KissMeData/093190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195900,359458995,4505,4505,4505,4505,1994
20240802,195800,359458995,4505,4505,4505,4505,0
20240802,195700,359458995,4505,4505,4505,4505,0
20240802,195600,359458995,4505,4505,4505,4505,0
20240802,195500,359458995,4505,4505,4505,4505,0
20240802,195400,359458995,4505,4505,4505,4505,0
20240802,195300,359458995,4505,4505,4505,4505,0
20240802,195200,359458995,4505,4505,4505,4505,0
20240802,195100,359458995,4505,4505,4505,4505,0
20240802,195000,359458995,4505,4505,4505,4505,0
20240802,194900,359458995,4505,4505,4505,4505,0
20240802,194800,359458995,4505,4505,4505,4505,0
20240802,194700,359458995,4505,4505,4505,4505,0
20240802,194600,359458995,4505,4505,4505,4505,0
20240802,194500,359458995,4505,4505,4505,4505,0
20240802,194400,359458995,4505,4505,4505,4505,0
20240802,194300,359458995,4505,4505,4505,4505,0
20240802,194200,359458995,4505,4505,4505,4505,0
20240802,194100,359458995,4505,4505,4505,4505,0
20240802,194000,359458995,4505,4505,4505,4505,0
20240802,193900,359458995,4505,4505,4505,4505,0
20240802,193800,359458995,4505,4505,4505,4505,0
20240802,193700,359458995,4505,4505,4505,4505,0
20240802,193600,359458995,4505,4505,4505,4505,0
20240802,193500,359458995,4505,4505,4505,4505,0
20240802,193400,359458995,4505,4505,4505,4505,0
20240802,193300,359458995,4505,4505,4505,4505,0
20240802,193200,359458995,4505,4505,4505,4505,0
20240802,193100,359458995,4505,4505,4505,4505,0
20240802,193000,359458995,4505,4505,4505,4505,0
20240802,192900,359458995,4505,4505,4505,4505,1994
20240802,192800,359458995,4505,4505,4505,4505,0
20240802,192700,359458995,4505,4505,4505,4505,0
20240802,192600,359458995,4505,4505,4505,4505,0
20240802,192500,359458995,4505,4505,4505,4505,0
20240802,192400,359458995,4505,4505,4505,4505,0
20240802,192300,359458995,4505,4505,4505,4505,0
20240802,192200,359458995,4505,4505,4505,4505,0
20240802,192100,359458995,4505,4505,4505,4505,0
20240802,192000,359458995,4505,4505,4505,4505,0
20240802,191900,359458995,4505,4505,4505,4505,0
20240802,191800,359458995,4505,4505,4505,4505,0
20240802,191700,359458995,4505,4505,4505,4505,0
20240802,191600,359458995,4505,4505,4505,4505,0
20240802,191500,359458995,4505,4505,4505,4505,0
20240802,191400,359458995,4505,4505,4505,4505,0
20240802,191300,359458995,4505,4505,4505,4505,0
20240802,191200,359458995,4505,4505,4505,4505,0
20240802,191100,359458995,4505,4505,4505,4505,0
20240802,191000,359458995,4505,4505,4505,4505,0
20240802,190900,359458995,4505,4505,4505,4505,0
20240802,190800,359458995,4505,4505,4505,4505,0
20240802,190700,359458995,4505,4505,4505,4505,0
20240802,190600,359458995,4505,4505,4505,4505,0
20240802,190500,359458995,4505,4505,4505,4505,0
20240802,190400,359458995,4505,4505,4505,4505,0
20240802,190300,359458995,4505,4505,4505,4505,0
20240802,190200,359458995,4505,4505,4505,4505,0
20240802,190100,359458995,4505,4505,4505,4505,0
20240802,190000,359458995,4505,4505,4505,4505,0
20240802,185900,359458995,4505,4505,4505,4505,1994
20240802,185800,359458995,4505,4505,4505,4505,0
20240802,185700,359458995,4505,4505,4505,4505,0
20240802,185600,359458995,4505,4505,4505,4505,0
20240802,185500,359458995,4505,4505,4505,4505,0
20240802,185400,359458995,4505,4505,4505,4505,0
20240802,185300,359458995,4505,4505,4505,4505,0
20240802,185200,359458995,4505,4505,4505,4505,0
20240802,185100,359458995,4505,4505,4505,4505,0
20240802,185000,359458995,4505,4505,4505,4505,0
20240802,184900,359458995,4505,4505,4505,4505,0
20240802,184800,359458995,4505,4505,4505,4505,0
20240802,184700,359458995,4505,4505,4505,4505,0
20240802,184600,359458995,4505,4505,4505,4505,0
20240802,184500,359458995,4505,4505,4505,4505,0
20240802,184400,359458995,4505,4505,4505,4505,0
20240802,184300,359458995,4505,4505,4505,4505,0
20240802,184200,359458995,4505,4505,4505,4505,0
20240802,184100,359458995,4505,4505,4505,4505,0
20240802,184000,359458995,4505,4505,4505,4505,0
20240802,183900,359458995,4505,4505,4505,4505,0
20240802,183800,359458995,4505,4505,4505,4505,0
20240802,183700,359458995,4505,4505,4505,4505,0
20240802,183600,359458995,4505,4505,4505,4505,0
20240802,183500,359458995,4505,4505,4505,4505,0
20240802,183400,359458995,4505,4505,4505,4505,0
20240802,183300,359458995,4505,4505,4505,4505,0
20240802,183200,359458995,4505,4505,4505,4505,0
20240802,183100,359458995,4505,4505,4505,4505,0
20240802,183000,359458995,4505,4505,4505,4505,0
20240802,182900,359458995,4505,4505,4505,4505,1994
20240802,182800,359458995,4505,4505,4505,4505,0
20240802,182700,359458995,4505,4505,4505,4505,0
20240802,182600,359458995,4505,4505,4505,4505,0
20240802,182500,359458995,4505,4505,4505,4505,0
20240802,182400,359458995,4505,4505,4505,4505,0
20240802,182300,359458995,4505,4505,4505,4505,0
20240802,182200,359458995,4505,4505,4505,4505,0
20240802,182100,359458995,4505,4505,4505,4505,0
20240802,182000,359458995,4505,4505,4505,4505,0
20240802,181900,359458995,4505,4505,4505,4505,0
20240802,181800,359458995,4505,4505,4505,4505,0
20240802,181700,359458995,4505,4505,4505,4505,0
20240802,181600,359458995,4505,4505,4505,4505,0
20240802,181500,359458995,4505,4505,4505,4505,0
20240802,181400,359458995,4505,4505,4505,4505,0
20240802,181300,359458995,4505,4505,4505,4505,0
20240802,181200,359458995,4505,4505,4505,4505,0
20240802,181100,359458995,4505,4505,4505,4505,0
20240802,181000,359458995,4505,4505,4505,4505,0
20240802,180900,359458995,4505,4505,4505,4505,0
20240802,180800,359458995,4505,4505,4505,4505,0
20240802,180700,359458995,4505,4505,4505,4505,0
20240802,180600,359458995,4505,4505,4505,4505,0
20240802,180500,359458995,4505,4505,4505,4505,0
20240802,180400,359458995,4505,4505,4505,4505,0
20240802,180300,359458995,4505,4505,4505,4505,0
20240802,180200,359458995,4505,4505,4505,4505,0
20240802,180100,359458995,4505,4505,4505,4505,0
20240802,180000,359458995,4505,4505,4505,4505,0
20240802,175900,359458995,4505,4505,4505,4505,1994
20240802,175800,359458995,4505,4505,4505,4505,0
20240802,175700,359458995,4505,4505,4505,4505,0
20240802,175600,359458995,4505,4505,4505,4505,0
20240802,175500,359458995,4505,4505,4505,4505,0
20240802,175400,359458995,4505,4505,4505,4505,0
20240802,175300,359458995,4505,4505,4505,4505,0
20240802,175200,359458995,4505,4505,4505,4505,0
20240802,175100,359458995,4505,4505,4505,4505,0
20240802,175000,359458995,4505,4505,4505,4505,0
20240802,174900,359458995,4505,4505,4505,4505,0
20240802,174800,359458995,4505,4505,4505,4505,0
20240802,174700,359458995,4505,4505,4505,4505,0
20240802,174600,359458995,4505,4505,4505,4505,0
20240802,174500,359458995,4505,4505,4505,4505,0
20240802,174400,359458995,4505,4505,4505,4505,0
20240802,174300,359458995,4505,4505,4505,4505,0
20240802,174200,359458995,4505,4505,4505,4505,0
20240802,174100,359458995,4505,4505,4505,4505,0
20240802,174000,359458995,4505,4505,4505,4505,0
20240802,173900,359458995,4505,4505,4505,4505,0
20240802,173800,359458995,4505,4505,4505,4505,0
20240802,173700,359458995,4505,4505,4505,4505,0
20240802,173600,359458995,4505,4505,4505,4505,0
20240802,173500,359458995,4505,4505,4505,4505,0
20240802,173400,359458995,4505,4505,4505,4505,0
20240802,173300,359458995,4505,4505,4505,4505,0
20240802,173200,359458995,4505,4505,4505,4505,0
20240802,173100,359458995,4505,4505,4505,4505,0
20240802,173000,359458995,4505,4505,4505,4505,0
20240802,172900,359458995,4505,4505,4505,4505,1994
20240802,172800,359458995,4505,4505,4505,4505,0
20240802,172700,359458995,4505,4505,4505,4505,0
20240802,172600,359458995,4505,4505,4505,4505,0
20240802,172500,359458995,4505,4505,4505,4505,0
20240802,172400,359458995,4505,4505,4505,4505,0
20240802,172300,359458995,4505,4505,4505,4505,0
20240802,172200,359458995,4505,4505,4505,4505,0
20240802,172100,359458995,4505,4505,4505,4505,0
20240802,172000,359458995,4505,4505,4505,4505,0
20240802,171900,359458995,4505,4505,4505,4505,0
20240802,171800,359458995,4505,4505,4505,4505,0
20240802,171700,359458995,4505,4505,4505,4505,0
20240802,171600,359458995,4505,4505,4505,4505,0
20240802,171500,359458995,4505,4505,4505,4505,0
20240802,171400,359458995,4505,4505,4505,4505,0
20240802,171300,359458995,4505,4505,4505,4505,0
20240802,171200,359458995,4505,4505,4505,4505,0
20240802,171100,359458995,4505,4505,4505,4505,0
20240802,171000,359458995,4505,4505,4505,4505,0
20240802,170900,359458995,4505,4505,4505,4505,0
20240802,170800,359458995,4505,4505,4505,4505,0
20240802,170700,359458995,4505,4505,4505,4505,0
20240802,170600,359458995,4505,4505,4505,4505,0
20240802,170500,359458995,4505,4505,4505,4505,0
20240802,170400,359458995,4505,4505,4505,4505,0
20240802,170300,359458995,4505,4505,4505,4505,0
20240802,170200,359458995,4505,4505,4505,4505,0
20240802,170100,359458995,4505,4505,4505,4505,0
20240802,170000,359458995,4505,4505,4505,4505,0
20240802,165900,359458995,4505,4505,4505,4505,1994
20240802,165800,359458995,4505,4505,4505,4505,0
20240802,165700,359458995,4505,4505,4505,4505,0
20240802,165600,359458995,4505,4505,4505,4505,0
20240802,165500,359458995,4505,4505,4505,4505,0
20240802,165400,359458995,4505,4505,4505,4505,0
20240802,165300,359458995,4505,4505,4505,4505,0
20240802,165200,359458995,4505,4505,4505,4505,0
20240802,165100,359458995,4505,4505,4505,4505,0
20240802,165000,359458995,4505,4505,4505,4505,0
20240802,164900,359458995,4505,4505,4505,4505,0
20240802,164800,359458995,4505,4505,4505,4505,0
20240802,164700,359458995,4505,4505,4505,4505,0
20240802,164600,359458995,4505,4505,4505,4505,0
20240802,164500,359458995,4505,4505,4505,4505,0
20240802,164400,359458995,4505,4505,4505,4505,0
20240802,164300,359458995,4505,4505,4505,4505,0
20240802,164200,359458995,4505,4505,4505,4505,0
20240802,164100,359458995,4505,4505,4505,4505,0
20240802,164000,359458995,4505,4505,4505,4505,0
20240802,163900,359458995,4505,4505,4505,4505,0
20240802,163800,359458995,4505,4505,4505,4505,0
20240802,163700,359458995,4505,4505,4505,4505,0
20240802,163600,359458995,4505,4505,4505,4505,0
20240802,163500,359458995,4505,4505,4505,4505,0
20240802,163400,359458995,4505,4505,4505,4505,0
20240802,163300,359458995,4505,4505,4505,4505,0
20240802,163200,359458995,4505,4505,4505,4505,0
20240802,163100,359458995,4505,4505,4505,4505,0
20240802,163000,359458995,4505,4505,4505,4505,0
20240802,162900,359458995,4505,4505,4505,4505,1994
20240802,162800,359458995,4505,4505,4505,4505,0
20240802,162700,359458995,4505,4505,4505,4505,0
20240802,162600,359458995,4505,4505,4505,4505,0
20240802,162500,359458995,4505,4505,4505,4505,0
20240802,162400,359458995,4505,4505,4505,4505,0
20240802,162300,359458995,4505,4505,4505,4505,0
20240802,162200,359458995,4505,4505,4505,4505,0
20240802,162100,359458995,4505,4505,4505,4505,0
20240802,162000,359458995,4505,4505,4505,4505,0
20240802,161900,359458995,4505,4505,4505,4505,0
20240802,161800,359458995,4505,4505,4505,4505,0
20240802,161700,359458995,4505,4505,4505,4505,0
20240802,161600,359458995,4505,4505,4505,4505,0
20240802,161500,359458995,4505,4505,4505,4505,0
20240802,161400,359458995,4505,4505,4505,4505,0
20240802,161300,359458995,4505,4505,4505,4505,0
20240802,161200,359458995,4505,4505,4505,4505,0
20240802,161100,359458995,4505,4505,4505,4505,0
20240802,161000,359458995,4505,4505,4505,4505,0
20240802,160900,359458995,4505,4505,4505,4505,0
20240802,160800,359458995,4505,4505,4505,4505,0
20240802,160700,359458995,4505,4505,4505,4505,0
20240802,160600,359458995,4505,4505,4505,4505,0
20240802,160500,359458995,4505,4505,4505,4505,0
20240802,160400,359458995,4505,4505,4505,4505,0
20240802,160300,359458995,4505,4505,4505,4505,0
20240802,160200,359458995,4505,4505,4505,4505,0
20240802,160100,359458995,4505,4505,4505,4505,0
20240802,160000,359458995,4505,4505,4505,4505,0
20240802,155900,359458995,4505,4505,4505,4505,1994
20240802,155800,359458995,4505,4505,4505,4505,0
20240802,155700,359458995,4505,4505,4505,4505,0
20240802,155600,359458995,4505,4505,4505,4505,0
20240802,155500,359458995,4505,4505,4505,4505,0
20240802,155400,359458995,4505,4505,4505,4505,0
20240802,155300,359458995,4505,4505,4505,4505,0
20240802,155200,359458995,4505,4505,4505,4505,0
20240802,155100,359458995,4505,4505,4505,4505,0
20240802,155000,359458995,4505,4505,4505,4505,0
20240802,154900,359458995,4505,4505,4505,4505,0
20240802,154800,359458995,4505,4505,4505,4505,0
20240802,154700,359458995,4505,4505,4505,4505,0
20240802,154600,359458995,4505,4505,4505,4505,0
20240802,154500,359458995,4505,4505,4505,4505,0
20240802,154400,359458995,4505,4505,4505,4505,0
20240802,154300,359458995,4505,4505,4505,4505,0
20240802,154200,359458995,4505,4505,4505,4505,0
20240802,154100,359458995,4505,4505,4505,4505,0
20240802,154000,359458995,4505,4505,4505,4505,0
20240802,153900,359458995,4505,4505,4505,4505,0
20240802,153800,359458995,4505,4505,4505,4505,0
20240802,153700,359458995,4505,4505,4505,4505,0
20240802,153600,359458995,4505,4505,4505,4505,0
20240802,153500,359458995,4505,4505,4505,4505,0
20240802,153400,359458995,4505,4505,4505,4505,0
20240802,153300,359458995,4505,4505,4505,4505,0
20240802,153200,359458995,4505,4505,4505,4505,0
20240802,153100,359458995,4505,4505,4505,4505,0
20240802,153000,359458995,4505,4505,4505,4505,1994
20240802,152900,350476025,4515,4515,4515,4515,0
20240802,152800,350476025,4515,4515,4515,4515,0
20240802,152700,350476025,4515,4515,4515,4515,0
20240802,152600,350476025,4515,4515,4515,4515,0
20240802,152500,350476025,4515,4515,4515,4515,0
20240802,152400,350476025,4515,4515,4515,4515,0
20240802,152300,350476025,4515,4515,4515,4515,0
20240802,152200,350476025,4515,4515,4515,4515,0
20240802,152100,350476025,4515,4515,4515,4515,0
20240802,152000,350476025,4515,4515,4515,4515,0
20240802,151900,350476025,4515,4515,4515,4515,91
20240802,151800,350065160,4515,4505,4515,4505,401
20240802,151700,348257355,4505,4505,4505,4505,74
20240802,151600,347923985,4505,4505,4505,4505,0
20240802,151500,347923985,4505,4505,4505,4505,30
20240802,151400,347788835,4505,4505,4505,4505,0
20240802,151300,347788835,4505,4510,4510,4505,355
20240802,151200,346189080,4515,4515,4515,4515,0
20240802,151100,346189080,4515,4515,4515,4515,0
20240802,151000,346189080,4515,4510,4515,4510,8
20240802,150900,346152970,4510,4510,4510,4510,30
20240802,150800,346017670,4510,4515,4515,4510,23
20240802,150700,345913830,4510,4510,4510,4510,0
20240802,150600,345913830,4510,4510,4510,4510,30
20240802,150500,345778530,4510,4510,4510,4510,0
20240802,150400,345778530,4510,4510,4515,4510,962
20240802,150300,341436910,4515,4510,4515,4510,130
20240802,150200,340850110,4510,4510,4510,4510,1
20240802,150100,340845600,4510,4510,4510,4510,0
20240802,150000,340845600,4510,4515,4520,4510,947
20240802,145900,336570655,4515,4515,4515,4515,13
20240802,145800,336511960,4510,4510,4515,4510,258
20240802,145700,335347165,4515,4515,4515,4515,274
20240802,145600,334110055,4515,4515,4515,4515,1
20240802,145500,334105540,4520,4520,4520,4520,1
20240802,145400,334101020,4515,4515,4515,4515,30
20240802,145300,333965570,4515,4515,4515,4515,0
20240802,145200,333965570,4515,4515,4515,4515,0
20240802,145100,333965570,4515,4515,4515,4515,1
20240802,145000,333961055,4520,4520,4520,4520,0
20240802,144900,333961055,4520,4520,4520,4520,1
20240802,144800,333956535,4515,4515,4515,4515,125
20240802,144700,333392160,4515,4515,4515,4515,0
20240802,144600,333392160,4515,4515,4515,4515,11
20240802,144500,333342495,4510,4510,4515,4510,33
20240802,144400,333193660,4510,4510,4510,4510,158
20240802,144300,332481080,4510,4510,4510,4510,50
20240802,144200,332255580,4505,4505,4505,4505,1
20240802,144100,332251075,4510,4510,4510,4510,0
20240802,144000,332251075,4510,4510,4510,4510,0
20240802,143900,332251075,4510,4510,4510,4510,33
20240802,143800,332102245,4510,4510,4520,4510,5384
20240802,143700,307768355,4505,4505,4505,4505,0
20240802,143600,307768355,4505,4505,4505,4505,32
20240802,143500,307624195,4505,4505,4505,4505,80
20240802,143400,307263795,4510,4510,4510,4510,0
20240802,143300,307263795,4510,4510,4510,4505,107
20240802,143200,306781645,4510,4510,4510,4510,0
20240802,143100,306781645,4510,4510,4510,4510,0
20240802,143000,306781645,4510,4510,4510,4510,935
20240802,142900,302564795,4510,4510,4510,4510,0
20240802,142800,302564795,4510,4510,4510,4510,0
20240802,142700,302564795,4510,4510,4510,4510,1
20240802,142600,302560285,4515,4515,4515,4515,0
20240802,142500,302560285,4515,4515,4515,4515,1
20240802,142400,302555770,4510,4510,4510,4510,900
20240802,142300,298496770,4515,4515,4515,4515,0
20240802,142200,298496770,4515,4515,4515,4515,630
20240802,142100,295652320,4515,4515,4515,4515,0
20240802,142000,295652320,4515,4515,4515,4515,22
20240802,141900,295552990,4515,4515,4515,4515,1
20240802,141800,295548475,4515,4510,4515,4510,83
20240802,141700,295173895,4510,4510,4510,4510,0
20240802,141600,295173895,4510,4510,4510,4510,0
20240802,141500,295173895,4510,4510,4510,4510,34
20240802,141400,295020555,4510,4510,4510,4510,0
20240802,141300,295020555,4510,4510,4510,4510,0
20240802,141200,295020555,4510,4510,4510,4510,34
20240802,141100,294867215,4510,4510,4510,4510,0
20240802,141000,294867215,4510,4510,4510,4510,0
20240802,140900,294867215,4510,4510,4510,4510,662
20240802,140800,291881595,4510,4510,4510,4510,0
20240802,140700,291881595,4510,4510,4510,4510,142
20240802,140600,291241175,4510,4510,4510,4510,1
20240802,140500,291236665,4515,4515,4515,4515,0
20240802,140400,291236665,4515,4515,4515,4515,1
20240802,140300,291232150,4515,4510,4515,4510,37
20240802,140200,291065270,4510,4510,4510,4510,0
20240802,140100,291065270,4510,4510,4510,4510,0
20240802,140000,291065270,4510,4510,4510,4510,35
20240802,135900,290907420,4510,4510,4510,4510,0
20240802,135800,290907420,4510,4510,4510,4510,1
20240802,135700,290902910,4515,4515,4515,4515,0
20240802,135600,290902910,4515,4515,4515,4515,0
20240802,135500,290902910,4515,4515,4515,4515,1
20240802,135400,290898395,4510,4510,4510,4510,65
20240802,135300,290605245,4510,4510,4510,4510,0
20240802,135200,290605245,4510,4510,4510,4510,100
20240802,135100,290154245,4520,4520,4520,4520,0
20240802,135000,290154245,4520,4520,4520,4520,0
20240802,134900,290154245,4520,4520,4520,4520,0
20240802,134800,290154245,4520,4520,4520,4520,97
20240802,134700,289715805,4520,4520,4520,4520,0
20240802,134600,289715805,4520,4520,4520,4520,179
20240802,134500,288906725,4510,4540,4540,4505,1765
20240802,134400,280929315,4540,4540,4540,4540,4
20240802,134300,280911155,4540,4540,4540,4540,150
20240802,134200,280230155,4545,4545,4545,4545,142
20240802,134100,279584765,4545,4545,4545,4540,182
20240802,134000,278757580,4545,4545,4545,4545,0
20240802,133900,278757580,4545,4545,4545,4545,179
20240802,133800,277944025,4550,4550,4550,4550,9
20240802,133700,277903075,4545,4545,4550,4545,221
20240802,133600,276898520,4550,4550,4550,4550,0
20240802,133500,276898520,4550,4555,4555,4550,12
20240802,133400,276843915,4560,4540,4560,4540,317
20240802,133300,275403380,4545,4540,4550,4540,148
20240802,133200,274730830,4540,4540,4540,4540,178
20240802,133100,273922710,4550,4545,4550,4545,100
20240802,133000,273468125,4535,4535,4535,4535,216
20240802,132900,272488565,4530,4530,4530,4530,20
20240802,132800,272397965,4530,4545,4545,4530,199
20240802,132700,271496195,4550,4535,4550,4535,189
20240802,132600,270638940,4550,4550,4550,4550,0
20240802,132500,270638940,4550,4535,4550,4535,311
20240802,132400,269228285,4535,4535,4535,4535,12
20240802,132300,269173865,4550,4540,4550,4535,386
20240802,132200,267421375,4535,4530,4535,4530,24
20240802,132100,267312545,4525,4525,4525,4525,218
20240802,132000,266326095,4525,4525,4525,4525,179
20240802,131900,265516120,4535,4515,4535,4515,14199
20240802,131800,201339280,4505,4510,4510,4505,40
20240802,131700,201158980,4505,4505,4505,4505,0
20240802,131600,201158980,4505,4505,4505,4505,0
20240802,131500,201158980,4505,4510,4515,4505,156
20240802,131400,200455480,4515,4515,4515,4515,0
20240802,131300,200455480,4515,4515,4515,4515,0
20240802,131200,200455480,4515,4515,4515,4515,0
20240802,131100,200455480,4515,4515,4515,4515,23
20240802,131000,200351635,4515,4515,4515,4515,0
20240802,130900,200351635,4515,4515,4515,4515,0
20240802,130800,200351635,4515,4515,4515,4515,2
20240802,130700,200342605,4510,4505,4510,4505,265
20240802,130600,199148765,4505,4505,4505,4505,2
20240802,130500,199139755,4505,4505,4505,4505,1
20240802,130400,199135250,4500,4500,4500,4500,0
20240802,130300,199135250,4500,4500,4500,4500,40
20240802,130200,198955250,4500,4500,4500,4500,0
20240802,130100,198955250,4500,4500,4500,4500,0
20240802,130000,198955250,4500,4500,4500,4500,84
20240802,125900,198577250,4500,4500,4500,4500,1
20240802,125800,198572750,4505,4505,4505,4505,21
20240802,125700,198478145,4505,4505,4505,4505,0
20240802,125600,198478145,4505,4505,4505,4505,0
20240802,125500,198478145,4505,4505,4505,4505,1
20240802,125400,198473640,4505,4505,4505,4505,31
20240802,125300,198333985,4505,4505,4505,4505,1
20240802,125200,198329480,4505,4505,4505,4505,0
20240802,125100,198329480,4505,4505,4505,4505,0
20240802,125000,198329480,4505,4505,4505,4505,0
20240802,124900,198329480,4505,4505,4505,4505,1
20240802,124800,198324975,4500,4505,4505,4500,30
20240802,124700,198189875,4505,4505,4505,4505,0
20240802,124600,198189875,4505,4505,4505,4505,1
20240802,124500,198185370,4505,4505,4505,4505,6
20240802,124400,198158340,4505,4505,4505,4505,61
20240802,124300,197883535,4500,4500,4500,4500,0
20240802,124200,197883535,4500,4500,4500,4500,45
20240802,124100,197681035,4500,4500,4500,4500,0
20240802,124000,197681035,4500,4500,4500,4500,0
20240802,123900,197681035,4500,4500,4500,4500,45
20240802,123800,197478535,4500,4500,4500,4500,0
20240802,123700,197478535,4500,4500,4500,4500,0
20240802,123600,197478535,4500,4500,4500,4500,45
20240802,123500,197276035,4500,4500,4500,4500,0
20240802,123400,197276035,4500,4500,4500,4500,0
20240802,123300,197276035,4500,4500,4500,4500,1
20240802,123200,197271535,4505,4505,4505,4505,0
20240802,123100,197271535,4505,4505,4505,4505,0
20240802,123000,197271535,4505,4505,4505,4505,0
20240802,122900,197271535,4505,4505,4505,4505,1
20240802,122800,197267030,4500,4500,4500,4500,0
20240802,122700,197267030,4500,4500,4500,4500,46
20240802,122600,197060030,4500,4500,4500,4500,0
20240802,122500,197060030,4500,4500,4505,4500,102
20240802,122400,196600530,4500,4495,4500,4495,51
20240802,122300,196371260,4495,4495,4495,4495,0
20240802,122200,196371260,4495,4495,4495,4495,0
20240802,122100,196371260,4495,4495,4500,4495,47
20240802,122000,196159990,4495,4495,4495,4495,1
20240802,121900,196155495,4510,4500,4510,4500,3547
20240802,121800,180190945,4495,4505,4505,4495,1414
20240802,121700,173827845,4500,4515,4515,4500,328
20240802,121600,172348565,4515,4515,4515,4515,0
20240802,121500,172348565,4515,4510,4515,4510,47
20240802,121400,172136590,4510,4510,4510,4510,0
20240802,121300,172136590,4510,4510,4510,4510,633
20240802,121200,169281760,4505,4505,4505,4505,355
20240802,121100,167682485,4510,4510,4510,4510,0
20240802,121000,167682485,4510,4510,4510,4510,1
20240802,120900,167677975,4505,4505,4505,4505,48
20240802,120800,167461735,4505,4505,4505,4505,0
20240802,120700,167461735,4505,4505,4505,4505,1
20240802,120600,167457230,4505,4505,4505,4505,49
20240802,120500,167236485,4505,4505,4505,4505,0
20240802,120400,167236485,4505,4505,4505,4505,0
20240802,120300,167236485,4505,4505,4505,4505,49
20240802,120200,167015740,4505,4505,4505,4505,0
20240802,120100,167015740,4505,4505,4505,4505,0
20240802,120000,167015740,4505,4505,4505,4505,1
20240802,115900,167011235,4510,4510,4510,4510,2
20240802,115800,167002215,4510,4510,4510,4510,21
20240802,115700,166907505,4510,4510,4510,4510,3
20240802,115600,166893975,4510,4510,4510,4510,1
20240802,115500,166889465,4505,4510,4510,4505,127
20240802,115400,166316700,4505,4505,4510,4505,50
20240802,115300,166091445,4505,4510,4510,4505,21
20240802,115200,165996740,4510,4505,4510,4505,3
20240802,115100,165983215,4515,4510,4515,4510,502
20240802,115000,163719190,4515,4515,4515,4515,22
20240802,114900,163619860,4515,4515,4515,4515,1
20240802,114800,163615345,4515,4515,4515,4515,21
20240802,114700,163520530,4515,4515,4515,4515,1
20240802,114600,163516015,4510,4515,4515,4510,3
20240802,114500,163502475,4510,4515,4515,4510,3
20240802,114400,163488935,4515,4515,4515,4515,1
20240802,114300,163484420,4515,4520,4520,4515,70
20240802,114200,163168360,4520,4520,4520,4520,1
20240802,114100,163163840,4520,4520,4520,4520,0
20240802,114000,163163840,4520,4520,4520,4520,41
20240802,113900,162978520,4520,4520,4520,4520,2
20240802,113800,162969480,4520,4520,4520,4520,21
20240802,113700,162874560,4520,4520,4520,4520,0
20240802,113600,162874560,4520,4515,4520,4515,51
20240802,113500,162644290,4515,4520,4520,4515,4
20240802,113400,162626215,4520,4520,4520,4520,1
20240802,113300,162621695,4520,4520,4520,4520,0
20240802,113200,162621695,4520,4520,4520,4515,14
20240802,113100,162558420,4520,4520,4520,4520,1
20240802,113000,162553900,4520,4520,4520,4520,39
20240802,112900,162377620,4520,4520,4520,4520,0
20240802,112800,162377620,4520,4520,4520,4520,22
20240802,112700,162278180,4520,4520,4520,4520,1
20240802,112600,162273660,4520,4520,4520,4520,2
20240802,112500,162264620,4520,4520,4520,4520,1
20240802,112400,162260100,4520,4520,4520,4520,8
20240802,112300,162223940,4520,4515,4520,4515,161
20240802,112200,161497020,4515,4515,4515,4515,2
20240802,112100,161487990,4515,4515,4515,4515,0
20240802,112000,161487990,4515,4510,4515,4510,3
20240802,111900,161474455,4515,4515,4515,4505,819
20240802,111800,157778405,4520,4520,4520,4520,22
20240802,111700,157678965,4520,4520,4520,4520,1
20240802,111600,157674445,4520,4520,4520,4520,2
20240802,111500,157665405,4520,4515,4520,4515,3
20240802,111400,157651850,4520,4520,4520,4520,1
20240802,111300,157647330,4520,4520,4520,4520,3
20240802,111200,157633770,4520,4520,4520,4520,0
20240802,111100,157633770,4520,4520,4520,4520,2
20240802,111000,157624730,4520,4520,4520,4520,568
20240802,110900,155057370,4520,4520,4520,4520,202
20240802,110800,154144330,4520,4520,4520,4520,20
20240802,110700,154053930,4520,4520,4520,4520,1
20240802,110600,154049410,4525,4520,4525,4520,1089
20240802,110500,149127110,4520,4520,4520,4520,2
20240802,110400,149118070,4520,4520,4520,4520,0
20240802,110300,149118070,4520,4520,4520,4520,1
20240802,110200,149113550,4520,4520,4520,4520,1
20240802,110100,149109030,4520,4520,4520,4520,89
20240802,110000,148706750,4515,4515,4515,4515,155
20240802,105900,148006925,4520,4520,4520,4515,64
20240802,105800,147717740,4520,4520,4520,4520,24
20240802,105700,147609260,4520,4520,4520,4520,105
20240802,105600,147134660,4520,4520,4520,4520,135
20240802,105500,146524460,4525,4520,4525,4520,151
20240802,105400,145841935,4520,4525,4525,4520,182
20240802,105300,145019280,4525,4525,4525,4525,117
20240802,105200,144489855,4525,4530,4540,4525,834
20240802,105100,140710445,4530,4535,4535,4525,603
20240802,105000,137979560,4535,4540,4540,4535,389
20240802,104900,136215350,4540,4545,4545,4540,93
20240802,104800,135793125,4545,4545,4545,4545,20
20240802,104700,135702225,4545,4550,4550,4545,75
20240802,104600,135361225,4545,4545,4550,4545,580
20240802,104500,132725120,4545,4545,4545,4545,203
20240802,104400,131802485,4545,4545,4545,4545,38
20240802,104300,131629775,4550,4540,4550,4540,435
20240802,104200,129654200,4545,4550,4550,4545,145
20240802,104100,128994675,4550,4545,4550,4545,142
20240802,104000,128349275,4545,4545,4545,4540,244
20240802,103900,127241190,4545,4545,4545,4545,125
20240802,103800,126673065,4550,4550,4550,4550,21
20240802,103700,126577515,4550,4545,4550,4545,200
20240802,103600,125668405,4550,4550,4550,4550,3
20240802,103500,125654755,4550,4550,4550,4550,77
20240802,103400,125304405,4555,4555,4555,4550,14
20240802,103300,125240645,4555,4555,4555,4550,256
20240802,103200,124075460,4555,4555,4555,4555,141
20240802,103100,123433205,4560,4565,4565,4560,274
20240802,103000,122183615,4565,4565,4565,4565,135
20240802,102900,121567340,4575,4575,4575,4575,1
20240802,102800,121562765,4575,4580,4580,4575,69
20240802,102700,121247080,4580,4575,4580,4570,426
20240802,102600,119298420,4580,4585,4585,4580,153
20240802,102500,118597675,4585,4585,4585,4585,85
20240802,102400,118207950,4590,4590,4590,4590,2
20240802,102300,118198770,4590,4585,4590,4585,222
20240802,102200,117180685,4590,4590,4590,4590,1
20240802,102100,117176095,4590,4590,4600,4590,189
20240802,102000,116308575,4590,4590,4590,4590,125
20240802,101900,115734825,4590,4600,4600,4590,1595
20240802,101800,108398645,4600,4605,4605,4600,234
20240802,101700,107322135,4605,4605,4605,4605,2
20240802,101600,107312925,4605,4610,4610,4605,174
20240802,101500,106511650,4610,4610,4610,4610,0
20240802,101400,106511650,4610,4605,4610,4605,179
20240802,101300,105687350,4610,4610,4610,4610,3
20240802,101200,105673520,4610,4610,4615,4610,226
20240802,101100,104631655,4610,4610,4610,4610,179
20240802,101000,103806465,4615,4615,4615,4615,24
20240802,100900,103695705,4615,4615,4615,4615,112
20240802,100800,103178825,4620,4620,4620,4620,1
20240802,100700,103174205,4615,4615,4615,4615,178
20240802,100600,102352735,4620,4620,4620,4620,2
20240802,100500,102343495,4620,4620,4625,4620,149
20240802,100400,101655110,4620,4615,4620,4615,180
20240802,100300,100824405,4620,4615,4620,4615,59
20240802,100200,100552115,4615,4615,4615,4615,180
20240802,100100,99721415,4635,4635,4635,4635,0
20240802,100000,99721415,4635,4615,4635,4610,300
20240802,095900,98337480,4615,4615,4615,4615,0
20240802,095800,98337480,4615,4615,4615,4615,159
20240802,095700,97603695,4615,4620,4620,4615,210
20240802,095600,96634395,4620,4625,4625,4620,268
20240802,095500,95395700,4625,4625,4625,4625,179
20240802,095400,94567825,4630,4630,4630,4630,51
20240802,095300,94331695,4630,4630,4630,4630,178
20240802,095200,93507555,4630,4630,4630,4630,0
20240802,095100,93507555,4630,4635,4635,4630,180
20240802,095000,92674150,4635,4635,4635,4635,59
20240802,094900,92400685,4635,4635,4635,4635,1
20240802,094800,92396050,4640,4645,4650,4640,111
20240802,094700,91880655,4635,4635,4635,4635,0
20240802,094600,91880655,4635,4645,4650,4635,189
20240802,094500,91004495,4650,4635,4650,4635,131
20240802,094400,90396445,4640,4645,4645,4640,147
20240802,094300,89713655,4645,4645,4645,4645,179
20240802,094200,88882200,4660,4660,4660,4660,5818
20240802,094100,61770320,4660,4660,4660,4660,179
20240802,094000,60936180,4660,4660,4660,4660,0
20240802,093900,60936180,4660,4660,4660,4660,5705
20240802,093800,34350880,4660,4660,4660,4660,0
20240802,093700,34350880,4660,4660,4660,4660,179
20240802,093600,33516740,4660,4660,4660,4660,179
20240802,093500,32682600,4665,4665,4665,4665,0
20240802,093400,32682600,4665,4665,4665,4665,101
20240802,093300,32211435,4670,4665,4670,4665,101
20240802,093200,31740265,4670,4670,4670,4670,12
20240802,093100,31684225,4675,4675,4675,4675,0
20240802,093000,31684225,4675,4680,4685,4675,219
20240802,092900,30658340,4685,4685,4685,4685,4
20240802,092800,30639600,4690,4690,4690,4690,40
20240802,092700,30452000,4695,4695,4695,4690,111
20240802,092600,29931115,4695,4675,4695,4675,246
20240802,092500,28778520,4680,4650,4680,4650,3101
20240802,092400,14327060,4650,4640,4650,4640,122
20240802,092300,13760860,4635,4635,4635,4635,0
20240802,092200,13760860,4635,4635,4635,4635,0
20240802,092100,13760860,4635,4650,4650,4635,100
20240802,092000,13297285,4655,4655,4655,4655,20
20240802,091900,13204185,4655,4655,4655,4655,1
20240802,091800,13199530,4655,4660,4660,4630,428
20240802,091700,11212390,4665,4665,4665,4665,0
20240802,091600,11212390,4665,4665,4665,4665,0
20240802,091500,11212390,4665,4660,4665,4660,10
20240802,091400,11165780,4675,4675,4675,4675,0
20240802,091300,11165780,4675,4675,4675,4675,0
20240802,091200,11165780,4675,4675,4675,4675,1
20240802,091100,11161105,4670,4670,4670,4670,17
20240802,091000,11081715,4675,4675,4695,4675,194
20240802,090900,10174635,4670,4670,4670,4670,80
20240802,090800,9801035,4670,4670,4670,4670,60
20240802,090700,9520835,4670,4670,4670,4670,1
20240802,090600,9516165,4660,4660,4660,4660,1
20240802,090500,9511505,4660,4670,4670,4660,100
20240802,090400,9045005,4670,4670,4670,4670,0
20240802,090300,9045005,4670,4655,4670,4655,956
20240802,090200,4582890,4670,4670,4670,4670,10
20240802,090100,4536190,4670,4670,4675,4670,44
20240802,090000,4330670,4630,4630,4630,4630,684