KissMeData/065130/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194000,359461270,4550,4550,4550,4550,864
20240802,193900,359461270,4550,4550,4550,4550,0
20240802,193800,359461270,4550,4550,4550,4550,0
20240802,193700,359461270,4550,4550,4550,4550,0
20240802,193600,359461270,4550,4550,4550,4550,0
20240802,193500,359461270,4550,4550,4550,4550,0
20240802,193400,359461270,4550,4550,4550,4550,0
20240802,193300,359461270,4550,4550,4550,4550,0
20240802,193200,359461270,4550,4550,4550,4550,0
20240802,193100,359461270,4550,4550,4550,4550,0
20240802,193000,359461270,4550,4550,4550,4550,0
20240802,192900,359461270,4550,4550,4550,4550,0
20240802,192800,359461270,4550,4550,4550,4550,0
20240802,192700,359461270,4550,4550,4550,4550,0
20240802,192600,359461270,4550,4550,4550,4550,0
20240802,192500,359461270,4550,4550,4550,4550,0
20240802,192400,359461270,4550,4550,4550,4550,0
20240802,192300,359461270,4550,4550,4550,4550,0
20240802,192200,359461270,4550,4550,4550,4550,0
20240802,192100,359461270,4550,4550,4550,4550,0
20240802,192000,359461270,4550,4550,4550,4550,0
20240802,191900,359461270,4550,4550,4550,4550,0
20240802,191800,359461270,4550,4550,4550,4550,0
20240802,191700,359461270,4550,4550,4550,4550,0
20240802,191600,359461270,4550,4550,4550,4550,0
20240802,191500,359461270,4550,4550,4550,4550,0
20240802,191400,359461270,4550,4550,4550,4550,0
20240802,191300,359461270,4550,4550,4550,4550,0
20240802,191200,359461270,4550,4550,4550,4550,0
20240802,191100,359461270,4550,4550,4550,4550,0
20240802,191000,359461270,4550,4550,4550,4550,864
20240802,190900,359461270,4550,4550,4550,4550,0
20240802,190800,359461270,4550,4550,4550,4550,0
20240802,190700,359461270,4550,4550,4550,4550,0
20240802,190600,359461270,4550,4550,4550,4550,0
20240802,190500,359461270,4550,4550,4550,4550,0
20240802,190400,359461270,4550,4550,4550,4550,0
20240802,190300,359461270,4550,4550,4550,4550,0
20240802,190200,359461270,4550,4550,4550,4550,0
20240802,190100,359461270,4550,4550,4550,4550,0
20240802,190000,359461270,4550,4550,4550,4550,0
20240802,185900,359461270,4550,4550,4550,4550,0
20240802,185800,359461270,4550,4550,4550,4550,0
20240802,185700,359461270,4550,4550,4550,4550,0
20240802,185600,359461270,4550,4550,4550,4550,0
20240802,185500,359461270,4550,4550,4550,4550,0
20240802,185400,359461270,4550,4550,4550,4550,0
20240802,185300,359461270,4550,4550,4550,4550,0
20240802,185200,359461270,4550,4550,4550,4550,0
20240802,185100,359461270,4550,4550,4550,4550,0
20240802,185000,359461270,4550,4550,4550,4550,0
20240802,184900,359461270,4550,4550,4550,4550,0
20240802,184800,359461270,4550,4550,4550,4550,0
20240802,184700,359461270,4550,4550,4550,4550,0
20240802,184600,359461270,4550,4550,4550,4550,0
20240802,184500,359461270,4550,4550,4550,4550,0
20240802,184400,359461270,4550,4550,4550,4550,0
20240802,184300,359461270,4550,4550,4550,4550,0
20240802,184200,359461270,4550,4550,4550,4550,0
20240802,184100,359461270,4550,4550,4550,4550,0
20240802,184000,359461270,4550,4550,4550,4550,864
20240802,183900,359461270,4550,4550,4550,4550,0
20240802,183800,359461270,4550,4550,4550,4550,0
20240802,183700,359461270,4550,4550,4550,4550,0
20240802,183600,359461270,4550,4550,4550,4550,0
20240802,183500,359461270,4550,4550,4550,4550,0
20240802,183400,359461270,4550,4550,4550,4550,0
20240802,183300,359461270,4550,4550,4550,4550,0
20240802,183200,359461270,4550,4550,4550,4550,0
20240802,183100,359461270,4550,4550,4550,4550,0
20240802,183000,359461270,4550,4550,4550,4550,0
20240802,182900,359461270,4550,4550,4550,4550,0
20240802,182800,359461270,4550,4550,4550,4550,0
20240802,182700,359461270,4550,4550,4550,4550,0
20240802,182600,359461270,4550,4550,4550,4550,0
20240802,182500,359461270,4550,4550,4550,4550,0
20240802,182400,359461270,4550,4550,4550,4550,0
20240802,182300,359461270,4550,4550,4550,4550,0
20240802,182200,359461270,4550,4550,4550,4550,0
20240802,182100,359461270,4550,4550,4550,4550,0
20240802,182000,359461270,4550,4550,4550,4550,0
20240802,181900,359461270,4550,4550,4550,4550,0
20240802,181800,359461270,4550,4550,4550,4550,0
20240802,181700,359461270,4550,4550,4550,4550,0
20240802,181600,359461270,4550,4550,4550,4550,0
20240802,181500,359461270,4550,4550,4550,4550,0
20240802,181400,359461270,4550,4550,4550,4550,0
20240802,181300,359461270,4550,4550,4550,4550,0
20240802,181200,359461270,4550,4550,4550,4550,0
20240802,181100,359461270,4550,4550,4550,4550,0
20240802,181000,359461270,4550,4550,4550,4550,864
20240802,180900,359461270,4550,4550,4550,4550,0
20240802,180800,359461270,4550,4550,4550,4550,0
20240802,180700,359461270,4550,4550,4550,4550,0
20240802,180600,359461270,4550,4550,4550,4550,0
20240802,180500,359461270,4550,4550,4550,4550,0
20240802,180400,359461270,4550,4550,4550,4550,0
20240802,180300,359461270,4550,4550,4550,4550,0
20240802,180200,359461270,4550,4550,4550,4550,0
20240802,180100,359461270,4550,4550,4550,4550,0
20240802,180000,359461270,4550,4550,4550,4550,0
20240802,175900,359461270,4550,4550,4550,4550,0
20240802,175800,359461270,4550,4550,4550,4550,0
20240802,175700,359461270,4550,4550,4550,4550,0
20240802,175600,359461270,4550,4550,4550,4550,0
20240802,175500,359461270,4550,4550,4550,4550,0
20240802,175400,359461270,4550,4550,4550,4550,0
20240802,175300,359461270,4550,4550,4550,4550,0
20240802,175200,359461270,4550,4550,4550,4550,0
20240802,175100,359461270,4550,4550,4550,4550,0
20240802,175000,359461270,4550,4550,4550,4550,0
20240802,174900,359461270,4550,4550,4550,4550,0
20240802,174800,359461270,4550,4550,4550,4550,0
20240802,174700,359461270,4550,4550,4550,4550,0
20240802,174600,359461270,4550,4550,4550,4550,0
20240802,174500,359461270,4550,4550,4550,4550,0
20240802,174400,359461270,4550,4550,4550,4550,0
20240802,174300,359461270,4550,4550,4550,4550,0
20240802,174200,359461270,4550,4550,4550,4550,0
20240802,174100,359461270,4550,4550,4550,4550,0
20240802,174000,359461270,4550,4550,4550,4550,864
20240802,173900,359461270,4550,4550,4550,4550,0
20240802,173800,359461270,4550,4550,4550,4550,0
20240802,173700,359461270,4550,4550,4550,4550,0
20240802,173600,359461270,4550,4550,4550,4550,0
20240802,173500,359461270,4550,4550,4550,4550,0
20240802,173400,359461270,4550,4550,4550,4550,0
20240802,173300,359461270,4550,4550,4550,4550,0
20240802,173200,359461270,4550,4550,4550,4550,0
20240802,173100,359461270,4550,4550,4550,4550,0
20240802,173000,359461270,4550,4550,4550,4550,0
20240802,172900,359461270,4550,4550,4550,4550,0
20240802,172800,359461270,4550,4550,4550,4550,0
20240802,172700,359461270,4550,4550,4550,4550,0
20240802,172600,359461270,4550,4550,4550,4550,0
20240802,172500,359461270,4550,4550,4550,4550,0
20240802,172400,359461270,4550,4550,4550,4550,0
20240802,172300,359461270,4550,4550,4550,4550,0
20240802,172200,359461270,4550,4550,4550,4550,0
20240802,172100,359461270,4550,4550,4550,4550,0
20240802,172000,359461270,4550,4550,4550,4550,0
20240802,171900,359461270,4550,4550,4550,4550,0
20240802,171800,359461270,4550,4550,4550,4550,0
20240802,171700,359461270,4550,4550,4550,4550,0
20240802,171600,359461270,4550,4550,4550,4550,0
20240802,171500,359461270,4550,4550,4550,4550,0
20240802,171400,359461270,4550,4550,4550,4550,0
20240802,171300,359461270,4550,4550,4550,4550,0
20240802,171200,359461270,4550,4550,4550,4550,0
20240802,171100,359461270,4550,4550,4550,4550,0
20240802,171000,359461270,4550,4550,4550,4550,864
20240802,170900,359461270,4550,4550,4550,4550,0
20240802,170800,359461270,4550,4550,4550,4550,0
20240802,170700,359461270,4550,4550,4550,4550,0
20240802,170600,359461270,4550,4550,4550,4550,0
20240802,170500,359461270,4550,4550,4550,4550,0
20240802,170400,359461270,4550,4550,4550,4550,0
20240802,170300,359461270,4550,4550,4550,4550,0
20240802,170200,359461270,4550,4550,4550,4550,0
20240802,170100,359461270,4550,4550,4550,4550,0
20240802,170000,359461270,4550,4550,4550,4550,0
20240802,165900,359461270,4550,4550,4550,4550,0
20240802,165800,359461270,4550,4550,4550,4550,0
20240802,165700,359461270,4550,4550,4550,4550,0
20240802,165600,359461270,4550,4550,4550,4550,0
20240802,165500,359461270,4550,4550,4550,4550,0
20240802,165400,359461270,4550,4550,4550,4550,0
20240802,165300,359461270,4550,4550,4550,4550,0
20240802,165200,359461270,4550,4550,4550,4550,0
20240802,165100,359461270,4550,4550,4550,4550,0
20240802,165000,359461270,4550,4550,4550,4550,0
20240802,164900,359461270,4550,4550,4550,4550,0
20240802,164800,359461270,4550,4550,4550,4550,0
20240802,164700,359461270,4550,4550,4550,4550,0
20240802,164600,359461270,4550,4550,4550,4550,0
20240802,164500,359461270,4550,4550,4550,4550,0
20240802,164400,359461270,4550,4550,4550,4550,0
20240802,164300,359461270,4550,4550,4550,4550,0
20240802,164200,359461270,4550,4550,4550,4550,0
20240802,164100,359461270,4550,4550,4550,4550,0
20240802,164000,359461270,4550,4550,4550,4550,864
20240802,163900,359461270,4550,4550,4550,4550,0
20240802,163800,359461270,4550,4550,4550,4550,0
20240802,163700,359461270,4550,4550,4550,4550,0
20240802,163600,359461270,4550,4550,4550,4550,0
20240802,163500,359461270,4550,4550,4550,4550,0
20240802,163400,359461270,4550,4550,4550,4550,0
20240802,163300,359461270,4550,4550,4550,4550,0
20240802,163200,359461270,4550,4550,4550,4550,0
20240802,163100,359461270,4550,4550,4550,4550,0
20240802,163000,359461270,4550,4550,4550,4550,0
20240802,162900,359461270,4550,4550,4550,4550,0
20240802,162800,359461270,4550,4550,4550,4550,0
20240802,162700,359461270,4550,4550,4550,4550,0
20240802,162600,359461270,4550,4550,4550,4550,0
20240802,162500,359461270,4550,4550,4550,4550,0
20240802,162400,359461270,4550,4550,4550,4550,0
20240802,162300,359461270,4550,4550,4550,4550,0
20240802,162200,359461270,4550,4550,4550,4550,0
20240802,162100,359461270,4550,4550,4550,4550,0
20240802,162000,359461270,4550,4550,4550,4550,0
20240802,161900,359461270,4550,4550,4550,4550,0
20240802,161800,359461270,4550,4550,4550,4550,0
20240802,161700,359461270,4550,4550,4550,4550,0
20240802,161600,359461270,4550,4550,4550,4550,0
20240802,161500,359461270,4550,4550,4550,4550,0
20240802,161400,359461270,4550,4550,4550,4550,0
20240802,161300,359461270,4550,4550,4550,4550,0
20240802,161200,359461270,4550,4550,4550,4550,0
20240802,161100,359461270,4550,4550,4550,4550,0
20240802,161000,359461270,4550,4550,4550,4550,864
20240802,160900,359461270,4550,4550,4550,4550,0
20240802,160800,359461270,4550,4550,4550,4550,0
20240802,160700,359461270,4550,4550,4550,4550,0
20240802,160600,359461270,4550,4550,4550,4550,0
20240802,160500,359461270,4550,4550,4550,4550,0
20240802,160400,359461270,4550,4550,4550,4550,0
20240802,160300,359461270,4550,4550,4550,4550,0
20240802,160200,359461270,4550,4550,4550,4550,0
20240802,160100,359461270,4550,4550,4550,4550,0
20240802,160000,359461270,4550,4550,4550,4550,0
20240802,155900,359461270,4550,4550,4550,4550,0
20240802,155800,359461270,4550,4550,4550,4550,0
20240802,155700,359461270,4550,4550,4550,4550,0
20240802,155600,359461270,4550,4550,4550,4550,0
20240802,155500,359461270,4550,4550,4550,4550,0
20240802,155400,359461270,4550,4550,4550,4550,0
20240802,155300,359461270,4550,4550,4550,4550,0
20240802,155200,359461270,4550,4550,4550,4550,0
20240802,155100,359461270,4550,4550,4550,4550,0
20240802,155000,359461270,4550,4550,4550,4550,0
20240802,154900,359461270,4550,4550,4550,4550,0
20240802,154800,359461270,4550,4550,4550,4550,0
20240802,154700,359461270,4550,4550,4550,4550,0
20240802,154600,359461270,4550,4550,4550,4550,0
20240802,154500,359461270,4550,4550,4550,4550,0
20240802,154400,359461270,4550,4550,4550,4550,0
20240802,154300,359461270,4550,4550,4550,4550,0
20240802,154200,359461270,4550,4550,4550,4550,0
20240802,154100,359461270,4550,4550,4550,4550,0
20240802,154000,359461270,4550,4550,4550,4550,864
20240802,153900,359461270,4550,4550,4550,4550,0
20240802,153800,359461270,4550,4550,4550,4550,0
20240802,153700,359461270,4550,4550,4550,4550,0
20240802,153600,359461270,4550,4550,4550,4550,0
20240802,153500,359461270,4550,4550,4550,4550,0
20240802,153400,359461270,4550,4550,4550,4550,0
20240802,153300,359461270,4550,4550,4550,4550,0
20240802,153200,359461270,4550,4550,4550,4550,0
20240802,153100,359461270,4550,4550,4550,4550,0
20240802,153000,359461270,4550,4550,4550,4550,864
20240802,152900,355530070,4550,4550,4550,4550,0
20240802,152800,355530070,4550,4550,4550,4550,0
20240802,152700,355530070,4550,4550,4550,4550,0
20240802,152600,355530070,4550,4550,4550,4550,0
20240802,152500,355530070,4550,4550,4550,4550,0
20240802,152400,355530070,4550,4550,4550,4550,0
20240802,152300,355530070,4550,4550,4550,4550,0
20240802,152200,355530070,4550,4550,4550,4550,0
20240802,152100,355530070,4550,4550,4550,4550,0
20240802,152000,355530070,4550,4550,4550,4550,0
20240802,151900,355530070,4550,4550,4560,4550,73
20240802,151800,355197720,4550,4555,4555,4550,319
20240802,151700,353744930,4555,4560,4560,4555,120
20240802,151600,353198230,4560,4560,4560,4560,190
20240802,151500,352331830,4555,4555,4555,4555,105
20240802,151400,351853555,4555,4555,4555,4555,0
20240802,151300,351853555,4555,4555,4555,4555,6
20240802,151200,351826225,4555,4555,4555,4555,158
20240802,151100,351106535,4560,4560,4560,4560,0
20240802,151000,351106535,4560,4560,4560,4560,11
20240802,150900,351056375,4560,4560,4560,4560,346
20240802,150800,349478615,4565,4560,4565,4560,60
20240802,150700,349204965,4565,4560,4565,4560,74
20240802,150600,348867405,4560,4560,4560,4560,45
20240802,150500,348662205,4560,4560,4560,4560,200
20240802,150400,347750205,4565,4560,4565,4560,210
20240802,150300,346792055,4565,4565,4565,4565,0
20240802,150200,346792055,4565,4565,4565,4565,5
20240802,150100,346769230,4565,4565,4565,4565,0
20240802,150000,346769230,4565,4565,4565,4565,46
20240802,145900,346559240,4565,4565,4565,4565,0
20240802,145800,346559240,4565,4565,4565,4565,0
20240802,145700,346559240,4565,4565,4565,4565,40
20240802,145600,346376640,4565,4565,4565,4565,0
20240802,145500,346376640,4565,4565,4565,4565,160
20240802,145400,345646240,4570,4570,4570,4570,5
20240802,145300,345623390,4565,4565,4565,4565,0
20240802,145200,345623390,4565,4565,4565,4565,200
20240802,145100,344710390,4565,4565,4565,4565,0
20240802,145000,344710390,4565,4565,4565,4565,50
20240802,144900,344482140,4565,4565,4565,4565,50
20240802,144800,344253890,4565,4565,4565,4565,90
20240802,144700,343843040,4565,4565,4565,4565,0
20240802,144600,343843040,4565,4565,4565,4565,23
20240802,144500,343738045,4595,4595,4595,4595,0
20240802,144400,343738045,4595,4595,4595,4595,10
20240802,144300,343692095,4595,4595,4595,4595,10
20240802,144200,343646145,4595,4595,4595,4595,0
20240802,144100,343646145,4595,4560,4595,4560,300
20240802,144000,342274565,4560,4560,4560,4560,130
20240802,143900,341681765,4565,4565,4565,4565,0
20240802,143800,341681765,4565,4565,4565,4565,0
20240802,143700,341681765,4565,4565,4565,4565,21
20240802,143600,341585900,4555,4555,4555,4555,89
20240802,143500,341180505,4555,4555,4555,4555,101
20240802,143400,340720450,4555,4555,4555,4555,0
20240802,143300,340720450,4555,4555,4555,4555,106
20240802,143200,340237620,4550,4550,4550,4550,70
20240802,143100,339919120,4555,4555,4555,4555,0
20240802,143000,339919120,4555,4555,4555,4555,4
20240802,142900,339900900,4555,4555,4555,4555,5
20240802,142800,339878125,4555,4555,4555,4555,261
20240802,142700,338689270,4555,4555,4555,4555,886
20240802,142600,334653540,4555,4555,4555,4555,0
20240802,142500,334653540,4555,4555,4555,4555,114
20240802,142400,334134270,4555,4555,4555,4555,0
20240802,142300,334134270,4555,4555,4555,4555,30
20240802,142200,333997620,4555,4555,4555,4555,0
20240802,142100,333997620,4555,4555,4555,4555,0
20240802,142000,333997620,4555,4550,4555,4550,254
20240802,141900,332840810,4555,4555,4555,4555,94
20240802,141800,332412640,4555,4555,4555,4555,56
20240802,141700,332157560,4555,4555,4555,4550,97
20240802,141600,331715740,4555,4555,4555,4555,200
20240802,141500,330804740,4545,4545,4545,4545,300
20240802,141400,329441240,4540,4545,4545,4540,462
20240802,141300,327343555,4550,4550,4550,4550,0
20240802,141200,327343555,4550,4550,4550,4550,0
20240802,141100,327343555,4550,4555,4555,4550,875
20240802,141000,323360960,4560,4560,4560,4560,0
20240802,140900,323360960,4560,4560,4560,4560,1301
20240802,140800,317428400,4565,4565,4565,4565,3
20240802,140700,317414705,4560,4560,4560,4560,0
20240802,140600,317414705,4560,4560,4560,4560,0
20240802,140500,317414705,4560,4560,4560,4560,535
20240802,140400,314975105,4565,4565,4565,4565,218
20240802,140300,313979935,4595,4595,4595,4595,0
20240802,140200,313979935,4595,4595,4595,4595,0
20240802,140100,313979935,4595,4605,4605,4595,253
20240802,140000,312815170,4595,4595,4595,4595,0
20240802,135900,312815170,4595,4595,4595,4595,0
20240802,135800,312815170,4595,4585,4595,4585,77
20240802,135700,312462080,4590,4590,4590,4590,100
20240802,135600,312003080,4595,4595,4595,4595,0
20240802,135500,312003080,4595,4580,4595,4580,120
20240802,135400,311453135,4580,4580,4580,4580,0
20240802,135300,311453135,4580,4580,4580,4580,0
20240802,135200,311453135,4580,4565,4580,4560,201
20240802,135100,310535920,4565,4565,4565,4565,337
20240802,135000,308997515,4570,4575,4575,4570,553
20240802,134900,306469305,4575,4575,4575,4575,0
20240802,134800,306469305,4575,4575,4575,4575,0
20240802,134700,306469305,4575,4575,4575,4575,35
20240802,134600,306309180,4585,4585,4585,4585,0
20240802,134500,306309180,4585,4585,4585,4585,0
20240802,134400,306309180,4585,4585,4585,4585,0
20240802,134300,306309180,4585,4585,4585,4585,0
20240802,134200,306309180,4585,4585,4585,4585,92
20240802,134100,305887360,4590,4590,4590,4590,41
20240802,134000,305699170,4585,4585,4585,4585,0
20240802,133900,305699170,4585,4585,4585,4585,0
20240802,133800,305699170,4585,4585,4585,4585,9
20240802,133700,305657905,4575,4575,4575,4575,1477
20240802,133600,298900630,4575,4570,4575,4570,41
20240802,133500,298713245,4570,4570,4570,4570,0
20240802,133400,298713245,4570,4575,4575,4570,2505
20240802,133300,287253300,4580,4580,4580,4580,200
20240802,133200,286337300,4580,4580,4580,4580,0
20240802,133100,286337300,4580,4580,4580,4580,73
20240802,133000,286002960,4575,4575,4575,4575,0
20240802,132900,286002960,4575,4575,4575,4575,0
20240802,132800,286002960,4575,4575,4575,4575,200
20240802,132700,285087960,4575,4575,4575,4575,166
20240802,132600,284328510,4570,4580,4580,4570,54
20240802,132500,284081390,4580,4580,4580,4580,71
20240802,132400,283756210,4580,4580,4580,4580,0
20240802,132300,283756210,4580,4580,4580,4580,5
20240802,132200,283733310,4580,4580,4580,4580,8
20240802,132100,283696670,4590,4590,4590,4590,0
20240802,132000,283696670,4590,4590,4590,4590,0
20240802,131900,283696670,4590,4590,4590,4590,0
20240802,131800,283696670,4590,4590,4590,4590,0
20240802,131700,283696670,4590,4590,4590,4590,0
20240802,131600,283696670,4590,4590,4590,4590,1
20240802,131500,283692080,4570,4570,4570,4570,0
20240802,131400,283692080,4570,4570,4570,4570,68
20240802,131300,283381320,4565,4565,4565,4565,0
20240802,131200,283381320,4565,4565,4565,4565,0
20240802,131100,283381320,4565,4565,4565,4565,200
20240802,131000,282468320,4570,4570,4570,4570,13
20240802,130900,282408910,4570,4570,4570,4570,200
20240802,130800,281494910,4610,4610,4610,4610,0
20240802,130700,281494910,4610,4610,4610,4610,0
20240802,130600,281494910,4610,4610,4610,4610,0
20240802,130500,281494910,4610,4610,4610,4610,0
20240802,130400,281494910,4610,4610,4610,4610,0
20240802,130300,281494910,4610,4595,4610,4595,109
20240802,130200,280993560,4570,4570,4570,4570,0
20240802,130100,280993560,4570,4570,4570,4570,0
20240802,130000,280993560,4570,4570,4570,4570,300
20240802,125900,279622560,4570,4570,4570,4570,50
20240802,125800,279394060,4570,4570,4570,4570,50
20240802,125700,279165560,4570,4570,4570,4570,100
20240802,125600,278708560,4605,4605,4605,4605,0
20240802,125500,278708560,4605,4605,4605,4605,0
20240802,125400,278708560,4605,4605,4605,4605,0
20240802,125300,278708560,4605,4605,4605,4605,0
20240802,125200,278708560,4605,4590,4605,4590,51
20240802,125100,278474135,4585,4580,4585,4580,58
20240802,125000,278208445,4560,4560,4560,4560,200
20240802,124900,277296445,4560,4560,4560,4560,0
20240802,124800,277296445,4560,4560,4560,4560,0
20240802,124700,277296445,4560,4565,4565,4560,539
20240802,124600,274838305,4565,4565,4565,4565,32
20240802,124500,274692225,4560,4560,4560,4560,0
20240802,124400,274692225,4560,4560,4560,4560,0
20240802,124300,274692225,4560,4560,4560,4560,4
20240802,124200,274673985,4560,4560,4560,4560,0
20240802,124100,274673985,4560,4560,4560,4560,67
20240802,124000,274368465,4560,4560,4560,4560,194
20240802,123900,273483825,4560,4560,4560,4560,40
20240802,123800,273301425,4550,4560,4560,4550,72
20240802,123700,272973430,4555,4555,4555,4555,0
20240802,123600,272973430,4555,4560,4560,4550,538
20240802,123500,270521935,4550,4580,4580,4550,2427
20240802,123400,259434115,4590,4580,4590,4580,25
20240802,123300,259319465,4575,4580,4580,4575,60
20240802,123200,259044855,4575,4575,4575,4575,0
20240802,123100,259044855,4575,4575,4575,4575,0
20240802,123000,259044855,4575,4575,4575,4575,94
20240802,122900,258614805,4580,4595,4595,4580,7428
20240802,122800,224552575,4595,4595,4595,4595,80
20240802,122700,224184975,4595,4595,4595,4595,0
20240802,122600,224184975,4595,4595,4595,4595,0
20240802,122500,224184975,4595,4595,4595,4595,179
20240802,122400,223362470,4595,4595,4595,4595,34
20240802,122300,223206240,4595,4595,4595,4595,53
20240802,122200,222962705,4595,4595,4595,4595,0
20240802,122100,222962705,4595,4595,4595,4595,697
20240802,122000,219759990,4600,4600,4600,4600,0
20240802,121900,219759990,4600,4600,4600,4600,0
20240802,121800,219759990,4600,4600,4600,4600,1814
20240802,121700,211415590,4605,4605,4605,4605,500
20240802,121600,209113090,4600,4600,4600,4600,500
20240802,121500,206813090,4605,4605,4605,4605,1055
20240802,121400,201954815,4605,4610,4610,4605,106
20240802,121300,201466185,4605,4605,4605,4605,338
20240802,121200,199909695,4605,4605,4605,4605,1038
20240802,121100,195129705,4605,4605,4605,4605,148
20240802,121000,194448165,4605,4605,4605,4605,0
20240802,120900,194448165,4605,4605,4605,4605,0
20240802,120800,194448165,4605,4605,4605,4605,0
20240802,120700,194448165,4605,4605,4605,4605,0
20240802,120600,194448165,4605,4605,4605,4605,32
20240802,120500,194300805,4605,4600,4605,4600,174
20240802,120400,193500255,4610,4610,4610,4610,13
20240802,120300,193440325,4610,4610,4610,4610,10
20240802,120200,193394225,4610,4610,4610,4610,0
20240802,120100,193394225,4610,4610,4610,4610,0
20240802,120000,193394225,4610,4610,4610,4610,7
20240802,115900,193361955,4610,4610,4610,4610,2
20240802,115800,193352735,4610,4610,4610,4610,0
20240802,115700,193352735,4610,4610,4610,4610,7
20240802,115600,193320465,4605,4605,4605,4605,3
20240802,115500,193306650,4605,4605,4605,4605,11
20240802,115400,193255995,4605,4605,4605,4605,11
20240802,115300,193205340,4605,4605,4605,4605,1
20240802,115200,193200735,4610,4610,4610,4610,7
20240802,115100,193168465,4610,4610,4610,4610,31
20240802,115000,193025555,4610,4610,4610,4610,7
20240802,114900,192993285,4610,4610,4610,4610,0
20240802,114800,192993285,4610,4610,4610,4600,36
20240802,114700,192827605,4610,4610,4610,4610,11
20240802,114600,192776895,4605,4605,4605,4605,1
20240802,114500,192772290,4605,4605,4605,4605,7
20240802,114400,192740055,4605,4600,4610,4595,3673
20240802,114300,175846180,4605,4615,4615,4605,2647
20240802,114200,163646350,4615,4615,4615,4615,2
20240802,114100,163637120,4615,4615,4615,4615,5
20240802,114000,163614045,4615,4615,4615,4615,7
20240802,113900,163581740,4615,4615,4615,4615,3
20240802,113800,163567895,4615,4615,4615,4615,87
20240802,113700,163166390,4610,4630,4630,4610,4274
20240802,113600,143409580,4645,4645,4645,4645,8
20240802,113500,143372420,4645,4645,4645,4645,1
20240802,113400,143367775,4645,4645,4645,4645,1
20240802,113300,143363130,4645,4645,4645,4645,6
20240802,113200,143335260,4645,4645,4645,4645,1
20240802,113100,143330615,4645,4645,4645,4645,11
20240802,113000,143279520,4645,4645,4645,4645,1
20240802,112900,143274875,4635,4635,4635,4635,0
20240802,112800,143274875,4635,4635,4635,4635,83
20240802,112700,142890170,4645,4645,4645,4645,1
20240802,112600,142885525,4635,4645,4645,4635,8
20240802,112500,142848375,4645,4645,4645,4645,0
20240802,112400,142848375,4645,4635,4645,4635,39
20240802,112300,142667600,4635,4635,4635,4635,1
20240802,112200,142662965,4635,4635,4635,4635,1
20240802,112100,142658330,4635,4630,4635,4630,254
20240802,112000,141482280,4640,4640,4640,4640,1
20240802,111900,141477640,4640,4635,4640,4630,337
20240802,111800,139916990,4645,4645,4645,4645,1
20240802,111700,139912345,4635,4635,4635,4635,100
20240802,111600,139448845,4635,4635,4635,4635,0
20240802,111500,139448845,4635,4635,4635,4635,1
20240802,111400,139444210,4635,4635,4635,4635,8
20240802,111300,139407130,4635,4635,4635,4635,1
20240802,111200,139402495,4630,4640,4640,4630,29
20240802,111100,139268165,4640,4640,4640,4640,1
20240802,111000,139263525,4640,4640,4640,4640,2
20240802,110900,139254245,4640,4645,4645,4640,7
20240802,110800,139221760,4645,4645,4645,4645,0
20240802,110700,139221760,4645,4645,4645,4645,9
20240802,110600,139179955,4645,4645,4645,4645,1
20240802,110500,139175310,4645,4645,4645,4645,7
20240802,110400,139142795,4640,4640,4640,4640,100
20240802,110300,138678795,4645,4645,4645,4645,1
20240802,110200,138674150,4645,4645,4645,4645,8
20240802,110100,138636990,4645,4645,4645,4645,1
20240802,110000,138632345,4645,4645,4645,4645,6
20240802,105900,138604475,4630,4645,4645,4630,45
20240802,105800,138396110,4630,4645,4645,4630,11
20240802,105700,138345165,4645,4645,4645,4645,7
20240802,105600,138312650,4645,4635,4645,4635,34
20240802,105500,138155050,4635,4635,4635,4635,37
20240802,105400,137983555,4635,4635,4635,4635,1
20240802,105300,137978920,4625,4645,4645,4625,43
20240802,105200,137779705,4645,4645,4645,4645,0
20240802,105100,137779705,4645,4645,4645,4645,1
20240802,105000,137775060,4645,4645,4645,4645,8
20240802,104900,137737900,4645,4645,4645,4645,1
20240802,104800,137733255,4650,4640,4650,4625,5006
20240802,104700,114572810,4650,4650,4650,4640,614
20240802,104600,111722710,4655,4655,4655,4655,12
20240802,104500,111666850,4655,4655,4655,4655,1
20240802,104400,111662195,4655,4655,4655,4655,1
20240802,104300,111657540,4660,4660,4660,4660,7
20240802,104200,111624920,4660,4660,4660,4660,1
20240802,104100,111620260,4650,4660,4660,4650,10
20240802,104000,111573680,4650,4650,4650,4650,2500
20240802,103900,99948680,4650,4650,4650,4650,2
20240802,103800,99939380,4650,4650,4650,4650,7
20240802,103700,99906830,4650,4650,4650,4650,1
20240802,103600,99902180,4650,4650,4650,4650,7
20240802,103500,99869630,4640,4640,4640,4640,500
20240802,103400,97549630,4640,4640,4640,4640,7
20240802,103300,97517150,4635,4640,4640,4635,82
20240802,103200,97137075,4640,4640,4640,4640,2
20240802,103100,97127795,4640,4640,4640,4640,6
20240802,103000,97099955,4635,4640,4640,4635,38
20240802,102900,96923820,4640,4640,4640,4640,12
20240802,102800,96868140,4640,4640,4640,4640,1
20240802,102700,96863500,4640,4635,4640,4635,45
20240802,102600,96654920,4640,4635,4640,4635,8
20240802,102500,96617805,4640,4640,4640,4640,1
20240802,102400,96613165,4640,4640,4640,4640,54
20240802,102300,96362605,4635,4640,4640,4635,404
20240802,102200,94489955,4640,4650,4650,4640,136
20240802,102100,93858835,4650,4650,4650,4650,1
20240802,102000,93854185,4650,4650,4650,4650,1
20240802,101900,93849535,4650,4660,4660,4640,333
20240802,101800,92300055,4660,4660,4660,4660,1
20240802,101700,92295395,4660,4660,4660,4660,7
20240802,101600,92262775,4660,4660,4660,4660,1
20240802,101500,92258115,4660,4660,4660,4660,10
20240802,101400,92211515,4660,4660,4660,4660,1
20240802,101300,92206855,4660,4660,4660,4660,1
20240802,101200,92202195,4660,4660,4660,4660,129
20240802,101100,91601055,4660,4660,4660,4660,18
20240802,101000,91517175,4660,4660,4660,4660,26
20240802,100900,91396015,4660,4660,4660,4660,109
20240802,100800,90888075,4640,4640,4640,4640,77
20240802,100700,90530795,4640,4640,4640,4640,26
20240802,100600,90410155,4640,4635,4640,4635,7
20240802,100500,90377705,4640,4650,4650,4640,214
20240802,100400,89384145,4650,4650,4650,4650,1
20240802,100300,89379495,4650,4650,4650,4650,16
20240802,100200,89305095,4650,4650,4650,4650,0
20240802,100100,89305095,4650,4650,4650,4650,10
20240802,100000,89258595,4650,4650,4650,4650,7
20240802,095900,89226045,4650,4650,4650,4650,5
20240802,095800,89202795,4650,4650,4650,4650,10
20240802,095700,89156295,4650,4650,4650,4650,3
20240802,095600,89142345,4630,4630,4630,4630,0
20240802,095500,89142345,4630,4645,4645,4630,5000
20240802,095400,65954090,4645,4645,4645,4645,0
20240802,095300,65954090,4645,4650,4650,4645,1132
20240802,095200,60695850,4650,4650,4650,4650,357
20240802,095100,59035800,4645,4645,4645,4645,0
20240802,095000,59035800,4645,4645,4645,4645,658
20240802,094900,55979390,4645,4645,4645,4645,168
20240802,094800,55199030,4650,4660,4660,4650,521
20240802,094700,52772150,4665,4665,4665,4665,100
20240802,094600,52305650,4675,4675,4675,4675,0
20240802,094500,52305650,4675,4680,4680,4675,6
20240802,094400,52277575,4680,4680,4680,4680,10
20240802,094300,52230775,4680,4680,4680,4680,5
20240802,094200,52207375,4660,4660,4660,4660,0
20240802,094100,52207375,4660,4675,4675,4660,370
20240802,094000,50481675,4675,4675,4675,4675,0
20240802,093900,50481675,4675,4675,4675,4675,6
20240802,093800,50453625,4660,4660,4660,4660,410
20240802,093700,48543025,4650,4650,4650,4650,0
20240802,093600,48543025,4650,4650,4650,4650,255
20240802,093500,47357275,4650,4650,4650,4650,0
20240802,093400,47357275,4650,4650,4650,4650,10
20240802,093300,47310775,4650,4650,4650,4650,0
20240802,093200,47310775,4650,4650,4650,4650,69
20240802,093100,46989925,4650,4660,4660,4650,1598
20240802,093000,39555825,4660,4680,4680,4660,61
20240802,092900,39270545,4655,4675,4675,4655,1283
20240802,092800,33288125,4675,4675,4675,4675,97
20240802,092700,32834650,4675,4675,4675,4675,50
20240802,092600,32600900,4675,4675,4675,4675,11
20240802,092500,32549475,4675,4675,4675,4675,298
20240802,092400,31156325,4675,4680,4680,4675,869
20240802,092300,27089665,4700,4700,4700,4700,0
20240802,092200,27089665,4700,4700,4700,4700,0
20240802,092100,27089665,4700,4700,4700,4700,1
20240802,092000,27084965,4680,4695,4695,4680,85
20240802,091900,26687050,4695,4685,4695,4680,750
20240802,091800,23175525,4690,4695,4695,4690,834
20240802,091700,19262895,4700,4700,4700,4700,0
20240802,091600,19262895,4700,4700,4700,4700,0
20240802,091500,19262895,4700,4705,4705,4700,625
20240802,091400,16325345,4705,4705,4705,4705,0
20240802,091300,16325345,4705,4705,4705,4705,220
20240802,091200,15290245,4705,4720,4720,4705,1155
20240802,091100,9851175,4725,4725,4725,4725,60
20240802,091000,9567675,4730,4735,4735,4730,168
20240802,090900,8772750,4740,4755,4755,4740,242
20240802,090800,7624000,4755,4755,4755,4755,151
20240802,090700,6905995,4785,4785,4785,4785,1
20240802,090600,6901210,4755,4760,4760,4755,202
20240802,090500,5939695,4770,4770,4770,4770,0
20240802,090400,5939695,4770,4770,4770,4770,0
20240802,090300,5939695,4770,4770,4770,4770,0
20240802,090200,5939695,4770,4780,4780,4770,605
20240802,090100,3052795,4805,4805,4805,4805,0
20240802,090000,3052795,4805,4800,4805,4795,636