KissMeData/417840/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212400,566997030,8450,8450,8450,8450,2077
20240802,212300,566997030,8450,8450,8450,8450,0
20240802,212200,566997030,8450,8450,8450,8450,0
20240802,212100,566997030,8450,8450,8450,8450,0
20240802,212000,566997030,8450,8450,8450,8450,0
20240802,211900,566997030,8450,8450,8450,8450,0
20240802,211800,566997030,8450,8450,8450,8450,0
20240802,211700,566997030,8450,8450,8450,8450,0
20240802,211600,566997030,8450,8450,8450,8450,0
20240802,211500,566997030,8450,8450,8450,8450,0
20240802,211400,566997030,8450,8450,8450,8450,0
20240802,211300,566997030,8450,8450,8450,8450,0
20240802,211200,566997030,8450,8450,8450,8450,0
20240802,211100,566997030,8450,8450,8450,8450,0
20240802,211000,566997030,8450,8450,8450,8450,0
20240802,210900,566997030,8450,8450,8450,8450,0
20240802,210800,566997030,8450,8450,8450,8450,0
20240802,210700,566997030,8450,8450,8450,8450,0
20240802,210600,566997030,8450,8450,8450,8450,0
20240802,210500,566997030,8450,8450,8450,8450,0
20240802,210400,566997030,8450,8450,8450,8450,0
20240802,210300,566997030,8450,8450,8450,8450,0
20240802,210200,566997030,8450,8450,8450,8450,0
20240802,210100,566997030,8450,8450,8450,8450,0
20240802,210000,566997030,8450,8450,8450,8450,0
20240802,205900,566997030,8450,8450,8450,8450,0
20240802,205800,566997030,8450,8450,8450,8450,0
20240802,205700,566997030,8450,8450,8450,8450,0
20240802,205600,566997030,8450,8450,8450,8450,0
20240802,205500,566997030,8450,8450,8450,8450,0
20240802,205400,566997030,8450,8450,8450,8450,2077
20240802,205300,566997030,8450,8450,8450,8450,0
20240802,205200,566997030,8450,8450,8450,8450,0
20240802,205100,566997030,8450,8450,8450,8450,0
20240802,205000,566997030,8450,8450,8450,8450,0
20240802,204900,566997030,8450,8450,8450,8450,0
20240802,204800,566997030,8450,8450,8450,8450,0
20240802,204700,566997030,8450,8450,8450,8450,0
20240802,204600,566997030,8450,8450,8450,8450,0
20240802,204500,566997030,8450,8450,8450,8450,0
20240802,204400,566997030,8450,8450,8450,8450,0
20240802,204300,566997030,8450,8450,8450,8450,0
20240802,204200,566997030,8450,8450,8450,8450,0
20240802,204100,566997030,8450,8450,8450,8450,0
20240802,204000,566997030,8450,8450,8450,8450,0
20240802,203900,566997030,8450,8450,8450,8450,0
20240802,203800,566997030,8450,8450,8450,8450,0
20240802,203700,566997030,8450,8450,8450,8450,0
20240802,203600,566997030,8450,8450,8450,8450,0
20240802,203500,566997030,8450,8450,8450,8450,0
20240802,203400,566997030,8450,8450,8450,8450,0
20240802,203300,566997030,8450,8450,8450,8450,0
20240802,203200,566997030,8450,8450,8450,8450,0
20240802,203100,566997030,8450,8450,8450,8450,0
20240802,203000,566997030,8450,8450,8450,8450,0
20240802,202900,566997030,8450,8450,8450,8450,0
20240802,202800,566997030,8450,8450,8450,8450,0
20240802,202700,566997030,8450,8450,8450,8450,0
20240802,202600,566997030,8450,8450,8450,8450,0
20240802,202500,566997030,8450,8450,8450,8450,0
20240802,202400,566997030,8450,8450,8450,8450,2077
20240802,202300,566997030,8450,8450,8450,8450,0
20240802,202200,566997030,8450,8450,8450,8450,0
20240802,202100,566997030,8450,8450,8450,8450,0
20240802,202000,566997030,8450,8450,8450,8450,0
20240802,201900,566997030,8450,8450,8450,8450,0
20240802,201800,566997030,8450,8450,8450,8450,0
20240802,201700,566997030,8450,8450,8450,8450,0
20240802,201600,566997030,8450,8450,8450,8450,0
20240802,201500,566997030,8450,8450,8450,8450,0
20240802,201400,566997030,8450,8450,8450,8450,0
20240802,201300,566997030,8450,8450,8450,8450,0
20240802,201200,566997030,8450,8450,8450,8450,0
20240802,201100,566997030,8450,8450,8450,8450,0
20240802,201000,566997030,8450,8450,8450,8450,0
20240802,200900,566997030,8450,8450,8450,8450,0
20240802,200800,566997030,8450,8450,8450,8450,0
20240802,200700,566997030,8450,8450,8450,8450,0
20240802,200600,566997030,8450,8450,8450,8450,0
20240802,200500,566997030,8450,8450,8450,8450,0
20240802,200400,566997030,8450,8450,8450,8450,0
20240802,200300,566997030,8450,8450,8450,8450,0
20240802,200200,566997030,8450,8450,8450,8450,0
20240802,200100,566997030,8450,8450,8450,8450,0
20240802,200000,566997030,8450,8450,8450,8450,0
20240802,195900,566997030,8450,8450,8450,8450,0
20240802,195800,566997030,8450,8450,8450,8450,0
20240802,195700,566997030,8450,8450,8450,8450,0
20240802,195600,566997030,8450,8450,8450,8450,0
20240802,195500,566997030,8450,8450,8450,8450,0
20240802,195400,566997030,8450,8450,8450,8450,2077
20240802,195300,566997030,8450,8450,8450,8450,0
20240802,195200,566997030,8450,8450,8450,8450,0
20240802,195100,566997030,8450,8450,8450,8450,0
20240802,195000,566997030,8450,8450,8450,8450,0
20240802,194900,566997030,8450,8450,8450,8450,0
20240802,194800,566997030,8450,8450,8450,8450,0
20240802,194700,566997030,8450,8450,8450,8450,0
20240802,194600,566997030,8450,8450,8450,8450,0
20240802,194500,566997030,8450,8450,8450,8450,0
20240802,194400,566997030,8450,8450,8450,8450,0
20240802,194300,566997030,8450,8450,8450,8450,0
20240802,194200,566997030,8450,8450,8450,8450,0
20240802,194100,566997030,8450,8450,8450,8450,0
20240802,194000,566997030,8450,8450,8450,8450,0
20240802,193900,566997030,8450,8450,8450,8450,0
20240802,193800,566997030,8450,8450,8450,8450,0
20240802,193700,566997030,8450,8450,8450,8450,0
20240802,193600,566997030,8450,8450,8450,8450,0
20240802,193500,566997030,8450,8450,8450,8450,0
20240802,193400,566997030,8450,8450,8450,8450,0
20240802,193300,566997030,8450,8450,8450,8450,0
20240802,193200,566997030,8450,8450,8450,8450,0
20240802,193100,566997030,8450,8450,8450,8450,0
20240802,193000,566997030,8450,8450,8450,8450,0
20240802,192900,566997030,8450,8450,8450,8450,0
20240802,192800,566997030,8450,8450,8450,8450,0
20240802,192700,566997030,8450,8450,8450,8450,0
20240802,192600,566997030,8450,8450,8450,8450,0
20240802,192500,566997030,8450,8450,8450,8450,0
20240802,192400,566997030,8450,8450,8450,8450,2077
20240802,192300,566997030,8450,8450,8450,8450,0
20240802,192200,566997030,8450,8450,8450,8450,0
20240802,192100,566997030,8450,8450,8450,8450,0
20240802,192000,566997030,8450,8450,8450,8450,0
20240802,191900,566997030,8450,8450,8450,8450,0
20240802,191800,566997030,8450,8450,8450,8450,0
20240802,191700,566997030,8450,8450,8450,8450,0
20240802,191600,566997030,8450,8450,8450,8450,0
20240802,191500,566997030,8450,8450,8450,8450,0
20240802,191400,566997030,8450,8450,8450,8450,0
20240802,191300,566997030,8450,8450,8450,8450,0
20240802,191200,566997030,8450,8450,8450,8450,0
20240802,191100,566997030,8450,8450,8450,8450,0
20240802,191000,566997030,8450,8450,8450,8450,0
20240802,190900,566997030,8450,8450,8450,8450,0
20240802,190800,566997030,8450,8450,8450,8450,0
20240802,190700,566997030,8450,8450,8450,8450,0
20240802,190600,566997030,8450,8450,8450,8450,0
20240802,190500,566997030,8450,8450,8450,8450,0
20240802,190400,566997030,8450,8450,8450,8450,0
20240802,190300,566997030,8450,8450,8450,8450,0
20240802,190200,566997030,8450,8450,8450,8450,0
20240802,190100,566997030,8450,8450,8450,8450,0
20240802,190000,566997030,8450,8450,8450,8450,0
20240802,185900,566997030,8450,8450,8450,8450,0
20240802,185800,566997030,8450,8450,8450,8450,0
20240802,185700,566997030,8450,8450,8450,8450,0
20240802,185600,566997030,8450,8450,8450,8450,0
20240802,185500,566997030,8450,8450,8450,8450,0
20240802,185400,566997030,8450,8450,8450,8450,2077
20240802,185300,566997030,8450,8450,8450,8450,0
20240802,185200,566997030,8450,8450,8450,8450,0
20240802,185100,566997030,8450,8450,8450,8450,0
20240802,185000,566997030,8450,8450,8450,8450,0
20240802,184900,566997030,8450,8450,8450,8450,0
20240802,184800,566997030,8450,8450,8450,8450,0
20240802,184700,566997030,8450,8450,8450,8450,0
20240802,184600,566997030,8450,8450,8450,8450,0
20240802,184500,566997030,8450,8450,8450,8450,0
20240802,184400,566997030,8450,8450,8450,8450,0
20240802,184300,566997030,8450,8450,8450,8450,0
20240802,184200,566997030,8450,8450,8450,8450,0
20240802,184100,566997030,8450,8450,8450,8450,0
20240802,184000,566997030,8450,8450,8450,8450,0
20240802,183900,566997030,8450,8450,8450,8450,0
20240802,183800,566997030,8450,8450,8450,8450,0
20240802,183700,566997030,8450,8450,8450,8450,0
20240802,183600,566997030,8450,8450,8450,8450,0
20240802,183500,566997030,8450,8450,8450,8450,0
20240802,183400,566997030,8450,8450,8450,8450,0
20240802,183300,566997030,8450,8450,8450,8450,0
20240802,183200,566997030,8450,8450,8450,8450,0
20240802,183100,566997030,8450,8450,8450,8450,0
20240802,183000,566997030,8450,8450,8450,8450,0
20240802,182900,566997030,8450,8450,8450,8450,0
20240802,182800,566997030,8450,8450,8450,8450,0
20240802,182700,566997030,8450,8450,8450,8450,0
20240802,182600,566997030,8450,8450,8450,8450,0
20240802,182500,566997030,8450,8450,8450,8450,0
20240802,182400,566997030,8450,8450,8450,8450,2077
20240802,182300,566997030,8450,8450,8450,8450,0
20240802,182200,566997030,8450,8450,8450,8450,0
20240802,182100,566997030,8450,8450,8450,8450,0
20240802,182000,566997030,8450,8450,8450,8450,0
20240802,181900,566997030,8450,8450,8450,8450,0
20240802,181800,566997030,8450,8450,8450,8450,0
20240802,181700,566997030,8450,8450,8450,8450,0
20240802,181600,566997030,8450,8450,8450,8450,0
20240802,181500,566997030,8450,8450,8450,8450,0
20240802,181400,566997030,8450,8450,8450,8450,0
20240802,181300,566997030,8450,8450,8450,8450,0
20240802,181200,566997030,8450,8450,8450,8450,0
20240802,181100,566997030,8450,8450,8450,8450,0
20240802,181000,566997030,8450,8450,8450,8450,0
20240802,180900,566997030,8450,8450,8450,8450,0
20240802,180800,566997030,8450,8450,8450,8450,0
20240802,180700,566997030,8450,8450,8450,8450,0
20240802,180600,566997030,8450,8450,8450,8450,0
20240802,180500,566997030,8450,8450,8450,8450,0
20240802,180400,566997030,8450,8450,8450,8450,0
20240802,180300,566997030,8450,8450,8450,8450,0
20240802,180200,566997030,8450,8450,8450,8450,0
20240802,180100,566997030,8450,8450,8450,8450,0
20240802,180000,566997030,8450,8450,8450,8450,0
20240802,175900,566997030,8450,8450,8450,8450,0
20240802,175800,566997030,8450,8450,8450,8450,0
20240802,175700,566997030,8450,8450,8450,8450,0
20240802,175600,566997030,8450,8450,8450,8450,0
20240802,175500,566997030,8450,8450,8450,8450,0
20240802,175400,566997030,8450,8450,8450,8450,2077
20240802,175300,566997030,8450,8450,8450,8450,0
20240802,175200,566997030,8450,8450,8450,8450,0
20240802,175100,566997030,8450,8450,8450,8450,0
20240802,175000,566997030,8450,8450,8450,8450,0
20240802,174900,566997030,8450,8450,8450,8450,0
20240802,174800,566997030,8450,8450,8450,8450,0
20240802,174700,566997030,8450,8450,8450,8450,0
20240802,174600,566997030,8450,8450,8450,8450,0
20240802,174500,566997030,8450,8450,8450,8450,0
20240802,174400,566997030,8450,8450,8450,8450,0
20240802,174300,566997030,8450,8450,8450,8450,0
20240802,174200,566997030,8450,8450,8450,8450,0
20240802,174100,566997030,8450,8450,8450,8450,0
20240802,174000,566997030,8450,8450,8450,8450,0
20240802,173900,566997030,8450,8450,8450,8450,0
20240802,173800,566997030,8450,8450,8450,8450,0
20240802,173700,566997030,8450,8450,8450,8450,0
20240802,173600,566997030,8450,8450,8450,8450,0
20240802,173500,566997030,8450,8450,8450,8450,0
20240802,173400,566997030,8450,8450,8450,8450,0
20240802,173300,566997030,8450,8450,8450,8450,0
20240802,173200,566997030,8450,8450,8450,8450,0
20240802,173100,566997030,8450,8450,8450,8450,0
20240802,173000,566997030,8450,8450,8450,8450,0
20240802,172900,566997030,8450,8450,8450,8450,0
20240802,172800,566997030,8450,8450,8450,8450,0
20240802,172700,566997030,8450,8450,8450,8450,0
20240802,172600,566997030,8450,8450,8450,8450,0
20240802,172500,566997030,8450,8450,8450,8450,0
20240802,172400,566997030,8450,8450,8450,8450,2077
20240802,172300,566997030,8450,8450,8450,8450,0
20240802,172200,566997030,8450,8450,8450,8450,0
20240802,172100,566997030,8450,8450,8450,8450,0
20240802,172000,566997030,8450,8450,8450,8450,0
20240802,171900,566997030,8450,8450,8450,8450,0
20240802,171800,566997030,8450,8450,8450,8450,0
20240802,171700,566997030,8450,8450,8450,8450,0
20240802,171600,566997030,8450,8450,8450,8450,0
20240802,171500,566997030,8450,8450,8450,8450,0
20240802,171400,566997030,8450,8450,8450,8450,0
20240802,171300,566997030,8450,8450,8450,8450,0
20240802,171200,566997030,8450,8450,8450,8450,0
20240802,171100,566997030,8450,8450,8450,8450,0
20240802,171000,566997030,8450,8450,8450,8450,0
20240802,170900,566997030,8450,8450,8450,8450,0
20240802,170800,566997030,8450,8450,8450,8450,0
20240802,170700,566997030,8450,8450,8450,8450,0
20240802,170600,566997030,8450,8450,8450,8450,0
20240802,170500,566997030,8450,8450,8450,8450,0
20240802,170400,566997030,8450,8450,8450,8450,0
20240802,170300,566997030,8450,8450,8450,8450,0
20240802,170200,566997030,8450,8450,8450,8450,0
20240802,170100,566997030,8450,8450,8450,8450,0
20240802,170000,566997030,8450,8450,8450,8450,0
20240802,165900,566997030,8450,8450,8450,8450,0
20240802,165800,566997030,8450,8450,8450,8450,0
20240802,165700,566997030,8450,8450,8450,8450,0
20240802,165600,566997030,8450,8450,8450,8450,0
20240802,165500,566997030,8450,8450,8450,8450,0
20240802,165400,566997030,8450,8450,8450,8450,2077
20240802,165300,566997030,8450,8450,8450,8450,0
20240802,165200,566997030,8450,8450,8450,8450,0
20240802,165100,566997030,8450,8450,8450,8450,0
20240802,165000,566997030,8450,8450,8450,8450,0
20240802,164900,566997030,8450,8450,8450,8450,0
20240802,164800,566997030,8450,8450,8450,8450,0
20240802,164700,566997030,8450,8450,8450,8450,0
20240802,164600,566997030,8450,8450,8450,8450,0
20240802,164500,566997030,8450,8450,8450,8450,0
20240802,164400,566997030,8450,8450,8450,8450,0
20240802,164300,566997030,8450,8450,8450,8450,0
20240802,164200,566997030,8450,8450,8450,8450,0
20240802,164100,566997030,8450,8450,8450,8450,0
20240802,164000,566997030,8450,8450,8450,8450,0
20240802,163900,566997030,8450,8450,8450,8450,0
20240802,163800,566997030,8450,8450,8450,8450,0
20240802,163700,566997030,8450,8450,8450,8450,0
20240802,163600,566997030,8450,8450,8450,8450,0
20240802,163500,566997030,8450,8450,8450,8450,0
20240802,163400,566997030,8450,8450,8450,8450,0
20240802,163300,566997030,8450,8450,8450,8450,0
20240802,163200,566997030,8450,8450,8450,8450,0
20240802,163100,566997030,8450,8450,8450,8450,0
20240802,163000,566997030,8450,8450,8450,8450,0
20240802,162900,566997030,8450,8450,8450,8450,0
20240802,162800,566997030,8450,8450,8450,8450,0
20240802,162700,566997030,8450,8450,8450,8450,0
20240802,162600,566997030,8450,8450,8450,8450,0
20240802,162500,566997030,8450,8450,8450,8450,0
20240802,162400,566997030,8450,8450,8450,8450,2077
20240802,162300,566997030,8450,8450,8450,8450,0
20240802,162200,566997030,8450,8450,8450,8450,0
20240802,162100,566997030,8450,8450,8450,8450,0
20240802,162000,566997030,8450,8450,8450,8450,0
20240802,161900,566997030,8450,8450,8450,8450,0
20240802,161800,566997030,8450,8450,8450,8450,0
20240802,161700,566997030,8450,8450,8450,8450,0
20240802,161600,566997030,8450,8450,8450,8450,0
20240802,161500,566997030,8450,8450,8450,8450,0
20240802,161400,566997030,8450,8450,8450,8450,0
20240802,161300,566997030,8450,8450,8450,8450,0
20240802,161200,566997030,8450,8450,8450,8450,0
20240802,161100,566997030,8450,8450,8450,8450,0
20240802,161000,566997030,8450,8450,8450,8450,0
20240802,160900,566997030,8450,8450,8450,8450,0
20240802,160800,566997030,8450,8450,8450,8450,0
20240802,160700,566997030,8450,8450,8450,8450,0
20240802,160600,566997030,8450,8450,8450,8450,0
20240802,160500,566997030,8450,8450,8450,8450,0
20240802,160400,566997030,8450,8450,8450,8450,0
20240802,160300,566997030,8450,8450,8450,8450,0
20240802,160200,566997030,8450,8450,8450,8450,0
20240802,160100,566997030,8450,8450,8450,8450,0
20240802,160000,566997030,8450,8450,8450,8450,0
20240802,155900,566997030,8450,8450,8450,8450,0
20240802,155800,566997030,8450,8450,8450,8450,0
20240802,155700,566997030,8450,8450,8450,8450,0
20240802,155600,566997030,8450,8450,8450,8450,0
20240802,155500,566997030,8450,8450,8450,8450,0
20240802,155400,566997030,8450,8450,8450,8450,2077
20240802,155300,566997030,8450,8450,8450,8450,0
20240802,155200,566997030,8450,8450,8450,8450,0
20240802,155100,566997030,8450,8450,8450,8450,0
20240802,155000,566997030,8450,8450,8450,8450,0
20240802,154900,566997030,8450,8450,8450,8450,0
20240802,154800,566997030,8450,8450,8450,8450,0
20240802,154700,566997030,8450,8450,8450,8450,0
20240802,154600,566997030,8450,8450,8450,8450,0
20240802,154500,566997030,8450,8450,8450,8450,0
20240802,154400,566997030,8450,8450,8450,8450,0
20240802,154300,566997030,8450,8450,8450,8450,0
20240802,154200,566997030,8450,8450,8450,8450,0
20240802,154100,566997030,8450,8450,8450,8450,0
20240802,154000,566997030,8450,8450,8450,8450,0
20240802,153900,566997030,8450,8450,8450,8450,0
20240802,153800,566997030,8450,8450,8450,8450,0
20240802,153700,566997030,8450,8450,8450,8450,0
20240802,153600,566997030,8450,8450,8450,8450,0
20240802,153500,566997030,8450,8450,8450,8450,0
20240802,153400,566997030,8450,8450,8450,8450,0
20240802,153300,566997030,8450,8450,8450,8450,0
20240802,153200,566997030,8450,8450,8450,8450,0
20240802,153100,566997030,8450,8450,8450,8450,0
20240802,153000,566997030,8450,8450,8450,8450,2077
20240802,152900,549446380,8470,8470,8470,8470,0
20240802,152800,549446380,8470,8470,8470,8470,0
20240802,152700,549446380,8470,8470,8470,8470,0
20240802,152600,549446380,8470,8470,8470,8470,0
20240802,152500,549446380,8470,8470,8470,8470,0
20240802,152400,549446380,8470,8470,8470,8470,0
20240802,152300,549446380,8470,8470,8470,8470,0
20240802,152200,549446380,8470,8470,8470,8470,0
20240802,152100,549446380,8470,8470,8470,8470,0
20240802,152000,549446380,8470,8470,8470,8470,0
20240802,151900,549446380,8470,8480,8490,8470,69
20240802,151800,548861300,8480,8480,8480,8480,48
20240802,151700,548454260,8480,8460,8480,8460,120
20240802,151600,547438660,8460,8450,8460,8450,614
20240802,151500,542247020,8450,8460,8460,8450,747
20240802,151400,535933400,8460,8460,8460,8460,164
20240802,151300,534545960,8450,8490,8490,8450,9
20240802,151200,534469870,8450,8480,8490,8450,460
20240802,151100,530578590,8480,8480,8480,8480,0
20240802,151000,530578590,8480,8490,8490,8460,3648
20240802,150900,499711320,8490,8490,8490,8480,31
20240802,150800,499448330,8480,8500,8500,8480,1553
20240802,150700,486257980,8500,8510,8510,8500,667
20240802,150600,480588450,8510,8510,8510,8510,174
20240802,150500,479107710,8500,8500,8500,8500,0
20240802,150400,479107710,8500,8500,8500,8500,0
20240802,150300,479107710,8500,8500,8500,8500,58
20240802,150200,478614710,8500,8500,8500,8500,7
20240802,150100,478555210,8490,8490,8490,8490,50
20240802,150000,478130710,8490,8490,8490,8490,716
20240802,145900,472051870,8490,8490,8490,8490,23
20240802,145800,471856600,8490,8490,8490,8490,470
20240802,145700,467866300,8490,8490,8490,8490,103
20240802,145600,466991830,8490,8490,8490,8490,0
20240802,145500,466991830,8490,8490,8490,8490,10
20240802,145400,466906930,8470,8470,8470,8470,0
20240802,145300,466906930,8470,8470,8470,8470,0
20240802,145200,466906930,8470,8470,8470,8470,790
20240802,145100,460215630,8470,8470,8470,8470,0
20240802,145000,460215630,8470,8470,8470,8470,0
20240802,144900,460215630,8470,8470,8470,8470,0
20240802,144800,460215630,8470,8470,8470,8470,0
20240802,144700,460215630,8470,8470,8480,8470,837
20240802,144600,453125240,8480,8480,8480,8480,2
20240802,144500,453108280,8480,8480,8480,8480,12
20240802,144400,453006520,8480,8480,8480,8480,0
20240802,144300,453006520,8480,8480,8480,8480,7
20240802,144200,452947160,8480,8480,8480,8480,0
20240802,144100,452947160,8480,8480,8480,8480,250
20240802,144000,450827160,8470,8470,8470,8470,0
20240802,143900,450827160,8470,8470,8470,8470,0
20240802,143800,450827160,8470,8470,8470,8470,0
20240802,143700,450827160,8470,8470,8470,8470,50
20240802,143600,450403660,8470,8470,8470,8470,0
20240802,143500,450403660,8470,8470,8470,8470,0
20240802,143400,450403660,8470,8480,8480,8470,300
20240802,143300,447860200,8500,8500,8500,8500,0
20240802,143200,447860200,8500,8500,8500,8500,1000
20240802,143100,439360200,8530,8530,8530,8530,0
20240802,143000,439360200,8530,8530,8530,8530,0
20240802,142900,439360200,8530,8530,8530,8530,0
20240802,142800,439360200,8530,8530,8530,8530,0
20240802,142700,439360200,8530,8480,8530,8480,11
20240802,142600,439266870,8520,8520,8520,8520,677
20240802,142500,433498830,8520,8520,8520,8520,0
20240802,142400,433498830,8520,8520,8520,8520,23
20240802,142300,433302870,8540,8540,8540,8540,0
20240802,142200,433302870,8540,8500,8540,8500,290
20240802,142100,430837830,8480,8480,8480,8480,70
20240802,142000,430244230,8500,8500,8500,8500,0
20240802,141900,430244230,8500,8480,8500,8480,51
20240802,141800,429811730,8480,8490,8490,8480,82
20240802,141700,429116100,8490,8490,8490,8490,112
20240802,141600,428165220,8490,8490,8490,8490,140
20240802,141500,426976620,8490,8500,8500,8490,25
20240802,141400,426764320,8500,8500,8500,8500,4
20240802,141300,426730320,8500,8500,8500,8500,1
20240802,141200,426721820,8490,8490,8490,8490,0
20240802,141100,426721820,8490,8490,8490,8490,194
20240802,141000,425074760,8500,8500,8500,8500,160
20240802,140900,423714760,8540,8540,8540,8540,28
20240802,140800,423475640,8540,8540,8540,8540,0
20240802,140700,423475640,8540,8540,8540,8540,0
20240802,140600,423475640,8540,8540,8540,8540,235
20240802,140500,421468740,8540,8540,8540,8540,0
20240802,140400,421468740,8540,8500,8540,8500,341
20240802,140300,418570200,8530,8530,8530,8530,0
20240802,140200,418570200,8530,8510,8530,8510,186
20240802,140100,416985660,8500,8500,8500,8500,97
20240802,140000,416161160,8500,8500,8500,8500,20
20240802,135900,415991160,8500,8500,8500,8500,0
20240802,135800,415991160,8500,8500,8500,8500,0
20240802,135700,415991160,8500,8500,8500,8500,0
20240802,135600,415991160,8500,8500,8500,8500,2
20240802,135500,415974160,8490,8490,8490,8490,0
20240802,135400,415974160,8490,8490,8490,8490,0
20240802,135300,415974160,8490,8490,8490,8490,122
20240802,135200,414938380,8490,8490,8490,8490,396
20240802,135100,411576340,8500,8530,8530,8500,164
20240802,135000,410181730,8520,8520,8520,8520,0
20240802,134900,410181730,8520,8520,8520,8520,0
20240802,134800,410181730,8520,8530,8530,8520,2
20240802,134700,410164680,8530,8530,8530,8530,200
20240802,134600,408458680,8540,8540,8540,8540,0
20240802,134500,408458680,8540,8540,8540,8540,0
20240802,134400,408458680,8540,8510,8540,8510,135
20240802,134300,407309740,8540,8540,8540,8540,2
20240802,134200,407292660,8540,8540,8540,8540,0
20240802,134100,407292660,8540,8540,8540,8540,0
20240802,134000,407292660,8540,8540,8540,8540,0
20240802,133900,407292660,8540,8540,8540,8540,40
20240802,133800,406951060,8540,8540,8540,8540,0
20240802,133700,406951060,8540,8540,8540,8540,0
20240802,133600,406951060,8540,8540,8540,8540,0
20240802,133500,406951060,8540,8540,8540,8540,0
20240802,133400,406951060,8540,8540,8540,8540,0
20240802,133300,406951060,8540,8540,8540,8540,0
20240802,133200,406951060,8540,8540,8540,8540,0
20240802,133100,406951060,8540,8540,8540,8540,1
20240802,133000,406942520,8530,8520,8530,8520,47
20240802,132900,406541880,8490,8490,8490,8490,100
20240802,132800,405692880,8490,8490,8490,8490,76
20240802,132700,405047640,8490,8500,8500,8490,116
20240802,132600,404061750,8520,8520,8520,8520,0
20240802,132500,404061750,8520,8520,8520,8520,0
20240802,132400,404061750,8520,8520,8520,8520,30
20240802,132300,403806150,8520,8520,8520,8520,28
20240802,132200,403567590,8520,8520,8520,8520,40
20240802,132100,403226790,8520,8520,8520,8520,30
20240802,132000,402971190,8520,8510,8520,8510,139
20240802,131900,401787850,8510,8510,8510,8510,1
20240802,131800,401779340,8510,8500,8510,8500,309
20240802,131700,399152790,8500,8500,8500,8500,0
20240802,131600,399152790,8500,8500,8500,8500,0
20240802,131500,399152790,8500,8500,8500,8500,10
20240802,131400,399067790,8500,8490,8500,8480,391
20240802,131300,395752070,8500,8500,8500,8500,0
20240802,131200,395752070,8500,8500,8500,8500,0
20240802,131100,395752070,8500,8500,8500,8500,1
20240802,131000,395743570,8490,8500,8500,8490,108
20240802,130900,394826590,8500,8500,8500,8500,30
20240802,130800,394571590,8500,8500,8500,8500,20
20240802,130700,394401590,8490,8490,8490,8490,37
20240802,130600,394087460,8490,8490,8490,8490,0
20240802,130500,394087460,8490,8490,8490,8490,61
20240802,130400,393569570,8490,8490,8490,8490,0
20240802,130300,393569570,8490,8490,8490,8490,299
20240802,130200,391031060,8490,8490,8490,8490,23
20240802,130100,390835790,8490,8490,8490,8490,529
20240802,130000,386344580,8490,8490,8490,8490,2
20240802,125900,386327600,8490,8490,8490,8490,0
20240802,125800,386327600,8490,8490,8490,8490,0
20240802,125700,386327600,8490,8490,8490,8490,0
20240802,125600,386327600,8490,8490,8490,8490,0
20240802,125500,386327600,8490,8470,8490,8470,155
20240802,125400,385014490,8470,8470,8470,8470,56
20240802,125300,384540170,8470,8470,8470,8470,0
20240802,125200,384540170,8470,8470,8470,8470,7
20240802,125100,384480880,8470,8470,8470,8470,0
20240802,125000,384480880,8470,8470,8470,8470,0
20240802,124900,384480880,8470,8460,8470,8460,128
20240802,124800,383397510,8470,8470,8470,8470,0
20240802,124700,383397510,8470,8470,8470,8470,6
20240802,124600,383346690,8470,8470,8470,8470,10
20240802,124500,383261990,8490,8490,8490,8490,0
20240802,124400,383261990,8490,8490,8490,8490,0
20240802,124300,383261990,8490,8490,8490,8490,3
20240802,124200,383236520,8490,8490,8490,8490,200
20240802,124100,381538520,8490,8490,8490,8490,0
20240802,124000,381538520,8490,8490,8490,8490,0
20240802,123900,381538520,8490,8490,8490,8490,1
20240802,123800,381530030,8480,8480,8480,8480,400
20240802,123700,378138030,8490,8480,8490,8480,20
20240802,123600,377968350,8470,8470,8470,8470,0
20240802,123500,377968350,8470,8470,8470,8470,0
20240802,123400,377968350,8470,8470,8470,8470,27
20240802,123300,377739660,8450,8450,8450,8450,0
20240802,123200,377739660,8450,8450,8450,8450,20
20240802,123100,377570660,8430,8430,8430,8430,0
20240802,123000,377570660,8430,8430,8430,8430,0
20240802,122900,377570660,8430,8430,8430,8430,0
20240802,122800,377570660,8430,8450,8450,8430,958
20240802,122700,369485910,8490,8490,8490,8490,2
20240802,122600,369468930,8460,8460,8460,8460,99
20240802,122500,368631390,8450,8450,8450,8450,0
20240802,122400,368631390,8450,8450,8450,8450,213
20240802,122300,366831540,8450,8460,8460,8450,202
20240802,122200,365124420,8450,8470,8470,8450,70
20240802,122100,364532840,8500,8500,8500,8500,30
20240802,122000,364277840,8500,8490,8500,8490,33
20240802,121900,363997430,8500,8500,8500,8500,30
20240802,121800,363742430,8480,8480,8480,8480,0
20240802,121700,363742430,8480,8480,8480,8480,3
20240802,121600,363716990,8480,8510,8540,8450,4913
20240802,121500,322141070,8500,8500,8500,8500,0
20240802,121400,322141070,8500,8500,8500,8500,0
20240802,121300,322141070,8500,8500,8500,8500,0
20240802,121200,322141070,8500,8510,8510,8500,1000
20240802,121100,313636310,8540,8540,8540,8540,6
20240802,121000,313585070,8520,8530,8530,8520,239
20240802,120900,311548160,8550,8550,8550,8550,0
20240802,120800,311548160,8550,8550,8550,8550,219
20240802,120700,309675710,8530,8530,8530,8530,0
20240802,120600,309675710,8530,8550,8550,8530,300
20240802,120500,307114710,8600,8550,8600,8550,703
20240802,120400,301082890,8510,8510,8510,8510,0
20240802,120300,301082890,8510,8510,8510,8510,0
20240802,120200,301082890,8510,8510,8510,8510,0
20240802,120100,301082890,8510,8510,8510,8510,0
20240802,120000,301082890,8510,8510,8510,8510,0
20240802,115900,301082890,8510,8510,8510,8510,101
20240802,115800,300223380,8560,8560,8560,8560,51
20240802,115700,299786820,8500,8500,8500,8500,0
20240802,115600,299786820,8500,8540,8540,8500,336
20240802,115500,296929190,8510,8510,8510,8510,0
20240802,115400,296929190,8510,8510,8510,8510,0
20240802,115300,296929190,8510,8530,8540,8510,58
20240802,115200,296435300,8500,8520,8520,8500,1230
20240802,115100,285970500,8510,8560,8560,8510,470
20240802,115000,281959850,8560,8560,8560,8560,216
20240802,114900,280110890,8570,8570,8570,8570,28
20240802,114800,279870930,8580,8580,8580,8580,115
20240802,114700,278884230,8580,8580,8580,8580,3
20240802,114600,278858490,8590,8600,8600,8590,19
20240802,114500,278695180,8590,8610,8610,8590,312
20240802,114400,276010870,8620,8630,8630,8620,736
20240802,114300,269659520,8630,8630,8630,8630,0
20240802,114200,269659520,8630,8670,8670,8630,131
20240802,114100,268527790,8670,8670,8670,8670,1
20240802,114000,268519120,8680,8680,8680,8680,0
20240802,113900,268519120,8680,8650,8680,8630,724
20240802,113800,262260690,8650,8680,8680,8650,592
20240802,113700,257139290,8640,8640,8640,8640,0
20240802,113600,257139290,8640,8640,8640,8640,86
20240802,113500,256396250,8650,8690,8690,8650,69
20240802,113400,255799320,8690,8710,8710,8640,3336
20240802,113300,226828970,8710,8710,8710,8710,10
20240802,113200,226741870,8700,8720,8720,8700,1088
20240802,113100,217258090,8730,8730,8730,8730,60
20240802,113000,216734290,8730,8750,8750,8730,92
20240802,112900,215930980,8760,8760,8760,8760,0
20240802,112800,215930980,8760,8770,8770,8760,63
20240802,112700,215379090,8760,8760,8760,8760,9
20240802,112600,215300250,8760,8760,8760,8760,0
20240802,112500,215300250,8760,8770,8770,8760,26
20240802,112400,215072240,8770,8780,8780,8770,30
20240802,112300,214808990,8780,8750,8780,8750,25
20240802,112200,214589990,8720,8720,8720,8720,0
20240802,112100,214589990,8720,8730,8730,8720,157
20240802,112000,213219530,8730,8740,8740,8730,20
20240802,111900,213044900,8740,8730,8740,8730,100
20240802,111800,212171700,8730,8740,8740,8730,255
20240802,111700,209945510,8730,8730,8730,8730,10
20240802,111600,209858210,8710,8710,8710,8710,0
20240802,111500,209858210,8710,8740,8740,8710,300
20240802,111400,207242910,8740,8760,8760,8740,1207
20240802,111300,196675510,8770,8770,8770,8770,102
20240802,111200,195780970,8770,8770,8770,8770,0
20240802,111100,195780970,8770,8770,8770,8770,0
20240802,111000,195780970,8770,8770,8770,8770,85
20240802,110900,195035520,8770,8770,8770,8770,0
20240802,110800,195035520,8770,8770,8770,8770,0
20240802,110700,195035520,8770,8770,8770,8770,73
20240802,110600,194395310,8770,8770,8770,8770,150
20240802,110500,193079810,8770,8770,8770,8770,50
20240802,110400,192641310,8800,8800,8800,8800,0
20240802,110300,192641310,8800,8800,8800,8800,0
20240802,110200,192641310,8800,8800,8800,8800,0
20240802,110100,192641310,8800,8800,8800,8800,0
20240802,110000,192641310,8800,8800,8800,8800,0
20240802,105900,192641310,8800,8770,8800,8770,791
20240802,105800,185684290,8770,8770,8770,8770,0
20240802,105700,185684290,8770,8770,8770,8770,300
20240802,105600,183053290,8790,8790,8790,8790,11
20240802,105500,182956600,8790,8790,8790,8790,3
20240802,105400,182930230,8800,8800,8800,8800,0
20240802,105300,182930230,8800,8800,8800,8800,0
20240802,105200,182930230,8800,8800,8800,8800,1
20240802,105100,182921430,8760,8770,8770,8760,501
20240802,105000,178527670,8800,8800,8800,8770,4
20240802,104900,178492530,8770,8770,8770,8770,0
20240802,104800,178492530,8770,8770,8770,8770,1183
20240802,104700,168117620,8780,8780,8780,8780,50
20240802,104600,167678620,8780,8780,8780,8780,43
20240802,104500,167301080,8800,8820,8820,8800,550
20240802,104400,162451080,8820,8820,8820,8820,0
20240802,104300,162451080,8820,8780,8820,8770,13
20240802,104200,162336900,8780,8780,8780,8780,0
20240802,104100,162336900,8780,8780,8780,8780,10
20240802,104000,162249100,8820,8820,8820,8820,0
20240802,103900,162249100,8820,8820,8820,8820,0
20240802,103800,162249100,8820,8780,8820,8770,1001
20240802,103700,153465300,8820,8820,8820,8820,4
20240802,103600,153430020,8820,8820,8820,8820,2
20240802,103500,153412380,8790,8790,8790,8790,877
20240802,103400,145703550,8790,8790,8790,8790,60
20240802,103300,145176150,8800,8800,8800,8800,605
20240802,103200,139852150,8800,8840,8840,8800,180
20240802,103100,138266590,8810,8810,8810,8810,200
20240802,103000,136504590,8840,8840,8840,8840,0
20240802,102900,136504590,8840,8840,8840,8840,0
20240802,102800,136504590,8840,8840,8840,8840,1
20240802,102700,136495750,8810,8820,8820,8810,581
20240802,102600,131372130,8830,8850,8850,8830,49
20240802,102500,130939420,8860,8860,8860,8860,0
20240802,102400,130939420,8860,8860,8860,8860,0
20240802,102300,130939420,8860,8860,8860,8860,0
20240802,102200,130939420,8860,8860,8860,8860,20
20240802,102100,130762220,8860,8860,8860,8860,33
20240802,102000,130469840,8900,8900,8900,8900,0
20240802,101900,130469840,8900,8900,8900,8900,0
20240802,101800,130469840,8900,8900,8900,8900,1
20240802,101700,130460940,8920,8920,8920,8920,1
20240802,101600,130452020,8920,8920,8920,8920,0
20240802,101500,130452020,8920,8920,8920,8920,11
20240802,101400,130353900,8910,8910,8910,8910,1000
20240802,101300,121443900,8910,8860,8950,8860,23
20240802,101200,121239780,8960,8830,8960,8830,197
20240802,101100,119497090,8820,8820,8820,8810,107
20240802,101000,118553450,8800,8790,8800,8790,713
20240802,100900,112284780,8780,8790,8790,8780,352
20240802,100800,109190730,8790,8790,8790,8790,1
20240802,100700,109181940,8790,8790,8790,8790,0
20240802,100600,109181940,8790,8790,8790,8790,62
20240802,100500,108636960,8790,8790,8790,8790,1
20240802,100400,108628170,8780,8790,8790,8780,60
20240802,100300,108101240,8790,8790,8790,8790,1
20240802,100200,108092450,8790,8790,8790,8790,1
20240802,100100,108083660,8790,8790,8790,8790,1
20240802,100000,108074870,8780,8780,8780,8780,1
20240802,095900,108066090,8790,8790,8790,8790,1
20240802,095800,108057300,8780,8790,8790,8780,306
20240802,095700,105369390,8790,8790,8790,8790,1
20240802,095600,105360600,8790,8790,8790,8790,10
20240802,095500,105272700,8790,8790,8790,8790,5
20240802,095400,105228750,8790,8780,8790,8780,21
20240802,095300,105044360,8770,8790,8790,8770,151
20240802,095200,103719020,8790,8790,8790,8790,314
20240802,095100,100958960,8790,8790,8790,8790,1
20240802,095000,100950170,8780,8780,8790,8780,741
20240802,094900,94444180,8790,8800,8800,8790,472
20240802,094800,90295280,8800,8800,8800,8800,0
20240802,094700,90295280,8800,8800,8800,8800,36
20240802,094600,89978480,8800,8820,8820,8800,24
20240802,094500,89767260,8800,8820,8820,8800,21
20240802,094400,89582160,8820,8810,8820,8800,67
20240802,094300,88991890,8830,8830,8830,8830,10
20240802,094200,88903590,8840,8840,8840,8840,0
20240802,094100,88903590,8840,8840,8840,8840,0
20240802,094000,88903590,8840,8840,8840,8840,1
20240802,093900,88894750,8810,8840,8840,8810,13
20240802,093800,88779890,8840,8840,8840,8840,0
20240802,093700,88779890,8840,8840,8840,8840,10
20240802,093600,88691490,8840,8840,8840,8840,1
20240802,093500,88682650,8780,8780,8780,8780,205
20240802,093400,86882750,8780,8810,8820,8780,1148
20240802,093300,76790310,8820,8820,8820,8810,271
20240802,093200,74400870,8840,8820,8840,8820,240
20240802,093100,72284050,8830,8840,8840,8830,66
20240802,093000,71700730,8830,8830,8830,8830,1
20240802,092900,71691900,8830,8810,8830,8810,2
20240802,092800,71674260,8850,8860,8860,8850,403
20240802,092700,68107680,8850,8840,8850,8840,20
20240802,092600,67930820,8850,8790,8850,8790,76
20240802,092500,67262720,8840,8840,8840,8840,0
20240802,092400,67262720,8840,8840,8840,8800,11
20240802,092300,67165630,8790,8780,8910,8770,207
20240802,092200,65347180,8780,8800,8800,8770,724
20240802,092100,58992950,8800,8780,8810,8780,112
20240802,092000,58007370,8770,8800,8810,8770,78
20240802,091900,57322920,8790,8800,8800,8760,1782
20240802,091800,41690810,8800,8830,8850,8780,1474
20240802,091700,28726910,8820,8860,8860,8810,1604
20240802,091600,14538160,8870,8890,8910,8870,142
20240802,091500,13274480,8910,8880,8910,8880,3
20240802,091400,13247790,8890,8870,8890,8870,6
20240802,091300,13194490,8880,8880,8890,8850,59
20240802,091200,12671610,8920,8910,8940,8870,304
20240802,091100,9974380,8870,8940,8940,8870,19
20240802,091000,9805440,8950,8950,8950,8950,1
20240802,090900,9796490,9010,9010,9010,9010,17
20240802,090800,9643320,9010,8970,9010,8950,34
20240802,090700,9338180,8970,9030,9040,8880,54
20240802,090600,8854390,9020,8900,9020,8880,159
20240802,090500,7437710,8900,8950,8950,8900,27
20240802,090400,7197060,8950,8910,8950,8890,91
20240802,090300,6386830,8920,8920,8930,8920,316
20240802,090200,3568100,9070,9070,9070,9070,0
20240802,090100,3568100,9070,9070,9070,9070,0
20240802,090000,3568100,9070,8920,9070,8910,400