778801130,4440,4440,4440,4440,0
20240802,210700,778801130,4440,4440,4440,4440,0
20240802,210600,778801130,4440,4440,4440,4440,0
20240802,210500,778801130,4440,4440,4440,4440,0
20240802,210400,778801130,4440,4440,4440,4440,0
20240802,210300,778801130,4440,4440,4440,4440,0
20240802,210200,778801130,4440,4440,4440,4440,0
20240802,210100,778801130,4440,4440,4440,4440,3240
20240802,210000,778801130,4440,4440,4440,4440,0
20240802,205900,778801130,4440,4440,4440,4440,0
20240802,205800,778801130,4440,4440,4440,4440,0
20240802,205700,778801130,4440,4440,4440,4440,0
20240802,205600,778801130,4440,4440,4440,4440,0
20240802,205500,778801130,4440,4440,4440,4440,0
20240802,205400,778801130,4440,4440,4440,4440,0
20240802,205300,778801130,4440,4440,4440,4440,0
20240802,205200,778801130,4440,4440,4440,4440,0
20240802,205100,778801130,4440,4440,4440,4440,0
20240802,205000,778801130,4440,4440,4440,4440,0
20240802,204900,778801130,4440,4440,4440,4440,0
20240802,204800,778801130,4440,4440,4440,4440,0
20240802,204700,778801130,4440,4440,4440,4440,0
20240802,204600,778801130,4440,4440,4440,4440,0
20240802,204500,778801130,4440,4440,4440,4440,0
20240802,204400,778801130,4440,4440,4440,4440,0
20240802,204300,778801130,4440,4440,4440,4440,0
20240802,204200,778801130,4440,4440,4440,4440,0
20240802,204100,778801130,4440,4440,4440,4440,0
20240802,204000,778801130,4440,4440,4440,4440,0
20240802,203900,778801130,4440,4440,4440,4440,0
20240802,203800,778801130,4440,4440,4440,4440,0
20240802,203700,778801130,4440,4440,4440,4440,0
20240802,203600,778801130,4440,4440,4440,4440,0
20240802,203500,778801130,4440,4440,4440,4440,0
20240802,203400,778801130,4440,4440,4440,4440,0
20240802,203300,778801130,4440,4440,4440,4440,0
20240802,203200,778801130,4440,4440,4440,4440,0
20240802,203100,778801130,4440,4440,4440,4440,3240
20240802,203000,778801130,4440,4440,4440,4440,0
20240802,202900,778801130,4440,4440,4440,4440,0
20240802,202800,778801130,4440,4440,4440,4440,0
20240802,202700,778801130,4440,4440,4440,4440,0
20240802,202600,778801130,4440,4440,4440,4440,0
20240802,202500,778801130,4440,4440,4440,4440,0
20240802,202400,778801130,4440,4440,4440,4440,0
20240802,202300,778801130,4440,4440,4440,4440,0
20240802,202200,778801130,4440,4440,4440,4440,0
20240802,202100,778801130,4440,4440,4440,4440,0
20240802,202000,778801130,4440,4440,4440,4440,0
20240802,201900,778801130,4440,4440,4440,4440,0
20240802,201800,778801130,4440,4440,4440,4440,0
20240802,201700,778801130,4440,4440,4440,4440,0
20240802,201600,778801130,4440,4440,4440,4440,0
20240802,201500,778801130,4440,4440,4440,4440,0
20240802,201400,778801130,4440,4440,4440,4440,0
20240802,201300,778801130,4440,4440,4440,4440,0
20240802,201200,778801130,4440,4440,4440,4440,0
20240802,201100,778801130,4440,4440,4440,4440,0
20240802,201000,778801130,4440,4440,4440,4440,0
20240802,200900,778801130,4440,4440,4440,4440,0
20240802,200800,778801130,4440,4440,4440,4440,0
20240802,200700,778801130,4440,4440,4440,4440,0
20240802,200600,778801130,4440,4440,4440,4440,0
20240802,200500,778801130,4440,4440,4440,4440,0
20240802,200400,778801130,4440,4440,4440,4440,0
20240802,200300,778801130,4440,4440,4440,4440,0
20240802,200200,778801130,4440,4440,4440,4440,0
20240802,200100,778801130,4440,4440,4440,4440,3240
20240802,200000,778801130,4440,4440,4440,4440,0
20240802,195900,778801130,4440,4440,4440,4440,0
20240802,195800,778801130,4440,4440,4440,4440,0
20240802,195700,778801130,4440,4440,4440,4440,0
20240802,195600,778801130,4440,4440,4440,4440,0
20240802,195500,778801130,4440,4440,4440,4440,0
20240802,195400,778801130,4440,4440,4440,4440,0
20240802,195300,778801130,4440,4440,4440,4440,0
20240802,195200,778801130,4440,4440,4440,4440,0
20240802,195100,778801130,4440,4440,4440,4440,0
20240802,195000,778801130,4440,4440,4440,4440,0
20240802,194900,778801130,4440,4440,4440,4440,0
20240802,194800,778801130,4440,4440,4440,4440,0
20240802,194700,778801130,4440,4440,4440,4440,0
20240802,194600,778801130,4440,4440,4440,4440,0
20240802,194500,778801130,4440,4440,4440,4440,0
20240802,194400,778801130,4440,4440,4440,4440,0
20240802,194300,778801130,4440,4440,4440,4440,0
20240802,194200,778801130,4440,4440,4440,4440,0
20240802,194100,778801130,4440,4440,4440,4440,0
20240802,194000,778801130,4440,4440,4440,4440,0
20240802,193900,778801130,4440,4440,4440,4440,0
20240802,193800,778801130,4440,4440,4440,4440,0
20240802,193700,778801130,4440,4440,4440,4440,0
20240802,193600,778801130,4440,4440,4440,4440,0
20240802,193500,778801130,4440,4440,4440,4440,0
20240802,193400,778801130,4440,4440,4440,4440,0
20240802,193300,778801130,4440,4440,4440,4440,0
20240802,193200,778801130,4440,4440,4440,4440,0
20240802,193100,778801130,4440,4440,4440,4440,3240
20240802,193000,778801130,4440,4440,4440,4440,0
20240802,192900,778801130,4440,4440,4440,4440,0
20240802,192800,778801130,4440,4440,4440,4440,0
20240802,192700,778801130,4440,4440,4440,4440,0
20240802,192600,778801130,4440,4440,4440,4440,0
20240802,192500,778801130,4440,4440,4440,4440,0
20240802,192400,778801130,4440,4440,4440,4440,0
20240802,192300,778801130,4440,4440,4440,4440,0
20240802,192200,778801130,4440,4440,4440,4440,0
20240802,192100,778801130,4440,4440,4440,4440,0
20240802,192000,778801130,4440,4440,4440,4440,0
20240802,191900,778801130,4440,4440,4440,4440,0
20240802,191800,778801130,4440,4440,4440,4440,0
20240802,191700,778801130,4440,4440,4440,4440,0
20240802,191600,778801130,4440,4440,4440,4440,0
20240802,191500,778801130,4440,4440,4440,4440,0
20240802,191400,778801130,4440,4440,4440,4440,0
20240802,191300,778801130,4440,4440,4440,4440,0
20240802,191200,778801130,4440,4440,4440,4440,0
20240802,191100,778801130,4440,4440,4440,4440,0
20240802,191000,778801130,4440,4440,4440,4440,0
20240802,190900,778801130,4440,4440,4440,4440,0
20240802,190800,778801130,4440,4440,4440,4440,0
20240802,190700,778801130,4440,4440,4440,4440,0
20240802,190600,778801130,4440,4440,4440,4440,0
20240802,190500,778801130,4440,4440,4440,4440,0
20240802,190400,778801130,4440,4440,4440,4440,0
20240802,190300,778801130,4440,4440,4440,4440,0
20240802,190200,778801130,4440,4440,4440,4440,0
20240802,190100,778801130,4440,4440,4440,4440,3240
20240802,190000,778801130,4440,4440,4440,4440,0
20240802,185900,778801130,4440,4440,4440,4440,0
20240802,185800,778801130,4440,4440,4440,4440,0
20240802,185700,778801130,4440,4440,4440,4440,0
20240802,185600,778801130,4440,4440,4440,4440,0
20240802,185500,778801130,4440,4440,4440,4440,0
20240802,185400,778801130,4440,4440,4440,4440,0
20240802,185300,778801130,4440,4440,4440,4440,0
20240802,185200,778801130,4440,4440,4440,4440,0
20240802,185100,778801130,4440,4440,4440,4440,0
20240802,185000,778801130,4440,4440,4440,4440,0
20240802,184900,778801130,4440,4440,4440,4440,0
20240802,184800,778801130,4440,4440,4440,4440,0
20240802,184700,778801130,4440,4440,4440,4440,0
20240802,184600,778801130,4440,4440,4440,4440,0
20240802,184500,778801130,4440,4440,4440,4440,0
20240802,184400,778801130,4440,4440,4440,4440,0
20240802,184300,778801130,4440,4440,4440,4440,0
20240802,184200,778801130,4440,4440,4440,4440,0
20240802,184100,778801130,4440,4440,4440,4440,0
20240802,184000,778801130,4440,4440,4440,4440,0
20240802,183900,778801130,4440,4440,4440,4440,0
20240802,183800,778801130,4440,4440,4440,4440,0
20240802,183700,778801130,4440,4440,4440,4440,0
20240802,183600,778801130,4440,4440,4440,4440,0
20240802,183500,778801130,4440,4440,4440,4440,0
20240802,183400,778801130,4440,4440,4440,4440,0
20240802,183300,778801130,4440,4440,4440,4440,0
20240802,183200,778801130,4440,4440,4440,4440,0
20240802,183100,778801130,4440,4440,4440,4440,3240
20240802,183000,778801130,4440,4440,4440,4440,0
20240802,182900,778801130,4440,4440,4440,4440,0
20240802,182800,778801130,4440,4440,4440,4440,0
20240802,182700,778801130,4440,4440,4440,4440,0
20240802,182600,778801130,4440,4440,4440,4440,0
20240802,182500,778801130,4440,4440,4440,4440,0
20240802,182400,778801130,4440,4440,4440,4440,0
20240802,182300,778801130,4440,4440,4440,4440,0
20240802,182200,778801130,4440,4440,4440,4440,0
20240802,182100,778801130,4440,4440,4440,4440,0
20240802,182000,778801130,4440,4440,4440,4440,0
20240802,181900,778801130,4440,4440,4440,4440,0
20240802,181800,778801130,4440,4440,4440,4440,0
20240802,181700,778801130,4440,4440,4440,4440,0
20240802,181600,778801130,4440,4440,4440,4440,0
20240802,181500,778801130,4440,4440,4440,4440,0
20240802,181400,778801130,4440,4440,4440,4440,0
20240802,181300,778801130,4440,4440,4440,4440,0
20240802,181200,778801130,4440,4440,4440,4440,0
20240802,181100,778801130,4440,4440,4440,4440,0
20240802,181000,778801130,4440,4440,4440,4440,0
20240802,180900,778801130,4440,4440,4440,4440,0
20240802,180800,778801130,4440,4440,4440,4440,0
20240802,180700,778801130,4440,4440,4440,4440,0
20240802,180600,778801130,4440,4440,4440,4440,0
20240802,180500,778801130,4440,4440,4440,4440,0
20240802,180400,778801130,4440,4440,4440,4440,0
20240802,180300,778801130,4440,4440,4440,4440,0
20240802,180200,778801130,4440,4440,4440,4440,0
20240802,180100,778801130,4440,4440,4440,4440,3240
20240802,180000,778801130,4440,4440,4440,4440,0
20240802,175900,778801130,4440,4440,4440,4440,0
20240802,175800,778801130,4440,4440,4440,4440,0
20240802,175700,778801130,4440,4440,4440,4440,0
20240802,175600,778801130,4440,4440,4440,4440,0
20240802,175500,778801130,4440,4440,4440,4440,0
20240802,175400,778801130,4440,4440,4440,4440,0
20240802,175300,778801130,4440,4440,4440,4440,0
20240802,175200,778801130,4440,4440,4440,4440,0
20240802,175100,778801130,4440,4440,4440,4440,0
20240802,175000,778801130,4440,4440,4440,4440,0
20240802,174900,778801130,4440,4440,4440,4440,0
20240802,174800,778801130,4440,4440,4440,4440,0
20240802,174700,778801130,4440,4440,4440,4440,0
20240802,174600,778801130,4440,4440,4440,4440,0
20240802,174500,778801130,4440,4440,4440,4440,0
20240802,174400,778801130,4440,4440,4440,4440,0
20240802,174300,778801130,4440,4440,4440,4440,0
20240802,174200,778801130,4440,4440,4440,4440,0
20240802,174100,778801130,4440,4440,4440,4440,0
20240802,174000,778801130,4440,4440,4440,4440,0
20240802,173900,778801130,4440,4440,4440,4440,0
20240802,173800,778801130,4440,4440,4440,4440,0
20240802,173700,778801130,4440,4440,4440,4440,0
20240802,173600,778801130,4440,4440,4440,4440,0
20240802,173500,778801130,4440,4440,4440,4440,0
20240802,173400,778801130,4440,4440,4440,4440,0
20240802,173300,778801130,4440,4440,4440,4440,0
20240802,173200,778801130,4440,4440,4440,4440,0
20240802,173100,778801130,4440,4440,4440,4440,3240
20240802,173000,778801130,4440,4440,4440,4440,0
20240802,172900,778801130,4440,4440,4440,4440,0
20240802,172800,778801130,4440,4440,4440,4440,0
20240802,172700,778801130,4440,4440,4440,4440,0
20240802,172600,778801130,4440,4440,4440,4440,0
20240802,172500,778801130,4440,4440,4440,4440,0
20240802,172400,778801130,4440,4440,4440,4440,0
20240802,172300,778801130,4440,4440,4440,4440,0
20240802,172200,778801130,4440,4440,4440,4440,0
20240802,172100,778801130,4440,4440,4440,4440,0
20240802,172000,778801130,4440,4440,4440,4440,0
20240802,171900,778801130,4440,4440,4440,4440,0
20240802,171800,778801130,4440,4440,4440,4440,0
20240802,171700,778801130,4440,4440,4440,4440,0
20240802,171600,778801130,4440,4440,4440,4440,0
20240802,171500,778801130,4440,4440,4440,4440,0
20240802,171400,778801130,4440,4440,4440,4440,0
20240802,171300,778801130,4440,4440,4440,4440,0
20240802,171200,778801130,4440,4440,4440,4440,0
20240802,171100,778801130,4440,4440,4440,4440,0
20240802,171000,778801130,4440,4440,4440,4440,0
20240802,170900,778801130,4440,4440,4440,4440,0
20240802,170800,778801130,4440,4440,4440,4440,0
20240802,170700,778801130,4440,4440,4440,4440,0
20240802,170600,778801130,4440,4440,4440,4440,0
20240802,170500,778801130,4440,4440,4440,4440,0
20240802,170400,778801130,4440,4440,4440,4440,0
20240802,170300,778801130,4440,4440,4440,4440,0
20240802,170200,778801130,4440,4440,4440,4440,0
20240802,170100,778801130,4440,4440,4440,4440,3240
20240802,170000,778801130,4440,4440,4440,4440,0
20240802,165900,778801130,4440,4440,4440,4440,0
20240802,165800,778801130,4440,4440,4440,4440,0
20240802,165700,778801130,4440,4440,4440,4440,0
20240802,165600,778801130,4440,4440,4440,4440,0
20240802,165500,778801130,4440,4440,4440,4440,0
20240802,165400,778801130,4440,4440,4440,4440,0
20240802,165300,778801130,4440,4440,4440,4440,0
20240802,165200,778801130,4440,4440,4440,4440,0
20240802,165100,778801130,4440,4440,4440,4440,0
20240802,165000,778801130,4440,4440,4440,4440,0
20240802,164900,778801130,4440,4440,4440,4440,0
20240802,164800,778801130,4440,4440,4440,4440,0
20240802,164700,778801130,4440,4440,4440,4440,0
20240802,164600,778801130,4440,4440,4440,4440,0
20240802,164500,778801130,4440,4440,4440,4440,0
20240802,164400,778801130,4440,4440,4440,4440,0
20240802,164300,778801130,4440,4440,4440,4440,0
20240802,164200,778801130,4440,4440,4440,4440,0
20240802,164100,778801130,4440,4440,4440,4440,0
20240802,164000,778801130,4440,4440,4440,4440,0
20240802,163900,778801130,4440,4440,4440,4440,0
20240802,163800,778801130,4440,4440,4440,4440,0
20240802,163700,778801130,4440,4440,4440,4440,0
20240802,163600,778801130,4440,4440,4440,4440,0
20240802,163500,778801130,4440,4440,4440,4440,0
20240802,163400,778801130,4440,4440,4440,4440,0
20240802,163300,778801130,4440,4440,4440,4440,0
20240802,163200,778801130,4440,4440,4440,4440,0
20240802,163100,778801130,4440,4440,4440,4440,3240
20240802,163000,778801130,4440,4440,4440,4440,0
20240802,162900,778801130,4440,4440,4440,4440,0
20240802,162800,778801130,4440,4440,4440,4440,0
20240802,162700,778801130,4440,4440,4440,4440,0
20240802,162600,778801130,4440,4440,4440,4440,0
20240802,162500,778801130,4440,4440,4440,4440,0
20240802,162400,778801130,4440,4440,4440,4440,0
20240802,162300,778801130,4440,4440,4440,4440,0
20240802,162200,778801130,4440,4440,4440,4440,0
20240802,162100,778801130,4440,4440,4440,4440,0
20240802,162000,778801130,4440,4440,4440,4440,0
20240802,161900,778801130,4440,4440,4440,4440,0
20240802,161800,778801130,4440,4440,4440,4440,0
20240802,161700,778801130,4440,4440,4440,4440,0
20240802,161600,778801130,4440,4440,4440,4440,0
20240802,161500,778801130,4440,4440,4440,4440,0
20240802,161400,778801130,4440,4440,4440,4440,0
20240802,161300,778801130,4440,4440,4440,4440,0
20240802,161200,778801130,4440,4440,4440,4440,0
20240802,161100,778801130,4440,4440,4440,4440,0
20240802,161000,778801130,4440,4440,4440,4440,0
20240802,160900,778801130,4440,4440,4440,4440,0
20240802,160800,778801130,4440,4440,4440,4440,0
20240802,160700,778801130,4440,4440,4440,4440,0
20240802,160600,778801130,4440,4440,4440,4440,0
20240802,160500,778801130,4440,4440,4440,4440,0
20240802,160400,778801130,4440,4440,4440,4440,0
20240802,160300,778801130,4440,4440,4440,4440,0
20240802,160200,778801130,4440,4440,4440,4440,0
20240802,160100,778801130,4440,4440,4440,4440,3240
20240802,160000,778801130,4440,4440,4440,4440,0
20240802,155900,778801130,4440,4440,4440,4440,0
20240802,155800,778801130,4440,4440,4440,4440,0
20240802,155700,778801130,4440,4440,4440,4440,0
20240802,155600,778801130,4440,4440,4440,4440,0
20240802,155500,778801130,4440,4440,4440,4440,0
20240802,155400,778801130,4440,4440,4440,4440,0
20240802,155300,778801130,4440,4440,4440,4440,0
20240802,155200,778801130,4440,4440,4440,4440,0
20240802,155100,778801130,4440,4440,4440,4440,0
20240802,155000,778801130,4440,4440,4440,4440,0
20240802,154900,778801130,4440,4440,4440,4440,0
20240802,154800,778801130,4440,4440,4440,4440,0
20240802,154700,778801130,4440,4440,4440,4440,0
20240802,154600,778801130,4440,4440,4440,4440,0
20240802,154500,778801130,4440,4440,4440,4440,0
20240802,154400,778801130,4440,4440,4440,4440,0
20240802,154300,778801130,4440,4440,4440,4440,0
20240802,154200,778801130,4440,4440,4440,4440,0
20240802,154100,778801130,4440,4440,4440,4440,0
20240802,154000,778801130,4440,4440,4440,4440,0
20240802,153900,778801130,4440,4440,4440,4440,0
20240802,153800,778801130,4440,4440,4440,4440,0
20240802,153700,778801130,4440,4440,4440,4440,0
20240802,153600,778801130,4440,4440,4440,4440,0
20240802,153500,778801130,4440,4440,4440,4440,0
20240802,153400,778801130,4440,4440,4440,4440,0
20240802,153300,778801130,4440,4440,4440,4440,0
20240802,153200,778801130,4440,4440,4440,4440,0
20240802,153100,778801130,4440,4440,4440,4440,3240
20240802,153000,778801130,4440,4440,4440,4440,3240
20240802,152900,764415530,4450,4450,4450,4450,0
20240802,152800,764415530,4450,4450,4450,4450,0
20240802,152700,764415530,4450,4450,4450,4450,0
20240802,152600,764415530,4450,4450,4450,4450,0
20240802,152500,764415530,4450,4450,4450,4450,0
20240802,152400,764415530,4450,4450,4450,4450,0
20240802,152300,764415530,4450,4450,4450,4450,0
20240802,152200,764415530,4450,4450,4450,4450,0
20240802,152100,764415530,4450,4450,4450,4450,0
20240802,152000,764415530,4450,4450,4450,4450,0
20240802,151900,764415530,4450,4440,4450,4440,1165
20240802,151800,759242910,4450,4450,4450,4450,0
20240802,151700,759242910,4450,4450,4450,4450,56
20240802,151600,758993710,4450,4450,4450,4450,12
20240802,151500,758940310,4430,4455,4455,4430,3199
20240802,151400,744752720,4450,4450,4450,4435,11
20240802,151300,744703855,4435,4455,4460,4435,107
20240802,151200,744229175,4470,4445,4470,4440,1587
20240802,151100,737180875,4450,4450,4450,4450,0
20240802,151000,737180875,4450,4450,4455,4445,968
20240802,150900,732875655,4450,4460,4460,4450,2163
20240802,150800,723238925,4460,4460,4460,4460,1539
20240802,150700,716374985,4470,4470,4470,4470,0
20240802,150600,716374985,4470,4470,4470,4470,150
20240802,150500,715704485,4460,4460,4460,4460,500
20240802,150400,713474485,4465,4465,4465,4465,0
20240802,150300,713474485,4465,4465,4465,4465,31
20240802,150200,713336070,4465,4465,4470,4465,275
20240802,150100,712107745,4470,4470,4470,4470,0
20240802,150000,712107745,4470,4470,4470,4470,0
20240802,145900,712107745,4470,4470,4470,4470,0
20240802,145800,712107745,4470,4470,4470,4470,0
20240802,145700,712107745,4470,4470,4470,4470,30
20240802,145600,711973645,4460,4460,4460,4460,0
20240802,145500,711973645,4460,4460,4460,4460,0
20240802,145400,711973645,4460,4460,4460,4460,270
20240802,145300,710769445,4465,4465,4465,4465,0
20240802,145200,710769445,4465,4465,4465,4465,0
20240802,145100,710769445,4465,4465,4465,4465,5
20240802,145000,710747120,4460,4460,4460,4460,805
20240802,144900,707156820,4460,4465,4470,4460,2005
20240802,144800,698213890,4465,4465,4465,4465,181
20240802,144700,697405725,4470,4470,4470,4470,20
20240802,144600,697316325,4470,4470,4470,4470,0
20240802,144500,697316325,4470,4470,4470,4470,5
20240802,144400,697293975,4460,4460,4460,4460,2236
20240802,144300,687321415,4460,4460,4460,4460,215
20240802,144200,686362515,4460,4460,4460,4460,0
20240802,144100,686362515,4460,4460,4460,4460,1509
20240802,144000,679632375,4460,4465,4465,4460,945
20240802,143900,675417670,4470,4470,4470,4470,0
20240802,143800,675417670,4470,4470,4470,4470,1
20240802,143700,675413200,4470,4470,4470,4470,10
20240802,143600,675368500,4480,4480,4480,4480,0
20240802,143500,675368500,4480,4475,4480,4475,5
20240802,143400,675346110,4460,4475,4475,4460,14940
20240802,143300,608589545,4480,4480,4480,4480,0
20240802,143200,608589545,4480,4480,4480,4480,0
20240802,143100,608589545,4480,4480,4480,4470,15
20240802,143000,608522365,4470,4485,4485,4470,115
20240802,142900,608008230,4470,4470,4470,4470,0
20240802,142800,608008230,4470,4475,4475,4470,45
20240802,142700,607807055,4475,4475,4475,4475,100
20240802,142600,607359555,4480,4480,4480,4480,5
20240802,142500,607337155,4470,4470,4470,4470,0
20240802,142400,607337155,4470,4470,4470,4470,0
20240802,142300,607337155,4470,4470,4470,4470,0
20240802,142200,607337155,4470,4470,4470,4470,0
20240802,142100,607337155,4470,4475,4475,4470,850
20240802,142000,603537530,4475,4475,4475,4475,70
20240802,141900,603224280,4475,4475,4475,4475,0
20240802,141800,603224280,4475,4475,4475,4475,0
20240802,141700,603224280,4475,4475,4475,4475,844
20240802,141600,599447380,4475,4475,4475,4475,16
20240802,141500,599375780,4475,4480,4480,4475,300
20240802,141400,598033120,4480,4480,4480,4480,604
20240802,141300,595327200,4485,4485,4485,4485,168
20240802,141200,594573720,4485,4485,4485,4485,0
20240802,141100,594573720,4485,4485,4485,4485,0
20240802,141000,594573720,4485,4485,4485,4485,0
20240802,140900,594573720,4485,4485,4485,4485,0
20240802,140800,594573720,4485,4485,4485,4485,0
20240802,140700,594573720,4485,4485,4485,4485,0
20240802,140600,594573720,4485,4485,4485,4485,430
20240802,140500,592645170,4485,4485,4485,4485,70
20240802,140400,592331220,4485,4485,4485,4485,110
20240802,140300,591837870,4485,4485,4485,4485,0
20240802,140200,591837870,4485,4485,4485,4485,0
20240802,140100,591837870,4485,4485,4485,4485,0
20240802,140000,591837870,4485,4485,4485,4485,52
20240802,135900,591604650,4475,4475,4475,4475,0
20240802,135800,591604650,4475,4475,4475,4475,100
20240802,135700,591157150,4475,4475,4475,4475,0
20240802,135600,591157150,4475,4485,4485,4475,250
20240802,135500,590037260,4490,4490,4490,4490,250
20240802,135400,588914760,4490,4490,4490,4490,251
20240802,135300,587787770,4490,4490,4490,4490,5
20240802,135200,587765320,4485,4485,4485,4485,15
20240802,135100,587698045,4485,4485,4485,4485,378
20240802,135000,586002715,4485,4485,4485,4485,100
20240802,134900,585554215,4485,4485,4485,4485,0
20240802,134800,585554215,4485,4485,4485,4485,0
20240802,134700,585554215,4485,4485,4485,4480,132
20240802,134600,584962805,4490,4490,4490,4490,0
20240802,134500,584962805,4490,4485,4490,4485,7
20240802,134400,584931385,4485,4485,4485,4485,250
20240802,134300,583810135,4475,4480,4480,4475,10
20240802,134200,583765360,4485,4485,4485,4485,0
20240802,134100,583765360,4485,4475,4485,4475,1022
20240802,134000,579186535,4475,4475,4475,4475,72
20240802,133900,578864335,4475,4475,4475,4470,243
20240802,133800,577777910,4475,4475,4475,4475,286
20240802,133700,576498060,4475,4475,4475,4475,19
20240802,133600,576413035,4475,4475,4475,4475,25
20240802,133500,576301160,4480,4480,4480,4480,0
20240802,133400,576301160,4480,4480,4480,4480,0
20240802,133300,576301160,4480,4475,4480,4475,3
20240802,133200,576287730,4475,4475,4475,4475,0
20240802,133100,576287730,4475,4470,4475,4470,252
20240802,133000,575161280,4470,4470,4470,4470,0
20240802,132900,575161280,4470,4470,4470,4470,1901
20240802,132800,566663810,4465,4465,4465,4465,0
20240802,132700,566663810,4465,4465,4465,4465,250
20240802,132600,565547560,4465,4465,4465,4465,0
20240802,132500,565547560,4465,4465,4465,4465,0
20240802,132400,565547560,4465,4465,4465,4465,0
20240802,132300,565547560,4465,4465,4465,4465,96
20240802,132200,565118920,4470,4470,4470,4470,1
20240802,132100,565114450,4475,4475,4475,4475,0
20240802,132000,565114450,4475,4475,4475,4475,0
20240802,131900,565114450,4475,4475,4475,4475,0
20240802,131800,565114450,4475,4475,4475,4475,0
20240802,131700,565114450,4475,4475,4475,4475,0
20240802,131600,565114450,4475,4475,4475,4475,0
20240802,131500,565114450,4475,4475,4475,4475,0
20240802,131400,565114450,4475,4475,4475,4475,0
20240802,131300,565114450,4475,4475,4475,4475,0
20240802,131200,565114450,4475,4475,4475,4475,0
20240802,131100,565114450,4475,4470,4475,4470,232
20240802,131000,564076410,4470,4470,4470,4470,0
20240802,130900,564076410,4470,4470,4470,4470,1
20240802,130800,564071940,4480,4480,4480,4480,0
20240802,130700,564071940,4480,4480,4480,4480,0
20240802,130600,564071940,4480,4480,4480,4480,0
20240802,130500,564071940,4480,4480,4480,4480,2
20240802,130400,564062980,4490,4480,4490,4445,3038
20240802,130300,550527960,4480,4480,4480,4480,18
20240802,130200,550447320,4480,4480,4485,4480,30
20240802,130100,550312915,4480,4480,4480,4480,0
20240802,130000,550312915,4480,4480,4485,4480,3
20240802,125900,550299470,4480,4480,4480,4480,0
20240802,125800,550299470,4480,4480,4480,4480,1
20240802,125700,550294990,4480,4485,4490,4480,3
20240802,125600,550281535,4490,4475,4490,4465,251
20240802,125500,549160755,4490,4490,4490,4490,0
20240802,125400,549160755,4490,4485,4490,4485,4
20240802,125300,549142805,4490,4490,4490,4490,0
20240802,125200,549142805,4490,4490,4490,4490,2
20240802,125100,549133825,4480,4470,4480,4455,3443
20240802,125000,533784250,4475,4480,4480,4475,4
20240802,124900,533766340,4475,4465,4475,4465,102
20240802,124800,533310890,4465,4460,4465,4460,279
20240802,124700,532066050,4460,4460,4460,4460,5
20240802,124600,532043750,4460,4460,4460,4460,100
20240802,124500,531597750,4460,4460,4460,4445,215
20240802,124400,530641825,4460,4460,4460,4460,5
20240802,124300,530619525,4460,4460,4460,4460,0
20240802,124200,530619525,4460,4440,4460,4440,315
20240802,124100,529220885,4445,4445,4445,4445,59
20240802,124000,528958630,4450,4455,4455,4450,1822
20240802,123900,520850435,4460,4460,4460,4460,120
20240802,123800,520315235,4460,4460,4460,4460,5
20240802,123700,520292935,4455,4460,4460,4450,5435
20240802,123600,496075075,4465,4465,4465,4465,1
20240802,123500,496070610,4475,4460,4475,4460,505
20240802,123400,493818235,4460,4470,4470,4460,138
20240802,123300,493202745,4465,4465,4465,4465,0
20240802,123200,493202745,4465,4470,4470,4455,2574
20240802,123100,481727990,4475,4475,4475,4475,0
20240802,123000,481727990,4475,4475,4475,4475,2
20240802,122900,481719040,4460,4465,4465,4460,1567
20240802,122800,474726265,4475,4480,4480,4470,1610
20240802,122700,467521625,4485,4485,4485,4485,0
20240802,122600,467521625,4485,4490,4490,4485,55
20240802,122500,467274920,4490,4495,4495,4490,304
20240802,122400,465909950,4500,4500,4500,4500,2
20240802,122300,465900950,4495,4495,4495,4495,4
20240802,122200,465882970,4490,4490,4490,4490,0
20240802,122100,465882970,4490,4500,4500,4490,1372
20240802,122000,459722145,4505,4505,4505,4505,0
20240802,121900,459722145,4505,4505,4505,4505,0
20240802,121800,459722145,4505,4505,4505,4505,0
20240802,121700,459722145,4505,4505,4505,4505,0
20240802,121600,459722145,4505,4505,4505,4505,2
20240802,121500,459713135,4510,4510,4510,4510,1
20240802,121400,459708625,4505,4500,4505,4500,886
20240802,121300,455721210,4500,4500,4500,4500,0
20240802,121200,455721210,4500,4495,4500,4495,53
20240802,121100,455482725,4500,4500,4500,4500,303
20240802,121000,454119225,4500,4500,4500,4500,25
20240802,120900,454006725,4500,4500,4500,4500,23
20240802,120800,453903225,4500,4500,4500,4500,0
20240802,120700,453903225,4500,4500,4500,4500,0
20240802,120600,453903225,4500,4500,4500,4500,20
20240802,120500,453813225,4500,4500,4500,4500,0
20240802,120400,453813225,4500,4495,4500,4495,8
20240802,120300,453777250,4495,4485,4495,4485,102
20240802,120200,453319725,4485,4485,4485,4485,0
20240802,120100,453319725,4485,4485,4485,4485,0
20240802,120000,453319725,4485,4485,4485,4485,24
20240802,115900,453212085,4485,4485,4485,4485,0
20240802,115800,453212085,4485,4485,4485,4485,0
20240802,115700,453212085,4485,4485,4485,4485,10
20240802,115600,453167235,4475,4475,4475,4475,42
20240802,115500,452979285,4485,4485,4485,4485,0
20240802,115400,452979285,4485,4485,4485,4485,0
20240802,115300,452979285,4485,4485,4485,4485,0
20240802,115200,452979285,4485,4480,4485,4480,3
20240802,115100,452965840,4470,4455,4470,4455,9
20240802,115000,452925650,4455,4470,4470,4455,1750
20240802,114900,445117605,4470,4485,4485,4470,186
20240802,114800,444285585,4485,4485,4485,4485,5
20240802,114700,444263160,4485,4485,4485,4485,70
20240802,114600,443949210,4485,4485,4485,4485,200
20240802,114500,443052210,4485,4485,4485,4475,306
20240802,114400,441682675,4485,4485,4485,4485,10
20240802,114300,441637825,4485,4485,4485,4485,5
20240802,114200,441615400,4480,4485,4485,4480,62
20240802,114100,441337340,4485,4485,4485,4485,0
20240802,114000,441337340,4485,4485,4485,4485,578
20240802,113900,438745010,4480,4490,4490,4480,17
20240802,113800,438668725,4485,4485,4485,4485,379
20240802,113700,436968910,4485,4485,4485,4485,10
20240802,113600,436924060,4480,4480,4480,4480,0
20240802,113500,436924060,4480,4480,4480,4480,2
20240802,113400,436915100,4470,4470,4470,4470,200
20240802,113300,436021100,4470,4470,4470,4470,2
20240802,113200,436012160,4470,4470,4470,4470,19
20240802,113100,435927230,4460,4480,4480,4460,839
20240802,113000,432183140,4480,4480,4480,4480,0
20240802,112900,432183140,4480,4480,4480,4480,0
20240802,112800,432183140,4480,4480,4480,4480,0
20240802,112700,432183140,4480,4480,4480,4480,0
20240802,112600,432183140,4480,4480,4480,4480,0
20240802,112500,432183140,4480,4490,4490,4480,13
20240802,112400,432124815,4485,4470,4495,4470,313
20240802,112300,430722030,4465,4460,4470,4460,102
20240802,112200,430266600,4460,4480,4480,4460,734
20240802,112100,426984680,4480,4495,4495,4475,2529
20240802,112000,415647930,4495,4495,4495,4490,445
20240802,111900,413648375,4495,4495,4495,4490,844
20240802,111800,409858785,4495,4495,4495,4495,1
20240802,111700,409854290,4495,4490,4495,4490,28
20240802,111600,409728565,4495,4495,4495,4495,395
20240802,111500,407953040,4495,4495,4495,4495,1438
20240802,111400,401489230,4500,4510,4510,4500,277
20240802,111300,400242710,4500,4505,4505,4500,1000
20240802,111200,395742700,4510,4505,4510,4505,160
20240802,111100,395021775,4510,4510,4510,4510,45
20240802,111000,394818825,4515,4500,4515,4500,2274
20240802,110900,384569485,4500,4515,4515,4500,3426
20240802,110800,369146785,4510,4510,4510,4510,2
20240802,110700,369137765,4515,4515,4515,4515,2
20240802,110600,369128735,4505,4510,4510,4505,1375
20240802,110500,362934355,4515,4515,4515,4515,100
20240802,110400,362482855,4515,4510,4515,4510,2094
20240802,110300,353038860,4515,4515,4515,4515,200
20240802,110200,352135860,4520,4510,4520,4510,68
20240802,110100,351829070,4515,4515,4515,4515,0
20240802,110000,351829070,4515,4520,4520,4515,29
20240802,105900,351698130,4515,4515,4525,4515,1566
20240802,105800,344627595,4515,4530,4540,4515,1502
20240802,105700,337846020,4540,4530,4540,4515,2329
20240802,105600,327319025,4535,4535,4535,4535,3
20240802,105500,327305420,4525,4540,4540,4525,888
20240802,105400,323286985,4540,4540,4540,4540,0
20240802,105300,323286985,4540,4540,4540,4540,0
20240802,105200,323286985,4540,4540,4540,4540,1
20240802,105100,323282445,4540,4540,4540,4540,0
20240802,105000,323282445,4540,4540,4540,4540,0
20240802,104900,323282445,4540,4545,4545,4540,9
20240802,104800,323241550,4520,4540,4540,4520,500
20240802,104700,320976530,4535,4535,4535,4535,118
20240802,104600,320441400,4535,4535,4535,4535,2
20240802,104500,320432330,4525,4525,4525,4525,132
20240802,104400,319835030,4525,4525,4525,4525,1
20240802,104300,319830505,4525,4525,4525,4525,0
20240802,104200,319830505,4525,4525,4525,4525,0
20240802,104100,319830505,4525,4525,4525,4525,0
20240802,104000,319830505,4525,4515,4525,4515,48
20240802,103900,319613675,4525,4520,4525,4515,2300
20240802,103800,309227570,4520,4525,4525,4520,27
20240802,103700,309105400,4525,4525,4525,4525,6
20240802,103600,309078250,4525,4525,4525,4525,30
20240802,103500,308942500,4530,4525,4530,4525,251
20240802,103400,307805475,4515,4515,4515,4515,306
20240802,103300,306423885,4515,4515,4515,4515,100
20240802,103200,305972385,4515,4515,4515,4515,590
20240802,103100,303308535,4510,4540,4540,4510,7133
20240802,103000,271061775,4540,4540,4540,4540,0
20240802,102900,271061775,4540,4540,4550,4540,8
20240802,102800,271025425,4530,4545,4545,4530,3500
20240802,102700,255160970,4550,4550,4550,4550,204
20240802,102600,254232770,4550,4550,4555,4550,4
20240802,102500,254214565,4550,4550,4555,4550,49
20240802,102400,253991490,4550,4550,4550,4550,0
20240802,102300,253991490,4550,4550,4550,4550,16
20240802,102200,253918690,4545,4550,4550,4545,30
20240802,102100,253782290,4570,4570,4570,4570,0
20240802,102000,253782290,4570,4570,4570,4570,0
20240802,101900,253782290,4570,4570,4570,4570,0
20240802,101800,253782290,4570,4565,4570,4565,4
20240802,101700,253764020,4550,4570,4570,4550,298
20240802,101600,252407540,4570,4570,4570,4570,100
20240802,101500,251950540,4570,4570,4570,4570,2
20240802,101400,251941400,4550,4550,4550,4550,0
20240802,101300,251941400,4550,4550,4550,4550,2
20240802,101200,251932300,4545,4540,4545,4535,427
20240802,101100,249994455,4545,4545,4545,4545,0
20240802,101000,249994455,4545,4545,4545,4545,0
20240802,100900,249994455,4545,4545,4545,4545,17
20240802,100800,249917190,4540,4550,4550,4540,136
20240802,100700,249299080,4550,4550,4550,4550,5
20240802,100600,249276330,4550,4545,4560,4545,502
20240802,100500,246994595,4535,4560,4560,4535,221
20240802,100400,245991675,4540,4565,4565,4540,62
20240802,100300,245710150,4540,4545,4605,4540,963
20240802,100200,241335145,4540,4550,4570,4540,566
20240802,100100,238763125,4550,4550,4550,4550,4
20240802,100000,238744925,4545,4545,4545,4545,15
20240802,095900,238676750,4545,4550,4550,4545,1072
20240802,095800,233800660,4550,4560,4570,4540,821
20240802,095700,230066640,4560,4555,4560,4555,21
20240802,095600,229970980,4560,4570,4570,4560,159
20240802,095500,229245920,4570,4570,4575,4560,192
20240802,095400,228369260,4575,4555,4610,4555,256
20240802,095300,227201430,4550,4550,4550,4550,180
20240802,095200,226382430,4550,4550,4550,4550,351
20240802,095100,224785380,4550,4550,4550,4550,200
20240802,095000,223875380,4550,4550,4550,4550,121
20240802,094900,223324830,4550,4550,4550,4550,364
20240802,094800,221668630,4550,4550,4550,4550,662
20240802,094700,218656530,4550,4550,4550,4550,4
20240802,094600,218638330,4535,4550,4550,4535,252
20240802,094500,217495460,4550,4555,4555,4550,4
20240802,094400,217477250,4545,4535,4545,4535,1949
20240802,094300,208623050,4540,4540,4540,4540,25
20240802,094200,208509550,4540,4540,4540,4540,338
20240802,094100,206975030,4545,4545,4545,4545,0
20240802,094000,206975030,4545,4540,4545,4540,76
20240802,093900,206629960,4540,4540,4540,4540,37
20240802,093800,206461980,4540,4540,4540,4540,250
20240802,093700,205326980,4540,4540,4540,4540,106
20240802,093600,204845740,4540,4540,4540,4540,14
20240802,093500,204782180,4540,4535,4540,4535,24
20240802,093400,204673265,4535,4535,4535,4535,2
20240802,093300,204664195,4535,4540,4540,4535,200
20240802,093200,203756695,4535,4530,4535,4530,311
20240802,093100,202347860,4540,4540,4540,4540,0
20240802,093000,202347860,4540,4540,4540,4540,1
20240802,092900,202343320,4540,4540,4545,4540,231
20240802,092800,201293585,4540,4540,4545,4540,566
20240802,092700,198723940,4545,4540,4545,4530,559
20240802,092600,196186365,4540,4540,4540,4535,3
20240802,092500,196172750,4550,4535,4550,4520,986
20240802,092400,191706550,4535,4525,4555,4525,9
20240802,092300,191665625,4540,4525,4540,4525,417
20240802,092200,189773945,4525,4520,4525,4515,607
20240802,092100,187027910,4515,4525,4525,4515,426
20240802,092000,185102760,4515,4500,4515,4500,1932
20240802,091900,176398090,4505,4520,4540,4505,5013
20240802,091800,153795465,4520,4520,4520,4520,2
20240802,091700,153786425,4520,4520,4530,4510,2925
20240802,091600,140586675,4520,4510,4520,4510,1388
20240802,091500,134321185,4510,4520,4540,4510,1261
20240802,091400,128627500,4520,4540,4540,4515,1297
20240802,091300,122759050,4520,4520,4530,4520,4135
20240802,091200,104059060,4515,4550,4550,4515,4359
20240802,091100,84329890,4540,4560,4560,4540,2362
20240802,091000,73590380,4560,4580,4580,4560,2002
20240802,090900,64432995,4585,4600,4600,4585,5126
20240802,090800,40888915,4605,4605,4605,4605,3
20240802,090700,40875100,4605,4600,4605,4600,170
20240802,090600,40092690,4605,4605,4605,4600,151
20240802,090500,39397945,4605,4610,4610,4600,1020
20240802,090400,34701985,4610,4615,4615,4610,2526
20240802,090300,23056120,4640,4620,4640,4610,480
20240802,090200,20840160,4620,4620,4620,4620,564
20240802,090100,18234480,4620,4640,4640,4620,43
20240802,090000,18035720,4600,4600,4625,4595,3921