KissMeData/438700/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212800,193782790,4180,4180,4180,4180,372
20240802,212700,193782790,4180,4180,4180,4180,0
20240802,212600,193782790,4180,4180,4180,4180,0
20240802,212500,193782790,4180,4180,4180,4180,0
20240802,212400,193782790,4180,4180,4180,4180,0
20240802,212300,193782790,4180,4180,4180,4180,0
20240802,212200,193782790,4180,4180,4180,4180,0
20240802,212100,193782790,4180,4180,4180,4180,0
20240802,212000,193782790,4180,4180,4180,4180,0
20240802,211900,193782790,4180,4180,4180,4180,0
20240802,211800,193782790,4180,4180,4180,4180,0
20240802,211700,193782790,4180,4180,4180,4180,0
20240802,211600,193782790,4180,4180,4180,4180,0
20240802,211500,193782790,4180,4180,4180,4180,0
20240802,211400,193782790,4180,4180,4180,4180,0
20240802,211300,193782790,4180,4180,4180,4180,0
20240802,211200,193782790,4180,4180,4180,4180,0
20240802,211100,193782790,4180,4180,4180,4180,0
20240802,211000,193782790,4180,4180,4180,4180,0
20240802,210900,193782790,4180,4180,4180,4180,0
20240802,210800,193782790,4180,4180,4180,4180,0
20240802,210700,193782790,4180,4180,4180,4180,0
20240802,210600,193782790,4180,4180,4180,4180,0
20240802,210500,193782790,4180,4180,4180,4180,0
20240802,210400,193782790,4180,4180,4180,4180,0
20240802,210300,193782790,4180,4180,4180,4180,0
20240802,210200,193782790,4180,4180,4180,4180,0
20240802,210100,193782790,4180,4180,4180,4180,0
20240802,210000,193782790,4180,4180,4180,4180,0
20240802,205900,193782790,4180,4180,4180,4180,0
20240802,205800,193782790,4180,4180,4180,4180,372
20240802,205700,193782790,4180,4180,4180,4180,0
20240802,205600,193782790,4180,4180,4180,4180,0
20240802,205500,193782790,4180,4180,4180,4180,0
20240802,205400,193782790,4180,4180,4180,4180,0
20240802,205300,193782790,4180,4180,4180,4180,0
20240802,205200,193782790,4180,4180,4180,4180,0
20240802,205100,193782790,4180,4180,4180,4180,0
20240802,205000,193782790,4180,4180,4180,4180,0
20240802,204900,193782790,4180,4180,4180,4180,0
20240802,204800,193782790,4180,4180,4180,4180,0
20240802,204700,193782790,4180,4180,4180,4180,0
20240802,204600,193782790,4180,4180,4180,4180,0
20240802,204500,193782790,4180,4180,4180,4180,0
20240802,204400,193782790,4180,4180,4180,4180,0
20240802,204300,193782790,4180,4180,4180,4180,0
20240802,204200,193782790,4180,4180,4180,4180,0
20240802,204100,193782790,4180,4180,4180,4180,0
20240802,204000,193782790,4180,4180,4180,4180,0
20240802,203900,193782790,4180,4180,4180,4180,0
20240802,203800,193782790,4180,4180,4180,4180,0
20240802,203700,193782790,4180,4180,4180,4180,0
20240802,203600,193782790,4180,4180,4180,4180,0
20240802,203500,193782790,4180,4180,4180,4180,0
20240802,203400,193782790,4180,4180,4180,4180,0
20240802,203300,193782790,4180,4180,4180,4180,0
20240802,203200,193782790,4180,4180,4180,4180,0
20240802,203100,193782790,4180,4180,4180,4180,0
20240802,203000,193782790,4180,4180,4180,4180,0
20240802,202900,193782790,4180,4180,4180,4180,0
20240802,202800,193782790,4180,4180,4180,4180,372
20240802,202700,193782790,4180,4180,4180,4180,0
20240802,202600,193782790,4180,4180,4180,4180,0
20240802,202500,193782790,4180,4180,4180,4180,0
20240802,202400,193782790,4180,4180,4180,4180,0
20240802,202300,193782790,4180,4180,4180,4180,0
20240802,202200,193782790,4180,4180,4180,4180,0
20240802,202100,193782790,4180,4180,4180,4180,0
20240802,202000,193782790,4180,4180,4180,4180,0
20240802,201900,193782790,4180,4180,4180,4180,0
20240802,201800,193782790,4180,4180,4180,4180,0
20240802,201700,193782790,4180,4180,4180,4180,0
20240802,201600,193782790,4180,4180,4180,4180,0
20240802,201500,193782790,4180,4180,4180,4180,0
20240802,201400,193782790,4180,4180,4180,4180,0
20240802,201300,193782790,4180,4180,4180,4180,0
20240802,201200,193782790,4180,4180,4180,4180,0
20240802,201100,193782790,4180,4180,4180,4180,0
20240802,201000,193782790,4180,4180,4180,4180,0
20240802,200900,193782790,4180,4180,4180,4180,0
20240802,200800,193782790,4180,4180,4180,4180,0
20240802,200700,193782790,4180,4180,4180,4180,0
20240802,200600,193782790,4180,4180,4180,4180,0
20240802,200500,193782790,4180,4180,4180,4180,0
20240802,200400,193782790,4180,4180,4180,4180,0
20240802,200300,193782790,4180,4180,4180,4180,0
20240802,200200,193782790,4180,4180,4180,4180,0
20240802,200100,193782790,4180,4180,4180,4180,0
20240802,200000,193782790,4180,4180,4180,4180,0
20240802,195900,193782790,4180,4180,4180,4180,0
20240802,195800,193782790,4180,4180,4180,4180,372
20240802,195700,193782790,4180,4180,4180,4180,0
20240802,195600,193782790,4180,4180,4180,4180,0
20240802,195500,193782790,4180,4180,4180,4180,0
20240802,195400,193782790,4180,4180,4180,4180,0
20240802,195300,193782790,4180,4180,4180,4180,0
20240802,195200,193782790,4180,4180,4180,4180,0
20240802,195100,193782790,4180,4180,4180,4180,0
20240802,195000,193782790,4180,4180,4180,4180,0
20240802,194900,193782790,4180,4180,4180,4180,0
20240802,194800,193782790,4180,4180,4180,4180,0
20240802,194700,193782790,4180,4180,4180,4180,0
20240802,194600,193782790,4180,4180,4180,4180,0
20240802,194500,193782790,4180,4180,4180,4180,0
20240802,194400,193782790,4180,4180,4180,4180,0
20240802,194300,193782790,4180,4180,4180,4180,0
20240802,194200,193782790,4180,4180,4180,4180,0
20240802,194100,193782790,4180,4180,4180,4180,0
20240802,194000,193782790,4180,4180,4180,4180,0
20240802,193900,193782790,4180,4180,4180,4180,0
20240802,193800,193782790,4180,4180,4180,4180,0
20240802,193700,193782790,4180,4180,4180,4180,0
20240802,193600,193782790,4180,4180,4180,4180,0
20240802,193500,193782790,4180,4180,4180,4180,0
20240802,193400,193782790,4180,4180,4180,4180,0
20240802,193300,193782790,4180,4180,4180,4180,0
20240802,193200,193782790,4180,4180,4180,4180,0
20240802,193100,193782790,4180,4180,4180,4180,0
20240802,193000,193782790,4180,4180,4180,4180,0
20240802,192900,193782790,4180,4180,4180,4180,0
20240802,192800,193782790,4180,4180,4180,4180,372
20240802,192700,193782790,4180,4180,4180,4180,0
20240802,192600,193782790,4180,4180,4180,4180,0
20240802,192500,193782790,4180,4180,4180,4180,0
20240802,192400,193782790,4180,4180,4180,4180,0
20240802,192300,193782790,4180,4180,4180,4180,0
20240802,192200,193782790,4180,4180,4180,4180,0
20240802,192100,193782790,4180,4180,4180,4180,0
20240802,192000,193782790,4180,4180,4180,4180,0
20240802,191900,193782790,4180,4180,4180,4180,0
20240802,191800,193782790,4180,4180,4180,4180,0
20240802,191700,193782790,4180,4180,4180,4180,0
20240802,191600,193782790,4180,4180,4180,4180,0
20240802,191500,193782790,4180,4180,4180,4180,0
20240802,191400,193782790,4180,4180,4180,4180,0
20240802,191300,193782790,4180,4180,4180,4180,0
20240802,191200,193782790,4180,4180,4180,4180,0
20240802,191100,193782790,4180,4180,4180,4180,0
20240802,191000,193782790,4180,4180,4180,4180,0
20240802,190900,193782790,4180,4180,4180,4180,0
20240802,190800,193782790,4180,4180,4180,4180,0
20240802,190700,193782790,4180,4180,4180,4180,0
20240802,190600,193782790,4180,4180,4180,4180,0
20240802,190500,193782790,4180,4180,4180,4180,0
20240802,190400,193782790,4180,4180,4180,4180,0
20240802,190300,193782790,4180,4180,4180,4180,0
20240802,190200,193782790,4180,4180,4180,4180,0
20240802,190100,193782790,4180,4180,4180,4180,0
20240802,190000,193782790,4180,4180,4180,4180,0
20240802,185900,193782790,4180,4180,4180,4180,0
20240802,185800,193782790,4180,4180,4180,4180,372
20240802,185700,193782790,4180,4180,4180,4180,0
20240802,185600,193782790,4180,4180,4180,4180,0
20240802,185500,193782790,4180,4180,4180,4180,0
20240802,185400,193782790,4180,4180,4180,4180,0
20240802,185300,193782790,4180,4180,4180,4180,0
20240802,185200,193782790,4180,4180,4180,4180,0
20240802,185100,193782790,4180,4180,4180,4180,0
20240802,185000,193782790,4180,4180,4180,4180,0
20240802,184900,193782790,4180,4180,4180,4180,0
20240802,184800,193782790,4180,4180,4180,4180,0
20240802,184700,193782790,4180,4180,4180,4180,0
20240802,184600,193782790,4180,4180,4180,4180,0
20240802,184500,193782790,4180,4180,4180,4180,0
20240802,184400,193782790,4180,4180,4180,4180,0
20240802,184300,193782790,4180,4180,4180,4180,0
20240802,184200,193782790,4180,4180,4180,4180,0
20240802,184100,193782790,4180,4180,4180,4180,0
20240802,184000,193782790,4180,4180,4180,4180,0
20240802,183900,193782790,4180,4180,4180,4180,0
20240802,183800,193782790,4180,4180,4180,4180,0
20240802,183700,193782790,4180,4180,4180,4180,0
20240802,183600,193782790,4180,4180,4180,4180,0
20240802,183500,193782790,4180,4180,4180,4180,0
20240802,183400,193782790,4180,4180,4180,4180,0
20240802,183300,193782790,4180,4180,4180,4180,0
20240802,183200,193782790,4180,4180,4180,4180,0
20240802,183100,193782790,4180,4180,4180,4180,0
20240802,183000,193782790,4180,4180,4180,4180,0
20240802,182900,193782790,4180,4180,4180,4180,0
20240802,182800,193782790,4180,4180,4180,4180,372
20240802,182700,193782790,4180,4180,4180,4180,0
20240802,182600,193782790,4180,4180,4180,4180,0
20240802,182500,193782790,4180,4180,4180,4180,0
20240802,182400,193782790,4180,4180,4180,4180,0
20240802,182300,193782790,4180,4180,4180,4180,0
20240802,182200,193782790,4180,4180,4180,4180,0
20240802,182100,193782790,4180,4180,4180,4180,0
20240802,182000,193782790,4180,4180,4180,4180,0
20240802,181900,193782790,4180,4180,4180,4180,0
20240802,181800,193782790,4180,4180,4180,4180,0
20240802,181700,193782790,4180,4180,4180,4180,0
20240802,181600,193782790,4180,4180,4180,4180,0
20240802,181500,193782790,4180,4180,4180,4180,0
20240802,181400,193782790,4180,4180,4180,4180,0
20240802,181300,193782790,4180,4180,4180,4180,0
20240802,181200,193782790,4180,4180,4180,4180,0
20240802,181100,193782790,4180,4180,4180,4180,0
20240802,181000,193782790,4180,4180,4180,4180,0
20240802,180900,193782790,4180,4180,4180,4180,0
20240802,180800,193782790,4180,4180,4180,4180,0
20240802,180700,193782790,4180,4180,4180,4180,0
20240802,180600,193782790,4180,4180,4180,4180,0
20240802,180500,193782790,4180,4180,4180,4180,0
20240802,180400,193782790,4180,4180,4180,4180,0
20240802,180300,193782790,4180,4180,4180,4180,0
20240802,180200,193782790,4180,4180,4180,4180,0
20240802,180100,193782790,4180,4180,4180,4180,0
20240802,180000,193782790,4180,4180,4180,4180,0
20240802,175900,193782790,4180,4180,4180,4180,0
20240802,175800,193782790,4180,4180,4180,4180,372
20240802,175700,193782790,4180,4180,4180,4180,0
20240802,175600,193782790,4180,4180,4180,4180,0
20240802,175500,193782790,4180,4180,4180,4180,0
20240802,175400,193782790,4180,4180,4180,4180,0
20240802,175300,193782790,4180,4180,4180,4180,0
20240802,175200,193782790,4180,4180,4180,4180,0
20240802,175100,193782790,4180,4180,4180,4180,0
20240802,175000,193782790,4180,4180,4180,4180,0
20240802,174900,193782790,4180,4180,4180,4180,0
20240802,174800,193782790,4180,4180,4180,4180,0
20240802,174700,193782790,4180,4180,4180,4180,0
20240802,174600,193782790,4180,4180,4180,4180,0
20240802,174500,193782790,4180,4180,4180,4180,0
20240802,174400,193782790,4180,4180,4180,4180,0
20240802,174300,193782790,4180,4180,4180,4180,0
20240802,174200,193782790,4180,4180,4180,4180,0
20240802,174100,193782790,4180,4180,4180,4180,0
20240802,174000,193782790,4180,4180,4180,4180,0
20240802,173900,193782790,4180,4180,4180,4180,0
20240802,173800,193782790,4180,4180,4180,4180,0
20240802,173700,193782790,4180,4180,4180,4180,0
20240802,173600,193782790,4180,4180,4180,4180,0
20240802,173500,193782790,4180,4180,4180,4180,0
20240802,173400,193782790,4180,4180,4180,4180,0
20240802,173300,193782790,4180,4180,4180,4180,0
20240802,173200,193782790,4180,4180,4180,4180,0
20240802,173100,193782790,4180,4180,4180,4180,0
20240802,173000,193782790,4180,4180,4180,4180,0
20240802,172900,193782790,4180,4180,4180,4180,0
20240802,172800,193782790,4180,4180,4180,4180,372
20240802,172700,193782790,4180,4180,4180,4180,0
20240802,172600,193782790,4180,4180,4180,4180,0
20240802,172500,193782790,4180,4180,4180,4180,0
20240802,172400,193782790,4180,4180,4180,4180,0
20240802,172300,193782790,4180,4180,4180,4180,0
20240802,172200,193782790,4180,4180,4180,4180,0
20240802,172100,193782790,4180,4180,4180,4180,0
20240802,172000,193782790,4180,4180,4180,4180,0
20240802,171900,193782790,4180,4180,4180,4180,0
20240802,171800,193782790,4180,4180,4180,4180,0
20240802,171700,193782790,4180,4180,4180,4180,0
20240802,171600,193782790,4180,4180,4180,4180,0
20240802,171500,193782790,4180,4180,4180,4180,0
20240802,171400,193782790,4180,4180,4180,4180,0
20240802,171300,193782790,4180,4180,4180,4180,0
20240802,171200,193782790,4180,4180,4180,4180,0
20240802,171100,193782790,4180,4180,4180,4180,0
20240802,171000,193782790,4180,4180,4180,4180,0
20240802,170900,193782790,4180,4180,4180,4180,0
20240802,170800,193782790,4180,4180,4180,4180,0
20240802,170700,193782790,4180,4180,4180,4180,0
20240802,170600,193782790,4180,4180,4180,4180,0
20240802,170500,193782790,4180,4180,4180,4180,0
20240802,170400,193782790,4180,4180,4180,4180,0
20240802,170300,193782790,4180,4180,4180,4180,0
20240802,170200,193782790,4180,4180,4180,4180,0
20240802,170100,193782790,4180,4180,4180,4180,0
20240802,170000,193782790,4180,4180,4180,4180,0
20240802,165900,193782790,4180,4180,4180,4180,0
20240802,165800,193782790,4180,4180,4180,4180,372
20240802,165700,193782790,4180,4180,4180,4180,0
20240802,165600,193782790,4180,4180,4180,4180,0
20240802,165500,193782790,4180,4180,4180,4180,0
20240802,165400,193782790,4180,4180,4180,4180,0
20240802,165300,193782790,4180,4180,4180,4180,0
20240802,165200,193782790,4180,4180,4180,4180,0
20240802,165100,193782790,4180,4180,4180,4180,0
20240802,165000,193782790,4180,4180,4180,4180,0
20240802,164900,193782790,4180,4180,4180,4180,0
20240802,164800,193782790,4180,4180,4180,4180,0
20240802,164700,193782790,4180,4180,4180,4180,0
20240802,164600,193782790,4180,4180,4180,4180,0
20240802,164500,193782790,4180,4180,4180,4180,0
20240802,164400,193782790,4180,4180,4180,4180,0
20240802,164300,193782790,4180,4180,4180,4180,0
20240802,164200,193782790,4180,4180,4180,4180,0
20240802,164100,193782790,4180,4180,4180,4180,0
20240802,164000,193782790,4180,4180,4180,4180,0
20240802,163900,193782790,4180,4180,4180,4180,0
20240802,163800,193782790,4180,4180,4180,4180,0
20240802,163700,193782790,4180,4180,4180,4180,0
20240802,163600,193782790,4180,4180,4180,4180,0
20240802,163500,193782790,4180,4180,4180,4180,0
20240802,163400,193782790,4180,4180,4180,4180,0
20240802,163300,193782790,4180,4180,4180,4180,0
20240802,163200,193782790,4180,4180,4180,4180,0
20240802,163100,193782790,4180,4180,4180,4180,0
20240802,163000,193782790,4180,4180,4180,4180,0
20240802,162900,193782790,4180,4180,4180,4180,0
20240802,162800,193782790,4180,4180,4180,4180,372
20240802,162700,193782790,4180,4180,4180,4180,0
20240802,162600,193782790,4180,4180,4180,4180,0
20240802,162500,193782790,4180,4180,4180,4180,0
20240802,162400,193782790,4180,4180,4180,4180,0
20240802,162300,193782790,4180,4180,4180,4180,0
20240802,162200,193782790,4180,4180,4180,4180,0
20240802,162100,193782790,4180,4180,4180,4180,0
20240802,162000,193782790,4180,4180,4180,4180,0
20240802,161900,193782790,4180,4180,4180,4180,0
20240802,161800,193782790,4180,4180,4180,4180,0
20240802,161700,193782790,4180,4180,4180,4180,0
20240802,161600,193782790,4180,4180,4180,4180,0
20240802,161500,193782790,4180,4180,4180,4180,0
20240802,161400,193782790,4180,4180,4180,4180,0
20240802,161300,193782790,4180,4180,4180,4180,0
20240802,161200,193782790,4180,4180,4180,4180,0
20240802,161100,193782790,4180,4180,4180,4180,0
20240802,161000,193782790,4180,4180,4180,4180,0
20240802,160900,193782790,4180,4180,4180,4180,0
20240802,160800,193782790,4180,4180,4180,4180,0
20240802,160700,193782790,4180,4180,4180,4180,0
20240802,160600,193782790,4180,4180,4180,4180,0
20240802,160500,193782790,4180,4180,4180,4180,0
20240802,160400,193782790,4180,4180,4180,4180,0
20240802,160300,193782790,4180,4180,4180,4180,0
20240802,160200,193782790,4180,4180,4180,4180,0
20240802,160100,193782790,4180,4180,4180,4180,0
20240802,160000,193782790,4180,4180,4180,4180,0
20240802,155900,193782790,4180,4180,4180,4180,0
20240802,155800,193782790,4180,4180,4180,4180,372
20240802,155700,193782790,4180,4180,4180,4180,0
20240802,155600,193782790,4180,4180,4180,4180,0
20240802,155500,193782790,4180,4180,4180,4180,0
20240802,155400,193782790,4180,4180,4180,4180,0
20240802,155300,193782790,4180,4180,4180,4180,0
20240802,155200,193782790,4180,4180,4180,4180,0
20240802,155100,193782790,4180,4180,4180,4180,0
20240802,155000,193782790,4180,4180,4180,4180,0
20240802,154900,193782790,4180,4180,4180,4180,0
20240802,154800,193782790,4180,4180,4180,4180,0
20240802,154700,193782790,4180,4180,4180,4180,0
20240802,154600,193782790,4180,4180,4180,4180,0
20240802,154500,193782790,4180,4180,4180,4180,0
20240802,154400,193782790,4180,4180,4180,4180,0
20240802,154300,193782790,4180,4180,4180,4180,0
20240802,154200,193782790,4180,4180,4180,4180,0
20240802,154100,193782790,4180,4180,4180,4180,0
20240802,154000,193782790,4180,4180,4180,4180,0
20240802,153900,193782790,4180,4180,4180,4180,0
20240802,153800,193782790,4180,4180,4180,4180,0
20240802,153700,193782790,4180,4180,4180,4180,0
20240802,153600,193782790,4180,4180,4180,4180,0
20240802,153500,193782790,4180,4180,4180,4180,0
20240802,153400,193782790,4180,4180,4180,4180,0
20240802,153300,193782790,4180,4180,4180,4180,0
20240802,153200,193782790,4180,4180,4180,4180,0
20240802,153100,193782790,4180,4180,4180,4180,0
20240802,153000,193782790,4180,4180,4180,4180,372
20240802,152900,192227830,4180,4180,4180,4180,0
20240802,152800,192227830,4180,4180,4180,4180,0
20240802,152700,192227830,4180,4180,4180,4180,0
20240802,152600,192227830,4180,4180,4180,4180,0
20240802,152500,192227830,4180,4180,4180,4180,0
20240802,152400,192227830,4180,4180,4180,4180,0
20240802,152300,192227830,4180,4180,4180,4180,0
20240802,152200,192227830,4180,4180,4180,4180,0
20240802,152100,192227830,4180,4180,4180,4180,0
20240802,152000,192227830,4180,4180,4180,4180,0
20240802,151900,192227830,4180,4150,4180,4150,242
20240802,151800,191217500,4180,4185,4185,4180,87
20240802,151700,190853835,4180,4180,4180,4145,819
20240802,151600,187438815,4145,4150,4150,4145,944
20240802,151500,183524210,4155,4155,4155,4155,260
20240802,151400,182443910,4190,4170,4190,4170,25
20240802,151300,182339640,4195,4195,4195,4195,1
20240802,151200,182335445,4160,4170,4170,4160,105
20240802,151100,181897645,4200,4200,4200,4200,0
20240802,151000,181897645,4200,4200,4200,4200,0
20240802,150900,181897645,4200,4200,4200,4200,0
20240802,150800,181897645,4200,4200,4200,4200,889
20240802,150700,178163845,4190,4190,4190,4190,444
20240802,150600,176303485,4165,4195,4195,4165,302
20240802,150500,175045600,4200,4200,4200,4200,0
20240802,150400,175045600,4200,4200,4200,4200,0
20240802,150300,175045600,4200,4200,4200,4200,237
20240802,150200,174050200,4210,4210,4210,4210,0
20240802,150100,174050200,4210,4210,4210,4210,0
20240802,150000,174050200,4210,4210,4210,4200,370
20240802,145900,172493500,4205,4165,4205,4120,4234
20240802,145800,154938715,4140,4145,4145,4140,1900
20240802,145700,147070575,4170,4170,4170,4170,21
20240802,145600,146983005,4170,4165,4170,4165,7
20240802,145500,146953845,4140,4150,4150,4140,455
20240802,145400,145067860,4165,4165,4165,4165,5
20240802,145300,145047035,4175,4175,4175,4175,0
20240802,145200,145047035,4175,4175,4175,4175,0
20240802,145100,145047035,4175,4175,4175,4175,1
20240802,145000,145042860,4150,4160,4160,4135,2050
20240802,144900,136543000,4175,4175,4175,4175,0
20240802,144800,136543000,4175,4195,4195,4175,1126
20240802,144700,131838905,4195,4195,4195,4195,0
20240802,144600,131838905,4195,4195,4195,4195,8
20240802,144500,131805345,4205,4205,4205,4205,54
20240802,144400,131578275,4205,4205,4205,4205,633
20240802,144300,128916510,4195,4195,4195,4195,0
20240802,144200,128916510,4195,4195,4195,4195,17
20240802,144100,128845195,4195,4185,4195,4180,473
20240802,144000,126867475,4195,4195,4195,4195,28
20240802,143900,126750015,4190,4190,4190,4190,78
20240802,143800,126423195,4180,4180,4180,4180,0
20240802,143700,126423195,4180,4180,4180,4180,0
20240802,143600,126423195,4180,4180,4180,4180,0
20240802,143500,126423195,4180,4180,4180,4180,0
20240802,143400,126423195,4180,4180,4180,4180,0
20240802,143300,126423195,4180,4180,4180,4180,0
20240802,143200,126423195,4180,4180,4180,4180,2
20240802,143100,126414835,4190,4190,4190,4190,0
20240802,143000,126414835,4190,4190,4190,4190,0
20240802,142900,126414835,4190,4190,4190,4190,0
20240802,142800,126414835,4190,4190,4190,4190,0
20240802,142700,126414835,4190,4190,4190,4190,0
20240802,142600,126414835,4190,4190,4190,4190,22
20240802,142500,126322655,4190,4200,4200,4190,267
20240802,142400,125201945,4200,4200,4200,4200,0
20240802,142300,125201945,4200,4205,4205,4200,1400
20240802,142200,119320360,4210,4210,4210,4210,14
20240802,142100,119261420,4210,4210,4210,4210,7
20240802,142000,119231950,4210,4215,4215,4210,692
20240802,141900,116316545,4215,4215,4215,4215,0
20240802,141800,116316545,4215,4215,4215,4215,0
20240802,141700,116316545,4215,4215,4215,4215,0
20240802,141600,116316545,4215,4215,4215,4215,0
20240802,141500,116316545,4215,4215,4215,4215,0
20240802,141400,116316545,4215,4215,4215,4215,0
20240802,141300,116316545,4215,4215,4215,4215,146
20240802,141200,115701155,4215,4215,4215,4215,0
20240802,141100,115701155,4215,4215,4215,4215,0
20240802,141000,115701155,4215,4215,4215,4215,0
20240802,140900,115701155,4215,4215,4215,4215,0
20240802,140800,115701155,4215,4215,4215,4215,0
20240802,140700,115701155,4215,4215,4215,4215,0
20240802,140600,115701155,4215,4215,4215,4215,521
20240802,140500,113505140,4215,4215,4215,4215,0
20240802,140400,113505140,4215,4215,4215,4215,0
20240802,140300,113505140,4215,4215,4215,4215,0
20240802,140200,113505140,4215,4220,4220,4215,450
20240802,140100,111606860,4225,4225,4225,4225,730
20240802,140000,108522610,4250,4250,4250,4250,0
20240802,135900,108522610,4250,4250,4250,4250,0
20240802,135800,108522610,4250,4250,4250,4250,0
20240802,135700,108522610,4250,4250,4250,4250,0
20240802,135600,108522610,4250,4250,4250,4250,0
20240802,135500,108522610,4250,4250,4250,4250,1
20240802,135400,108518360,4225,4225,4225,4225,0
20240802,135300,108518360,4225,4225,4225,4225,100
20240802,135200,108095860,4225,4225,4225,4225,10
20240802,135100,108053610,4250,4250,4250,4250,0
20240802,135000,108053610,4250,4250,4250,4250,0
20240802,134900,108053610,4250,4250,4250,4250,0
20240802,134800,108053610,4250,4250,4250,4250,2
20240802,134700,108045110,4265,4265,4265,4265,0
20240802,134600,108045110,4265,4265,4265,4265,0
20240802,134500,108045110,4265,4265,4265,4265,0
20240802,134400,108045110,4265,4265,4265,4265,0
20240802,134300,108045110,4265,4265,4265,4265,0
20240802,134200,108045110,4265,4235,4265,4225,1415
20240802,134100,102059100,4235,4235,4235,4235,0
20240802,134000,102059100,4235,4235,4235,4235,0
20240802,133900,102059100,4235,4235,4235,4235,0
20240802,133800,102059100,4235,4235,4235,4235,0
20240802,133700,102059100,4235,4235,4235,4235,0
20240802,133600,102059100,4235,4235,4235,4235,24
20240802,133500,101957460,4235,4235,4235,4235,0
20240802,133400,101957460,4235,4240,4240,4235,1745
20240802,133300,94567190,4240,4240,4240,4240,0
20240802,133200,94567190,4240,4245,4245,4240,1600
20240802,133100,87779470,4265,4265,4265,4265,0
20240802,133000,87779470,4265,4265,4265,4265,0
20240802,132900,87779470,4265,4265,4265,4265,0
20240802,132800,87779470,4265,4265,4265,4265,0
20240802,132700,87779470,4265,4265,4265,4265,0
20240802,132600,87779470,4265,4265,4265,4265,0
20240802,132500,87779470,4265,4265,4265,4265,0
20240802,132400,87779470,4265,4265,4265,4265,0
20240802,132300,87779470,4265,4265,4265,4265,0
20240802,132200,87779470,4265,4265,4265,4265,15
20240802,132100,87715495,4260,4240,4260,4240,309
20240802,132000,86399175,4250,4240,4250,4240,337
20240802,131900,84967275,4240,4240,4240,4240,0
20240802,131800,84967275,4240,4245,4245,4240,1231
20240802,131700,79746785,4250,4250,4250,4250,874
20240802,131600,76032285,4250,4250,4250,4250,0
20240802,131500,76032285,4250,4255,4255,4250,154
20240802,131400,75377685,4255,4255,4255,4255,0
20240802,131300,75377685,4255,4255,4255,4255,0
20240802,131200,75377685,4255,4255,4255,4255,394
20240802,131100,73701215,4255,4265,4265,4255,304
20240802,131000,72406490,4285,4285,4285,4285,0
20240802,130900,72406490,4285,4285,4285,4285,1
20240802,130800,72402205,4270,4270,4270,4270,627
20240802,130700,69724915,4290,4290,4290,4290,0
20240802,130600,69724915,4290,4290,4290,4290,0
20240802,130500,69724915,4290,4290,4290,4290,0
20240802,130400,69724915,4290,4290,4290,4290,0
20240802,130300,69724915,4290,4290,4290,4290,0
20240802,130200,69724915,4290,4290,4290,4290,0
20240802,130100,69724915,4290,4290,4290,4290,0
20240802,130000,69724915,4290,4290,4290,4290,0
20240802,125900,69724915,4290,4290,4290,4290,0
20240802,125800,69724915,4290,4290,4290,4290,0
20240802,125700,69724915,4290,4290,4290,4290,0
20240802,125600,69724915,4290,4290,4290,4290,0
20240802,125500,69724915,4290,4290,4290,4290,1
20240802,125400,69720625,4280,4280,4280,4280,1
20240802,125300,69716345,4270,4270,4270,4270,0
20240802,125200,69716345,4270,4270,4270,4270,839
20240802,125100,66133815,4290,4290,4290,4290,0
20240802,125000,66133815,4290,4290,4290,4290,0
20240802,124900,66133815,4290,4290,4290,4290,0
20240802,124800,66133815,4290,4290,4290,4290,0
20240802,124700,66133815,4290,4290,4290,4290,28
20240802,124600,66013695,4290,4290,4290,4290,0
20240802,124500,66013695,4290,4290,4290,4290,0
20240802,124400,66013695,4290,4275,4290,4270,1806
20240802,124300,58293460,4275,4275,4275,4275,0
20240802,124200,58293460,4275,4290,4290,4275,690
20240802,124100,55340900,4315,4315,4315,4315,0
20240802,124000,55340900,4315,4315,4315,4315,1
20240802,123900,55336585,4315,4315,4315,4315,0
20240802,123800,55336585,4315,4315,4315,4315,100
20240802,123700,54905085,4320,4320,4320,4320,0
20240802,123600,54905085,4320,4320,4320,4320,0
20240802,123500,54905085,4320,4320,4320,4320,0
20240802,123400,54905085,4320,4320,4320,4320,0
20240802,123300,54905085,4320,4320,4320,4320,0
20240802,123200,54905085,4320,4320,4320,4320,0
20240802,123100,54905085,4320,4320,4320,4320,0
20240802,123000,54905085,4320,4320,4320,4320,0
20240802,122900,54905085,4320,4320,4320,4320,0
20240802,122800,54905085,4320,4320,4320,4320,0
20240802,122700,54905085,4320,4320,4320,4320,0
20240802,122600,54905085,4320,4320,4320,4320,0
20240802,122500,54905085,4320,4320,4320,4320,0
20240802,122400,54905085,4320,4320,4320,4320,1
20240802,122300,54900765,4290,4290,4290,4290,0
20240802,122200,54900765,4290,4290,4290,4290,23
20240802,122100,54802095,4330,4330,4330,4330,0
20240802,122000,54802095,4330,4330,4330,4330,0
20240802,121900,54802095,4330,4330,4330,4330,0
20240802,121800,54802095,4330,4295,4330,4295,529
20240802,121700,52529970,4320,4320,4320,4320,1
20240802,121600,52525650,4330,4330,4330,4330,0
20240802,121500,52525650,4330,4330,4330,4330,3
20240802,121400,52512660,4330,4330,4330,4330,0
20240802,121300,52512660,4330,4330,4330,4330,0
20240802,121200,52512660,4330,4330,4330,4330,0
20240802,121100,52512660,4330,4330,4330,4330,0
20240802,121000,52512660,4330,4330,4330,4330,0
20240802,120900,52512660,4330,4330,4330,4330,0
20240802,120800,52512660,4330,4330,4330,4330,0
20240802,120700,52512660,4330,4330,4330,4330,0
20240802,120600,52512660,4330,4330,4330,4330,0
20240802,120500,52512660,4330,4330,4330,4330,0
20240802,120400,52512660,4330,4330,4330,4330,0
20240802,120300,52512660,4330,4330,4330,4330,0
20240802,120200,52512660,4330,4330,4330,4330,0
20240802,120100,52512660,4330,4330,4330,4330,0
20240802,120000,52512660,4330,4335,4335,4285,651
20240802,115900,49711230,4310,4310,4310,4310,212
20240802,115800,48797510,4335,4335,4335,4335,0
20240802,115700,48797510,4335,4335,4335,4335,0
20240802,115600,48797510,4335,4335,4335,4335,0
20240802,115500,48797510,4335,4335,4335,4335,0
20240802,115400,48797510,4335,4310,4335,4310,11
20240802,115300,48750075,4335,4335,4335,4335,1
20240802,115200,48745740,4310,4310,4310,4310,1
20240802,115100,48741430,4340,4340,4340,4340,0
20240802,115000,48741430,4340,4340,4340,4340,0
20240802,114900,48741430,4340,4340,4340,4340,0
20240802,114800,48741430,4340,4340,4340,4340,0
20240802,114700,48741430,4340,4340,4340,4340,0
20240802,114600,48741430,4340,4340,4340,4340,0
20240802,114500,48741430,4340,4340,4340,4340,1
20240802,114400,48737090,4345,4345,4345,4345,108
20240802,114300,48267830,4345,4345,4345,4345,0
20240802,114200,48267830,4345,4345,4345,4345,0
20240802,114100,48267830,4345,4345,4345,4345,0
20240802,114000,48267830,4345,4345,4345,4345,0
20240802,113900,48267830,4345,4345,4345,4345,0
20240802,113800,48267830,4345,4345,4345,4345,0
20240802,113700,48267830,4345,4345,4345,4345,0
20240802,113600,48267830,4345,4345,4345,4345,0
20240802,113500,48267830,4345,4345,4345,4345,0
20240802,113400,48267830,4345,4345,4345,4345,0
20240802,113300,48267830,4345,4345,4345,4345,0
20240802,113200,48267830,4345,4345,4345,4345,0
20240802,113100,48267830,4345,4345,4345,4345,0
20240802,113000,48267830,4345,4345,4345,4345,0
20240802,112900,48267830,4345,4345,4345,4345,0
20240802,112800,48267830,4345,4345,4345,4345,90
20240802,112700,47876780,4345,4345,4345,4345,0
20240802,112600,47876780,4345,4345,4345,4345,0
20240802,112500,47876780,4345,4345,4345,4345,1
20240802,112400,47872435,4300,4300,4300,4300,0
20240802,112300,47872435,4300,4295,4300,4295,137
20240802,112200,47283355,4295,4295,4295,4295,20
20240802,112100,47197455,4295,4295,4295,4295,0
20240802,112000,47197455,4295,4275,4295,4275,2
20240802,111900,47188885,4275,4280,4280,4275,263
20240802,111800,46063585,4295,4295,4295,4295,0
20240802,111700,46063585,4295,4295,4295,4295,0
20240802,111600,46063585,4295,4295,4295,4295,0
20240802,111500,46063585,4295,4295,4295,4295,0
20240802,111400,46063585,4295,4295,4295,4295,333
20240802,111300,44633350,4280,4280,4280,4280,0
20240802,111200,44633350,4280,4280,4280,4280,0
20240802,111100,44633350,4280,4280,4280,4280,22
20240802,111000,44539190,4295,4295,4295,4295,0
20240802,110900,44539190,4295,4295,4295,4295,0
20240802,110800,44539190,4295,4295,4295,4295,0
20240802,110700,44539190,4295,4295,4295,4295,0
20240802,110600,44539190,4295,4295,4295,4295,0
20240802,110500,44539190,4295,4295,4295,4295,0
20240802,110400,44539190,4295,4295,4295,4295,0
20240802,110300,44539190,4295,4295,4295,4295,0
20240802,110200,44539190,4295,4295,4295,4295,0
20240802,110100,44539190,4295,4295,4295,4295,0
20240802,110000,44539190,4295,4295,4295,4295,0
20240802,105900,44539190,4295,4295,4295,4295,1
20240802,105800,44534895,4280,4280,4280,4280,1
20240802,105700,44530615,4280,4280,4280,4280,0
20240802,105600,44530615,4280,4280,4280,4280,0
20240802,105500,44530615,4280,4280,4280,4280,1
20240802,105400,44526335,4280,4280,4280,4280,0
20240802,105300,44526335,4280,4280,4280,4280,0
20240802,105200,44526335,4280,4280,4280,4280,171
20240802,105100,43794455,4280,4280,4280,4280,0
20240802,105000,43794455,4280,4280,4280,4280,3
20240802,104900,43781615,4280,4280,4280,4280,1
20240802,104800,43777335,4280,4280,4280,4280,0
20240802,104700,43777335,4280,4280,4280,4280,1
20240802,104600,43773055,4275,4275,4275,4275,0
20240802,104500,43773055,4275,4275,4275,4275,0
20240802,104400,43773055,4275,4275,4275,4275,0
20240802,104300,43773055,4275,4275,4275,4275,0
20240802,104200,43773055,4275,4275,4275,4275,0
20240802,104100,43773055,4275,4275,4275,4275,0
20240802,104000,43773055,4275,4275,4275,4275,0
20240802,103900,43773055,4275,4275,4275,4275,0
20240802,103800,43773055,4275,4275,4275,4275,0
20240802,103700,43773055,4275,4275,4275,4275,0
20240802,103600,43773055,4275,4275,4275,4275,0
20240802,103500,43773055,4275,4275,4275,4275,0
20240802,103400,43773055,4275,4275,4275,4275,0
20240802,103300,43773055,4275,4275,4275,4275,0
20240802,103200,43773055,4275,4275,4275,4275,0
20240802,103100,43773055,4275,4275,4275,4275,1
20240802,103000,43768780,4290,4290,4290,4290,0
20240802,102900,43768780,4290,4290,4290,4290,42
20240802,102800,43588600,4290,4290,4290,4290,0
20240802,102700,43588600,4290,4290,4290,4290,1
20240802,102600,43584310,4275,4275,4275,4275,0
20240802,102500,43584310,4275,4275,4275,4275,0
20240802,102400,43584310,4275,4275,4275,4275,46
20240802,102300,43387660,4275,4275,4275,4275,12
20240802,102200,43336360,4260,4260,4260,4260,1
20240802,102100,43332100,4275,4275,4275,4275,0
20240802,102000,43332100,4275,4275,4275,4275,0
20240802,101900,43332100,4275,4275,4275,4275,100
20240802,101800,42904600,4275,4275,4275,4275,2
20240802,101700,42896050,4275,4275,4275,4275,0
20240802,101600,42896050,4275,4275,4275,4275,1
20240802,101500,42891775,4245,4270,4270,4245,542
20240802,101400,40578485,4270,4270,4270,4270,0
20240802,101300,40578485,4270,4270,4270,4270,3
20240802,101200,40565675,4270,4270,4270,4270,0
20240802,101100,40565675,4270,4240,4270,4240,11
20240802,101000,40519005,4235,4260,4260,4235,835
20240802,100900,36973130,4260,4260,4260,4260,0
20240802,100800,36973130,4260,4260,4260,4260,0
20240802,100700,36973130,4260,4260,4260,4260,185
20240802,100600,36185030,4260,4260,4260,4260,0
20240802,100500,36185030,4260,4260,4260,4260,0
20240802,100400,36185030,4260,4260,4260,4260,5
20240802,100300,36163730,4270,4270,4270,4270,0
20240802,100200,36163730,4270,4270,4270,4270,0
20240802,100100,36163730,4270,4270,4270,4270,0
20240802,100000,36163730,4270,4270,4270,4270,47
20240802,095900,35963040,4270,4270,4270,4270,2
20240802,095800,35954500,4255,4260,4260,4255,100
20240802,095700,35528950,4270,4270,4270,4255,32
20240802,095600,35392760,4270,4270,4270,4270,1
20240802,095500,35388490,4255,4255,4255,4255,0
20240802,095400,35388490,4255,4255,4255,4255,0
20240802,095300,35388490,4255,4275,4275,4255,41
20240802,095200,35214015,4245,4250,4250,4245,11
20240802,095100,35167315,4280,4280,4280,4245,145
20240802,095000,34546890,4250,4260,4260,4250,16
20240802,094900,34478740,4295,4280,4295,4245,3302
20240802,094800,20399620,4310,4310,4310,4310,0
20240802,094700,20399620,4310,4310,4310,4310,9
20240802,094600,20360830,4310,4310,4310,4310,0
20240802,094500,20360830,4310,4285,4310,4285,422
20240802,094400,18552535,4285,4285,4285,4285,216
20240802,094300,17626975,4285,4295,4295,4285,1332
20240802,094200,11918140,4310,4310,4310,4310,38
20240802,094100,11754360,4310,4310,4310,4310,1
20240802,094000,11750050,4310,4310,4310,4310,1
20240802,093900,11745740,4285,4285,4285,4285,0
20240802,093800,11745740,4285,4300,4300,4285,61
20240802,093700,11484310,4310,4310,4310,4310,1
20240802,093600,11480000,4300,4300,4300,4300,0
20240802,093500,11480000,4300,4300,4300,4300,8
20240802,093400,11445600,4310,4310,4310,4310,0
20240802,093300,11445600,4310,4310,4310,4310,0
20240802,093200,11445600,4310,4310,4310,4310,1
20240802,093100,11441290,4300,4300,4300,4300,2
20240802,093000,11432690,4310,4310,4310,4310,0
20240802,092900,11432690,4310,4310,4310,4310,1
20240802,092800,11428380,4300,4300,4300,4300,355
20240802,092700,9901880,4310,4310,4310,4310,100
20240802,092600,9470880,4310,4285,4310,4285,31
20240802,092500,9338020,4285,4285,4285,4285,250
20240802,092400,8266770,4285,4285,4285,4285,0
20240802,092300,8266770,4285,4300,4300,4285,133
20240802,092200,7695665,4300,4305,4305,4300,200
20240802,092100,6835165,4310,4310,4310,4310,6
20240802,092000,6809305,4310,4325,4325,4310,291
20240802,091900,5553035,4360,4360,4360,4360,0
20240802,091800,5553035,4360,4360,4360,4360,0
20240802,091700,5553035,4360,4360,4360,4360,0
20240802,091600,5553035,4360,4360,4360,4360,0
20240802,091500,5553035,4360,4360,4360,4320,202
20240802,091400,4679360,4330,4330,4330,4330,315
20240802,091300,3315410,4335,4335,4335,4335,8
20240802,091200,3280730,4355,4355,4355,4355,116
20240802,091100,2775550,4340,4340,4340,4340,101
20240802,091000,2337210,4380,4380,4380,4380,0
20240802,090900,2337210,4380,4380,4380,4380,2
20240802,090800,2328450,4405,4405,4405,4405,0
20240802,090700,2328450,4405,4405,4405,4405,1
20240802,090600,2324045,4350,4350,4350,4350,0
20240802,090500,2324045,4350,4435,4435,4350,148
20240802,090400,1678280,4390,4390,4390,4390,0
20240802,090300,1678280,4390,4390,4390,4390,5
20240802,090200,1656330,4395,4395,4395,4395,260
20240802,090100,513630,4390,4390,4390,4390,0
20240802,090000,513630,4390,4390,4390,4390,117