KissMeData/333620/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210900,661897660,9950,9950,9950,9950,914
20240802,210800,661897660,9950,9950,9950,9950,0
20240802,210700,661897660,9950,9950,9950,9950,0
20240802,210600,661897660,9950,9950,9950,9950,0
20240802,210500,661897660,9950,9950,9950,9950,0
20240802,210400,661897660,9950,9950,9950,9950,0
20240802,210300,661897660,9950,9950,9950,9950,0
20240802,210200,661897660,9950,9950,9950,9950,0
20240802,210100,661897660,9950,9950,9950,9950,0
20240802,210000,661897660,9950,9950,9950,9950,0
20240802,205900,661897660,9950,9950,9950,9950,0
20240802,205800,661897660,9950,9950,9950,9950,0
20240802,205700,661897660,9950,9950,9950,9950,0
20240802,205600,661897660,9950,9950,9950,9950,0
20240802,205500,661897660,9950,9950,9950,9950,0
20240802,205400,661897660,9950,9950,9950,9950,0
20240802,205300,661897660,9950,9950,9950,9950,0
20240802,205200,661897660,9950,9950,9950,9950,0
20240802,205100,661897660,9950,9950,9950,9950,0
20240802,205000,661897660,9950,9950,9950,9950,0
20240802,204900,661897660,9950,9950,9950,9950,0
20240802,204800,661897660,9950,9950,9950,9950,0
20240802,204700,661897660,9950,9950,9950,9950,0
20240802,204600,661897660,9950,9950,9950,9950,0
20240802,204500,661897660,9950,9950,9950,9950,0
20240802,204400,661897660,9950,9950,9950,9950,0
20240802,204300,661897660,9950,9950,9950,9950,0
20240802,204200,661897660,9950,9950,9950,9950,0
20240802,204100,661897660,9950,9950,9950,9950,0
20240802,204000,661897660,9950,9950,9950,9950,0
20240802,203900,661897660,9950,9950,9950,9950,914
20240802,203800,661897660,9950,9950,9950,9950,0
20240802,203700,661897660,9950,9950,9950,9950,0
20240802,203600,661897660,9950,9950,9950,9950,0
20240802,203500,661897660,9950,9950,9950,9950,0
20240802,203400,661897660,9950,9950,9950,9950,0
20240802,203300,661897660,9950,9950,9950,9950,0
20240802,203200,661897660,9950,9950,9950,9950,0
20240802,203100,661897660,9950,9950,9950,9950,0
20240802,203000,661897660,9950,9950,9950,9950,0
20240802,202900,661897660,9950,9950,9950,9950,0
20240802,202800,661897660,9950,9950,9950,9950,0
20240802,202700,661897660,9950,9950,9950,9950,0
20240802,202600,661897660,9950,9950,9950,9950,0
20240802,202500,661897660,9950,9950,9950,9950,0
20240802,202400,661897660,9950,9950,9950,9950,0
20240802,202300,661897660,9950,9950,9950,9950,0
20240802,202200,661897660,9950,9950,9950,9950,0
20240802,202100,661897660,9950,9950,9950,9950,0
20240802,202000,661897660,9950,9950,9950,9950,0
20240802,201900,661897660,9950,9950,9950,9950,0
20240802,201800,661897660,9950,9950,9950,9950,0
20240802,201700,661897660,9950,9950,9950,9950,0
20240802,201600,661897660,9950,9950,9950,9950,0
20240802,201500,661897660,9950,9950,9950,9950,0
20240802,201400,661897660,9950,9950,9950,9950,0
20240802,201300,661897660,9950,9950,9950,9950,0
20240802,201200,661897660,9950,9950,9950,9950,0
20240802,201100,661897660,9950,9950,9950,9950,0
20240802,201000,661897660,9950,9950,9950,9950,0
20240802,200900,661897660,9950,9950,9950,9950,914
20240802,200800,661897660,9950,9950,9950,9950,0
20240802,200700,661897660,9950,9950,9950,9950,0
20240802,200600,661897660,9950,9950,9950,9950,0
20240802,200500,661897660,9950,9950,9950,9950,0
20240802,200400,661897660,9950,9950,9950,9950,0
20240802,200300,661897660,9950,9950,9950,9950,0
20240802,200200,661897660,9950,9950,9950,9950,0
20240802,200100,661897660,9950,9950,9950,9950,0
20240802,200000,661897660,9950,9950,9950,9950,0
20240802,195900,661897660,9950,9950,9950,9950,0
20240802,195800,661897660,9950,9950,9950,9950,0
20240802,195700,661897660,9950,9950,9950,9950,0
20240802,195600,661897660,9950,9950,9950,9950,0
20240802,195500,661897660,9950,9950,9950,9950,0
20240802,195400,661897660,9950,9950,9950,9950,0
20240802,195300,661897660,9950,9950,9950,9950,0
20240802,195200,661897660,9950,9950,9950,9950,0
20240802,195100,661897660,9950,9950,9950,9950,0
20240802,195000,661897660,9950,9950,9950,9950,0
20240802,194900,661897660,9950,9950,9950,9950,0
20240802,194800,661897660,9950,9950,9950,9950,0
20240802,194700,661897660,9950,9950,9950,9950,0
20240802,194600,661897660,9950,9950,9950,9950,0
20240802,194500,661897660,9950,9950,9950,9950,0
20240802,194400,661897660,9950,9950,9950,9950,0
20240802,194300,661897660,9950,9950,9950,9950,0
20240802,194200,661897660,9950,9950,9950,9950,0
20240802,194100,661897660,9950,9950,9950,9950,0
20240802,194000,661897660,9950,9950,9950,9950,0
20240802,193900,661897660,9950,9950,9950,9950,914
20240802,193800,661897660,9950,9950,9950,9950,0
20240802,193700,661897660,9950,9950,9950,9950,0
20240802,193600,661897660,9950,9950,9950,9950,0
20240802,193500,661897660,9950,9950,9950,9950,0
20240802,193400,661897660,9950,9950,9950,9950,0
20240802,193300,661897660,9950,9950,9950,9950,0
20240802,193200,661897660,9950,9950,9950,9950,0
20240802,193100,661897660,9950,9950,9950,9950,0
20240802,193000,661897660,9950,9950,9950,9950,0
20240802,192900,661897660,9950,9950,9950,9950,0
20240802,192800,661897660,9950,9950,9950,9950,0
20240802,192700,661897660,9950,9950,9950,9950,0
20240802,192600,661897660,9950,9950,9950,9950,0
20240802,192500,661897660,9950,9950,9950,9950,0
20240802,192400,661897660,9950,9950,9950,9950,0
20240802,192300,661897660,9950,9950,9950,9950,0
20240802,192200,661897660,9950,9950,9950,9950,0
20240802,192100,661897660,9950,9950,9950,9950,0
20240802,192000,661897660,9950,9950,9950,9950,0
20240802,191900,661897660,9950,9950,9950,9950,0
20240802,191800,661897660,9950,9950,9950,9950,0
20240802,191700,661897660,9950,9950,9950,9950,0
20240802,191600,661897660,9950,9950,9950,9950,0
20240802,191500,661897660,9950,9950,9950,9950,0
20240802,191400,661897660,9950,9950,9950,9950,0
20240802,191300,661897660,9950,9950,9950,9950,0
20240802,191200,661897660,9950,9950,9950,9950,0
20240802,191100,661897660,9950,9950,9950,9950,0
20240802,191000,661897660,9950,9950,9950,9950,0
20240802,190900,661897660,9950,9950,9950,9950,914
20240802,190800,661897660,9950,9950,9950,9950,0
20240802,190700,661897660,9950,9950,9950,9950,0
20240802,190600,661897660,9950,9950,9950,9950,0
20240802,190500,661897660,9950,9950,9950,9950,0
20240802,190400,661897660,9950,9950,9950,9950,0
20240802,190300,661897660,9950,9950,9950,9950,0
20240802,190200,661897660,9950,9950,9950,9950,0
20240802,190100,661897660,9950,9950,9950,9950,0
20240802,190000,661897660,9950,9950,9950,9950,0
20240802,185900,661897660,9950,9950,9950,9950,0
20240802,185800,661897660,9950,9950,9950,9950,0
20240802,185700,661897660,9950,9950,9950,9950,0
20240802,185600,661897660,9950,9950,9950,9950,0
20240802,185500,661897660,9950,9950,9950,9950,0
20240802,185400,661897660,9950,9950,9950,9950,0
20240802,185300,661897660,9950,9950,9950,9950,0
20240802,185200,661897660,9950,9950,9950,9950,0
20240802,185100,661897660,9950,9950,9950,9950,0
20240802,185000,661897660,9950,9950,9950,9950,0
20240802,184900,661897660,9950,9950,9950,9950,0
20240802,184800,661897660,9950,9950,9950,9950,0
20240802,184700,661897660,9950,9950,9950,9950,0
20240802,184600,661897660,9950,9950,9950,9950,0
20240802,184500,661897660,9950,9950,9950,9950,0
20240802,184400,661897660,9950,9950,9950,9950,0
20240802,184300,661897660,9950,9950,9950,9950,0
20240802,184200,661897660,9950,9950,9950,9950,0
20240802,184100,661897660,9950,9950,9950,9950,0
20240802,184000,661897660,9950,9950,9950,9950,0
20240802,183900,661897660,9950,9950,9950,9950,914
20240802,183800,661897660,9950,9950,9950,9950,0
20240802,183700,661897660,9950,9950,9950,9950,0
20240802,183600,661897660,9950,9950,9950,9950,0
20240802,183500,661897660,9950,9950,9950,9950,0
20240802,183400,661897660,9950,9950,9950,9950,0
20240802,183300,661897660,9950,9950,9950,9950,0
20240802,183200,661897660,9950,9950,9950,9950,0
20240802,183100,661897660,9950,9950,9950,9950,0
20240802,183000,661897660,9950,9950,9950,9950,0
20240802,182900,661897660,9950,9950,9950,9950,0
20240802,182800,661897660,9950,9950,9950,9950,0
20240802,182700,661897660,9950,9950,9950,9950,0
20240802,182600,661897660,9950,9950,9950,9950,0
20240802,182500,661897660,9950,9950,9950,9950,0
20240802,182400,661897660,9950,9950,9950,9950,0
20240802,182300,661897660,9950,9950,9950,9950,0
20240802,182200,661897660,9950,9950,9950,9950,0
20240802,182100,661897660,9950,9950,9950,9950,0
20240802,182000,661897660,9950,9950,9950,9950,0
20240802,181900,661897660,9950,9950,9950,9950,0
20240802,181800,661897660,9950,9950,9950,9950,0
20240802,181700,661897660,9950,9950,9950,9950,0
20240802,181600,661897660,9950,9950,9950,9950,0
20240802,181500,661897660,9950,9950,9950,9950,0
20240802,181400,661897660,9950,9950,9950,9950,0
20240802,181300,661897660,9950,9950,9950,9950,0
20240802,181200,661897660,9950,9950,9950,9950,0
20240802,181100,661897660,9950,9950,9950,9950,0
20240802,181000,661897660,9950,9950,9950,9950,0
20240802,180900,661897660,9950,9950,9950,9950,914
20240802,180800,661897660,9950,9950,9950,9950,0
20240802,180700,661897660,9950,9950,9950,9950,0
20240802,180600,661897660,9950,9950,9950,9950,0
20240802,180500,661897660,9950,9950,9950,9950,0
20240802,180400,661897660,9950,9950,9950,9950,0
20240802,180300,661897660,9950,9950,9950,9950,0
20240802,180200,661897660,9950,9950,9950,9950,0
20240802,180100,661897660,9950,9950,9950,9950,0
20240802,180000,661897660,9950,9950,9950,9950,0
20240802,175900,661897660,9950,9950,9950,9950,0
20240802,175800,661897660,9950,9950,9950,9950,0
20240802,175700,661897660,9950,9950,9950,9950,0
20240802,175600,661897660,9950,9950,9950,9950,0
20240802,175500,661897660,9950,9950,9950,9950,0
20240802,175400,661897660,9950,9950,9950,9950,0
20240802,175300,661897660,9950,9950,9950,9950,0
20240802,175200,661897660,9950,9950,9950,9950,0
20240802,175100,661897660,9950,9950,9950,9950,0
20240802,175000,661897660,9950,9950,9950,9950,0
20240802,174900,661897660,9950,9950,9950,9950,0
20240802,174800,661897660,9950,9950,9950,9950,0
20240802,174700,661897660,9950,9950,9950,9950,0
20240802,174600,661897660,9950,9950,9950,9950,0
20240802,174500,661897660,9950,9950,9950,9950,0
20240802,174400,661897660,9950,9950,9950,9950,0
20240802,174300,661897660,9950,9950,9950,9950,0
20240802,174200,661897660,9950,9950,9950,9950,0
20240802,174100,661897660,9950,9950,9950,9950,0
20240802,174000,661897660,9950,9950,9950,9950,0
20240802,173900,661897660,9950,9950,9950,9950,914
20240802,173800,661897660,9950,9950,9950,9950,0
20240802,173700,661897660,9950,9950,9950,9950,0
20240802,173600,661897660,9950,9950,9950,9950,0
20240802,173500,661897660,9950,9950,9950,9950,0
20240802,173400,661897660,9950,9950,9950,9950,0
20240802,173300,661897660,9950,9950,9950,9950,0
20240802,173200,661897660,9950,9950,9950,9950,0
20240802,173100,661897660,9950,9950,9950,9950,0
20240802,173000,661897660,9950,9950,9950,9950,0
20240802,172900,661897660,9950,9950,9950,9950,0
20240802,172800,661897660,9950,9950,9950,9950,0
20240802,172700,661897660,9950,9950,9950,9950,0
20240802,172600,661897660,9950,9950,9950,9950,0
20240802,172500,661897660,9950,9950,9950,9950,0
20240802,172400,661897660,9950,9950,9950,9950,0
20240802,172300,661897660,9950,9950,9950,9950,0
20240802,172200,661897660,9950,9950,9950,9950,0
20240802,172100,661897660,9950,9950,9950,9950,0
20240802,172000,661897660,9950,9950,9950,9950,0
20240802,171900,661897660,9950,9950,9950,9950,0
20240802,171800,661897660,9950,9950,9950,9950,0
20240802,171700,661897660,9950,9950,9950,9950,0
20240802,171600,661897660,9950,9950,9950,9950,0
20240802,171500,661897660,9950,9950,9950,9950,0
20240802,171400,661897660,9950,9950,9950,9950,0
20240802,171300,661897660,9950,9950,9950,9950,0
20240802,171200,661897660,9950,9950,9950,9950,0
20240802,171100,661897660,9950,9950,9950,9950,0
20240802,171000,661897660,9950,9950,9950,9950,0
20240802,170900,661897660,9950,9950,9950,9950,914
20240802,170800,661897660,9950,9950,9950,9950,0
20240802,170700,661897660,9950,9950,9950,9950,0
20240802,170600,661897660,9950,9950,9950,9950,0
20240802,170500,661897660,9950,9950,9950,9950,0
20240802,170400,661897660,9950,9950,9950,9950,0
20240802,170300,661897660,9950,9950,9950,9950,0
20240802,170200,661897660,9950,9950,9950,9950,0
20240802,170100,661897660,9950,9950,9950,9950,0
20240802,170000,661897660,9950,9950,9950,9950,0
20240802,165900,661897660,9950,9950,9950,9950,0
20240802,165800,661897660,9950,9950,9950,9950,0
20240802,165700,661897660,9950,9950,9950,9950,0
20240802,165600,661897660,9950,9950,9950,9950,0
20240802,165500,661897660,9950,9950,9950,9950,0
20240802,165400,661897660,9950,9950,9950,9950,0
20240802,165300,661897660,9950,9950,9950,9950,0
20240802,165200,661897660,9950,9950,9950,9950,0
20240802,165100,661897660,9950,9950,9950,9950,0
20240802,165000,661897660,9950,9950,9950,9950,0
20240802,164900,661897660,9950,9950,9950,9950,0
20240802,164800,661897660,9950,9950,9950,9950,0
20240802,164700,661897660,9950,9950,9950,9950,0
20240802,164600,661897660,9950,9950,9950,9950,0
20240802,164500,661897660,9950,9950,9950,9950,0
20240802,164400,661897660,9950,9950,9950,9950,0
20240802,164300,661897660,9950,9950,9950,9950,0
20240802,164200,661897660,9950,9950,9950,9950,0
20240802,164100,661897660,9950,9950,9950,9950,0
20240802,164000,661897660,9950,9950,9950,9950,0
20240802,163900,661897660,9950,9950,9950,9950,914
20240802,163800,661897660,9950,9950,9950,9950,0
20240802,163700,661897660,9950,9950,9950,9950,0
20240802,163600,661897660,9950,9950,9950,9950,0
20240802,163500,661897660,9950,9950,9950,9950,0
20240802,163400,661897660,9950,9950,9950,9950,0
20240802,163300,661897660,9950,9950,9950,9950,0
20240802,163200,661897660,9950,9950,9950,9950,0
20240802,163100,661897660,9950,9950,9950,9950,0
20240802,163000,661897660,9950,9950,9950,9950,0
20240802,162900,661897660,9950,9950,9950,9950,0
20240802,162800,661897660,9950,9950,9950,9950,0
20240802,162700,661897660,9950,9950,9950,9950,0
20240802,162600,661897660,9950,9950,9950,9950,0
20240802,162500,661897660,9950,9950,9950,9950,0
20240802,162400,661897660,9950,9950,9950,9950,0
20240802,162300,661897660,9950,9950,9950,9950,0
20240802,162200,661897660,9950,9950,9950,9950,0
20240802,162100,661897660,9950,9950,9950,9950,0
20240802,162000,661897660,9950,9950,9950,9950,0
20240802,161900,661897660,9950,9950,9950,9950,0
20240802,161800,661897660,9950,9950,9950,9950,0
20240802,161700,661897660,9950,9950,9950,9950,0
20240802,161600,661897660,9950,9950,9950,9950,0
20240802,161500,661897660,9950,9950,9950,9950,0
20240802,161400,661897660,9950,9950,9950,9950,0
20240802,161300,661897660,9950,9950,9950,9950,0
20240802,161200,661897660,9950,9950,9950,9950,0
20240802,161100,661897660,9950,9950,9950,9950,0
20240802,161000,661897660,9950,9950,9950,9950,0
20240802,160900,661897660,9950,9950,9950,9950,914
20240802,160800,661897660,9950,9950,9950,9950,0
20240802,160700,661897660,9950,9950,9950,9950,0
20240802,160600,661897660,9950,9950,9950,9950,0
20240802,160500,661897660,9950,9950,9950,9950,0
20240802,160400,661897660,9950,9950,9950,9950,0
20240802,160300,661897660,9950,9950,9950,9950,0
20240802,160200,661897660,9950,9950,9950,9950,0
20240802,160100,661897660,9950,9950,9950,9950,0
20240802,160000,661897660,9950,9950,9950,9950,0
20240802,155900,661897660,9950,9950,9950,9950,0
20240802,155800,661897660,9950,9950,9950,9950,0
20240802,155700,661897660,9950,9950,9950,9950,0
20240802,155600,661897660,9950,9950,9950,9950,0
20240802,155500,661897660,9950,9950,9950,9950,0
20240802,155400,661897660,9950,9950,9950,9950,0
20240802,155300,661897660,9950,9950,9950,9950,0
20240802,155200,661897660,9950,9950,9950,9950,0
20240802,155100,661897660,9950,9950,9950,9950,0
20240802,155000,661897660,9950,9950,9950,9950,0
20240802,154900,661897660,9950,9950,9950,9950,0
20240802,154800,661897660,9950,9950,9950,9950,0
20240802,154700,661897660,9950,9950,9950,9950,0
20240802,154600,661897660,9950,9950,9950,9950,0
20240802,154500,661897660,9950,9950,9950,9950,0
20240802,154400,661897660,9950,9950,9950,9950,0
20240802,154300,661897660,9950,9950,9950,9950,0
20240802,154200,661897660,9950,9950,9950,9950,0
20240802,154100,661897660,9950,9950,9950,9950,0
20240802,154000,661897660,9950,9950,9950,9950,0
20240802,153900,661897660,9950,9950,9950,9950,914
20240802,153800,661897660,9950,9950,9950,9950,0
20240802,153700,661897660,9950,9950,9950,9950,0
20240802,153600,661897660,9950,9950,9950,9950,0
20240802,153500,661897660,9950,9950,9950,9950,0
20240802,153400,661897660,9950,9950,9950,9950,0
20240802,153300,661897660,9950,9950,9950,9950,0
20240802,153200,661897660,9950,9950,9950,9950,0
20240802,153100,661897660,9950,9950,9950,9950,0
20240802,153000,661897660,9950,9950,9950,9950,914
20240802,152900,652803360,9980,9980,9980,9980,0
20240802,152800,652803360,9980,9980,9980,9980,0
20240802,152700,652803360,9980,9980,9980,9980,0
20240802,152600,652803360,9980,9980,9980,9980,0
20240802,152500,652803360,9980,9980,9980,9980,0
20240802,152400,652803360,9980,9980,9980,9980,0
20240802,152300,652803360,9980,9980,9980,9980,0
20240802,152200,652803360,9980,9980,9980,9980,0
20240802,152100,652803360,9980,9980,9980,9980,0
20240802,152000,652803360,9980,9980,9980,9980,0
20240802,151900,652803360,9980,9910,9980,9910,344
20240802,151800,649392240,9990,9980,9990,9980,103
20240802,151700,648364160,9910,9910,9910,9910,12
20240802,151600,648245240,9910,9910,9910,9910,0
20240802,151500,648245240,9910,9990,9990,9910,213
20240802,151400,646132080,9990,9930,9990,9920,289
20240802,151300,643264270,9990,9940,9990,9930,251
20240802,151200,640771130,9990,9980,9990,9940,6
20240802,151100,640711360,9990,9940,9990,9940,24
20240802,151000,640472750,9990,9990,9990,9990,2
20240802,150900,640452770,9990,9940,9990,9940,2
20240802,150800,640432840,9940,9940,9940,9940,0
20240802,150700,640432840,9940,9950,9950,9940,30
20240802,150600,640134490,9990,9990,9990,9990,1
20240802,150500,640124500,9920,9920,9920,9920,0
20240802,150400,640124500,9920,9990,9990,9920,130
20240802,150300,638832920,10000,10000,10000,10000,27
20240802,150200,638562920,10000,10000,10000,10000,6
20240802,150100,638502920,9960,9960,9960,9960,0
20240802,150000,638502920,9960,9960,9960,9960,154
20240802,145900,636969080,9980,9980,9980,9980,0
20240802,145800,636969080,9980,10070,10070,9980,565
20240802,145700,631329000,10000,10000,10000,10000,43
20240802,145600,630899000,10060,10060,10060,10060,34
20240802,145500,630556960,10060,10060,10060,10060,0
20240802,145400,630556960,10060,10060,10060,10060,1
20240802,145300,630546900,9980,9980,9990,9980,467
20240802,145200,625883470,9970,9970,9970,9970,1
20240802,145100,625873500,9980,9980,9980,9980,1
20240802,145000,625863520,9910,9910,9910,9910,0
20240802,144900,625863520,9910,9910,9910,9910,0
20240802,144800,625863520,9910,9910,9910,9910,10
20240802,144700,625764420,9980,9970,9980,9970,5
20240802,144600,625714540,9970,9950,9970,9950,78
20240802,144500,624937710,9890,9880,9900,9870,1001
20240802,144400,615048070,9880,9920,9920,9880,495
20240802,144300,610153870,9920,9920,9920,9920,209
20240802,144200,608080590,9920,9920,9920,9920,0
20240802,144100,608080590,9920,9920,9920,9920,105
20240802,144000,607038990,9920,9920,9920,9920,4
20240802,143900,606999310,9900,9920,9920,9900,210
20240802,143800,604919010,9920,9930,9930,9910,326
20240802,143700,601686340,9930,9950,9950,9930,110
20240802,143600,600592720,10100,10100,10100,10100,10
20240802,143500,600491720,10100,10100,10100,10100,51
20240802,143400,599976620,10170,10170,10170,10170,0
20240802,143300,599976620,10170,10170,10170,10170,0
20240802,143200,599976620,10170,10170,10170,10170,0
20240802,143100,599976620,10170,9950,10170,9950,1000
20240802,143000,589917780,9910,9910,9910,9910,0
20240802,142900,589917780,9910,9920,9920,9910,498
20240802,142800,584982180,9910,9910,9910,9910,0
20240802,142700,584982180,9910,9940,9940,9910,101
20240802,142600,583980970,10000,9960,10000,9960,82
20240802,142500,583163480,9930,9930,9930,9930,1641
20240802,142400,566868350,9920,9930,9930,9920,262
20240802,142300,564267190,9920,9930,9930,9920,360
20240802,142200,560693660,9930,9930,9930,9930,0
20240802,142100,560693660,9930,9930,9930,9930,0
20240802,142000,560693660,9930,9930,9930,9930,113
20240802,141900,559571570,9940,9970,9970,9940,232
20240802,141800,557262520,9970,10000,10000,9970,76
20240802,141700,556504710,10010,10010,10010,10010,0
20240802,141600,556504710,10010,10010,10010,10010,0
20240802,141500,556504710,10010,10010,10010,10010,74
20240802,141400,555763970,9970,10000,10060,9970,110
20240802,141300,554665660,10060,10060,10060,10060,5
20240802,141200,554615360,10060,10000,10060,10000,4
20240802,141100,554575300,10060,10060,10060,10060,1
20240802,141000,554565240,10000,9990,10000,9990,448
20240802,140900,550088520,9980,10090,10090,9980,3828
20240802,140800,511696950,10170,10170,10170,10170,0
20240802,140700,511696950,10170,10170,10170,10170,0
20240802,140600,511696950,10170,10170,10170,10170,0
20240802,140500,511696950,10170,10170,10170,10170,0
20240802,140400,511696950,10170,10170,10170,10170,0
20240802,140300,511696950,10170,10170,10170,10170,50
20240802,140200,511188450,10170,10160,10170,10160,2
20240802,140100,511168120,10100,10100,10100,10100,47
20240802,140000,510693420,10170,10170,10170,10170,0
20240802,135900,510693420,10170,10170,10170,10170,0
20240802,135800,510693420,10170,10100,10170,10100,104
20240802,135700,509642950,10170,10170,10170,10170,0
20240802,135600,509642950,10170,10170,10170,10170,0
20240802,135500,509642950,10170,10170,10170,10170,0
20240802,135400,509642950,10170,10170,10170,10170,1000
20240802,135300,499472950,10170,10130,10170,10130,400
20240802,135200,495406390,10080,10080,10080,10080,0
20240802,135100,495406390,10080,10100,10100,10080,327
20240802,135000,492104230,10140,10130,10140,10130,3
20240802,134900,492073820,10110,10110,10110,10110,15
20240802,134800,491922170,10110,10110,10110,10110,25
20240802,134700,491669420,10110,10110,10110,10110,0
20240802,134600,491669420,10110,10110,10110,10110,0
20240802,134500,491669420,10110,10110,10110,10110,0
20240802,134400,491669420,10110,10110,10110,10110,0
20240802,134300,491669420,10110,10110,10110,10110,95
20240802,134200,490708970,10110,10110,10110,10110,1
20240802,134100,490698860,10100,10100,10100,10100,0
20240802,134000,490698860,10100,10100,10100,10100,0
20240802,133900,490698860,10100,10100,10110,10100,52
20240802,133800,490173650,10100,10090,10100,10070,336
20240802,133700,486789160,10100,10100,10100,10100,5
20240802,133600,486738660,10100,10100,10100,10100,1
20240802,133500,486728560,10080,10100,10100,10080,11
20240802,133400,486617660,10070,10100,10100,10070,38
20240802,133300,486234940,10100,10100,10100,10100,0
20240802,133200,486234940,10100,10100,10100,10100,74
20240802,133100,485487540,10160,10160,10160,10160,1
20240802,133000,485477380,10100,10210,10210,10100,38
20240802,132900,485093470,10210,10210,10210,10210,1
20240802,132800,485083260,10230,10150,10340,10050,1449
20240802,132700,470330690,10150,10070,10150,10070,101
20240802,132600,469313540,10150,10150,10150,10050,245
20240802,132500,466849570,10110,10110,10110,10110,1
20240802,132400,466839460,10130,10130,10130,10130,1
20240802,132300,466829330,10150,10080,10150,10070,501
20240802,132200,461781690,10080,10090,10090,10080,35
20240802,132100,461428720,10190,10190,10190,10190,0
20240802,132000,461428720,10190,10190,10190,10190,0
20240802,131900,461428720,10190,10190,10190,10190,0
20240802,131800,461428720,10190,10190,10190,10190,0
20240802,131700,461428720,10190,10190,10190,10190,0
20240802,131600,461428720,10190,10190,10190,10190,0
20240802,131500,461428720,10190,10190,10190,10190,0
20240802,131400,461428720,10190,10190,10190,10190,0
20240802,131300,461428720,10190,10130,10190,10130,13
20240802,131200,461296970,10140,10140,10140,10140,0
20240802,131100,461296970,10140,10140,10140,10140,0
20240802,131000,461296970,10140,10140,10140,10140,1
20240802,130900,461286830,10140,10140,10140,10140,0
20240802,130800,461286830,10140,10140,10140,10140,0
20240802,130700,461286830,10140,10120,10300,10120,935
20240802,130600,451770740,10130,10130,10130,10130,10
20240802,130500,451669440,10130,10130,10130,10130,94
20240802,130400,450717220,10130,10130,10130,10130,1
20240802,130300,450707090,10130,10130,10130,10130,28
20240802,130200,450423450,10130,10070,10130,10070,87
20240802,130100,449547120,10070,10070,10070,10070,80
20240802,130000,448741520,10080,10070,10080,10070,229
20240802,125900,446433390,10080,10100,10100,10080,281
20240802,125800,443599120,10100,10100,10100,10100,453
20240802,125700,439023820,10110,10120,10120,10110,689
20240802,125600,432054240,10120,10120,10120,10120,0
20240802,125500,432054240,10120,10120,10120,10120,0
20240802,125400,432054240,10120,10120,10120,10120,82
20240802,125300,431224400,10120,10120,10120,10120,1
20240802,125200,431214280,10110,10120,10120,10110,51
20240802,125100,430698660,10110,10110,10110,10110,0
20240802,125000,430698660,10110,10110,10110,10110,0
20240802,124900,430698660,10110,10110,10110,10110,0
20240802,124800,430698660,10110,10110,10110,10110,100
20240802,124700,429687660,10100,10100,10100,10100,0
20240802,124600,429687660,10100,10110,10110,10100,36
20240802,124500,429324050,10140,10140,10140,10140,0
20240802,124400,429324050,10140,10140,10140,10140,0
20240802,124300,429324050,10140,10140,10140,10140,2
20240802,124200,429303770,10100,10100,10100,10100,47
20240802,124100,428829070,10110,10110,10110,10110,40
20240802,124000,428424670,10100,10120,10120,10100,94
20240802,123900,427475110,10130,10130,10130,10130,1
20240802,123800,427464980,10130,10140,10140,10130,5
20240802,123700,427414320,10130,10130,10130,10130,0
20240802,123600,427414320,10130,10130,10130,10130,4
20240802,123500,427373800,10120,10120,10120,10120,0
20240802,123400,427373800,10120,10120,10120,10120,42
20240802,123300,426948760,10100,10100,10100,10100,0
20240802,123200,426948760,10100,10100,10100,10100,0
20240802,123100,426948760,10100,10100,10100,10100,0
20240802,123000,426948760,10100,10100,10100,10100,0
20240802,122900,426948760,10100,10110,10110,10100,57
20240802,122800,426372520,10110,10110,10110,10110,0
20240802,122700,426372520,10110,10110,10110,10110,0
20240802,122600,426372520,10110,10110,10110,10110,88
20240802,122500,425482840,10100,10100,10100,10100,0
20240802,122400,425482840,10100,10100,10100,10100,0
20240802,122300,425482840,10100,10100,10100,10100,101
20240802,122200,424462740,10100,10100,10100,10100,11
20240802,122100,424351640,10120,10120,10120,10120,0
20240802,122000,424351640,10120,10110,10120,10100,61
20240802,121900,423735400,10100,10100,10100,10100,75
20240802,121800,422977900,10100,10100,10100,10100,155
20240802,121700,421412400,10100,10100,10100,10100,5
20240802,121600,421361900,10100,10120,10120,10100,1092
20240802,121500,410322980,10130,10130,10130,10130,0
20240802,121400,410322980,10130,10130,10130,10130,20
20240802,121300,410120380,10140,10140,10140,10140,30
20240802,121200,409816180,10140,10140,10140,10140,5
20240802,121100,409765480,10140,10140,10140,10140,0
20240802,121000,409765480,10140,10140,10140,10130,561
20240802,120900,404077450,10140,10140,10140,10140,0
20240802,120800,404077450,10140,10140,10140,10140,0
20240802,120700,404077450,10140,10140,10140,10140,2
20240802,120600,404057170,10140,10140,10140,10140,0
20240802,120500,404057170,10140,10150,10150,10140,37
20240802,120400,403681940,10140,10140,10140,10140,0
20240802,120300,403681940,10140,10140,10140,10140,0
20240802,120200,403681940,10140,10140,10140,10140,0
20240802,120100,403681940,10140,10140,10140,10140,0
20240802,120000,403681940,10140,10140,10140,10140,36
20240802,115900,403316900,10140,10140,10140,10140,0
20240802,115800,403316900,10140,10140,10140,10140,0
20240802,115700,403316900,10140,10150,10150,10140,115
20240802,115600,402149700,10140,10170,10180,10140,11
20240802,115500,402037790,10140,10140,10140,10140,35
20240802,115400,401682890,10150,10150,10150,10150,6
20240802,115300,401621990,10150,10150,10150,10150,0
20240802,115200,401621990,10150,10150,10150,10150,0
20240802,115100,401621990,10150,10150,10150,10150,0
20240802,115000,401621990,10150,10150,10150,10150,329
20240802,114900,398282640,10150,10160,10160,10150,34
20240802,114800,397937310,10240,10240,10240,10240,0
20240802,114700,397937310,10240,10240,10240,10240,0
20240802,114600,397937310,10240,10240,10240,10240,0
20240802,114500,397937310,10240,10240,10240,10240,0
20240802,114400,397937310,10240,10240,10240,10240,0
20240802,114300,397937310,10240,10240,10240,10240,0
20240802,114200,397937310,10240,10240,10240,10240,0
20240802,114100,397937310,10240,10140,10240,10120,612
20240802,114000,391709750,10120,10120,10120,10110,139
20240802,113900,390303600,10180,10190,10190,10110,1326
20240802,113800,376826030,10250,10250,10250,10250,4
20240802,113700,376785030,10190,10200,10200,10190,37
20240802,113600,376407870,10190,10190,10190,10190,0
20240802,113500,376407870,10190,10190,10190,10190,0
20240802,113400,376407870,10190,10190,10190,10190,90
20240802,113300,375490770,10210,10220,10220,10200,298
20240802,113200,372450070,10210,10220,10220,10210,169
20240802,113100,370723910,10230,10230,10230,10220,53
20240802,113000,370182040,10250,10250,10250,10250,50
20240802,112900,369669540,10220,10230,10230,10220,48
20240802,112800,369178880,10240,10240,10240,10240,49
20240802,112700,368677120,10240,10260,10260,10240,1263
20240802,112600,355732370,10250,10250,10250,10250,32
20240802,112500,355404370,10250,10250,10250,10250,0
20240802,112400,355404370,10250,10250,10250,10250,27
20240802,112300,355127620,10250,10260,10260,10250,313
20240802,112200,351918270,10250,10250,10250,10250,0
20240802,112100,351918270,10250,10250,10250,10250,57
20240802,112000,351334020,10250,10250,10250,10250,0
20240802,111900,351334020,10250,10250,10250,10250,40
20240802,111800,350924020,10250,10250,10250,10250,2
20240802,111700,350903520,10200,10200,10200,10200,33
20240802,111600,350566920,10210,10210,10210,10210,10
20240802,111500,350464820,10250,10250,10250,10250,0
20240802,111400,350464820,10250,10250,10250,10250,4
20240802,111300,350423820,10250,10240,10300,10200,547
20240802,111200,344835140,10250,10300,10300,10250,161
20240802,111100,343184340,10300,10300,10300,10300,1
20240802,111000,343174040,10300,10300,10300,10300,20
20240802,110900,342968040,10300,10250,10300,10250,2
20240802,110800,342947490,10250,10250,10250,10250,287
20240802,110700,340005740,10250,10290,10290,10240,595
20240802,110600,333903270,10280,10280,10280,10280,387
20240802,110500,329924910,10270,10270,10270,10270,6
20240802,110400,329863290,10270,10310,10310,10270,360
20240802,110300,326157840,10320,10350,10350,10320,275
20240802,110200,323314970,10350,10380,10380,10350,1586
20240802,110100,306880420,10380,10410,10410,10380,636
20240802,110000,300269460,10460,10450,10460,10450,101
20240802,105900,299214000,10450,10450,10450,10450,0
20240802,105800,299214000,10450,10410,10450,10410,16
20240802,105700,299047400,10410,10410,10410,10410,0
20240802,105600,299047400,10410,10450,10450,10410,147
20240802,105500,297516290,10450,10450,10450,10450,4
20240802,105400,297474490,10460,10460,10460,10460,0
20240802,105300,297474490,10460,10460,10460,10460,0
20240802,105200,297474490,10460,10460,10460,10460,0
20240802,105100,297474490,10460,10460,10460,10460,1
20240802,105000,297464030,10460,10460,10460,10460,0
20240802,104900,297464030,10460,10460,10460,10460,0
20240802,104800,297464030,10460,10470,10470,10460,1001
20240802,104700,286983570,10470,10470,10470,10470,4
20240802,104600,286941690,10470,10470,10470,10470,0
20240802,104500,286941690,10470,10470,10470,10470,0
20240802,104400,286941690,10470,10470,10470,10470,6
20240802,104300,286878870,10470,10470,10470,10470,74
20240802,104200,286104090,10460,10460,10460,10460,480
20240802,104100,281083290,10410,10420,10420,10410,46
20240802,104000,280604360,10420,10430,10430,10420,40
20240802,103900,280187170,10420,10420,10420,10420,11
20240802,103800,280072550,10460,10460,10460,10460,0
20240802,103700,280072550,10460,10460,10460,10460,0
20240802,103600,280072550,10460,10460,10460,10460,1
20240802,103500,280062090,10460,10440,10460,10440,602
20240802,103400,273777180,10440,10420,10440,10410,254
20240802,103300,271131530,10420,10430,10430,10420,39
20240802,103200,270725140,10430,10430,10430,10430,10
20240802,103100,270620840,10430,10440,10440,10430,178
20240802,103000,268764280,10440,10450,10490,10440,629
20240802,102900,262192860,10500,10500,10500,10500,2
20240802,102800,262171860,10450,10470,10470,10450,1532
20240802,102700,246144960,10550,10500,10550,10470,556
20240802,102600,240307930,10550,10550,10550,10550,62
20240802,102500,239653830,10550,10470,10550,10470,57
20240802,102400,239052560,10470,10560,10560,10470,139
20240802,102300,237588010,10480,10550,10550,10480,383
20240802,102200,233550500,10560,10580,10580,10560,110
20240802,102100,232388790,10590,10670,10670,10590,144
20240802,102000,230862230,10690,10650,10690,10650,500
20240802,101900,225520120,10660,10650,10660,10650,5
20240802,101800,225466840,10640,10640,10640,10640,26
20240802,101700,225190200,10640,10640,10640,10640,10
20240802,101600,225083800,10640,10640,10640,10640,1
20240802,101500,225073160,10640,10640,10640,10640,0
20240802,101400,225073160,10640,10640,10640,10640,0
20240802,101300,225073160,10640,10640,10640,10640,0
20240802,101200,225073160,10640,10640,10640,10640,0
20240802,101100,225073160,10640,10630,10640,10560,60
20240802,101000,224435690,10630,10630,10630,10630,0
20240802,100900,224435690,10630,10630,10630,10630,0
20240802,100800,224435690,10630,10630,10630,10630,0
20240802,100700,224435690,10630,10630,10630,10630,0
20240802,100600,224435690,10630,10630,10630,10630,1
20240802,100500,224425060,10580,10580,10580,10580,0
20240802,100400,224425060,10580,10580,10580,10580,0
20240802,100300,224425060,10580,10580,10580,10580,4
20240802,100200,224382740,10570,10530,10570,10530,423
20240802,100100,219925320,10550,10550,10550,10550,1
20240802,100000,219914770,10550,10550,10550,10540,43
20240802,095900,219461220,10550,10550,10550,10550,0
20240802,095800,219461220,10550,10550,10550,10550,20
20240802,095700,219250220,10550,10550,10550,10550,0
20240802,095600,219250220,10550,10550,10550,10550,14
20240802,095500,219102520,10620,10620,10620,10620,0
20240802,095400,219102520,10620,10560,10620,10560,15
20240802,095300,218944060,10640,10640,10640,10640,2
20240802,095200,218922780,10640,10640,10640,10640,0
20240802,095100,218922780,10640,10640,10640,10640,0
20240802,095000,218922780,10640,10640,10640,10640,1
20240802,094900,218912140,10650,10600,10650,10580,165
20240802,094800,217164970,10580,10570,10580,10500,549
20240802,094700,211384720,10600,10600,10600,10600,1
20240802,094600,211374120,10600,10600,10600,10600,0
20240802,094500,211374120,10600,10600,10600,10600,10
20240802,094400,211268120,10600,10600,10600,10600,61
20240802,094300,210621520,10600,10600,10600,10600,0
20240802,094200,210621520,10600,10600,10600,10600,10
20240802,094100,210515520,10600,10600,10600,10600,0
20240802,094000,210515520,10600,10600,10600,10600,2
20240802,093900,210494320,10700,10700,10700,10700,0
20240802,093800,210494320,10700,10700,10700,10700,0
20240802,093700,210494320,10700,10700,10700,10700,0
20240802,093600,210494320,10700,10700,10700,10700,0
20240802,093500,210494320,10700,10690,10700,10690,37
20240802,093400,210098680,10680,10680,10680,10680,6
20240802,093300,210034600,10690,10690,10690,10690,4
20240802,093200,209991840,10690,10690,10690,10690,8
20240802,093100,209906320,10690,10620,10690,10510,69
20240802,093000,209178080,10800,10800,10800,10800,0
20240802,092900,209178080,10800,10800,10800,10800,0
20240802,092800,209178080,10800,10710,10800,10700,612
20240802,092700,202603170,10730,10600,10730,10600,228
20240802,092600,200185250,10600,10600,10600,10600,2
20240802,092500,200164050,10590,10530,10590,10530,40
20240802,092400,199740510,10610,10580,10610,10580,14
20240802,092300,199592360,10580,10570,10580,10570,1698
20240802,092200,181640090,10570,10570,10570,10570,0
20240802,092100,181640090,10570,10500,10580,10440,11086
20240802,092000,64484290,10510,10550,10580,10510,1587
20240802,091900,47770640,10590,10610,10610,10540,54
20240802,091800,47201340,10610,10610,10610,10610,0
20240802,091700,47201340,10610,10610,10610,10540,13
20240802,091600,47064110,10580,10540,10580,10530,57
20240802,091500,46462580,10540,10590,10590,10540,726
20240802,091400,38780290,10590,10590,10590,10590,55
20240802,091300,38197840,10590,10590,10590,10590,400
20240802,091200,33961840,10590,10640,10640,10590,1377
20240802,091100,19371640,10650,10670,10670,10650,270
20240802,091000,16493150,10680,10700,10700,10680,146
20240802,090900,14932500,10740,10740,10740,10740,0
20240802,090800,14932500,10740,10740,10740,10740,0
20240802,090700,14932500,10740,10740,10740,10740,2
20240802,090600,14911020,10740,10740,10740,10740,50
20240802,090500,14374020,10750,10750,10750,10750,2
20240802,090400,14352520,10660,10660,10660,10660,3
20240802,090300,14320540,10650,10650,10650,10650,20
20240802,090200,14107540,10650,10660,10660,10650,664
20240802,090100,7029400,10650,10670,10670,10650,35
20240802,090000,6656450,10670,10750,10750,10670,529