KissMeData/048470/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192800,393111325,4140,4140,4140,4140,3517
20240802,192700,393111325,4140,4140,4140,4140,0
20240802,192600,393111325,4140,4140,4140,4140,0
20240802,192500,393111325,4140,4140,4140,4140,0
20240802,192400,393111325,4140,4140,4140,4140,0
20240802,192300,393111325,4140,4140,4140,4140,0
20240802,192200,393111325,4140,4140,4140,4140,0
20240802,192100,393111325,4140,4140,4140,4140,0
20240802,192000,393111325,4140,4140,4140,4140,0
20240802,191900,393111325,4140,4140,4140,4140,0
20240802,191800,393111325,4140,4140,4140,4140,0
20240802,191700,393111325,4140,4140,4140,4140,0
20240802,191600,393111325,4140,4140,4140,4140,0
20240802,191500,393111325,4140,4140,4140,4140,0
20240802,191400,393111325,4140,4140,4140,4140,0
20240802,191300,393111325,4140,4140,4140,4140,0
20240802,191200,393111325,4140,4140,4140,4140,0
20240802,191100,393111325,4140,4140,4140,4140,0
20240802,191000,393111325,4140,4140,4140,4140,0
20240802,190900,393111325,4140,4140,4140,4140,0
20240802,190800,393111325,4140,4140,4140,4140,0
20240802,190700,393111325,4140,4140,4140,4140,0
20240802,190600,393111325,4140,4140,4140,4140,0
20240802,190500,393111325,4140,4140,4140,4140,0
20240802,190400,393111325,4140,4140,4140,4140,0
20240802,190300,393111325,4140,4140,4140,4140,0
20240802,190200,393111325,4140,4140,4140,4140,0
20240802,190100,393111325,4140,4140,4140,4140,0
20240802,190000,393111325,4140,4140,4140,4140,0
20240802,185900,393111325,4140,4140,4140,4140,0
20240802,185800,393111325,4140,4140,4140,4140,3517
20240802,185700,393111325,4140,4140,4140,4140,0
20240802,185600,393111325,4140,4140,4140,4140,0
20240802,185500,393111325,4140,4140,4140,4140,0
20240802,185400,393111325,4140,4140,4140,4140,0
20240802,185300,393111325,4140,4140,4140,4140,0
20240802,185200,393111325,4140,4140,4140,4140,0
20240802,185100,393111325,4140,4140,4140,4140,0
20240802,185000,393111325,4140,4140,4140,4140,0
20240802,184900,393111325,4140,4140,4140,4140,0
20240802,184800,393111325,4140,4140,4140,4140,0
20240802,184700,393111325,4140,4140,4140,4140,0
20240802,184600,393111325,4140,4140,4140,4140,0
20240802,184500,393111325,4140,4140,4140,4140,0
20240802,184400,393111325,4140,4140,4140,4140,0
20240802,184300,393111325,4140,4140,4140,4140,0
20240802,184200,393111325,4140,4140,4140,4140,0
20240802,184100,393111325,4140,4140,4140,4140,0
20240802,184000,393111325,4140,4140,4140,4140,0
20240802,183900,393111325,4140,4140,4140,4140,0
20240802,183800,393111325,4140,4140,4140,4140,0
20240802,183700,393111325,4140,4140,4140,4140,0
20240802,183600,393111325,4140,4140,4140,4140,0
20240802,183500,393111325,4140,4140,4140,4140,0
20240802,183400,393111325,4140,4140,4140,4140,0
20240802,183300,393111325,4140,4140,4140,4140,0
20240802,183200,393111325,4140,4140,4140,4140,0
20240802,183100,393111325,4140,4140,4140,4140,0
20240802,183000,393111325,4140,4140,4140,4140,0
20240802,182900,393111325,4140,4140,4140,4140,0
20240802,182800,393111325,4140,4140,4140,4140,3517
20240802,182700,393111325,4140,4140,4140,4140,0
20240802,182600,393111325,4140,4140,4140,4140,0
20240802,182500,393111325,4140,4140,4140,4140,0
20240802,182400,393111325,4140,4140,4140,4140,0
20240802,182300,393111325,4140,4140,4140,4140,0
20240802,182200,393111325,4140,4140,4140,4140,0
20240802,182100,393111325,4140,4140,4140,4140,0
20240802,182000,393111325,4140,4140,4140,4140,0
20240802,181900,393111325,4140,4140,4140,4140,0
20240802,181800,393111325,4140,4140,4140,4140,0
20240802,181700,393111325,4140,4140,4140,4140,0
20240802,181600,393111325,4140,4140,4140,4140,0
20240802,181500,393111325,4140,4140,4140,4140,0
20240802,181400,393111325,4140,4140,4140,4140,0
20240802,181300,393111325,4140,4140,4140,4140,0
20240802,181200,393111325,4140,4140,4140,4140,0
20240802,181100,393111325,4140,4140,4140,4140,0
20240802,181000,393111325,4140,4140,4140,4140,0
20240802,180900,393111325,4140,4140,4140,4140,0
20240802,180800,393111325,4140,4140,4140,4140,0
20240802,180700,393111325,4140,4140,4140,4140,0
20240802,180600,393111325,4140,4140,4140,4140,0
20240802,180500,393111325,4140,4140,4140,4140,0
20240802,180400,393111325,4140,4140,4140,4140,0
20240802,180300,393111325,4140,4140,4140,4140,0
20240802,180200,393111325,4140,4140,4140,4140,0
20240802,180100,393111325,4140,4140,4140,4140,0
20240802,180000,393111325,4140,4140,4140,4140,0
20240802,175900,393111325,4140,4140,4140,4140,0
20240802,175800,393111325,4140,4140,4140,4140,3517
20240802,175700,393111325,4140,4140,4140,4140,0
20240802,175600,393111325,4140,4140,4140,4140,0
20240802,175500,393111325,4140,4140,4140,4140,0
20240802,175400,393111325,4140,4140,4140,4140,0
20240802,175300,393111325,4140,4140,4140,4140,0
20240802,175200,393111325,4140,4140,4140,4140,0
20240802,175100,393111325,4140,4140,4140,4140,0
20240802,175000,393111325,4140,4140,4140,4140,0
20240802,174900,393111325,4140,4140,4140,4140,0
20240802,174800,393111325,4140,4140,4140,4140,0
20240802,174700,393111325,4140,4140,4140,4140,0
20240802,174600,393111325,4140,4140,4140,4140,0
20240802,174500,393111325,4140,4140,4140,4140,0
20240802,174400,393111325,4140,4140,4140,4140,0
20240802,174300,393111325,4140,4140,4140,4140,0
20240802,174200,393111325,4140,4140,4140,4140,0
20240802,174100,393111325,4140,4140,4140,4140,0
20240802,174000,393111325,4140,4140,4140,4140,0
20240802,173900,393111325,4140,4140,4140,4140,0
20240802,173800,393111325,4140,4140,4140,4140,0
20240802,173700,393111325,4140,4140,4140,4140,0
20240802,173600,393111325,4140,4140,4140,4140,0
20240802,173500,393111325,4140,4140,4140,4140,0
20240802,173400,393111325,4140,4140,4140,4140,0
20240802,173300,393111325,4140,4140,4140,4140,0
20240802,173200,393111325,4140,4140,4140,4140,0
20240802,173100,393111325,4140,4140,4140,4140,0
20240802,173000,393111325,4140,4140,4140,4140,0
20240802,172900,393111325,4140,4140,4140,4140,0
20240802,172800,393111325,4140,4140,4140,4140,3517
20240802,172700,393111325,4140,4140,4140,4140,0
20240802,172600,393111325,4140,4140,4140,4140,0
20240802,172500,393111325,4140,4140,4140,4140,0
20240802,172400,393111325,4140,4140,4140,4140,0
20240802,172300,393111325,4140,4140,4140,4140,0
20240802,172200,393111325,4140,4140,4140,4140,0
20240802,172100,393111325,4140,4140,4140,4140,0
20240802,172000,393111325,4140,4140,4140,4140,0
20240802,171900,393111325,4140,4140,4140,4140,0
20240802,171800,393111325,4140,4140,4140,4140,0
20240802,171700,393111325,4140,4140,4140,4140,0
20240802,171600,393111325,4140,4140,4140,4140,0
20240802,171500,393111325,4140,4140,4140,4140,0
20240802,171400,393111325,4140,4140,4140,4140,0
20240802,171300,393111325,4140,4140,4140,4140,0
20240802,171200,393111325,4140,4140,4140,4140,0
20240802,171100,393111325,4140,4140,4140,4140,0
20240802,171000,393111325,4140,4140,4140,4140,0
20240802,170900,393111325,4140,4140,4140,4140,0
20240802,170800,393111325,4140,4140,4140,4140,0
20240802,170700,393111325,4140,4140,4140,4140,0
20240802,170600,393111325,4140,4140,4140,4140,0
20240802,170500,393111325,4140,4140,4140,4140,0
20240802,170400,393111325,4140,4140,4140,4140,0
20240802,170300,393111325,4140,4140,4140,4140,0
20240802,170200,393111325,4140,4140,4140,4140,0
20240802,170100,393111325,4140,4140,4140,4140,0
20240802,170000,393111325,4140,4140,4140,4140,0
20240802,165900,393111325,4140,4140,4140,4140,0
20240802,165800,393111325,4140,4140,4140,4140,3517
20240802,165700,393111325,4140,4140,4140,4140,0
20240802,165600,393111325,4140,4140,4140,4140,0
20240802,165500,393111325,4140,4140,4140,4140,0
20240802,165400,393111325,4140,4140,4140,4140,0
20240802,165300,393111325,4140,4140,4140,4140,0
20240802,165200,393111325,4140,4140,4140,4140,0
20240802,165100,393111325,4140,4140,4140,4140,0
20240802,165000,393111325,4140,4140,4140,4140,0
20240802,164900,393111325,4140,4140,4140,4140,0
20240802,164800,393111325,4140,4140,4140,4140,0
20240802,164700,393111325,4140,4140,4140,4140,0
20240802,164600,393111325,4140,4140,4140,4140,0
20240802,164500,393111325,4140,4140,4140,4140,0
20240802,164400,393111325,4140,4140,4140,4140,0
20240802,164300,393111325,4140,4140,4140,4140,0
20240802,164200,393111325,4140,4140,4140,4140,0
20240802,164100,393111325,4140,4140,4140,4140,0
20240802,164000,393111325,4140,4140,4140,4140,0
20240802,163900,393111325,4140,4140,4140,4140,0
20240802,163800,393111325,4140,4140,4140,4140,0
20240802,163700,393111325,4140,4140,4140,4140,0
20240802,163600,393111325,4140,4140,4140,4140,0
20240802,163500,393111325,4140,4140,4140,4140,0
20240802,163400,393111325,4140,4140,4140,4140,0
20240802,163300,393111325,4140,4140,4140,4140,0
20240802,163200,393111325,4140,4140,4140,4140,0
20240802,163100,393111325,4140,4140,4140,4140,0
20240802,163000,393111325,4140,4140,4140,4140,0
20240802,162900,393111325,4140,4140,4140,4140,0
20240802,162800,393111325,4140,4140,4140,4140,3517
20240802,162700,393111325,4140,4140,4140,4140,0
20240802,162600,393111325,4140,4140,4140,4140,0
20240802,162500,393111325,4140,4140,4140,4140,0
20240802,162400,393111325,4140,4140,4140,4140,0
20240802,162300,393111325,4140,4140,4140,4140,0
20240802,162200,393111325,4140,4140,4140,4140,0
20240802,162100,393111325,4140,4140,4140,4140,0
20240802,162000,393111325,4140,4140,4140,4140,0
20240802,161900,393111325,4140,4140,4140,4140,0
20240802,161800,393111325,4140,4140,4140,4140,0
20240802,161700,393111325,4140,4140,4140,4140,0
20240802,161600,393111325,4140,4140,4140,4140,0
20240802,161500,393111325,4140,4140,4140,4140,0
20240802,161400,393111325,4140,4140,4140,4140,0
20240802,161300,393111325,4140,4140,4140,4140,0
20240802,161200,393111325,4140,4140,4140,4140,0
20240802,161100,393111325,4140,4140,4140,4140,0
20240802,161000,393111325,4140,4140,4140,4140,0
20240802,160900,393111325,4140,4140,4140,4140,0
20240802,160800,393111325,4140,4140,4140,4140,0
20240802,160700,393111325,4140,4140,4140,4140,0
20240802,160600,393111325,4140,4140,4140,4140,0
20240802,160500,393111325,4140,4140,4140,4140,0
20240802,160400,393111325,4140,4140,4140,4140,0
20240802,160300,393111325,4140,4140,4140,4140,0
20240802,160200,393111325,4140,4140,4140,4140,0
20240802,160100,393111325,4140,4140,4140,4140,0
20240802,160000,393111325,4140,4140,4140,4140,0
20240802,155900,393111325,4140,4140,4140,4140,0
20240802,155800,393111325,4140,4140,4140,4140,3517
20240802,155700,393111325,4140,4140,4140,4140,0
20240802,155600,393111325,4140,4140,4140,4140,0
20240802,155500,393111325,4140,4140,4140,4140,0
20240802,155400,393111325,4140,4140,4140,4140,0
20240802,155300,393111325,4140,4140,4140,4140,0
20240802,155200,393111325,4140,4140,4140,4140,0
20240802,155100,393111325,4140,4140,4140,4140,0
20240802,155000,393111325,4140,4140,4140,4140,0
20240802,154900,393111325,4140,4140,4140,4140,0
20240802,154800,393111325,4140,4140,4140,4140,0
20240802,154700,393111325,4140,4140,4140,4140,0
20240802,154600,393111325,4140,4140,4140,4140,0
20240802,154500,393111325,4140,4140,4140,4140,0
20240802,154400,393111325,4140,4140,4140,4140,0
20240802,154300,393111325,4140,4140,4140,4140,0
20240802,154200,393111325,4140,4140,4140,4140,0
20240802,154100,393111325,4140,4140,4140,4140,0
20240802,154000,393111325,4140,4140,4140,4140,0
20240802,153900,393111325,4140,4140,4140,4140,0
20240802,153800,393111325,4140,4140,4140,4140,0
20240802,153700,393111325,4140,4140,4140,4140,0
20240802,153600,393111325,4140,4140,4140,4140,0
20240802,153500,393111325,4140,4140,4140,4140,0
20240802,153400,393111325,4140,4140,4140,4140,0
20240802,153300,393111325,4140,4140,4140,4140,0
20240802,153200,393111325,4140,4140,4140,4140,0
20240802,153100,393111325,4140,4140,4140,4140,0
20240802,153000,393111325,4140,4140,4140,4140,3517
20240802,152900,378550945,4140,4140,4140,4140,0
20240802,152800,378550945,4140,4140,4140,4140,0
20240802,152700,378550945,4140,4140,4140,4140,0
20240802,152600,378550945,4140,4140,4140,4140,0
20240802,152500,378550945,4140,4140,4140,4140,0
20240802,152400,378550945,4140,4140,4140,4140,0
20240802,152300,378550945,4140,4140,4140,4140,0
20240802,152200,378550945,4140,4140,4140,4140,0
20240802,152100,378550945,4140,4140,4140,4140,0
20240802,152000,378550945,4140,4140,4140,4140,0
20240802,151900,378550945,4140,4140,4140,4140,2
20240802,151800,378542665,4110,4140,4140,4110,173
20240802,151700,377831145,4140,4140,4140,4140,25
20240802,151600,377727645,4135,4135,4135,4135,60
20240802,151500,377479545,4135,4135,4135,4135,0
20240802,151400,377479545,4135,4135,4135,4135,0
20240802,151300,377479545,4135,4135,4135,4135,42
20240802,151200,377305875,4135,4115,4135,4110,115
20240802,151100,376830720,4135,4135,4135,4135,0
20240802,151000,376830720,4135,4135,4135,4135,120
20240802,150900,376334520,4140,4140,4140,4140,0
20240802,150800,376334520,4140,4150,4155,4110,9947
20240802,150700,335411865,4155,4155,4155,4155,0
20240802,150600,335411865,4155,4155,4155,4155,0
20240802,150500,335411865,4155,4155,4155,4155,12
20240802,150400,335362005,4155,4145,4155,4145,967
20240802,150300,331348965,4140,4145,4145,4140,11
20240802,150200,331303395,4150,4150,4150,4150,0
20240802,150100,331303395,4150,4150,4150,4150,0
20240802,150000,331303395,4150,4150,4150,4150,0
20240802,145900,331303395,4150,4150,4150,4150,72
20240802,145800,331004595,4150,4150,4150,4150,40
20240802,145700,330838595,4150,4145,4150,4145,4
20240802,145600,330822010,4145,4145,4145,4145,5
20240802,145500,330801285,4150,4150,4150,4150,1160
20240802,145400,325987285,4150,4150,4150,4150,264
20240802,145300,324891685,4155,4155,4155,4155,268
20240802,145200,323778145,4160,4160,4160,4160,0
20240802,145100,323778145,4160,4160,4160,4160,0
20240802,145000,323778145,4160,4160,4160,4160,0
20240802,144900,323778145,4160,4155,4160,4150,709
20240802,144800,320831420,4155,4155,4155,4155,0
20240802,144700,320831420,4155,4155,4155,4155,0
20240802,144600,320831420,4155,4155,4155,4155,0
20240802,144500,320831420,4155,4155,4155,4155,1576
20240802,144400,314283140,4155,4155,4155,4155,0
20240802,144300,314283140,4155,4155,4155,4155,0
20240802,144200,314283140,4155,4160,4160,4155,5
20240802,144100,314262350,4160,4160,4160,4160,4
20240802,144000,314245710,4160,4160,4160,4160,1
20240802,143900,314241550,4165,4165,4165,4165,0
20240802,143800,314241550,4165,4165,4165,4165,0
20240802,143700,314241550,4165,4165,4165,4165,0
20240802,143600,314241550,4165,4170,4170,4165,7
20240802,143500,314212365,4165,4165,4165,4165,0
20240802,143400,314212365,4165,4145,4165,4145,10
20240802,143300,314170895,4160,4160,4160,4160,0
20240802,143200,314170895,4160,4160,4160,4160,100
20240802,143100,313754895,4175,4175,4175,4175,0
20240802,143000,313754895,4175,4175,4175,4175,1
20240802,142900,313750720,4180,4175,4180,4175,3
20240802,142800,313738190,4180,4145,4180,4145,738
20240802,142700,310674890,4145,4115,4145,4115,956
20240802,142600,306740620,4115,4160,4160,4115,100
20240802,142500,306327860,4160,4125,4160,4125,616
20240802,142400,303786775,4130,4130,4130,4130,0
20240802,142300,303786775,4130,4120,4130,4115,3
20240802,142200,303774410,4130,4130,4130,4130,226
20240802,142100,302841030,4135,4130,4135,4130,200
20240802,142000,302014575,4130,4130,4130,4130,1
20240802,141900,302010445,4115,4130,4130,4115,900
20240802,141800,298305445,4130,4140,4140,4130,76
20240802,141700,297991230,4135,4130,4135,4110,5067
20240802,141600,277159925,4120,4130,4130,4120,32
20240802,141500,277027860,4140,4140,4140,4140,585
20240802,141400,274605960,4165,4165,4165,4145,1002
20240802,141300,270452525,4150,4160,4160,4150,185
20240802,141200,269684555,4160,4165,4165,4160,2084
20240802,141100,261004860,4180,4180,4180,4180,0
20240802,141000,261004860,4180,4180,4180,4180,1
20240802,140900,261000680,4165,4165,4165,4165,29
20240802,140800,260879895,4180,4175,4180,4175,3
20240802,140700,260867365,4165,4175,4180,4165,53
20240802,140600,260646585,4165,4165,4180,4165,1050
20240802,140500,256263435,4165,4165,4165,4165,0
20240802,140400,256263435,4165,4175,4175,4165,51
20240802,140300,256051010,4165,4165,4165,4165,50
20240802,140200,255842760,4175,4175,4175,4175,50
20240802,140100,255634010,4180,4180,4180,4180,6
20240802,140000,255608930,4180,4180,4180,4180,2
20240802,135900,255600570,4180,4180,4180,4180,0
20240802,135800,255600570,4180,4180,4180,4180,0
20240802,135700,255600570,4180,4180,4180,4180,0
20240802,135600,255600570,4180,4180,4180,4180,1
20240802,135500,255596390,4155,4150,4155,4150,1029
20240802,135400,251326035,4150,4160,4160,4150,560
20240802,135300,249001035,4155,4150,4155,4150,643
20240802,135200,246332565,4150,4155,4155,4150,393
20240802,135100,244699800,4155,4170,4170,4155,537
20240802,135000,242466080,4170,4170,4170,4170,10
20240802,134900,242424380,4170,4170,4170,4170,0
20240802,134800,242424380,4170,4170,4170,4170,0
20240802,134700,242424380,4170,4170,4170,4170,0
20240802,134600,242424380,4170,4170,4170,4170,11
20240802,134500,242378510,4170,4170,4170,4170,401
20240802,134400,240706340,4180,4180,4180,4180,0
20240802,134300,240706340,4180,4180,4180,4180,0
20240802,134200,240706340,4180,4180,4180,4180,0
20240802,134100,240706340,4180,4180,4180,4180,1077
20240802,134000,236204480,4195,4195,4195,4195,0
20240802,133900,236204480,4195,4195,4195,4195,3
20240802,133800,236191895,4180,4180,4180,4180,117
20240802,133700,235702835,4195,4195,4195,4195,9
20240802,133600,235665080,4195,4195,4195,4195,1
20240802,133500,235660885,4190,4190,4190,4190,238
20240802,133400,234663665,4195,4195,4195,4195,0
20240802,133300,234663665,4195,4195,4195,4195,0
20240802,133200,234663665,4195,4195,4195,4195,0
20240802,133100,234663665,4195,4195,4195,4195,0
20240802,133000,234663665,4195,4195,4195,4195,0
20240802,132900,234663665,4195,4195,4195,4195,0
20240802,132800,234663665,4195,4195,4195,4195,0
20240802,132700,234663665,4195,4195,4195,4195,0
20240802,132600,234663665,4195,4195,4195,4195,1
20240802,132500,234659470,4195,4195,4195,4195,1
20240802,132400,234655275,4180,4180,4180,4180,0
20240802,132300,234655275,4180,4180,4180,4180,0
20240802,132200,234655275,4180,4180,4185,4180,360
20240802,132100,233149935,4180,4180,4180,4180,50
20240802,132000,232940935,4180,4180,4180,4180,0
20240802,131900,232940935,4180,4170,4180,4170,2
20240802,131800,232932585,4150,4165,4165,4150,327
20240802,131700,231573630,4145,4165,4165,4145,12
20240802,131600,231523870,4165,4165,4165,4165,100
20240802,131500,231107370,4165,4150,4165,4135,3254
20240802,131400,217649000,4160,4150,4160,4150,1252
20240802,131300,212453190,4150,4150,4150,4150,35
20240802,131200,212307940,4150,4165,4170,4150,1956
20240802,131100,204179620,4170,4170,4170,4170,22
20240802,131000,204087880,4175,4190,4190,4175,3824
20240802,130900,188077310,4190,4190,4190,4190,0
20240802,130800,188077310,4190,4190,4190,4190,0
20240802,130700,188077310,4190,4200,4200,4190,4436
20240802,130600,169446385,4205,4210,4210,4205,2575
20240802,130500,158609585,4210,4210,4210,4210,0
20240802,130400,158609585,4210,4210,4210,4210,0
20240802,130300,158609585,4210,4210,4210,4210,0
20240802,130200,158609585,4210,4210,4210,4210,0
20240802,130100,158609585,4210,4210,4210,4210,0
20240802,130000,158609585,4210,4210,4210,4210,1
20240802,125900,158605375,4210,4210,4210,4210,0
20240802,125800,158605375,4210,4210,4210,4210,0
20240802,125700,158605375,4210,4210,4210,4210,137
20240802,125600,158028605,4210,4210,4210,4210,20
20240802,125500,157944405,4215,4215,4215,4215,1
20240802,125400,157940190,4210,4210,4210,4210,0
20240802,125300,157940190,4210,4210,4210,4210,0
20240802,125200,157940190,4210,4210,4210,4210,1
20240802,125100,157935980,4215,4215,4215,4215,221
20240802,125000,157004465,4220,4220,4220,4220,0
20240802,124900,157004465,4220,4220,4220,4220,0
20240802,124800,157004465,4220,4220,4220,4220,0
20240802,124700,157004465,4220,4220,4220,4220,10
20240802,124600,156962265,4220,4220,4220,4220,0
20240802,124500,156962265,4220,4220,4220,4220,971
20240802,124400,152864645,4220,4220,4220,4220,0
20240802,124300,152864645,4220,4220,4220,4220,0
20240802,124200,152864645,4220,4220,4220,4220,0
20240802,124100,152864645,4220,4220,4220,4220,0
20240802,124000,152864645,4220,4220,4220,4220,0
20240802,123900,152864645,4220,4220,4220,4220,46
20240802,123800,152670525,4235,4235,4235,4235,0
20240802,123700,152670525,4235,4235,4235,4235,0
20240802,123600,152670525,4235,4235,4235,4235,0
20240802,123500,152670525,4235,4235,4235,4235,0
20240802,123400,152670525,4235,4235,4235,4235,10
20240802,123300,152628175,4235,4235,4235,4235,460
20240802,123200,150680075,4235,4235,4235,4235,0
20240802,123100,150680075,4235,4235,4235,4235,0
20240802,123000,150680075,4235,4235,4235,4235,0
20240802,122900,150680075,4235,4235,4235,4235,0
20240802,122800,150680075,4235,4235,4235,4235,1
20240802,122700,150675840,4220,4230,4230,4220,900
20240802,122600,146877800,4230,4230,4230,4230,1
20240802,122500,146873570,4235,4235,4235,4235,0
20240802,122400,146873570,4235,4235,4235,4235,0
20240802,122300,146873570,4235,4235,4235,4235,0
20240802,122200,146873570,4235,4235,4235,4235,1
20240802,122100,146869335,4220,4220,4220,4220,0
20240802,122000,146869335,4220,4220,4220,4220,27
20240802,121900,146755395,4225,4225,4225,4225,0
20240802,121800,146755395,4225,4220,4225,4220,684
20240802,121700,143868415,4235,4235,4235,4235,0
20240802,121600,143868415,4235,4235,4235,4235,0
20240802,121500,143868415,4235,4235,4235,4235,0
20240802,121400,143868415,4235,4235,4235,4235,0
20240802,121300,143868415,4235,4235,4235,4235,0
20240802,121200,143868415,4235,4235,4235,4235,1
20240802,121100,143864180,4220,4220,4220,4220,40
20240802,121000,143695380,4220,4225,4225,4220,50
20240802,120900,143484195,4230,4230,4230,4230,0
20240802,120800,143484195,4230,4230,4230,4230,1
20240802,120700,143479965,4225,4225,4225,4225,0
20240802,120600,143479965,4225,4225,4225,4225,136
20240802,120500,142905365,4240,4240,4240,4240,0
20240802,120400,142905365,4240,4240,4240,4240,0
20240802,120300,142905365,4240,4240,4240,4240,0
20240802,120200,142905365,4240,4240,4240,4240,0
20240802,120100,142905365,4240,4240,4240,4240,0
20240802,120000,142905365,4240,4240,4240,4240,0
20240802,115900,142905365,4240,4240,4240,4240,0
20240802,115800,142905365,4240,4240,4240,4240,0
20240802,115700,142905365,4240,4240,4240,4240,0
20240802,115600,142905365,4240,4240,4240,4240,0
20240802,115500,142905365,4240,4220,4240,4220,15
20240802,115400,142841785,4240,4240,4240,4240,2
20240802,115300,142833305,4240,4240,4240,4240,1
20240802,115200,142829065,4220,4220,4220,4220,46
20240802,115100,142634945,4240,4240,4240,4240,1
20240802,115000,142630705,4220,4220,4220,4220,0
20240802,114900,142630705,4220,4225,4225,4220,478
20240802,114800,140612155,4250,4250,4250,4250,0
20240802,114700,140612155,4250,4250,4250,4250,0
20240802,114600,140612155,4250,4250,4250,4250,0
20240802,114500,140612155,4250,4250,4250,4250,1
20240802,114400,140607905,4245,4245,4245,4245,0
20240802,114300,140607905,4245,4245,4245,4245,1
20240802,114200,140603660,4220,4220,4220,4220,0
20240802,114100,140603660,4220,4220,4220,4220,200
20240802,114000,139759660,4220,4250,4250,4220,9
20240802,113900,139721585,4255,4255,4255,4255,0
20240802,113800,139721585,4255,4255,4255,4255,0
20240802,113700,139721585,4255,4255,4255,4255,0
20240802,113600,139721585,4255,4255,4255,4255,0
20240802,113500,139721585,4255,4255,4255,4255,0
20240802,113400,139721585,4255,4230,4255,4230,11
20240802,113300,139675030,4270,4270,4270,4270,0
20240802,113200,139675030,4270,4270,4270,4270,0
20240802,113100,139675030,4270,4270,4270,4270,0
20240802,113000,139675030,4270,4270,4270,4270,0
20240802,112900,139675030,4270,4270,4270,4270,0
20240802,112800,139675030,4270,4270,4270,4270,0
20240802,112700,139675030,4270,4255,4270,4255,1000
20240802,112600,135407685,4240,4235,4240,4235,1000
20240802,112500,131171015,4235,4215,4235,4215,331
20240802,112400,129775830,4215,4215,4215,4215,63
20240802,112300,129510285,4235,4235,4235,4235,47
20240802,112200,129311240,4235,4235,4235,4235,0
20240802,112100,129311240,4235,4235,4235,4235,0
20240802,112000,129311240,4235,4235,4235,4235,0
20240802,111900,129311240,4235,4235,4235,4235,0
20240802,111800,129311240,4235,4235,4235,4235,12
20240802,111700,129260420,4235,4235,4235,4235,0
20240802,111600,129260420,4235,4235,4235,4235,1
20240802,111500,129256185,4230,4230,4230,4230,2
20240802,111400,129247725,4235,4235,4235,4235,0
20240802,111300,129247725,4235,4235,4235,4235,0
20240802,111200,129247725,4235,4235,4235,4235,0
20240802,111100,129247725,4235,4235,4235,4235,0
20240802,111000,129247725,4235,4235,4235,4235,0
20240802,110900,129247725,4235,4235,4235,4235,0
20240802,110800,129247725,4235,4235,4235,4235,0
20240802,110700,129247725,4235,4235,4235,4235,0
20240802,110600,129247725,4235,4215,4235,4215,501
20240802,110500,127135990,4240,4240,4240,4240,0
20240802,110400,127135990,4240,4220,4240,4220,106
20240802,110300,126688625,4240,4240,4240,4240,0
20240802,110200,126688625,4240,4240,4240,4240,0
20240802,110100,126688625,4240,4240,4240,4240,0
20240802,110000,126688625,4240,4240,4240,4240,0
20240802,105900,126688625,4240,4240,4240,4240,0
20240802,105800,126688625,4240,4240,4240,4240,0
20240802,105700,126688625,4240,4240,4240,4240,0
20240802,105600,126688625,4240,4240,4240,4240,1
20240802,105500,126684385,4215,4215,4215,4215,1
20240802,105400,126680170,4215,4215,4215,4215,612
20240802,105300,124100590,4240,4240,4240,4240,1
20240802,105200,124096350,4240,4240,4240,4240,0
20240802,105100,124096350,4240,4240,4240,4240,0
20240802,105000,124096350,4240,4235,4240,4235,201
20240802,104900,123245110,4235,4235,4235,4235,0
20240802,104800,123245110,4235,4235,4235,4235,0
20240802,104700,123245110,4235,4235,4235,4235,4
20240802,104600,123228170,4235,4210,4235,4210,9
20240802,104500,123190080,4230,4230,4230,4230,300
20240802,104400,121921080,4230,4230,4230,4230,100
20240802,104300,121498080,4230,4220,4230,4220,7
20240802,104200,121468505,4220,4215,4220,4215,5
20240802,104100,121447410,4225,4225,4225,4225,0
20240802,104000,121447410,4225,4225,4225,4205,3
20240802,103900,121434755,4200,4220,4220,4200,1243
20240802,103800,116191750,4240,4240,4240,4240,0
20240802,103700,116191750,4240,4220,4240,4220,14
20240802,103600,116132450,4240,4220,4240,4220,2
20240802,103500,116123990,4220,4220,4220,4220,0
20240802,103400,116123990,4220,4220,4220,4220,1
20240802,103300,116119770,4250,4235,4250,4225,3917
20240802,103200,99542665,4235,4235,4235,4235,1
20240802,103100,99538430,4265,4265,4265,4265,0
20240802,103000,99538430,4265,4265,4265,4265,1
20240802,102900,99534165,4235,4235,4235,4235,4
20240802,102800,99517225,4235,4235,4235,4235,0
20240802,102700,99517225,4235,4235,4235,4235,1
20240802,102600,99512990,4240,4235,4240,4230,132
20240802,102500,98953325,4240,4240,4240,4240,0
20240802,102400,98953325,4240,4240,4240,4240,0
20240802,102300,98953325,4240,4270,4270,4240,484
20240802,102200,96901135,4240,4270,4275,4240,6000
20240802,102100,71417780,4270,4270,4270,4270,0
20240802,102000,71417780,4270,4270,4270,4270,1
20240802,101900,71413510,4250,4250,4250,4250,166
20240802,101800,70708010,4270,4270,4270,4270,0
20240802,101700,70708010,4270,4255,4270,4255,9
20240802,101600,70669665,4255,4255,4255,4255,500
20240802,101500,68542165,4255,4255,4255,4255,370
20240802,101400,66967815,4275,4275,4275,4275,0
20240802,101300,66967815,4275,4275,4275,4275,1
20240802,101200,66963540,4255,4275,4275,4255,2
20240802,101100,66955010,4255,4255,4255,4255,3
20240802,101000,66942245,4255,4255,4255,4255,19
20240802,100900,66861400,4280,4280,4280,4280,0
20240802,100800,66861400,4280,4280,4280,4280,0
20240802,100700,66861400,4280,4280,4280,4280,0
20240802,100600,66861400,4280,4280,4280,4280,0
20240802,100500,66861400,4280,4280,4280,4280,0
20240802,100400,66861400,4280,4280,4280,4280,1
20240802,100300,66857120,4275,4275,4275,4275,18
20240802,100200,66780170,4280,4280,4280,4280,1
20240802,100100,66775890,4280,4280,4280,4280,50
20240802,100000,66561890,4280,4250,4280,4250,16
20240802,095900,66493860,4250,4250,4250,4250,1
20240802,095800,66489610,4280,4280,4280,4280,0
20240802,095700,66489610,4280,4255,4280,4250,624
20240802,095600,63835765,4260,4260,4260,4260,0
20240802,095500,63835765,4260,4260,4260,4260,558
20240802,095400,61458685,4260,4260,4260,4260,100
20240802,095300,61032685,4260,4260,4260,4260,20
20240802,095200,60947485,4290,4290,4290,4290,0
20240802,095100,60947485,4290,4290,4290,4290,0
20240802,095000,60947485,4290,4290,4290,4290,0
20240802,094900,60947485,4290,4290,4290,4290,1
20240802,094800,60943195,4275,4280,4280,4260,154
20240802,094700,60287085,4290,4290,4290,4290,2
20240802,094600,60278505,4290,4290,4290,4290,0
20240802,094500,60278505,4290,4280,4290,4280,141
20240802,094400,59675015,4290,4290,4290,4290,1
20240802,094300,59670725,4285,4285,4285,4285,0
20240802,094200,59670725,4285,4285,4285,4285,0
20240802,094100,59670725,4285,4280,4285,4280,565
20240802,094000,57249840,4280,4280,4280,4280,0
20240802,093900,57249840,4280,4285,4285,4260,734
20240802,093800,54108225,4285,4290,4290,4285,421
20240802,093700,52302240,4325,4325,4325,4325,0
20240802,093600,52302240,4325,4325,4325,4325,1
20240802,093500,52297915,4290,4290,4290,4290,0
20240802,093400,52297915,4290,4290,4290,4290,100
20240802,093300,51868915,4335,4335,4335,4335,0
20240802,093200,51868915,4335,4320,4335,4320,15
20240802,093100,51804040,4320,4330,4330,4320,20
20240802,093000,51717540,4345,4345,4345,4345,0
20240802,092900,51717540,4345,4345,4345,4345,0
20240802,092800,51717540,4345,4345,4345,4345,2500
20240802,092700,40855040,4345,4280,4345,4280,104
20240802,092600,40409395,4280,4265,4410,4265,1200
20240802,092500,35216770,4265,4260,4265,4260,3
20240802,092400,35203985,4250,4255,4260,4250,507
20240802,092300,33049140,4255,4255,4255,4255,176
20240802,092200,32300260,4265,4265,4265,4265,0
20240802,092100,32300260,4265,4265,4265,4265,0
20240802,092000,32300260,4265,4265,4265,4265,0
20240802,091900,32300260,4265,4265,4265,4265,351
20240802,091800,30803245,4265,4265,4265,4265,2
20240802,091700,30794715,4250,4255,4255,4250,1190
20240802,091600,25736615,4250,4265,4265,4250,178
20240802,091500,24978255,4255,4265,4265,4255,684
20240802,091400,22064030,4265,4265,4265,4265,401
20240802,091300,20353765,4265,4265,4265,4265,607
20240802,091200,17764910,4285,4285,4285,4285,0
20240802,091100,17764910,4285,4285,4285,4270,482
20240802,091000,15705640,4275,4285,4285,4275,233
20240802,090900,14707975,4335,4335,4335,4335,0
20240802,090800,14707975,4335,4335,4335,4335,0
20240802,090700,14707975,4335,4335,4335,4335,0
20240802,090600,14707975,4335,4335,4335,4335,0
20240802,090500,14707975,4335,4335,4335,4335,1
20240802,090400,14703640,4280,4335,4335,4280,477
20240802,090300,12661710,4270,4320,4320,4270,1200
20240802,090200,7483240,4320,4310,4320,4240,1061
20240802,090100,2958535,4310,4320,4320,4310,59
20240802,090000,2704005,4335,4380,4380,4335,621