KissMeData/094800/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200000,250803585,4340,4340,4340,4340,841
20240802,195900,250803585,4340,4340,4340,4340,0
20240802,195800,250803585,4340,4340,4340,4340,0
20240802,195700,250803585,4340,4340,4340,4340,0
20240802,195600,250803585,4340,4340,4340,4340,0
20240802,195500,250803585,4340,4340,4340,4340,0
20240802,195400,250803585,4340,4340,4340,4340,0
20240802,195300,250803585,4340,4340,4340,4340,0
20240802,195200,250803585,4340,4340,4340,4340,0
20240802,195100,250803585,4340,4340,4340,4340,0
20240802,195000,250803585,4340,4340,4340,4340,0
20240802,194900,250803585,4340,4340,4340,4340,0
20240802,194800,250803585,4340,4340,4340,4340,0
20240802,194700,250803585,4340,4340,4340,4340,0
20240802,194600,250803585,4340,4340,4340,4340,0
20240802,194500,250803585,4340,4340,4340,4340,0
20240802,194400,250803585,4340,4340,4340,4340,0
20240802,194300,250803585,4340,4340,4340,4340,0
20240802,194200,250803585,4340,4340,4340,4340,0
20240802,194100,250803585,4340,4340,4340,4340,0
20240802,194000,250803585,4340,4340,4340,4340,0
20240802,193900,250803585,4340,4340,4340,4340,0
20240802,193800,250803585,4340,4340,4340,4340,0
20240802,193700,250803585,4340,4340,4340,4340,0
20240802,193600,250803585,4340,4340,4340,4340,0
20240802,193500,250803585,4340,4340,4340,4340,0
20240802,193400,250803585,4340,4340,4340,4340,0
20240802,193300,250803585,4340,4340,4340,4340,0
20240802,193200,250803585,4340,4340,4340,4340,0
20240802,193100,250803585,4340,4340,4340,4340,0
20240802,193000,250803585,4340,4340,4340,4340,841
20240802,192900,250803585,4340,4340,4340,4340,0
20240802,192800,250803585,4340,4340,4340,4340,0
20240802,192700,250803585,4340,4340,4340,4340,0
20240802,192600,250803585,4340,4340,4340,4340,0
20240802,192500,250803585,4340,4340,4340,4340,0
20240802,192400,250803585,4340,4340,4340,4340,0
20240802,192300,250803585,4340,4340,4340,4340,0
20240802,192200,250803585,4340,4340,4340,4340,0
20240802,192100,250803585,4340,4340,4340,4340,0
20240802,192000,250803585,4340,4340,4340,4340,0
20240802,191900,250803585,4340,4340,4340,4340,0
20240802,191800,250803585,4340,4340,4340,4340,0
20240802,191700,250803585,4340,4340,4340,4340,0
20240802,191600,250803585,4340,4340,4340,4340,0
20240802,191500,250803585,4340,4340,4340,4340,0
20240802,191400,250803585,4340,4340,4340,4340,0
20240802,191300,250803585,4340,4340,4340,4340,0
20240802,191200,250803585,4340,4340,4340,4340,0
20240802,191100,250803585,4340,4340,4340,4340,0
20240802,191000,250803585,4340,4340,4340,4340,0
20240802,190900,250803585,4340,4340,4340,4340,0
20240802,190800,250803585,4340,4340,4340,4340,0
20240802,190700,250803585,4340,4340,4340,4340,0
20240802,190600,250803585,4340,4340,4340,4340,0
20240802,190500,250803585,4340,4340,4340,4340,0
20240802,190400,250803585,4340,4340,4340,4340,0
20240802,190300,250803585,4340,4340,4340,4340,0
20240802,190200,250803585,4340,4340,4340,4340,0
20240802,190100,250803585,4340,4340,4340,4340,0
20240802,190000,250803585,4340,4340,4340,4340,841
20240802,185900,250803585,4340,4340,4340,4340,0
20240802,185800,250803585,4340,4340,4340,4340,0
20240802,185700,250803585,4340,4340,4340,4340,0
20240802,185600,250803585,4340,4340,4340,4340,0
20240802,185500,250803585,4340,4340,4340,4340,0
20240802,185400,250803585,4340,4340,4340,4340,0
20240802,185300,250803585,4340,4340,4340,4340,0
20240802,185200,250803585,4340,4340,4340,4340,0
20240802,185100,250803585,4340,4340,4340,4340,0
20240802,185000,250803585,4340,4340,4340,4340,0
20240802,184900,250803585,4340,4340,4340,4340,0
20240802,184800,250803585,4340,4340,4340,4340,0
20240802,184700,250803585,4340,4340,4340,4340,0
20240802,184600,250803585,4340,4340,4340,4340,0
20240802,184500,250803585,4340,4340,4340,4340,0
20240802,184400,250803585,4340,4340,4340,4340,0
20240802,184300,250803585,4340,4340,4340,4340,0
20240802,184200,250803585,4340,4340,4340,4340,0
20240802,184100,250803585,4340,4340,4340,4340,0
20240802,184000,250803585,4340,4340,4340,4340,0
20240802,183900,250803585,4340,4340,4340,4340,0
20240802,183800,250803585,4340,4340,4340,4340,0
20240802,183700,250803585,4340,4340,4340,4340,0
20240802,183600,250803585,4340,4340,4340,4340,0
20240802,183500,250803585,4340,4340,4340,4340,0
20240802,183400,250803585,4340,4340,4340,4340,0
20240802,183300,250803585,4340,4340,4340,4340,0
20240802,183200,250803585,4340,4340,4340,4340,0
20240802,183100,250803585,4340,4340,4340,4340,0
20240802,183000,250803585,4340,4340,4340,4340,841
20240802,182900,250803585,4340,4340,4340,4340,0
20240802,182800,250803585,4340,4340,4340,4340,0
20240802,182700,250803585,4340,4340,4340,4340,0
20240802,182600,250803585,4340,4340,4340,4340,0
20240802,182500,250803585,4340,4340,4340,4340,0
20240802,182400,250803585,4340,4340,4340,4340,0
20240802,182300,250803585,4340,4340,4340,4340,0
20240802,182200,250803585,4340,4340,4340,4340,0
20240802,182100,250803585,4340,4340,4340,4340,0
20240802,182000,250803585,4340,4340,4340,4340,0
20240802,181900,250803585,4340,4340,4340,4340,0
20240802,181800,250803585,4340,4340,4340,4340,0
20240802,181700,250803585,4340,4340,4340,4340,0
20240802,181600,250803585,4340,4340,4340,4340,0
20240802,181500,250803585,4340,4340,4340,4340,0
20240802,181400,250803585,4340,4340,4340,4340,0
20240802,181300,250803585,4340,4340,4340,4340,0
20240802,181200,250803585,4340,4340,4340,4340,0
20240802,181100,250803585,4340,4340,4340,4340,0
20240802,181000,250803585,4340,4340,4340,4340,0
20240802,180900,250803585,4340,4340,4340,4340,0
20240802,180800,250803585,4340,4340,4340,4340,0
20240802,180700,250803585,4340,4340,4340,4340,0
20240802,180600,250803585,4340,4340,4340,4340,0
20240802,180500,250803585,4340,4340,4340,4340,0
20240802,180400,250803585,4340,4340,4340,4340,0
20240802,180300,250803585,4340,4340,4340,4340,0
20240802,180200,250803585,4340,4340,4340,4340,0
20240802,180100,250803585,4340,4340,4340,4340,0
20240802,180000,250803585,4340,4340,4340,4340,841
20240802,175900,250803585,4340,4340,4340,4340,0
20240802,175800,250803585,4340,4340,4340,4340,0
20240802,175700,250803585,4340,4340,4340,4340,0
20240802,175600,250803585,4340,4340,4340,4340,0
20240802,175500,250803585,4340,4340,4340,4340,0
20240802,175400,250803585,4340,4340,4340,4340,0
20240802,175300,250803585,4340,4340,4340,4340,0
20240802,175200,250803585,4340,4340,4340,4340,0
20240802,175100,250803585,4340,4340,4340,4340,0
20240802,175000,250803585,4340,4340,4340,4340,0
20240802,174900,250803585,4340,4340,4340,4340,0
20240802,174800,250803585,4340,4340,4340,4340,0
20240802,174700,250803585,4340,4340,4340,4340,0
20240802,174600,250803585,4340,4340,4340,4340,0
20240802,174500,250803585,4340,4340,4340,4340,0
20240802,174400,250803585,4340,4340,4340,4340,0
20240802,174300,250803585,4340,4340,4340,4340,0
20240802,174200,250803585,4340,4340,4340,4340,0
20240802,174100,250803585,4340,4340,4340,4340,0
20240802,174000,250803585,4340,4340,4340,4340,0
20240802,173900,250803585,4340,4340,4340,4340,0
20240802,173800,250803585,4340,4340,4340,4340,0
20240802,173700,250803585,4340,4340,4340,4340,0
20240802,173600,250803585,4340,4340,4340,4340,0
20240802,173500,250803585,4340,4340,4340,4340,0
20240802,173400,250803585,4340,4340,4340,4340,0
20240802,173300,250803585,4340,4340,4340,4340,0
20240802,173200,250803585,4340,4340,4340,4340,0
20240802,173100,250803585,4340,4340,4340,4340,0
20240802,173000,250803585,4340,4340,4340,4340,841
20240802,172900,250803585,4340,4340,4340,4340,0
20240802,172800,250803585,4340,4340,4340,4340,0
20240802,172700,250803585,4340,4340,4340,4340,0
20240802,172600,250803585,4340,4340,4340,4340,0
20240802,172500,250803585,4340,4340,4340,4340,0
20240802,172400,250803585,4340,4340,4340,4340,0
20240802,172300,250803585,4340,4340,4340,4340,0
20240802,172200,250803585,4340,4340,4340,4340,0
20240802,172100,250803585,4340,4340,4340,4340,0
20240802,172000,250803585,4340,4340,4340,4340,0
20240802,171900,250803585,4340,4340,4340,4340,0
20240802,171800,250803585,4340,4340,4340,4340,0
20240802,171700,250803585,4340,4340,4340,4340,0
20240802,171600,250803585,4340,4340,4340,4340,0
20240802,171500,250803585,4340,4340,4340,4340,0
20240802,171400,250803585,4340,4340,4340,4340,0
20240802,171300,250803585,4340,4340,4340,4340,0
20240802,171200,250803585,4340,4340,4340,4340,0
20240802,171100,250803585,4340,4340,4340,4340,0
20240802,171000,250803585,4340,4340,4340,4340,0
20240802,170900,250803585,4340,4340,4340,4340,0
20240802,170800,250803585,4340,4340,4340,4340,0
20240802,170700,250803585,4340,4340,4340,4340,0
20240802,170600,250803585,4340,4340,4340,4340,0
20240802,170500,250803585,4340,4340,4340,4340,0
20240802,170400,250803585,4340,4340,4340,4340,0
20240802,170300,250803585,4340,4340,4340,4340,0
20240802,170200,250803585,4340,4340,4340,4340,0
20240802,170100,250803585,4340,4340,4340,4340,0
20240802,170000,250803585,4340,4340,4340,4340,841
20240802,165900,250803585,4340,4340,4340,4340,0
20240802,165800,250803585,4340,4340,4340,4340,0
20240802,165700,250803585,4340,4340,4340,4340,0
20240802,165600,250803585,4340,4340,4340,4340,0
20240802,165500,250803585,4340,4340,4340,4340,0
20240802,165400,250803585,4340,4340,4340,4340,0
20240802,165300,250803585,4340,4340,4340,4340,0
20240802,165200,250803585,4340,4340,4340,4340,0
20240802,165100,250803585,4340,4340,4340,4340,0
20240802,165000,250803585,4340,4340,4340,4340,0
20240802,164900,250803585,4340,4340,4340,4340,0
20240802,164800,250803585,4340,4340,4340,4340,0
20240802,164700,250803585,4340,4340,4340,4340,0
20240802,164600,250803585,4340,4340,4340,4340,0
20240802,164500,250803585,4340,4340,4340,4340,0
20240802,164400,250803585,4340,4340,4340,4340,0
20240802,164300,250803585,4340,4340,4340,4340,0
20240802,164200,250803585,4340,4340,4340,4340,0
20240802,164100,250803585,4340,4340,4340,4340,0
20240802,164000,250803585,4340,4340,4340,4340,0
20240802,163900,250803585,4340,4340,4340,4340,0
20240802,163800,250803585,4340,4340,4340,4340,0
20240802,163700,250803585,4340,4340,4340,4340,0
20240802,163600,250803585,4340,4340,4340,4340,0
20240802,163500,250803585,4340,4340,4340,4340,0
20240802,163400,250803585,4340,4340,4340,4340,0
20240802,163300,250803585,4340,4340,4340,4340,0
20240802,163200,250803585,4340,4340,4340,4340,0
20240802,163100,250803585,4340,4340,4340,4340,0
20240802,163000,250803585,4340,4340,4340,4340,841
20240802,162900,250803585,4340,4340,4340,4340,0
20240802,162800,250803585,4340,4340,4340,4340,0
20240802,162700,250803585,4340,4340,4340,4340,0
20240802,162600,250803585,4340,4340,4340,4340,0
20240802,162500,250803585,4340,4340,4340,4340,0
20240802,162400,250803585,4340,4340,4340,4340,0
20240802,162300,250803585,4340,4340,4340,4340,0
20240802,162200,250803585,4340,4340,4340,4340,0
20240802,162100,250803585,4340,4340,4340,4340,0
20240802,162000,250803585,4340,4340,4340,4340,0
20240802,161900,250803585,4340,4340,4340,4340,0
20240802,161800,250803585,4340,4340,4340,4340,0
20240802,161700,250803585,4340,4340,4340,4340,0
20240802,161600,250803585,4340,4340,4340,4340,0
20240802,161500,250803585,4340,4340,4340,4340,0
20240802,161400,250803585,4340,4340,4340,4340,0
20240802,161300,250803585,4340,4340,4340,4340,0
20240802,161200,250803585,4340,4340,4340,4340,0
20240802,161100,250803585,4340,4340,4340,4340,0
20240802,161000,250803585,4340,4340,4340,4340,0
20240802,160900,250803585,4340,4340,4340,4340,0
20240802,160800,250803585,4340,4340,4340,4340,0
20240802,160700,250803585,4340,4340,4340,4340,0
20240802,160600,250803585,4340,4340,4340,4340,0
20240802,160500,250803585,4340,4340,4340,4340,0
20240802,160400,250803585,4340,4340,4340,4340,0
20240802,160300,250803585,4340,4340,4340,4340,0
20240802,160200,250803585,4340,4340,4340,4340,0
20240802,160100,250803585,4340,4340,4340,4340,0
20240802,160000,250803585,4340,4340,4340,4340,841
20240802,155900,250803585,4340,4340,4340,4340,0
20240802,155800,250803585,4340,4340,4340,4340,0
20240802,155700,250803585,4340,4340,4340,4340,0
20240802,155600,250803585,4340,4340,4340,4340,0
20240802,155500,250803585,4340,4340,4340,4340,0
20240802,155400,250803585,4340,4340,4340,4340,0
20240802,155300,250803585,4340,4340,4340,4340,0
20240802,155200,250803585,4340,4340,4340,4340,0
20240802,155100,250803585,4340,4340,4340,4340,0
20240802,155000,250803585,4340,4340,4340,4340,0
20240802,154900,250803585,4340,4340,4340,4340,0
20240802,154800,250803585,4340,4340,4340,4340,0
20240802,154700,250803585,4340,4340,4340,4340,0
20240802,154600,250803585,4340,4340,4340,4340,0
20240802,154500,250803585,4340,4340,4340,4340,0
20240802,154400,250803585,4340,4340,4340,4340,0
20240802,154300,250803585,4340,4340,4340,4340,0
20240802,154200,250803585,4340,4340,4340,4340,0
20240802,154100,250803585,4340,4340,4340,4340,0
20240802,154000,250803585,4340,4340,4340,4340,0
20240802,153900,250803585,4340,4340,4340,4340,0
20240802,153800,250803585,4340,4340,4340,4340,0
20240802,153700,250803585,4340,4340,4340,4340,0
20240802,153600,250803585,4340,4340,4340,4340,0
20240802,153500,250803585,4340,4340,4340,4340,0
20240802,153400,250803585,4340,4340,4340,4340,0
20240802,153300,250803585,4340,4340,4340,4340,0
20240802,153200,250803585,4340,4340,4340,4340,0
20240802,153100,250803585,4340,4340,4340,4340,0
20240802,153000,250803585,4340,4340,4340,4340,1682
20240802,152900,247153645,4345,4345,4345,4345,0
20240802,152800,247153645,4345,4345,4345,4345,0
20240802,152700,247153645,4345,4345,4345,4345,0
20240802,152600,247153645,4345,4345,4345,4345,0
20240802,152500,247153645,4345,4345,4345,4345,0
20240802,152400,247153645,4345,4345,4345,4345,0
20240802,152300,247153645,4345,4345,4345,4345,0
20240802,152200,247153645,4345,4345,4345,4345,0
20240802,152100,247153645,4345,4345,4345,4345,0
20240802,152000,247153645,4345,4345,4345,4345,0
20240802,151900,247153645,4345,4345,4385,4345,259
20240802,151800,246028090,4345,4345,4345,4345,0
20240802,151700,246028090,4345,4345,4345,4345,147
20240802,151600,245389375,4335,4335,4335,4335,0
20240802,151500,245389375,4335,4350,4350,4335,4371
20240802,151400,226413875,4355,4355,4355,4355,47
20240802,151300,226209190,4350,4350,4350,4350,0
20240802,151200,226209190,4350,4350,4350,4350,0
20240802,151100,226209190,4350,4360,4360,4350,507
20240802,151000,223999740,4350,4350,4350,4350,0
20240802,150900,223999740,4350,4350,4350,4350,0
20240802,150800,223999740,4350,4350,4350,4350,0
20240802,150700,223999740,4350,4350,4350,4350,0
20240802,150600,223999740,4350,4350,4350,4350,120
20240802,150500,223477740,4355,4355,4355,4355,0
20240802,150400,223477740,4355,4355,4355,4355,0
20240802,150300,223477740,4355,4355,4355,4355,93
20240802,150200,223072725,4350,4350,4350,4350,6
20240802,150100,223046625,4345,4345,4345,4345,130
20240802,150000,222481775,4350,4350,4350,4350,240
20240802,145900,221437775,4350,4350,4350,4350,42
20240802,145800,221255075,4350,4350,4350,4350,10
20240802,145700,221211575,4350,4350,4350,4350,1000
20240802,145600,216861575,4350,4350,4350,4350,108
20240802,145500,216391775,4350,4350,4350,4350,0
20240802,145400,216391775,4350,4350,4350,4350,0
20240802,145300,216391775,4350,4350,4350,4350,0
20240802,145200,216391775,4350,4350,4350,4350,0
20240802,145100,216391775,4350,4350,4350,4350,141
20240802,145000,215778425,4360,4360,4360,4360,0
20240802,144900,215778425,4360,4360,4360,4360,0
20240802,144800,215778425,4360,4360,4360,4360,2
20240802,144700,215769705,4350,4350,4350,4350,0
20240802,144600,215769705,4350,4360,4360,4350,123
20240802,144500,215233885,4360,4360,4360,4360,0
20240802,144400,215233885,4360,4360,4360,4360,0
20240802,144300,215233885,4360,4360,4360,4360,0
20240802,144200,215233885,4360,4360,4360,4360,2000
20240802,144100,206513885,4360,4360,4360,4360,139
20240802,144000,205907845,4360,4360,4360,4360,0
20240802,143900,205907845,4360,4360,4360,4360,0
20240802,143800,205907845,4360,4360,4360,4360,133
20240802,143700,205327965,4360,4360,4360,4360,0
20240802,143600,205327965,4360,4360,4360,4360,5
20240802,143500,205306165,4355,4355,4355,4355,0
20240802,143400,205306165,4355,4355,4355,4355,0
20240802,143300,205306165,4355,4355,4355,4355,0
20240802,143200,205306165,4355,4355,4355,4355,141
20240802,143100,204692110,4350,4350,4350,4350,120
20240802,143000,204170110,4350,4350,4350,4350,0
20240802,142900,204170110,4350,4350,4350,4350,0
20240802,142800,204170110,4350,4350,4350,4350,0
20240802,142700,204170110,4350,4350,4350,4350,0
20240802,142600,204170110,4350,4350,4350,4350,137
20240802,142500,203574160,4350,4350,4350,4350,0
20240802,142400,203574160,4350,4350,4350,4350,0
20240802,142300,203574160,4350,4350,4350,4350,0
20240802,142200,203574160,4350,4350,4350,4350,0
20240802,142100,203574160,4350,4350,4350,4350,143
20240802,142000,202952110,4355,4355,4355,4355,0
20240802,141900,202952110,4355,4355,4355,4355,0
20240802,141800,202952110,4355,4350,4355,4350,216
20240802,141700,202012505,4350,4350,4350,4350,0
20240802,141600,202012505,4350,4350,4350,4350,141
20240802,141500,201399155,4350,4350,4350,4350,0
20240802,141400,201399155,4350,4350,4350,4350,0
20240802,141300,201399155,4350,4350,4350,4350,0
20240802,141200,201399155,4350,4350,4350,4350,0
20240802,141100,201399155,4350,4350,4350,4350,144
20240802,141000,200772755,4355,4350,4355,4350,1004
20240802,140900,196400930,4350,4350,4350,4350,0
20240802,140800,196400930,4350,4350,4350,4350,21
20240802,140700,196309580,4350,4350,4350,4350,0
20240802,140600,196309580,4350,4350,4350,4350,148
20240802,140500,195665780,4360,4360,4360,4360,211
20240802,140400,194745820,4350,4350,4350,4350,0
20240802,140300,194745820,4350,4350,4350,4350,0
20240802,140200,194745820,4350,4340,4360,4340,2805
20240802,140100,182555310,4335,4335,4335,4335,141
20240802,140000,181944075,4345,4345,4345,4345,0
20240802,135900,181944075,4345,4345,4345,4345,0
20240802,135800,181944075,4345,4340,4345,4340,967
20240802,135700,177747120,4340,4340,4340,4340,0
20240802,135600,177747120,4340,4340,4340,4340,146
20240802,135500,177113480,4340,4340,4340,4340,0
20240802,135400,177113480,4340,4340,4340,4340,0
20240802,135300,177113480,4340,4340,4340,4340,0
20240802,135200,177113480,4340,4340,4340,4340,0
20240802,135100,177113480,4340,4340,4340,4340,120
20240802,135000,176592680,4345,4345,4345,4345,1
20240802,134900,176588335,4340,4340,4340,4340,0
20240802,134800,176588335,4340,4340,4340,4340,0
20240802,134700,176588335,4340,4340,4340,4340,0
20240802,134600,176588335,4340,4340,4340,4340,143
20240802,134500,175967715,4345,4345,4345,4345,3
20240802,134400,175954680,4345,4345,4345,4345,0
20240802,134300,175954680,4345,4345,4345,4345,1
20240802,134200,175950335,4345,4345,4345,4345,268
20240802,134100,174785875,4345,4340,4345,4340,601
20240802,134000,172175950,4345,4345,4345,4345,0
20240802,133900,172175950,4345,4345,4345,4345,0
20240802,133800,172175950,4345,4345,4345,4345,0
20240802,133700,172175950,4345,4345,4345,4345,0
20240802,133600,172175950,4345,4345,4345,4345,2
20240802,133500,172167260,4350,4350,4350,4350,1
20240802,133400,172162910,4350,4350,4350,4350,0
20240802,133300,172162910,4350,4350,4350,4350,0
20240802,133200,172162910,4350,4350,4350,4350,0
20240802,133100,172162910,4350,4350,4350,4350,1
20240802,133000,172158560,4360,4340,4360,4340,1577
20240802,132900,165307955,4335,4335,4335,4335,0
20240802,132800,165307955,4335,4335,4335,4335,0
20240802,132700,165307955,4335,4335,4335,4335,0
20240802,132600,165307955,4335,4335,4335,4335,129
20240802,132500,164748740,4335,4335,4335,4335,0
20240802,132400,164748740,4335,4335,4335,4335,0
20240802,132300,164748740,4335,4335,4335,4335,0
20240802,132200,164748740,4335,4335,4335,4335,0
20240802,132100,164748740,4335,4335,4335,4335,153
20240802,132000,164085485,4335,4335,4335,4335,0
20240802,131900,164085485,4335,4335,4335,4335,0
20240802,131800,164085485,4335,4335,4335,4335,0
20240802,131700,164085485,4335,4335,4335,4335,0
20240802,131600,164085485,4335,4335,4335,4335,118
20240802,131500,163573955,4335,4335,4335,4335,0
20240802,131400,163573955,4335,4335,4335,4335,0
20240802,131300,163573955,4335,4335,4335,4335,0
20240802,131200,163573955,4335,4335,4335,4335,121
20240802,131100,163049420,4335,4335,4335,4335,123
20240802,131000,162516215,4340,4340,4340,4340,0
20240802,130900,162516215,4340,4340,4340,4340,0
20240802,130800,162516215,4340,4340,4340,4340,0
20240802,130700,162516215,4340,4340,4340,4340,2100
20240802,130600,153402215,4340,4340,4340,4340,17
20240802,130500,153328435,4340,4340,4340,4340,0
20240802,130400,153328435,4340,4340,4340,4340,0
20240802,130300,153328435,4340,4340,4340,4340,0
20240802,130200,153328435,4340,4340,4340,4340,0
20240802,130100,153328435,4340,4340,4340,4340,144
20240802,130000,152703475,4340,4340,4340,4340,0
20240802,125900,152703475,4340,4340,4340,4340,0
20240802,125800,152703475,4340,4340,4340,4340,0
20240802,125700,152703475,4340,4340,4340,4340,0
20240802,125600,152703475,4340,4340,4340,4340,113
20240802,125500,152213055,4340,4340,4340,4340,0
20240802,125400,152213055,4340,4340,4340,4340,0
20240802,125300,152213055,4340,4340,4340,4340,0
20240802,125200,152213055,4340,4340,4340,4340,0
20240802,125100,152213055,4340,4340,4340,4340,134
20240802,125000,151631495,4340,4340,4340,4340,0
20240802,124900,151631495,4340,4340,4340,4340,0
20240802,124800,151631495,4340,4340,4340,4340,0
20240802,124700,151631495,4340,4340,4340,4340,0
20240802,124600,151631495,4340,4340,4340,4340,125
20240802,124500,151088995,4345,4345,4345,4345,0
20240802,124400,151088995,4345,4345,4345,4345,0
20240802,124300,151088995,4345,4345,4345,4345,0
20240802,124200,151088995,4345,4345,4345,4345,0
20240802,124100,151088995,4345,4345,4345,4345,0
20240802,124000,151088995,4345,4345,4345,4345,917
20240802,123900,147104630,4340,4340,4340,4340,26
20240802,123800,146991790,4335,4335,4335,4335,0
20240802,123700,146991790,4335,4335,4335,4335,0
20240802,123600,146991790,4335,4335,4335,4335,259
20240802,123500,145869025,4340,4340,4340,4340,0
20240802,123400,145869025,4340,4340,4340,4340,0
20240802,123300,145869025,4340,4340,4340,4340,0
20240802,123200,145869025,4340,4340,4340,4340,0
20240802,123100,145869025,4340,4340,4340,4340,110
20240802,123000,145391625,4350,4350,4350,4350,0
20240802,122900,145391625,4350,4350,4350,4350,0
20240802,122800,145391625,4350,4345,4350,4345,100
20240802,122700,144956630,4340,4340,4340,4340,31
20240802,122600,144822090,4340,4340,4340,4340,111
20240802,122500,144340350,4340,4340,4340,4340,0
20240802,122400,144340350,4340,4340,4340,4340,0
20240802,122300,144340350,4340,4340,4340,4340,0
20240802,122200,144340350,4340,4340,4340,4340,0
20240802,122100,144340350,4340,4340,4340,4340,134
20240802,122000,143758790,4365,4365,4365,4365,0
20240802,121900,143758790,4365,4365,4365,4365,0
20240802,121800,143758790,4365,4365,4365,4365,0
20240802,121700,143758790,4365,4365,4365,4365,0
20240802,121600,143758790,4365,4365,4365,4365,917
20240802,121500,139756085,4365,4365,4365,4365,4739
20240802,121400,119070350,4365,4345,4365,4345,2605
20240802,121300,107746145,4340,4340,4340,4340,0
20240802,121200,107746145,4340,4340,4340,4340,0
20240802,121100,107746145,4340,4345,4345,4340,37
20240802,121000,107585520,4345,4345,4345,4345,0
20240802,120900,107585520,4345,4345,4345,4345,0
20240802,120800,107585520,4345,4345,4345,4345,0
20240802,120700,107585520,4345,4345,4345,4345,0
20240802,120600,107585520,4345,4345,4345,4345,115
20240802,120500,107085845,4345,4345,4345,4345,0
20240802,120400,107085845,4345,4345,4345,4345,0
20240802,120300,107085845,4345,4345,4345,4345,0
20240802,120200,107085845,4345,4345,4345,4345,0
20240802,120100,107085845,4345,4345,4345,4345,234
20240802,120000,106069115,4350,4350,4350,4350,0
20240802,115900,106069115,4350,4350,4350,4350,0
20240802,115800,106069115,4350,4350,4350,4350,0
20240802,115700,106069115,4350,4350,4350,4350,0
20240802,115600,106069115,4350,4350,4350,4350,84
20240802,115500,105703715,4350,4350,4350,4350,0
20240802,115400,105703715,4350,4350,4350,4350,0
20240802,115300,105703715,4350,4350,4350,4350,0
20240802,115200,105703715,4350,4350,4350,4350,0
20240802,115100,105703715,4350,4350,4350,4350,120
20240802,115000,105181715,4350,4350,4350,4350,0
20240802,114900,105181715,4350,4350,4350,4350,0
20240802,114800,105181715,4350,4350,4350,4350,0
20240802,114700,105181715,4350,4350,4350,4350,0
20240802,114600,105181715,4350,4350,4350,4350,147
20240802,114500,104542265,4350,4350,4350,4350,3
20240802,114400,104529215,4350,4350,4350,4350,0
20240802,114300,104529215,4350,4350,4350,4350,0
20240802,114200,104529215,4350,4350,4350,4350,0
20240802,114100,104529215,4350,4350,4350,4350,264
20240802,114000,103380815,4350,4350,4350,4350,0
20240802,113900,103380815,4350,4350,4350,4350,0
20240802,113800,103380815,4350,4350,4350,4350,0
20240802,113700,103380815,4350,4350,4350,4350,0
20240802,113600,103380815,4350,4350,4350,4350,134
20240802,113500,102797915,4350,4350,4350,4350,0
20240802,113400,102797915,4350,4350,4350,4350,0
20240802,113300,102797915,4350,4350,4350,4350,0
20240802,113200,102797915,4350,4350,4350,4350,0
20240802,113100,102797915,4350,4350,4350,4350,271
20240802,113000,101619065,4350,4350,4350,4350,0
20240802,112900,101619065,4350,4350,4350,4350,0
20240802,112800,101619065,4350,4350,4350,4350,0
20240802,112700,101619065,4350,4350,4350,4350,0
20240802,112600,101619065,4350,4350,4350,4350,978
20240802,112500,97364765,4345,4345,4345,4345,0
20240802,112400,97364765,4345,4345,4345,4345,0
20240802,112300,97364765,4345,4345,4345,4345,0
20240802,112200,97364765,4345,4345,4345,4345,0
20240802,112100,97364765,4345,4345,4345,4345,139
20240802,112000,96760810,4350,4350,4350,4350,0
20240802,111900,96760810,4350,4350,4350,4350,0
20240802,111800,96760810,4350,4350,4350,4350,159
20240802,111700,96069160,4345,4345,4345,4345,4
20240802,111600,96051780,4345,4350,4350,4345,13
20240802,111500,95995235,4355,4355,4355,4355,0
20240802,111400,95995235,4355,4360,4360,4355,403
20240802,111300,94239170,4360,4360,4360,4360,212
20240802,111200,93314850,4370,4370,4370,4370,0
20240802,111100,93314850,4370,4370,4370,4370,0
20240802,111000,93314850,4370,4380,4380,4370,1419
20240802,110900,87103820,4370,4370,4370,4370,970
20240802,110800,82864920,4365,4365,4365,4365,0
20240802,110700,82864920,4365,4365,4365,4365,851
20240802,110600,79150305,4365,4365,4365,4365,113
20240802,110500,78657060,4370,4370,4370,4370,0
20240802,110400,78657060,4370,4370,4370,4370,0
20240802,110300,78657060,4370,4370,4370,4370,0
20240802,110200,78657060,4370,4370,4370,4370,120
20240802,110100,78132660,4370,4370,4370,4365,1145
20240802,110000,73129635,4370,4370,4370,4370,10
20240802,105900,73085935,4370,4370,4370,4370,0
20240802,105800,73085935,4370,4370,4370,4370,0
20240802,105700,73085935,4370,4370,4370,4370,1
20240802,105600,73081565,4370,4375,4375,4370,995
20240802,105500,68728495,4375,4375,4375,4375,0
20240802,105400,68728495,4375,4375,4375,4375,0
20240802,105300,68728495,4375,4375,4375,4375,0
20240802,105200,68728495,4375,4375,4375,4375,0
20240802,105100,68728495,4375,4375,4375,4375,133
20240802,105000,68146620,4380,4380,4380,4380,0
20240802,104900,68146620,4380,4380,4380,4380,0
20240802,104800,68146620,4380,4380,4380,4380,12
20240802,104700,68094060,4375,4375,4375,4375,0
20240802,104600,68094060,4375,4375,4375,4375,148
20240802,104500,67446560,4375,4375,4375,4375,141
20240802,104400,66829685,4375,4375,4375,4375,0
20240802,104300,66829685,4375,4375,4375,4375,0
20240802,104200,66829685,4375,4375,4375,4375,0
20240802,104100,66829685,4375,4375,4375,4375,278
20240802,104000,65613435,4385,4385,4385,4385,0
20240802,103900,65613435,4385,4385,4385,4385,0
20240802,103800,65613435,4385,4385,4385,4385,0
20240802,103700,65613435,4385,4385,4385,4385,0
20240802,103600,65613435,4385,4385,4385,4385,0
20240802,103500,65613435,4385,4385,4385,4385,0
20240802,103400,65613435,4385,4385,4385,4385,0
20240802,103300,65613435,4385,4385,4385,4385,0
20240802,103200,65613435,4385,4385,4385,4385,0
20240802,103100,65613435,4385,4385,4385,4385,1571
20240802,103000,58724600,4385,4385,4385,4385,0
20240802,102900,58724600,4385,4385,4385,4385,0
20240802,102800,58724600,4385,4385,4385,4385,0
20240802,102700,58724600,4385,4385,4385,4385,0
20240802,102600,58724600,4385,4385,4385,4385,132
20240802,102500,58145780,4385,4385,4385,4385,0
20240802,102400,58145780,4385,4385,4385,4385,0
20240802,102300,58145780,4385,4385,4385,4385,0
20240802,102200,58145780,4385,4385,4385,4385,0
20240802,102100,58145780,4385,4385,4385,4385,145
20240802,102000,57509955,4385,4385,4385,4385,0
20240802,101900,57509955,4385,4385,4385,4385,0
20240802,101800,57509955,4385,4385,4385,4385,0
20240802,101700,57509955,4385,4385,4385,4385,0
20240802,101600,57509955,4385,4385,4385,4385,152
20240802,101500,56843435,4385,4385,4385,4385,0
20240802,101400,56843435,4385,4385,4385,4385,2
20240802,101300,56834665,4390,4390,4390,4390,0
20240802,101200,56834665,4390,4390,4390,4390,0
20240802,101100,56834665,4390,4390,4390,4390,324
20240802,101000,55412305,4390,4390,4390,4390,0
20240802,100900,55412305,4390,4390,4390,4390,0
20240802,100800,55412305,4390,4390,4390,4390,0
20240802,100700,55412305,4390,4390,4390,4390,0
20240802,100600,55412305,4390,4390,4390,4390,131
20240802,100500,54837215,4390,4390,4390,4390,0
20240802,100400,54837215,4390,4390,4390,4390,0
20240802,100300,54837215,4390,4390,4390,4390,0
20240802,100200,54837215,4390,4390,4390,4390,0
20240802,100100,54837215,4390,4390,4390,4390,143
20240802,100000,54209445,4390,4390,4390,4390,0
20240802,095900,54209445,4390,4390,4390,4390,0
20240802,095800,54209445,4390,4390,4390,4390,0
20240802,095700,54209445,4390,4390,4390,4390,0
20240802,095600,54209445,4390,4390,4390,4390,143
20240802,095500,53581675,4390,4390,4390,4390,0
20240802,095400,53581675,4390,4390,4390,4390,0
20240802,095300,53581675,4390,4390,4390,4390,0
20240802,095200,53581675,4390,4390,4390,4390,0
20240802,095100,53581675,4390,4390,4390,4390,259
20240802,095000,52444665,4400,4400,4400,4400,0
20240802,094900,52444665,4400,4400,4400,4400,0
20240802,094800,52444665,4400,4400,4400,4400,0
20240802,094700,52444665,4400,4400,4400,4400,0
20240802,094600,52444665,4400,4400,4400,4400,0
20240802,094500,52444665,4400,4400,4400,4400,0
20240802,094400,52444665,4400,4400,4400,4400,0
20240802,094300,52444665,4400,4400,4400,4400,0
20240802,094200,52444665,4400,4400,4400,4400,0
20240802,094100,52444665,4400,4400,4400,4400,0
20240802,094000,52444665,4400,4400,4400,4400,331
20240802,093900,50988265,4410,4410,4410,4410,0
20240802,093800,50988265,4410,4410,4410,4410,0
20240802,093700,50988265,4410,4410,4410,4410,0
20240802,093600,50988265,4410,4410,4410,4410,0
20240802,093500,50988265,4410,4410,4410,4410,0
20240802,093400,50988265,4410,4410,4410,4410,0
20240802,093300,50988265,4410,4410,4410,4410,0
20240802,093200,50988265,4410,4400,4410,4400,661
20240802,093100,48074780,4380,4380,4380,4380,0
20240802,093000,48074780,4380,4380,4380,4380,926
20240802,092900,44018900,4375,4375,4375,4375,0
20240802,092800,44018900,4375,4365,4375,4365,151
20240802,092700,43359775,4365,4370,4370,4365,1085
20240802,092600,38623745,4375,4375,4375,4375,36
20240802,092500,38466245,4380,4390,4390,4380,50
20240802,092400,38246755,4390,4390,4390,4390,0
20240802,092300,38246755,4390,4385,4390,4385,1100
20240802,092200,33418510,4395,4395,4395,4395,0
20240802,092100,33418510,4395,4395,4395,4395,0
20240802,092000,33418510,4395,4395,4395,4395,0
20240802,091900,33418510,4395,4395,4395,4395,0
20240802,091800,33418510,4395,4395,4395,4395,3522
20240802,091700,17939320,4395,4395,4395,4395,0
20240802,091600,17939320,4395,4395,4395,4395,0
20240802,091500,17939320,4395,4395,4395,4395,150
20240802,091400,17280070,4395,4395,4395,4395,0
20240802,091300,17280070,4395,4395,4395,4395,0
20240802,091200,17280070,4395,4395,4395,4395,0
20240802,091100,17280070,4395,4395,4395,4395,0
20240802,091000,17280070,4395,4395,4395,4395,125
20240802,090900,16730695,4400,4400,4400,4400,0
20240802,090800,16730695,4400,4400,4400,4400,0
20240802,090700,16730695,4400,4400,4400,4400,0
20240802,090600,16730695,4400,4395,4400,4395,3000
20240802,090500,3531500,4405,4405,4405,4405,0
20240802,090400,3531500,4405,4405,4405,4405,0
20240802,090300,3531500,4405,4405,4405,4405,0
20240802,090200,3531500,4405,4405,4405,4405,0
20240802,090100,3531500,4405,4405,4405,4405,300
20240802,090000,2210000,4420,4420,4420,4420,500