KissMeData/339770/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211000,522876060,9210,9210,9210,9210,660
20240802,210900,522876060,9210,9210,9210,9210,0
20240802,210800,522876060,9210,9210,9210,9210,0
20240802,210700,522876060,9210,9210,9210,9210,0
20240802,210600,522876060,9210,9210,9210,9210,0
20240802,210500,522876060,9210,9210,9210,9210,0
20240802,210400,522876060,9210,9210,9210,9210,0
20240802,210300,522876060,9210,9210,9210,9210,0
20240802,210200,522876060,9210,9210,9210,9210,0
20240802,210100,522876060,9210,9210,9210,9210,0
20240802,210000,522876060,9210,9210,9210,9210,0
20240802,205900,522876060,9210,9210,9210,9210,0
20240802,205800,522876060,9210,9210,9210,9210,0
20240802,205700,522876060,9210,9210,9210,9210,0
20240802,205600,522876060,9210,9210,9210,9210,0
20240802,205500,522876060,9210,9210,9210,9210,0
20240802,205400,522876060,9210,9210,9210,9210,0
20240802,205300,522876060,9210,9210,9210,9210,0
20240802,205200,522876060,9210,9210,9210,9210,0
20240802,205100,522876060,9210,9210,9210,9210,0
20240802,205000,522876060,9210,9210,9210,9210,0
20240802,204900,522876060,9210,9210,9210,9210,0
20240802,204800,522876060,9210,9210,9210,9210,0
20240802,204700,522876060,9210,9210,9210,9210,0
20240802,204600,522876060,9210,9210,9210,9210,0
20240802,204500,522876060,9210,9210,9210,9210,0
20240802,204400,522876060,9210,9210,9210,9210,0
20240802,204300,522876060,9210,9210,9210,9210,0
20240802,204200,522876060,9210,9210,9210,9210,0
20240802,204100,522876060,9210,9210,9210,9210,0
20240802,204000,522876060,9210,9210,9210,9210,660
20240802,203900,522876060,9210,9210,9210,9210,0
20240802,203800,522876060,9210,9210,9210,9210,0
20240802,203700,522876060,9210,9210,9210,9210,0
20240802,203600,522876060,9210,9210,9210,9210,0
20240802,203500,522876060,9210,9210,9210,9210,0
20240802,203400,522876060,9210,9210,9210,9210,0
20240802,203300,522876060,9210,9210,9210,9210,0
20240802,203200,522876060,9210,9210,9210,9210,0
20240802,203100,522876060,9210,9210,9210,9210,0
20240802,203000,522876060,9210,9210,9210,9210,0
20240802,202900,522876060,9210,9210,9210,9210,0
20240802,202800,522876060,9210,9210,9210,9210,0
20240802,202700,522876060,9210,9210,9210,9210,0
20240802,202600,522876060,9210,9210,9210,9210,0
20240802,202500,522876060,9210,9210,9210,9210,0
20240802,202400,522876060,9210,9210,9210,9210,0
20240802,202300,522876060,9210,9210,9210,9210,0
20240802,202200,522876060,9210,9210,9210,9210,0
20240802,202100,522876060,9210,9210,9210,9210,0
20240802,202000,522876060,9210,9210,9210,9210,0
20240802,201900,522876060,9210,9210,9210,9210,0
20240802,201800,522876060,9210,9210,9210,9210,0
20240802,201700,522876060,9210,9210,9210,9210,0
20240802,201600,522876060,9210,9210,9210,9210,0
20240802,201500,522876060,9210,9210,9210,9210,0
20240802,201400,522876060,9210,9210,9210,9210,0
20240802,201300,522876060,9210,9210,9210,9210,0
20240802,201200,522876060,9210,9210,9210,9210,0
20240802,201100,522876060,9210,9210,9210,9210,0
20240802,201000,522876060,9210,9210,9210,9210,660
20240802,200900,522876060,9210,9210,9210,9210,0
20240802,200800,522876060,9210,9210,9210,9210,0
20240802,200700,522876060,9210,9210,9210,9210,0
20240802,200600,522876060,9210,9210,9210,9210,0
20240802,200500,522876060,9210,9210,9210,9210,0
20240802,200400,522876060,9210,9210,9210,9210,0
20240802,200300,522876060,9210,9210,9210,9210,0
20240802,200200,522876060,9210,9210,9210,9210,0
20240802,200100,522876060,9210,9210,9210,9210,0
20240802,200000,522876060,9210,9210,9210,9210,0
20240802,195900,522876060,9210,9210,9210,9210,0
20240802,195800,522876060,9210,9210,9210,9210,0
20240802,195700,522876060,9210,9210,9210,9210,0
20240802,195600,522876060,9210,9210,9210,9210,0
20240802,195500,522876060,9210,9210,9210,9210,0
20240802,195400,522876060,9210,9210,9210,9210,0
20240802,195300,522876060,9210,9210,9210,9210,0
20240802,195200,522876060,9210,9210,9210,9210,0
20240802,195100,522876060,9210,9210,9210,9210,0
20240802,195000,522876060,9210,9210,9210,9210,0
20240802,194900,522876060,9210,9210,9210,9210,0
20240802,194800,522876060,9210,9210,9210,9210,0
20240802,194700,522876060,9210,9210,9210,9210,0
20240802,194600,522876060,9210,9210,9210,9210,0
20240802,194500,522876060,9210,9210,9210,9210,0
20240802,194400,522876060,9210,9210,9210,9210,0
20240802,194300,522876060,9210,9210,9210,9210,0
20240802,194200,522876060,9210,9210,9210,9210,0
20240802,194100,522876060,9210,9210,9210,9210,0
20240802,194000,522876060,9210,9210,9210,9210,660
20240802,193900,522876060,9210,9210,9210,9210,0
20240802,193800,522876060,9210,9210,9210,9210,0
20240802,193700,522876060,9210,9210,9210,9210,0
20240802,193600,522876060,9210,9210,9210,9210,0
20240802,193500,522876060,9210,9210,9210,9210,0
20240802,193400,522876060,9210,9210,9210,9210,0
20240802,193300,522876060,9210,9210,9210,9210,0
20240802,193200,522876060,9210,9210,9210,9210,0
20240802,193100,522876060,9210,9210,9210,9210,0
20240802,193000,522876060,9210,9210,9210,9210,0
20240802,192900,522876060,9210,9210,9210,9210,0
20240802,192800,522876060,9210,9210,9210,9210,0
20240802,192700,522876060,9210,9210,9210,9210,0
20240802,192600,522876060,9210,9210,9210,9210,0
20240802,192500,522876060,9210,9210,9210,9210,0
20240802,192400,522876060,9210,9210,9210,9210,0
20240802,192300,522876060,9210,9210,9210,9210,0
20240802,192200,522876060,9210,9210,9210,9210,0
20240802,192100,522876060,9210,9210,9210,9210,0
20240802,192000,522876060,9210,9210,9210,9210,0
20240802,191900,522876060,9210,9210,9210,9210,0
20240802,191800,522876060,9210,9210,9210,9210,0
20240802,191700,522876060,9210,9210,9210,9210,0
20240802,191600,522876060,9210,9210,9210,9210,0
20240802,191500,522876060,9210,9210,9210,9210,0
20240802,191400,522876060,9210,9210,9210,9210,0
20240802,191300,522876060,9210,9210,9210,9210,0
20240802,191200,522876060,9210,9210,9210,9210,0
20240802,191100,522876060,9210,9210,9210,9210,0
20240802,191000,522876060,9210,9210,9210,9210,660
20240802,190900,522876060,9210,9210,9210,9210,0
20240802,190800,522876060,9210,9210,9210,9210,0
20240802,190700,522876060,9210,9210,9210,9210,0
20240802,190600,522876060,9210,9210,9210,9210,0
20240802,190500,522876060,9210,9210,9210,9210,0
20240802,190400,522876060,9210,9210,9210,9210,0
20240802,190300,522876060,9210,9210,9210,9210,0
20240802,190200,522876060,9210,9210,9210,9210,0
20240802,190100,522876060,9210,9210,9210,9210,0
20240802,190000,522876060,9210,9210,9210,9210,0
20240802,185900,522876060,9210,9210,9210,9210,0
20240802,185800,522876060,9210,9210,9210,9210,0
20240802,185700,522876060,9210,9210,9210,9210,0
20240802,185600,522876060,9210,9210,9210,9210,0
20240802,185500,522876060,9210,9210,9210,9210,0
20240802,185400,522876060,9210,9210,9210,9210,0
20240802,185300,522876060,9210,9210,9210,9210,0
20240802,185200,522876060,9210,9210,9210,9210,0
20240802,185100,522876060,9210,9210,9210,9210,0
20240802,185000,522876060,9210,9210,9210,9210,0
20240802,184900,522876060,9210,9210,9210,9210,0
20240802,184800,522876060,9210,9210,9210,9210,0
20240802,184700,522876060,9210,9210,9210,9210,0
20240802,184600,522876060,9210,9210,9210,9210,0
20240802,184500,522876060,9210,9210,9210,9210,0
20240802,184400,522876060,9210,9210,9210,9210,0
20240802,184300,522876060,9210,9210,9210,9210,0
20240802,184200,522876060,9210,9210,9210,9210,0
20240802,184100,522876060,9210,9210,9210,9210,0
20240802,184000,522876060,9210,9210,9210,9210,660
20240802,183900,522876060,9210,9210,9210,9210,0
20240802,183800,522876060,9210,9210,9210,9210,0
20240802,183700,522876060,9210,9210,9210,9210,0
20240802,183600,522876060,9210,9210,9210,9210,0
20240802,183500,522876060,9210,9210,9210,9210,0
20240802,183400,522876060,9210,9210,9210,9210,0
20240802,183300,522876060,9210,9210,9210,9210,0
20240802,183200,522876060,9210,9210,9210,9210,0
20240802,183100,522876060,9210,9210,9210,9210,0
20240802,183000,522876060,9210,9210,9210,9210,0
20240802,182900,522876060,9210,9210,9210,9210,0
20240802,182800,522876060,9210,9210,9210,9210,0
20240802,182700,522876060,9210,9210,9210,9210,0
20240802,182600,522876060,9210,9210,9210,9210,0
20240802,182500,522876060,9210,9210,9210,9210,0
20240802,182400,522876060,9210,9210,9210,9210,0
20240802,182300,522876060,9210,9210,9210,9210,0
20240802,182200,522876060,9210,9210,9210,9210,0
20240802,182100,522876060,9210,9210,9210,9210,0
20240802,182000,522876060,9210,9210,9210,9210,0
20240802,181900,522876060,9210,9210,9210,9210,0
20240802,181800,522876060,9210,9210,9210,9210,0
20240802,181700,522876060,9210,9210,9210,9210,0
20240802,181600,522876060,9210,9210,9210,9210,0
20240802,181500,522876060,9210,9210,9210,9210,0
20240802,181400,522876060,9210,9210,9210,9210,0
20240802,181300,522876060,9210,9210,9210,9210,0
20240802,181200,522876060,9210,9210,9210,9210,0
20240802,181100,522876060,9210,9210,9210,9210,0
20240802,181000,522876060,9210,9210,9210,9210,660
20240802,180900,522876060,9210,9210,9210,9210,0
20240802,180800,522876060,9210,9210,9210,9210,0
20240802,180700,522876060,9210,9210,9210,9210,0
20240802,180600,522876060,9210,9210,9210,9210,0
20240802,180500,522876060,9210,9210,9210,9210,0
20240802,180400,522876060,9210,9210,9210,9210,0
20240802,180300,522876060,9210,9210,9210,9210,0
20240802,180200,522876060,9210,9210,9210,9210,0
20240802,180100,522876060,9210,9210,9210,9210,0
20240802,180000,522876060,9210,9210,9210,9210,0
20240802,175900,522876060,9210,9210,9210,9210,0
20240802,175800,522876060,9210,9210,9210,9210,0
20240802,175700,522876060,9210,9210,9210,9210,0
20240802,175600,522876060,9210,9210,9210,9210,0
20240802,175500,522876060,9210,9210,9210,9210,0
20240802,175400,522876060,9210,9210,9210,9210,0
20240802,175300,522876060,9210,9210,9210,9210,0
20240802,175200,522876060,9210,9210,9210,9210,0
20240802,175100,522876060,9210,9210,9210,9210,0
20240802,175000,522876060,9210,9210,9210,9210,0
20240802,174900,522876060,9210,9210,9210,9210,0
20240802,174800,522876060,9210,9210,9210,9210,0
20240802,174700,522876060,9210,9210,9210,9210,0
20240802,174600,522876060,9210,9210,9210,9210,0
20240802,174500,522876060,9210,9210,9210,9210,0
20240802,174400,522876060,9210,9210,9210,9210,0
20240802,174300,522876060,9210,9210,9210,9210,0
20240802,174200,522876060,9210,9210,9210,9210,0
20240802,174100,522876060,9210,9210,9210,9210,0
20240802,174000,522876060,9210,9210,9210,9210,660
20240802,173900,522876060,9210,9210,9210,9210,0
20240802,173800,522876060,9210,9210,9210,9210,0
20240802,173700,522876060,9210,9210,9210,9210,0
20240802,173600,522876060,9210,9210,9210,9210,0
20240802,173500,522876060,9210,9210,9210,9210,0
20240802,173400,522876060,9210,9210,9210,9210,0
20240802,173300,522876060,9210,9210,9210,9210,0
20240802,173200,522876060,9210,9210,9210,9210,0
20240802,173100,522876060,9210,9210,9210,9210,0
20240802,173000,522876060,9210,9210,9210,9210,0
20240802,172900,522876060,9210,9210,9210,9210,0
20240802,172800,522876060,9210,9210,9210,9210,0
20240802,172700,522876060,9210,9210,9210,9210,0
20240802,172600,522876060,9210,9210,9210,9210,0
20240802,172500,522876060,9210,9210,9210,9210,0
20240802,172400,522876060,9210,9210,9210,9210,0
20240802,172300,522876060,9210,9210,9210,9210,0
20240802,172200,522876060,9210,9210,9210,9210,0
20240802,172100,522876060,9210,9210,9210,9210,0
20240802,172000,522876060,9210,9210,9210,9210,0
20240802,171900,522876060,9210,9210,9210,9210,0
20240802,171800,522876060,9210,9210,9210,9210,0
20240802,171700,522876060,9210,9210,9210,9210,0
20240802,171600,522876060,9210,9210,9210,9210,0
20240802,171500,522876060,9210,9210,9210,9210,0
20240802,171400,522876060,9210,9210,9210,9210,0
20240802,171300,522876060,9210,9210,9210,9210,0
20240802,171200,522876060,9210,9210,9210,9210,0
20240802,171100,522876060,9210,9210,9210,9210,0
20240802,171000,522876060,9210,9210,9210,9210,660
20240802,170900,522876060,9210,9210,9210,9210,0
20240802,170800,522876060,9210,9210,9210,9210,0
20240802,170700,522876060,9210,9210,9210,9210,0
20240802,170600,522876060,9210,9210,9210,9210,0
20240802,170500,522876060,9210,9210,9210,9210,0
20240802,170400,522876060,9210,9210,9210,9210,0
20240802,170300,522876060,9210,9210,9210,9210,0
20240802,170200,522876060,9210,9210,9210,9210,0
20240802,170100,522876060,9210,9210,9210,9210,0
20240802,170000,522876060,9210,9210,9210,9210,0
20240802,165900,522876060,9210,9210,9210,9210,0
20240802,165800,522876060,9210,9210,9210,9210,0
20240802,165700,522876060,9210,9210,9210,9210,0
20240802,165600,522876060,9210,9210,9210,9210,0
20240802,165500,522876060,9210,9210,9210,9210,0
20240802,165400,522876060,9210,9210,9210,9210,0
20240802,165300,522876060,9210,9210,9210,9210,0
20240802,165200,522876060,9210,9210,9210,9210,0
20240802,165100,522876060,9210,9210,9210,9210,0
20240802,165000,522876060,9210,9210,9210,9210,0
20240802,164900,522876060,9210,9210,9210,9210,0
20240802,164800,522876060,9210,9210,9210,9210,0
20240802,164700,522876060,9210,9210,9210,9210,0
20240802,164600,522876060,9210,9210,9210,9210,0
20240802,164500,522876060,9210,9210,9210,9210,0
20240802,164400,522876060,9210,9210,9210,9210,0
20240802,164300,522876060,9210,9210,9210,9210,0
20240802,164200,522876060,9210,9210,9210,9210,0
20240802,164100,522876060,9210,9210,9210,9210,0
20240802,164000,522876060,9210,9210,9210,9210,660
20240802,163900,522876060,9210,9210,9210,9210,0
20240802,163800,522876060,9210,9210,9210,9210,0
20240802,163700,522876060,9210,9210,9210,9210,0
20240802,163600,522876060,9210,9210,9210,9210,0
20240802,163500,522876060,9210,9210,9210,9210,0
20240802,163400,522876060,9210,9210,9210,9210,0
20240802,163300,522876060,9210,9210,9210,9210,0
20240802,163200,522876060,9210,9210,9210,9210,0
20240802,163100,522876060,9210,9210,9210,9210,0
20240802,163000,522876060,9210,9210,9210,9210,0
20240802,162900,522876060,9210,9210,9210,9210,0
20240802,162800,522876060,9210,9210,9210,9210,0
20240802,162700,522876060,9210,9210,9210,9210,0
20240802,162600,522876060,9210,9210,9210,9210,0
20240802,162500,522876060,9210,9210,9210,9210,0
20240802,162400,522876060,9210,9210,9210,9210,0
20240802,162300,522876060,9210,9210,9210,9210,0
20240802,162200,522876060,9210,9210,9210,9210,0
20240802,162100,522876060,9210,9210,9210,9210,0
20240802,162000,522876060,9210,9210,9210,9210,0
20240802,161900,522876060,9210,9210,9210,9210,0
20240802,161800,522876060,9210,9210,9210,9210,0
20240802,161700,522876060,9210,9210,9210,9210,0
20240802,161600,522876060,9210,9210,9210,9210,0
20240802,161500,522876060,9210,9210,9210,9210,0
20240802,161400,522876060,9210,9210,9210,9210,0
20240802,161300,522876060,9210,9210,9210,9210,0
20240802,161200,522876060,9210,9210,9210,9210,0
20240802,161100,522876060,9210,9210,9210,9210,0
20240802,161000,522876060,9210,9210,9210,9210,660
20240802,160900,522876060,9210,9210,9210,9210,0
20240802,160800,522876060,9210,9210,9210,9210,0
20240802,160700,522876060,9210,9210,9210,9210,0
20240802,160600,522876060,9210,9210,9210,9210,0
20240802,160500,522876060,9210,9210,9210,9210,0
20240802,160400,522876060,9210,9210,9210,9210,0
20240802,160300,522876060,9210,9210,9210,9210,0
20240802,160200,522876060,9210,9210,9210,9210,0
20240802,160100,522876060,9210,9210,9210,9210,0
20240802,160000,522876060,9210,9210,9210,9210,0
20240802,155900,522876060,9210,9210,9210,9210,0
20240802,155800,522876060,9210,9210,9210,9210,0
20240802,155700,522876060,9210,9210,9210,9210,0
20240802,155600,522876060,9210,9210,9210,9210,0
20240802,155500,522876060,9210,9210,9210,9210,0
20240802,155400,522876060,9210,9210,9210,9210,0
20240802,155300,522876060,9210,9210,9210,9210,0
20240802,155200,522876060,9210,9210,9210,9210,0
20240802,155100,522876060,9210,9210,9210,9210,0
20240802,155000,522876060,9210,9210,9210,9210,0
20240802,154900,522876060,9210,9210,9210,9210,0
20240802,154800,522876060,9210,9210,9210,9210,0
20240802,154700,522876060,9210,9210,9210,9210,0
20240802,154600,522876060,9210,9210,9210,9210,0
20240802,154500,522876060,9210,9210,9210,9210,0
20240802,154400,522876060,9210,9210,9210,9210,0
20240802,154300,522876060,9210,9210,9210,9210,0
20240802,154200,522876060,9210,9210,9210,9210,0
20240802,154100,522876060,9210,9210,9210,9210,0
20240802,154000,522876060,9210,9210,9210,9210,660
20240802,153900,522876060,9210,9210,9210,9210,0
20240802,153800,522876060,9210,9210,9210,9210,0
20240802,153700,522876060,9210,9210,9210,9210,0
20240802,153600,522876060,9210,9210,9210,9210,0
20240802,153500,522876060,9210,9210,9210,9210,0
20240802,153400,522876060,9210,9210,9210,9210,0
20240802,153300,522876060,9210,9210,9210,9210,0
20240802,153200,522876060,9210,9210,9210,9210,0
20240802,153100,522876060,9210,9210,9210,9210,0
20240802,153000,522876060,9210,9210,9210,9210,660
20240802,152900,516797460,9210,9210,9210,9210,0
20240802,152800,516797460,9210,9210,9210,9210,0
20240802,152700,516797460,9210,9210,9210,9210,0
20240802,152600,516797460,9210,9210,9210,9210,0
20240802,152500,516797460,9210,9210,9210,9210,0
20240802,152400,516797460,9210,9210,9210,9210,0
20240802,152300,516797460,9210,9210,9210,9210,0
20240802,152200,516797460,9210,9210,9210,9210,0
20240802,152100,516797460,9210,9210,9210,9210,0
20240802,152000,516797460,9210,9210,9210,9210,0
20240802,151900,516797460,9210,9220,9220,9210,100
20240802,151800,515875730,9240,9240,9240,9240,0
20240802,151700,515875730,9240,9240,9250,9220,235
20240802,151600,513707550,9220,9220,9220,9220,1
20240802,151500,513698330,9220,9220,9220,9220,0
20240802,151400,513698330,9220,9220,9220,9220,1
20240802,151300,513689110,9260,9260,9260,9260,0
20240802,151200,513689110,9260,9220,9260,9220,2
20240802,151100,513670630,9220,9250,9250,9220,285
20240802,151000,511042650,9230,9230,9230,9230,1
20240802,150900,511033420,9250,9240,9250,9240,40
20240802,150800,510663630,9220,9220,9220,9220,1
20240802,150700,510654410,9250,9250,9250,9250,0
20240802,150600,510654410,9250,9240,9250,9220,451
20240802,150500,506490040,9300,9300,9300,9300,1
20240802,150400,506480740,9260,9240,9260,9240,246
20240802,150300,504202960,9240,9240,9240,9240,0
20240802,150200,504202960,9240,9240,9240,9240,1
20240802,150100,504193720,9240,9240,9240,9240,0
20240802,150000,504193720,9240,9220,9260,9210,983
20240802,145900,495129660,9230,9230,9230,9230,0
20240802,145800,495129660,9230,9230,9230,9230,0
20240802,145700,495129660,9230,9230,9230,9230,1000
20240802,145600,485899660,9260,9260,9260,9260,83
20240802,145500,485131080,9230,9260,9260,9230,722
20240802,145400,478462440,9260,9260,9260,9260,10
20240802,145300,478369840,9260,9260,9260,9260,0
20240802,145200,478369840,9260,9260,9260,9260,1
20240802,145100,478360580,9270,9270,9270,9270,0
20240802,145000,478360580,9270,9270,9270,9270,12
20240802,144900,478249340,9270,9270,9270,9270,50
20240802,144800,477785840,9270,9270,9270,9270,4
20240802,144700,477748760,9260,9260,9260,9260,0
20240802,144600,477748760,9260,9260,9260,9260,0
20240802,144500,477748760,9260,9250,9270,9250,515
20240802,144400,472980080,9240,9260,9260,9240,797
20240802,144300,465612690,9270,9270,9270,9270,15
20240802,144200,465473640,9290,9290,9290,9290,0
20240802,144100,465473640,9290,9290,9290,9290,0
20240802,144000,465473640,9290,9270,9290,9270,648
20240802,143900,459459910,9270,9270,9270,9270,0
20240802,143800,459459910,9270,9280,9280,9270,341
20240802,143700,456295640,9290,9290,9290,9290,0
20240802,143600,456295640,9290,9290,9290,9290,0
20240802,143500,456295640,9290,9290,9360,9290,1049
20240802,143400,446521360,9280,9280,9280,9280,0
20240802,143300,446521360,9280,9290,9290,9280,337
20240802,143200,443390660,9280,9280,9280,9280,0
20240802,143100,443390660,9280,9280,9280,9280,0
20240802,143000,443390660,9280,9340,9340,9280,363
20240802,142900,440006930,9250,9250,9250,9250,0
20240802,142800,440006930,9250,9290,9290,9250,122
20240802,142700,438876840,9280,9290,9350,9280,11
20240802,142600,438774180,9280,9280,9280,9280,224
20240802,142500,436695460,9270,9340,9360,9270,400
20240802,142400,432957280,9350,9350,9350,9350,100
20240802,142300,432022280,9350,9340,9350,9340,38
20240802,142200,431667340,9350,9350,9350,9350,0
20240802,142100,431667340,9350,9350,9350,9350,4
20240802,142000,431629940,9350,9340,9350,9340,338
20240802,141900,428471700,9350,9350,9350,9350,31
20240802,141800,428181850,9290,9290,9290,9290,0
20240802,141700,428181850,9290,9290,9290,9290,22
20240802,141600,427977470,9290,9320,9360,9290,689
20240802,141500,421551810,9300,9280,9300,9250,435
20240802,141400,417522590,9290,9290,9290,9290,0
20240802,141300,417522590,9290,9280,9290,9280,25
20240802,141200,417290580,9300,9320,9320,9290,583
20240802,141100,411871170,9330,9320,9350,9320,317
20240802,141000,408911390,9340,9360,9360,9320,68
20240802,140900,408275990,9380,9380,9380,9380,0
20240802,140800,408275990,9380,9380,9380,9380,0
20240802,140700,408275990,9380,9380,9380,9380,4
20240802,140600,408238470,9390,9360,9390,9360,267
20240802,140500,405734540,9370,9300,9370,9280,308
20240802,140400,402857240,9320,9320,9320,9320,1
20240802,140300,402847920,9330,9330,9330,9330,0
20240802,140200,402847920,9330,9330,9330,9330,0
20240802,140100,402847920,9330,9320,9340,9320,96
20240802,140000,401952380,9320,9310,9320,9280,444
20240802,135900,397826620,9320,9320,9320,9320,0
20240802,135800,397826620,9320,9320,9320,9320,0
20240802,135700,397826620,9320,9330,9330,9300,105
20240802,135600,396848420,9340,9330,9360,9320,762
20240802,135500,389728300,9330,9280,9330,9270,95
20240802,135400,388844650,9290,9290,9290,9290,0
20240802,135300,388844650,9290,9300,9300,9280,280
20240802,135200,386243430,9310,9310,9310,9310,1
20240802,135100,386234120,9310,9330,9340,9310,681
20240802,135000,379884080,9330,9300,9330,9290,501
20240802,134900,375221240,9310,9350,9350,9310,672
20240802,134800,368956410,9350,9350,9350,9350,1
20240802,134700,368947060,9380,9380,9390,9380,100
20240802,134600,368008910,9370,9390,9400,9340,232
20240802,134500,365828550,9390,9340,9390,9340,74
20240802,134400,365134470,9440,9440,9440,9440,0
20240802,134300,365134470,9440,9440,9440,9440,0
20240802,134200,365134470,9440,9440,9440,9440,0
20240802,134100,365134470,9440,9420,9440,9340,311
20240802,134000,362201560,9420,9410,9420,9410,178
20240802,133900,360525780,9420,9420,9420,9330,3
20240802,133800,360497610,9320,9320,9320,9320,1
20240802,133700,360488290,9420,9420,9420,9420,0
20240802,133600,360488290,9420,9410,9420,9400,251
20240802,133500,358125400,9410,9390,9410,9390,81
20240802,133400,357364140,9400,9400,9400,9400,0
20240802,133300,357364140,9400,9400,9400,9400,0
20240802,133200,357364140,9400,9400,9400,9400,0
20240802,133100,357364140,9400,9420,9420,9320,96
20240802,133000,356461220,9420,9330,9420,9330,282
20240802,132900,353815970,9340,9340,9340,9340,0
20240802,132800,353815970,9340,9350,9380,9320,124
20240802,132700,352656780,9340,9400,9400,9340,2
20240802,132600,352638040,9330,9400,9400,9330,242
20240802,132500,350364220,9400,9390,9400,9350,374
20240802,132400,346857840,9350,9350,9350,9350,0
20240802,132300,346857840,9350,9350,9350,9350,0
20240802,132200,346857840,9350,9350,9350,9350,0
20240802,132100,346857840,9350,9390,9390,9350,162
20240802,132000,345336700,9390,9370,9390,9360,198
20240802,131900,343480240,9330,9330,9330,9330,0
20240802,131800,343480240,9330,9330,9330,9330,0
20240802,131700,343480240,9330,9330,9330,9330,0
20240802,131600,343480240,9330,9350,9370,9330,225
20240802,131500,341373880,9350,9320,9350,9300,205
20240802,131400,339464380,9320,9320,9320,9320,0
20240802,131300,339464380,9320,9320,9320,9320,0
20240802,131200,339464380,9320,9320,9320,9320,20
20240802,131100,339277980,9320,9350,9360,9320,326
20240802,131000,336229720,9350,9350,9350,9350,309
20240802,130900,333340570,9350,9340,9350,9340,53
20240802,130800,332845410,9310,9310,9310,9310,0
20240802,130700,332845410,9310,9310,9310,9310,0
20240802,130600,332845410,9310,9310,9310,9310,0
20240802,130500,332845410,9310,9300,9310,9300,37
20240802,130400,332500950,9310,9310,9310,9310,0
20240802,130300,332500950,9310,9310,9310,9310,0
20240802,130200,332500950,9310,9310,9310,9310,2
20240802,130100,332482330,9310,9350,9350,9310,123
20240802,130000,331332480,9350,9330,9350,9330,160
20240802,125900,329837340,9300,9300,9300,9300,100
20240802,125800,328907340,9300,9300,9300,9300,200
20240802,125700,327047340,9300,9300,9300,9300,0
20240802,125600,327047340,9300,9340,9340,9300,322
20240802,125500,324040270,9340,9340,9340,9330,74
20240802,125400,323349120,9320,9320,9320,9320,0
20240802,125300,323349120,9320,9350,9350,9320,12
20240802,125200,323237250,9350,9350,9350,9350,0
20240802,125100,323237250,9350,9350,9350,9350,175
20240802,125000,321601000,9350,9310,9350,9310,151
20240802,124900,320191330,9300,9310,9310,9300,100
20240802,124800,319261230,9310,9310,9310,9310,0
20240802,124700,319261230,9310,9310,9310,9310,0
20240802,124600,319261230,9310,9310,9310,9310,210
20240802,124500,317306130,9310,9310,9310,9310,75
20240802,124400,316607880,9300,9300,9300,9300,0
20240802,124300,316607880,9300,9300,9300,9300,0
20240802,124200,316607880,9300,9310,9310,9300,564
20240802,124100,311360590,9310,9340,9350,9310,322
20240802,124000,308353400,9340,9340,9340,9340,71
20240802,123900,307690260,9350,9350,9350,9350,0
20240802,123800,307690260,9350,9350,9350,9350,0
20240802,123700,307690260,9350,9350,9350,9350,0
20240802,123600,307690260,9350,9350,9350,9340,237
20240802,123500,305474410,9350,9340,9350,9330,134
20240802,123400,304222530,9320,9320,9320,9320,0
20240802,123300,304222530,9320,9320,9320,9320,0
20240802,123200,304222530,9320,9320,9320,9320,0
20240802,123100,304222530,9320,9310,9320,9310,45
20240802,123000,303803540,9310,9310,9310,9300,383
20240802,122900,300239810,9310,9310,9310,9310,0
20240802,122800,300239810,9310,9310,9310,9310,0
20240802,122700,300239810,9310,9310,9310,9310,365
20240802,122600,296841660,9310,9350,9350,9310,319
20240802,122500,293859530,9350,9340,9350,9340,74
20240802,122400,293168040,9340,9340,9340,9340,5
20240802,122300,293121340,9340,9340,9340,9340,1
20240802,122200,293112000,9300,9310,9310,9300,30
20240802,122100,292832980,9340,9340,9340,9340,159
20240802,122000,291347920,9340,9300,9340,9300,191
20240802,121900,289565850,9300,9300,9300,9300,0
20240802,121800,289565850,9300,9300,9300,9300,0
20240802,121700,289565850,9300,9300,9300,9300,0
20240802,121600,289565850,9300,9330,9330,9300,224
20240802,121500,287476050,9330,9310,9330,9310,363
20240802,121400,284092570,9310,9300,9310,9300,48
20240802,121300,283645990,9270,9270,9270,9270,0
20240802,121200,283645990,9270,9270,9270,9270,0
20240802,121100,283645990,9270,9270,9270,9270,20
20240802,121000,283460590,9250,9250,9250,9250,0
20240802,120900,283460590,9250,9260,9260,9230,149
20240802,120800,282082570,9270,9270,9270,9270,1
20240802,120700,282073300,9270,9270,9270,9270,11
20240802,120600,281971330,9280,9280,9280,9240,444
20240802,120500,277859180,9280,9240,9280,9240,79
20240802,120400,277126170,9240,9240,9240,9240,0
20240802,120300,277126170,9240,9240,9240,9240,0
20240802,120200,277126170,9240,9240,9240,9240,0
20240802,120100,277126170,9240,9280,9280,9240,102
20240802,120000,276179740,9280,9270,9280,9240,185
20240802,115900,274463770,9280,9280,9280,9280,2
20240802,115800,274445210,9300,9300,9300,9300,0
20240802,115700,274445210,9300,9300,9300,9300,0
20240802,115600,274445210,9300,9280,9300,9280,391
20240802,115500,270813970,9280,9260,9280,9250,139
20240802,115400,269525960,9280,9280,9280,9280,0
20240802,115300,269525960,9280,9280,9280,9280,56
20240802,115200,269006280,9310,9310,9310,9310,0
20240802,115100,269006280,9310,9290,9310,9290,156
20240802,115000,267555040,9290,9270,9290,9270,143
20240802,114900,266228900,9250,9250,9250,9250,0
20240802,114800,266228900,9250,9250,9250,9250,0
20240802,114700,266228900,9250,9260,9260,9250,139
20240802,114600,264943080,9260,9260,9270,9260,178
20240802,114500,263294120,9240,9220,9270,9220,47
20240802,114400,262858980,9220,9250,9250,9220,1596
20240802,114300,248126200,9270,9250,9270,9250,13
20240802,114200,248005930,9250,9250,9250,9250,0
20240802,114100,248005930,9250,9310,9320,9250,778
20240802,114000,240783240,9310,9310,9310,9310,59
20240802,113900,240233950,9310,9310,9310,9310,0
20240802,113800,240233950,9310,9310,9310,9310,50
20240802,113700,239768450,9330,9330,9330,9330,0
20240802,113600,239768450,9330,9310,9330,9310,240
20240802,113500,237531660,9310,9300,9310,9300,132
20240802,113400,236303470,9280,9280,9280,9280,0
20240802,113300,236303470,9280,9280,9280,9280,0
20240802,113200,236303470,9280,9280,9280,9280,172
20240802,113100,234707310,9290,9330,9330,9290,176
20240802,113000,233067790,9330,9320,9330,9320,157
20240802,112900,231603090,9320,9320,9320,9320,0
20240802,112800,231603090,9320,9330,9330,9320,2
20240802,112700,231584440,9260,9260,9260,9260,0
20240802,112600,231584440,9260,9310,9330,9260,318
20240802,112500,228619490,9310,9290,9310,9270,173
20240802,112400,227013460,9290,9290,9290,9290,0
20240802,112300,227013460,9290,9290,9290,9290,0
20240802,112200,227013460,9290,9290,9290,9290,0
20240802,112100,227013460,9290,9330,9330,9270,673
20240802,112000,220763370,9310,9280,9310,9280,142
20240802,111900,219442720,9280,9280,9280,9280,0
20240802,111800,219442720,9280,9280,9280,9280,61
20240802,111700,218876640,9280,9300,9300,9280,141
20240802,111600,217565360,9280,9330,9350,9280,558
20240802,111500,212367650,9270,9270,9270,9270,0
20240802,111400,212367650,9270,9330,9330,9270,249
20240802,111300,210058520,9290,9290,9290,9290,26
20240802,111200,209816980,9340,9340,9340,9340,0
20240802,111100,209816980,9340,9330,9340,9330,306
20240802,111000,206961030,9330,9270,9330,9270,50
20240802,110900,206495380,9330,9330,9330,9330,7
20240802,110800,206430070,9280,9280,9280,9280,0
20240802,110700,206430070,9280,9280,9280,9280,51
20240802,110600,205956790,9350,9290,9350,9290,260
20240802,110500,203539780,9290,9250,9290,9250,73
20240802,110400,202862740,9270,9270,9270,9270,11
20240802,110300,202760770,9280,9280,9280,9280,5
20240802,110200,202714370,9240,9240,9240,9240,0
20240802,110100,202714370,9240,9270,9280,9240,108
20240802,110000,201713130,9270,9230,9270,9230,195
20240802,105900,199910710,9230,9230,9230,9230,0
20240802,105800,199910710,9230,9240,9240,9230,12
20240802,105700,199799850,9220,9220,9220,9220,0
20240802,105600,199799850,9220,9260,9280,9220,1322
20240802,105500,187588790,9260,9290,9350,9260,1138
20240802,105400,177038280,9290,9290,9290,9290,29
20240802,105300,176768870,9270,9270,9270,9270,0
20240802,105200,176768870,9270,9270,9270,9270,124
20240802,105100,175619390,9260,9260,9260,9260,0
20240802,105000,175619390,9260,9260,9270,9260,201
20240802,104900,173758120,9260,9260,9260,9260,0
20240802,104800,173758120,9260,9260,9260,9260,0
20240802,104700,173758120,9260,9260,9260,9260,0
20240802,104600,173758120,9260,9320,9330,9260,209
20240802,104500,171808460,9320,9320,9330,9320,54
20240802,104400,171304740,9340,9340,9340,9340,0
20240802,104300,171304740,9340,9340,9340,9340,0
20240802,104200,171304740,9340,9340,9340,9340,5
20240802,104100,171258040,9260,9350,9350,9260,318
20240802,104000,168285820,9350,9340,9350,9340,61
20240802,103900,167715950,9340,9340,9340,9340,1
20240802,103800,167706610,9340,9340,9340,9340,0
20240802,103700,167706610,9340,9340,9340,9340,0
20240802,103600,167706610,9340,9340,9350,9340,229
20240802,103500,165566850,9340,9340,9340,9340,74
20240802,103400,164875690,9330,9330,9330,9330,0
20240802,103300,164875690,9330,9280,9330,9280,42
20240802,103200,164483880,9270,9280,9280,9250,224
20240802,103100,162411650,9270,9340,9340,9270,243
20240802,103000,160147720,9300,9230,9310,9230,465
20240802,102900,155842400,9230,9230,9230,9230,0
20240802,102800,155842400,9230,9230,9230,9230,0
20240802,102700,155842400,9230,9230,9230,9230,0
20240802,102600,155842400,9230,9240,9250,9220,412
20240802,102500,152035140,9240,9240,9240,9240,167
20240802,102400,150492060,9240,9250,9250,9240,29
20240802,102300,150223910,9260,9260,9260,9260,0
20240802,102200,150223910,9260,9280,9280,9260,110
20240802,102100,149205280,9290,9340,9350,9290,534
20240802,102000,144229530,9340,9320,9340,9300,271
20240802,101900,141704680,9280,9280,9280,9280,0
20240802,101800,141704680,9280,9280,9280,9280,0
20240802,101700,141704680,9280,9280,9280,9280,1
20240802,101600,141695400,9260,9320,9330,9260,203
20240802,101500,139802790,9320,9270,9320,9270,57
20240802,101400,139272830,9250,9250,9250,9250,12
20240802,101300,139161830,9310,9310,9310,9310,0
20240802,101200,139161830,9310,9310,9310,9310,0
20240802,101100,139161830,9310,9300,9310,9300,311
20240802,101000,136268100,9300,9310,9310,9250,133
20240802,100900,135034560,9270,9250,9320,9250,307
20240802,100800,132183290,9220,9220,9220,9220,43
20240802,100700,131786830,9210,9210,9210,9210,29
20240802,100600,131519740,9180,9180,9180,9180,0
20240802,100500,131519740,9180,9180,9190,9180,945
20240802,100400,122843670,9190,9220,9260,9190,287
20240802,100300,120205300,9230,9230,9230,9230,0
20240802,100200,120205300,9230,9230,9230,9230,0
20240802,100100,120205300,9230,9280,9280,9230,324
20240802,100000,117204730,9290,9250,9290,9250,45
20240802,095900,116787520,9230,9230,9230,9230,216
20240802,095800,114793840,9220,9250,9250,9220,252
20240802,095700,112469560,9260,9260,9260,9260,472
20240802,095600,108098840,9250,9240,9250,9230,294
20240802,095500,105382340,9240,9220,9240,9200,265
20240802,095400,102942010,9240,9290,9290,9240,329
20240802,095300,99898580,9310,9310,9310,9310,4
20240802,095200,99861340,9240,9270,9270,9150,1049
20240802,095100,90201210,9370,9370,9370,9360,224
20240802,095000,88102730,9370,9280,9370,9270,115
20240802,094900,87030900,9370,9370,9370,9370,0
20240802,094800,87030900,9370,9310,9370,9310,300
20240802,094700,84220620,9300,9310,9320,9300,42
20240802,094600,83829570,9290,9280,9290,9280,216
20240802,094500,81823380,9280,9300,9300,9240,470
20240802,094400,77474940,9320,9370,9370,9320,593
20240802,094300,71927550,9370,9350,9370,9350,144
20240802,094200,70578700,9350,9320,9350,9320,10
20240802,094100,70485470,9330,9330,9330,9330,213
20240802,094000,68498180,9310,9350,9350,9310,11
20240802,093900,68395710,9320,9340,9340,9320,20
20240802,093800,68209080,9360,9360,9360,9360,2
20240802,093700,68190360,9340,9340,9340,9340,5
20240802,093600,68143660,9340,9350,9440,9340,678
20240802,093500,61774630,9350,9310,9350,9310,63
20240802,093400,61186580,9310,9310,9310,9310,0
20240802,093300,61186580,9310,9310,9320,9290,41
20240802,093200,60805070,9310,9310,9310,9310,0
20240802,093100,60805070,9310,9310,9320,9310,2264
20240802,093000,39726840,9320,9220,9320,9220,531
20240802,092900,34815490,9200,9200,9200,9200,196
20240802,092800,33012290,9210,9220,9220,9200,237
20240802,092700,30828610,9230,9230,9230,9230,62
20240802,092600,30256350,9230,9240,9240,9230,112
20240802,092500,29222540,9240,9230,9240,9230,207
20240802,092400,27311360,9240,9250,9250,9240,93
20240802,092300,26451740,9260,9260,9260,9260,23
20240802,092200,26238760,9260,9260,9260,9260,6
20240802,092100,26183200,9260,9260,9260,9260,10
20240802,092000,26090600,9260,9230,9260,9230,144
20240802,091900,24759740,9230,9240,9250,9220,262
20240802,091800,22341410,9240,9250,9250,9240,235
20240802,091700,20169840,9250,9250,9250,9250,5
20240802,091600,20123590,9260,9260,9260,9250,74
20240802,091500,19438450,9240,9240,9240,9240,0
20240802,091400,19438450,9240,9240,9240,9240,0
20240802,091300,19438450,9240,9260,9260,9240,112
20240802,091200,18401660,9270,9280,9280,9270,82
20240802,091100,17640980,9270,9270,9270,9270,0
20240802,091000,17640980,9270,9320,9330,9270,747
20240802,090900,10700650,9350,9350,9350,9350,22
20240802,090800,10494950,9350,9320,9350,9320,231
20240802,090700,8340560,9320,9320,9320,9320,10
20240802,090600,8247360,9360,9320,9360,9320,92
20240802,090500,7389280,9320,9350,9350,9320,497
20240802,090400,2756610,9350,9350,9350,9350,56
20240802,090300,2233010,9350,9320,9350,9320,12
20240802,090200,2120870,9370,9350,9370,9350,25
20240802,090100,1886700,9350,9340,9370,9340,18
20240802,090000,1718530,9340,9340,9340,9330,184