KissMeData/440320/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212900,240368890,5180,5180,5180,5180,2219
20240802,212800,240368890,5180,5180,5180,5180,0
20240802,212700,240368890,5180,5180,5180,5180,0
20240802,212600,240368890,5180,5180,5180,5180,0
20240802,212500,240368890,5180,5180,5180,5180,0
20240802,212400,240368890,5180,5180,5180,5180,0
20240802,212300,240368890,5180,5180,5180,5180,0
20240802,212200,240368890,5180,5180,5180,5180,0
20240802,212100,240368890,5180,5180,5180,5180,0
20240802,212000,240368890,5180,5180,5180,5180,0
20240802,211900,240368890,5180,5180,5180,5180,0
20240802,211800,240368890,5180,5180,5180,5180,0
20240802,211700,240368890,5180,5180,5180,5180,0
20240802,211600,240368890,5180,5180,5180,5180,0
20240802,211500,240368890,5180,5180,5180,5180,0
20240802,211400,240368890,5180,5180,5180,5180,0
20240802,211300,240368890,5180,5180,5180,5180,0
20240802,211200,240368890,5180,5180,5180,5180,0
20240802,211100,240368890,5180,5180,5180,5180,0
20240802,211000,240368890,5180,5180,5180,5180,0
20240802,210900,240368890,5180,5180,5180,5180,0
20240802,210800,240368890,5180,5180,5180,5180,0
20240802,210700,240368890,5180,5180,5180,5180,0
20240802,210600,240368890,5180,5180,5180,5180,0
20240802,210500,240368890,5180,5180,5180,5180,0
20240802,210400,240368890,5180,5180,5180,5180,0
20240802,210300,240368890,5180,5180,5180,5180,0
20240802,210200,240368890,5180,5180,5180,5180,0
20240802,210100,240368890,5180,5180,5180,5180,0
20240802,210000,240368890,5180,5180,5180,5180,0
20240802,205900,240368890,5180,5180,5180,5180,2219
20240802,205800,240368890,5180,5180,5180,5180,0
20240802,205700,240368890,5180,5180,5180,5180,0
20240802,205600,240368890,5180,5180,5180,5180,0
20240802,205500,240368890,5180,5180,5180,5180,0
20240802,205400,240368890,5180,5180,5180,5180,0
20240802,205300,240368890,5180,5180,5180,5180,0
20240802,205200,240368890,5180,5180,5180,5180,0
20240802,205100,240368890,5180,5180,5180,5180,0
20240802,205000,240368890,5180,5180,5180,5180,0
20240802,204900,240368890,5180,5180,5180,5180,0
20240802,204800,240368890,5180,5180,5180,5180,0
20240802,204700,240368890,5180,5180,5180,5180,0
20240802,204600,240368890,5180,5180,5180,5180,0
20240802,204500,240368890,5180,5180,5180,5180,0
20240802,204400,240368890,5180,5180,5180,5180,0
20240802,204300,240368890,5180,5180,5180,5180,0
20240802,204200,240368890,5180,5180,5180,5180,0
20240802,204100,240368890,5180,5180,5180,5180,0
20240802,204000,240368890,5180,5180,5180,5180,0
20240802,203900,240368890,5180,5180,5180,5180,0
20240802,203800,240368890,5180,5180,5180,5180,0
20240802,203700,240368890,5180,5180,5180,5180,0
20240802,203600,240368890,5180,5180,5180,5180,0
20240802,203500,240368890,5180,5180,5180,5180,0
20240802,203400,240368890,5180,5180,5180,5180,0
20240802,203300,240368890,5180,5180,5180,5180,0
20240802,203200,240368890,5180,5180,5180,5180,0
20240802,203100,240368890,5180,5180,5180,5180,0
20240802,203000,240368890,5180,5180,5180,5180,0
20240802,202900,240368890,5180,5180,5180,5180,2219
20240802,202800,240368890,5180,5180,5180,5180,0
20240802,202700,240368890,5180,5180,5180,5180,0
20240802,202600,240368890,5180,5180,5180,5180,0
20240802,202500,240368890,5180,5180,5180,5180,0
20240802,202400,240368890,5180,5180,5180,5180,0
20240802,202300,240368890,5180,5180,5180,5180,0
20240802,202200,240368890,5180,5180,5180,5180,0
20240802,202100,240368890,5180,5180,5180,5180,0
20240802,202000,240368890,5180,5180,5180,5180,0
20240802,201900,240368890,5180,5180,5180,5180,0
20240802,201800,240368890,5180,5180,5180,5180,0
20240802,201700,240368890,5180,5180,5180,5180,0
20240802,201600,240368890,5180,5180,5180,5180,0
20240802,201500,240368890,5180,5180,5180,5180,0
20240802,201400,240368890,5180,5180,5180,5180,0
20240802,201300,240368890,5180,5180,5180,5180,0
20240802,201200,240368890,5180,5180,5180,5180,0
20240802,201100,240368890,5180,5180,5180,5180,0
20240802,201000,240368890,5180,5180,5180,5180,0
20240802,200900,240368890,5180,5180,5180,5180,0
20240802,200800,240368890,5180,5180,5180,5180,0
20240802,200700,240368890,5180,5180,5180,5180,0
20240802,200600,240368890,5180,5180,5180,5180,0
20240802,200500,240368890,5180,5180,5180,5180,0
20240802,200400,240368890,5180,5180,5180,5180,0
20240802,200300,240368890,5180,5180,5180,5180,0
20240802,200200,240368890,5180,5180,5180,5180,0
20240802,200100,240368890,5180,5180,5180,5180,0
20240802,200000,240368890,5180,5180,5180,5180,0
20240802,195900,240368890,5180,5180,5180,5180,2219
20240802,195800,240368890,5180,5180,5180,5180,0
20240802,195700,240368890,5180,5180,5180,5180,0
20240802,195600,240368890,5180,5180,5180,5180,0
20240802,195500,240368890,5180,5180,5180,5180,0
20240802,195400,240368890,5180,5180,5180,5180,0
20240802,195300,240368890,5180,5180,5180,5180,0
20240802,195200,240368890,5180,5180,5180,5180,0
20240802,195100,240368890,5180,5180,5180,5180,0
20240802,195000,240368890,5180,5180,5180,5180,0
20240802,194900,240368890,5180,5180,5180,5180,0
20240802,194800,240368890,5180,5180,5180,5180,0
20240802,194700,240368890,5180,5180,5180,5180,0
20240802,194600,240368890,5180,5180,5180,5180,0
20240802,194500,240368890,5180,5180,5180,5180,0
20240802,194400,240368890,5180,5180,5180,5180,0
20240802,194300,240368890,5180,5180,5180,5180,0
20240802,194200,240368890,5180,5180,5180,5180,0
20240802,194100,240368890,5180,5180,5180,5180,0
20240802,194000,240368890,5180,5180,5180,5180,0
20240802,193900,240368890,5180,5180,5180,5180,0
20240802,193800,240368890,5180,5180,5180,5180,0
20240802,193700,240368890,5180,5180,5180,5180,0
20240802,193600,240368890,5180,5180,5180,5180,0
20240802,193500,240368890,5180,5180,5180,5180,0
20240802,193400,240368890,5180,5180,5180,5180,0
20240802,193300,240368890,5180,5180,5180,5180,0
20240802,193200,240368890,5180,5180,5180,5180,0
20240802,193100,240368890,5180,5180,5180,5180,0
20240802,193000,240368890,5180,5180,5180,5180,0
20240802,192900,240368890,5180,5180,5180,5180,2219
20240802,192800,240368890,5180,5180,5180,5180,0
20240802,192700,240368890,5180,5180,5180,5180,0
20240802,192600,240368890,5180,5180,5180,5180,0
20240802,192500,240368890,5180,5180,5180,5180,0
20240802,192400,240368890,5180,5180,5180,5180,0
20240802,192300,240368890,5180,5180,5180,5180,0
20240802,192200,240368890,5180,5180,5180,5180,0
20240802,192100,240368890,5180,5180,5180,5180,0
20240802,192000,240368890,5180,5180,5180,5180,0
20240802,191900,240368890,5180,5180,5180,5180,0
20240802,191800,240368890,5180,5180,5180,5180,0
20240802,191700,240368890,5180,5180,5180,5180,0
20240802,191600,240368890,5180,5180,5180,5180,0
20240802,191500,240368890,5180,5180,5180,5180,0
20240802,191400,240368890,5180,5180,5180,5180,0
20240802,191300,240368890,5180,5180,5180,5180,0
20240802,191200,240368890,5180,5180,5180,5180,0
20240802,191100,240368890,5180,5180,5180,5180,0
20240802,191000,240368890,5180,5180,5180,5180,0
20240802,190900,240368890,5180,5180,5180,5180,0
20240802,190800,240368890,5180,5180,5180,5180,0
20240802,190700,240368890,5180,5180,5180,5180,0
20240802,190600,240368890,5180,5180,5180,5180,0
20240802,190500,240368890,5180,5180,5180,5180,0
20240802,190400,240368890,5180,5180,5180,5180,0
20240802,190300,240368890,5180,5180,5180,5180,0
20240802,190200,240368890,5180,5180,5180,5180,0
20240802,190100,240368890,5180,5180,5180,5180,0
20240802,190000,240368890,5180,5180,5180,5180,0
20240802,185900,240368890,5180,5180,5180,5180,2219
20240802,185800,240368890,5180,5180,5180,5180,0
20240802,185700,240368890,5180,5180,5180,5180,0
20240802,185600,240368890,5180,5180,5180,5180,0
20240802,185500,240368890,5180,5180,5180,5180,0
20240802,185400,240368890,5180,5180,5180,5180,0
20240802,185300,240368890,5180,5180,5180,5180,0
20240802,185200,240368890,5180,5180,5180,5180,0
20240802,185100,240368890,5180,5180,5180,5180,0
20240802,185000,240368890,5180,5180,5180,5180,0
20240802,184900,240368890,5180,5180,5180,5180,0
20240802,184800,240368890,5180,5180,5180,5180,0
20240802,184700,240368890,5180,5180,5180,5180,0
20240802,184600,240368890,5180,5180,5180,5180,0
20240802,184500,240368890,5180,5180,5180,5180,0
20240802,184400,240368890,5180,5180,5180,5180,0
20240802,184300,240368890,5180,5180,5180,5180,0
20240802,184200,240368890,5180,5180,5180,5180,0
20240802,184100,240368890,5180,5180,5180,5180,0
20240802,184000,240368890,5180,5180,5180,5180,0
20240802,183900,240368890,5180,5180,5180,5180,0
20240802,183800,240368890,5180,5180,5180,5180,0
20240802,183700,240368890,5180,5180,5180,5180,0
20240802,183600,240368890,5180,5180,5180,5180,0
20240802,183500,240368890,5180,5180,5180,5180,0
20240802,183400,240368890,5180,5180,5180,5180,0
20240802,183300,240368890,5180,5180,5180,5180,0
20240802,183200,240368890,5180,5180,5180,5180,0
20240802,183100,240368890,5180,5180,5180,5180,0
20240802,183000,240368890,5180,5180,5180,5180,0
20240802,182900,240368890,5180,5180,5180,5180,2219
20240802,182800,240368890,5180,5180,5180,5180,0
20240802,182700,240368890,5180,5180,5180,5180,0
20240802,182600,240368890,5180,5180,5180,5180,0
20240802,182500,240368890,5180,5180,5180,5180,0
20240802,182400,240368890,5180,5180,5180,5180,0
20240802,182300,240368890,5180,5180,5180,5180,0
20240802,182200,240368890,5180,5180,5180,5180,0
20240802,182100,240368890,5180,5180,5180,5180,0
20240802,182000,240368890,5180,5180,5180,5180,0
20240802,181900,240368890,5180,5180,5180,5180,0
20240802,181800,240368890,5180,5180,5180,5180,0
20240802,181700,240368890,5180,5180,5180,5180,0
20240802,181600,240368890,5180,5180,5180,5180,0
20240802,181500,240368890,5180,5180,5180,5180,0
20240802,181400,240368890,5180,5180,5180,5180,0
20240802,181300,240368890,5180,5180,5180,5180,0
20240802,181200,240368890,5180,5180,5180,5180,0
20240802,181100,240368890,5180,5180,5180,5180,0
20240802,181000,240368890,5180,5180,5180,5180,0
20240802,180900,240368890,5180,5180,5180,5180,0
20240802,180800,240368890,5180,5180,5180,5180,0
20240802,180700,240368890,5180,5180,5180,5180,0
20240802,180600,240368890,5180,5180,5180,5180,0
20240802,180500,240368890,5180,5180,5180,5180,0
20240802,180400,240368890,5180,5180,5180,5180,0
20240802,180300,240368890,5180,5180,5180,5180,0
20240802,180200,240368890,5180,5180,5180,5180,0
20240802,180100,240368890,5180,5180,5180,5180,0
20240802,180000,240368890,5180,5180,5180,5180,0
20240802,175900,240368890,5180,5180,5180,5180,2219
20240802,175800,240368890,5180,5180,5180,5180,0
20240802,175700,240368890,5180,5180,5180,5180,0
20240802,175600,240368890,5180,5180,5180,5180,0
20240802,175500,240368890,5180,5180,5180,5180,0
20240802,175400,240368890,5180,5180,5180,5180,0
20240802,175300,240368890,5180,5180,5180,5180,0
20240802,175200,240368890,5180,5180,5180,5180,0
20240802,175100,240368890,5180,5180,5180,5180,0
20240802,175000,240368890,5180,5180,5180,5180,0
20240802,174900,240368890,5180,5180,5180,5180,0
20240802,174800,240368890,5180,5180,5180,5180,0
20240802,174700,240368890,5180,5180,5180,5180,0
20240802,174600,240368890,5180,5180,5180,5180,0
20240802,174500,240368890,5180,5180,5180,5180,0
20240802,174400,240368890,5180,5180,5180,5180,0
20240802,174300,240368890,5180,5180,5180,5180,0
20240802,174200,240368890,5180,5180,5180,5180,0
20240802,174100,240368890,5180,5180,5180,5180,0
20240802,174000,240368890,5180,5180,5180,5180,0
20240802,173900,240368890,5180,5180,5180,5180,0
20240802,173800,240368890,5180,5180,5180,5180,0
20240802,173700,240368890,5180,5180,5180,5180,0
20240802,173600,240368890,5180,5180,5180,5180,0
20240802,173500,240368890,5180,5180,5180,5180,0
20240802,173400,240368890,5180,5180,5180,5180,0
20240802,173300,240368890,5180,5180,5180,5180,0
20240802,173200,240368890,5180,5180,5180,5180,0
20240802,173100,240368890,5180,5180,5180,5180,0
20240802,173000,240368890,5180,5180,5180,5180,0
20240802,172900,240368890,5180,5180,5180,5180,2219
20240802,172800,240368890,5180,5180,5180,5180,0
20240802,172700,240368890,5180,5180,5180,5180,0
20240802,172600,240368890,5180,5180,5180,5180,0
20240802,172500,240368890,5180,5180,5180,5180,0
20240802,172400,240368890,5180,5180,5180,5180,0
20240802,172300,240368890,5180,5180,5180,5180,0
20240802,172200,240368890,5180,5180,5180,5180,0
20240802,172100,240368890,5180,5180,5180,5180,0
20240802,172000,240368890,5180,5180,5180,5180,0
20240802,171900,240368890,5180,5180,5180,5180,0
20240802,171800,240368890,5180,5180,5180,5180,0
20240802,171700,240368890,5180,5180,5180,5180,0
20240802,171600,240368890,5180,5180,5180,5180,0
20240802,171500,240368890,5180,5180,5180,5180,0
20240802,171400,240368890,5180,5180,5180,5180,0
20240802,171300,240368890,5180,5180,5180,5180,0
20240802,171200,240368890,5180,5180,5180,5180,0
20240802,171100,240368890,5180,5180,5180,5180,0
20240802,171000,240368890,5180,5180,5180,5180,0
20240802,170900,240368890,5180,5180,5180,5180,0
20240802,170800,240368890,5180,5180,5180,5180,0
20240802,170700,240368890,5180,5180,5180,5180,0
20240802,170600,240368890,5180,5180,5180,5180,0
20240802,170500,240368890,5180,5180,5180,5180,0
20240802,170400,240368890,5180,5180,5180,5180,0
20240802,170300,240368890,5180,5180,5180,5180,0
20240802,170200,240368890,5180,5180,5180,5180,0
20240802,170100,240368890,5180,5180,5180,5180,0
20240802,170000,240368890,5180,5180,5180,5180,0
20240802,165900,240368890,5180,5180,5180,5180,2219
20240802,165800,240368890,5180,5180,5180,5180,0
20240802,165700,240368890,5180,5180,5180,5180,0
20240802,165600,240368890,5180,5180,5180,5180,0
20240802,165500,240368890,5180,5180,5180,5180,0
20240802,165400,240368890,5180,5180,5180,5180,0
20240802,165300,240368890,5180,5180,5180,5180,0
20240802,165200,240368890,5180,5180,5180,5180,0
20240802,165100,240368890,5180,5180,5180,5180,0
20240802,165000,240368890,5180,5180,5180,5180,0
20240802,164900,240368890,5180,5180,5180,5180,0
20240802,164800,240368890,5180,5180,5180,5180,0
20240802,164700,240368890,5180,5180,5180,5180,0
20240802,164600,240368890,5180,5180,5180,5180,0
20240802,164500,240368890,5180,5180,5180,5180,0
20240802,164400,240368890,5180,5180,5180,5180,0
20240802,164300,240368890,5180,5180,5180,5180,0
20240802,164200,240368890,5180,5180,5180,5180,0
20240802,164100,240368890,5180,5180,5180,5180,0
20240802,164000,240368890,5180,5180,5180,5180,0
20240802,163900,240368890,5180,5180,5180,5180,0
20240802,163800,240368890,5180,5180,5180,5180,0
20240802,163700,240368890,5180,5180,5180,5180,0
20240802,163600,240368890,5180,5180,5180,5180,0
20240802,163500,240368890,5180,5180,5180,5180,0
20240802,163400,240368890,5180,5180,5180,5180,0
20240802,163300,240368890,5180,5180,5180,5180,0
20240802,163200,240368890,5180,5180,5180,5180,0
20240802,163100,240368890,5180,5180,5180,5180,0
20240802,163000,240368890,5180,5180,5180,5180,0
20240802,162900,240368890,5180,5180,5180,5180,2219
20240802,162800,240368890,5180,5180,5180,5180,0
20240802,162700,240368890,5180,5180,5180,5180,0
20240802,162600,240368890,5180,5180,5180,5180,0
20240802,162500,240368890,5180,5180,5180,5180,0
20240802,162400,240368890,5180,5180,5180,5180,0
20240802,162300,240368890,5180,5180,5180,5180,0
20240802,162200,240368890,5180,5180,5180,5180,0
20240802,162100,240368890,5180,5180,5180,5180,0
20240802,162000,240368890,5180,5180,5180,5180,0
20240802,161900,240368890,5180,5180,5180,5180,0
20240802,161800,240368890,5180,5180,5180,5180,0
20240802,161700,240368890,5180,5180,5180,5180,0
20240802,161600,240368890,5180,5180,5180,5180,0
20240802,161500,240368890,5180,5180,5180,5180,0
20240802,161400,240368890,5180,5180,5180,5180,0
20240802,161300,240368890,5180,5180,5180,5180,0
20240802,161200,240368890,5180,5180,5180,5180,0
20240802,161100,240368890,5180,5180,5180,5180,0
20240802,161000,240368890,5180,5180,5180,5180,0
20240802,160900,240368890,5180,5180,5180,5180,0
20240802,160800,240368890,5180,5180,5180,5180,0
20240802,160700,240368890,5180,5180,5180,5180,0
20240802,160600,240368890,5180,5180,5180,5180,0
20240802,160500,240368890,5180,5180,5180,5180,0
20240802,160400,240368890,5180,5180,5180,5180,0
20240802,160300,240368890,5180,5180,5180,5180,0
20240802,160200,240368890,5180,5180,5180,5180,0
20240802,160100,240368890,5180,5180,5180,5180,0
20240802,160000,240368890,5180,5180,5180,5180,0
20240802,155900,240368890,5180,5180,5180,5180,2219
20240802,155800,240368890,5180,5180,5180,5180,0
20240802,155700,240368890,5180,5180,5180,5180,0
20240802,155600,240368890,5180,5180,5180,5180,0
20240802,155500,240368890,5180,5180,5180,5180,0
20240802,155400,240368890,5180,5180,5180,5180,0
20240802,155300,240368890,5180,5180,5180,5180,0
20240802,155200,240368890,5180,5180,5180,5180,0
20240802,155100,240368890,5180,5180,5180,5180,0
20240802,155000,240368890,5180,5180,5180,5180,0
20240802,154900,240368890,5180,5180,5180,5180,0
20240802,154800,240368890,5180,5180,5180,5180,0
20240802,154700,240368890,5180,5180,5180,5180,0
20240802,154600,240368890,5180,5180,5180,5180,0
20240802,154500,240368890,5180,5180,5180,5180,0
20240802,154400,240368890,5180,5180,5180,5180,0
20240802,154300,240368890,5180,5180,5180,5180,0
20240802,154200,240368890,5180,5180,5180,5180,0
20240802,154100,240368890,5180,5180,5180,5180,0
20240802,154000,240368890,5180,5180,5180,5180,0
20240802,153900,240368890,5180,5180,5180,5180,0
20240802,153800,240368890,5180,5180,5180,5180,0
20240802,153700,240368890,5180,5180,5180,5180,0
20240802,153600,240368890,5180,5180,5180,5180,0
20240802,153500,240368890,5180,5180,5180,5180,0
20240802,153400,240368890,5180,5180,5180,5180,0
20240802,153300,240368890,5180,5180,5180,5180,0
20240802,153200,240368890,5180,5180,5180,5180,0
20240802,153100,240368890,5180,5180,5180,5180,0
20240802,153000,240368890,5180,5180,5180,5180,2219
20240802,152900,228874470,5200,5200,5200,5200,0
20240802,152800,228874470,5200,5200,5200,5200,0
20240802,152700,228874470,5200,5200,5200,5200,0
20240802,152600,228874470,5200,5200,5200,5200,0
20240802,152500,228874470,5200,5200,5200,5200,0
20240802,152400,228874470,5200,5200,5200,5200,0
20240802,152300,228874470,5200,5200,5200,5200,0
20240802,152200,228874470,5200,5200,5200,5200,0
20240802,152100,228874470,5200,5200,5200,5200,0
20240802,152000,228874470,5200,5200,5200,5200,0
20240802,151900,228874470,5200,5200,5200,5170,78
20240802,151800,228469830,5200,5190,5200,5170,31
20240802,151700,228309500,5200,5200,5200,5200,10
20240802,151600,228257500,5200,5180,5200,5170,422
20240802,151500,226073400,5200,5200,5200,5200,549
20240802,151400,223218600,5200,5200,5200,5200,0
20240802,151300,223218600,5200,5200,5200,5200,0
20240802,151200,223218600,5200,5200,5200,5200,1
20240802,151100,223213400,5190,5190,5190,5190,789
20240802,151000,219118490,5190,5190,5190,5190,1
20240802,150900,219113300,5170,5170,5170,5170,0
20240802,150800,219113300,5170,5180,5180,5170,294
20240802,150700,217592080,5190,5190,5190,5190,2
20240802,150600,217581700,5190,5190,5190,5190,0
20240802,150500,217581700,5190,5190,5190,5190,1
20240802,150400,217576510,5180,5180,5180,5180,1
20240802,150300,217571330,5190,5190,5190,5190,1
20240802,150200,217566140,5180,5180,5180,5180,1
20240802,150100,217560960,5190,5190,5190,5190,1
20240802,150000,217555770,5190,5190,5190,5190,1
20240802,145900,217550580,5190,5190,5190,5190,4
20240802,145800,217529820,5190,5190,5190,5190,4
20240802,145700,217509060,5190,5190,5190,5190,0
20240802,145600,217509060,5190,5190,5190,5190,0
20240802,145500,217509060,5190,5190,5190,5190,0
20240802,145400,217509060,5190,5190,5190,5190,0
20240802,145300,217509060,5190,5190,5190,5190,2
20240802,145200,217498680,5170,5170,5170,5170,11
20240802,145100,217441810,5190,5190,5190,5190,1
20240802,145000,217436620,5190,5190,5190,5190,10
20240802,144900,217384720,5190,5190,5190,5190,0
20240802,144800,217384720,5190,5190,5190,5190,0
20240802,144700,217384720,5190,5190,5190,5190,0
20240802,144600,217384720,5190,5190,5190,5190,0
20240802,144500,217384720,5190,5190,5190,5190,0
20240802,144400,217384720,5190,5180,5190,5170,46
20240802,144300,217146440,5190,5190,5190,5190,0
20240802,144200,217146440,5190,5190,5190,5190,1
20240802,144100,217141250,5170,5170,5170,5170,56
20240802,144000,216851730,5190,5180,5190,5180,1059
20240802,143900,211366100,5190,5190,5190,5190,0
20240802,143800,211366100,5190,5190,5190,5190,0
20240802,143700,211366100,5190,5190,5190,5190,0
20240802,143600,211366100,5190,5190,5190,5190,0
20240802,143500,211366100,5190,5190,5190,5190,0
20240802,143400,211366100,5190,5190,5190,5190,0
20240802,143300,211366100,5190,5180,5190,5180,47
20240802,143200,211122630,5190,5190,5190,5180,102
20240802,143100,210594250,5180,5180,5180,5180,0
20240802,143000,210594250,5180,5180,5180,5180,1014
20240802,142900,205341730,5180,5180,5180,5180,5
20240802,142800,205315830,5170,5170,5170,5170,0
20240802,142700,205315830,5170,5170,5170,5170,0
20240802,142600,205315830,5170,5180,5180,5170,402
20240802,142500,203237280,5180,5180,5190,5180,30
20240802,142400,203081800,5180,5190,5190,5180,1803
20240802,142300,193737910,5200,5200,5200,5200,0
20240802,142200,193737910,5200,5200,5200,5200,0
20240802,142100,193737910,5200,5190,5200,5190,51
20240802,142000,193473210,5200,5200,5200,5200,3
20240802,141900,193457610,5200,5200,5200,5200,7
20240802,141800,193421210,5200,5200,5200,5200,50
20240802,141700,193161210,5200,5200,5200,5200,0
20240802,141600,193161210,5200,5200,5200,5200,0
20240802,141500,193161210,5200,5200,5200,5200,0
20240802,141400,193161210,5200,5200,5200,5200,63
20240802,141300,192833610,5200,5200,5200,5200,0
20240802,141200,192833610,5200,5200,5200,5200,0
20240802,141100,192833610,5200,5200,5200,5200,0
20240802,141000,192833610,5200,5200,5200,5200,0
20240802,140900,192833610,5200,5200,5200,5200,0
20240802,140800,192833610,5200,5200,5200,5200,0
20240802,140700,192833610,5200,5200,5200,5200,0
20240802,140600,192833610,5200,5200,5200,5200,0
20240802,140500,192833610,5200,5200,5200,5200,0
20240802,140400,192833610,5200,5200,5200,5200,0
20240802,140300,192833610,5200,5190,5200,5190,86
20240802,140200,192387260,5200,5180,5200,5180,400
20240802,140100,190315240,5200,5220,5220,5180,6614
20240802,140000,156002150,5220,5200,5220,5200,18
20240802,135900,155908530,5220,5210,5220,5210,6
20240802,135800,155877260,5210,5220,5220,5210,12
20240802,135700,155814730,5200,5200,5200,5200,17
20240802,135600,155726330,5220,5200,5220,5200,18
20240802,135500,155632710,5220,5220,5220,5220,0
20240802,135400,155632710,5220,5210,5220,5200,515
20240802,135300,152949330,5210,5220,5220,5210,18
20240802,135200,152855380,5230,5230,5230,5230,0
20240802,135100,152855380,5230,5230,5230,5220,19
20240802,135000,152756180,5220,5220,5220,5220,16
20240802,134900,152672660,5220,5220,5220,5220,5
20240802,134800,152646560,5220,5230,5230,5220,18
20240802,134700,152552590,5220,5210,5220,5210,45
20240802,134600,152317860,5220,5210,5220,5210,17
20240802,134500,152229280,5210,5210,5210,5210,0
20240802,134400,152229280,5210,5220,5220,5210,18
20240802,134300,152135490,5210,5230,5230,5210,13
20240802,134200,152067540,5230,5220,5230,5220,5
20240802,134100,152041430,5210,5210,5210,5210,16
20240802,134000,151958070,5210,5220,5220,5210,118
20240802,133900,151343280,5210,5210,5210,5210,0
20240802,133800,151343280,5210,5210,5210,5210,17
20240802,133700,151254710,5210,5210,5210,5210,16
20240802,133600,151171350,5210,5210,5210,5210,17
20240802,133500,151082780,5220,5210,5220,5210,53
20240802,133400,150806630,5210,5220,5220,5210,23
20240802,133300,150686740,5210,5210,5210,5210,16
20240802,133200,150603380,5210,5210,5210,5210,0
20240802,133100,150603380,5210,5210,5210,5210,17
20240802,133000,150514810,5210,5210,5210,5210,17
20240802,132900,150426240,5210,5210,5210,5210,0
20240802,132800,150426240,5210,5220,5220,5210,227
20240802,132700,149241460,5220,5220,5220,5220,17
20240802,132600,149152720,5260,5220,5260,5220,117
20240802,132500,148537980,5220,5220,5220,5220,0
20240802,132400,148537980,5220,5220,5220,5220,16
20240802,132300,148454460,5220,5220,5220,5220,17
20240802,132200,148365720,5210,5210,5210,5210,0
20240802,132100,148365720,5210,5230,5230,5210,1317
20240802,132000,141492740,5230,5230,5230,5230,26
20240802,131900,141356760,5230,5230,5230,5230,0
20240802,131800,141356760,5230,5230,5230,5230,17
20240802,131700,141267850,5230,5230,5230,5230,17
20240802,131600,141178940,5220,5220,5220,5220,0
20240802,131500,141178940,5220,5220,5220,5220,16
20240802,131400,141095420,5220,5220,5220,5220,17
20240802,131300,141006680,5230,5230,5230,5230,317
20240802,131200,139348770,5230,5230,5230,5230,0
20240802,131100,139348770,5230,5230,5230,5230,16
20240802,131000,139265090,5230,5230,5230,5230,17
20240802,130900,139176180,5230,5230,5230,5230,0
20240802,130800,139176180,5230,5230,5230,5230,317
20240802,130700,137518270,5230,5270,5270,5230,310
20240802,130600,135885210,5230,5230,5230,5230,0
20240802,130500,135885210,5230,5230,5230,5230,17
20240802,130400,135796300,5230,5230,5230,5230,17
20240802,130300,135707390,5230,5230,5230,5230,16
20240802,130200,135623710,5230,5230,5230,5230,0
20240802,130100,135623710,5230,5230,5230,5230,177
20240802,130000,134698000,5230,5230,5230,5230,17
20240802,125900,134609090,5270,5270,5270,5270,1
20240802,125800,134603820,5230,5230,5230,5230,16
20240802,125700,134520140,5270,5220,5270,5220,18
20240802,125600,134426130,5270,5270,5270,5270,1
20240802,125500,134420860,5210,5220,5220,5210,1128
20240802,125400,128537960,5220,5220,5220,5220,16
20240802,125300,128454440,5220,5220,5220,5220,17
20240802,125200,128365700,5220,5220,5220,5220,0
20240802,125100,128365700,5220,5220,5220,5220,17
20240802,125000,128276960,5270,5220,5270,5220,17
20240802,124900,128188170,5230,5230,5230,5230,350
20240802,124800,126357670,5220,5220,5220,5220,17
20240802,124700,126268930,5220,5230,5230,5220,467
20240802,124600,123829160,5230,5230,5230,5230,0
20240802,124500,123829160,5230,5230,5230,5230,16
20240802,124400,123745480,5230,5230,5230,5230,17
20240802,124300,123656570,5270,5270,5270,5270,5
20240802,124200,123630220,5230,5270,5270,5230,28
20240802,124100,123483340,5230,5230,5230,5230,16
20240802,124000,123399660,5230,5230,5230,5230,17
20240802,123900,123310750,5230,5230,5230,5230,0
20240802,123800,123310750,5230,5230,5230,5230,17
20240802,123700,123221840,5230,5230,5230,5230,16
20240802,123600,123138160,5230,5230,5230,5230,13
20240802,123500,123070170,5230,5230,5230,5230,17
20240802,123400,122981260,5230,5230,5230,5230,17
20240802,123300,122892350,5230,5230,5230,5230,0
20240802,123200,122892350,5230,5220,5230,5220,33
20240802,123100,122719930,5220,5220,5220,5220,102
20240802,123000,122187490,5220,5230,5230,5220,218
20240802,122900,121049460,5230,5230,5230,5230,200
20240802,122800,120003460,5230,5230,5230,5230,16
20240802,122700,119919780,5230,5230,5230,5230,20
20240802,122600,119815180,5230,5230,5230,5230,0
20240802,122500,119815180,5230,5230,5230,5230,17
20240802,122400,119726270,5230,5230,5230,5230,16
20240802,122300,119642590,5250,5250,5250,5250,0
20240802,122200,119642590,5250,5250,5250,5250,10
20240802,122100,119590090,5250,5250,5250,5250,0
20240802,122000,119590090,5250,5250,5250,5250,0
20240802,121900,119590090,5250,5250,5250,5250,0
20240802,121800,119590090,5250,5250,5250,5250,0
20240802,121700,119590090,5250,5250,5250,5250,0
20240802,121600,119590090,5250,5250,5250,5250,77
20240802,121500,119185840,5230,5230,5230,5230,0
20240802,121400,119185840,5230,5240,5240,5230,91
20240802,121300,118709860,5280,5280,5280,5280,0
20240802,121200,118709860,5280,5280,5280,5280,0
20240802,121100,118709860,5280,5270,5280,5270,111
20240802,121000,118124880,5280,5280,5280,5280,0
20240802,120900,118124880,5280,5280,5280,5280,0
20240802,120800,118124880,5280,5280,5280,5280,0
20240802,120700,118124880,5280,5280,5280,5280,0
20240802,120600,118124880,5280,5280,5280,5280,0
20240802,120500,118124880,5280,5270,5280,5270,209
20240802,120400,117023430,5260,5260,5260,5260,0
20240802,120300,117023430,5260,5260,5260,5260,2
20240802,120200,117012910,5270,5230,5270,5230,4
20240802,120100,116991950,5270,5270,5270,5270,0
20240802,120000,116991950,5270,5270,5270,5270,1
20240802,115900,116986680,5230,5230,5230,5230,0
20240802,115800,116986680,5230,5230,5230,5230,21
20240802,115700,116876850,5230,5240,5240,5230,6
20240802,115600,116845430,5280,5280,5280,5280,0
20240802,115500,116845430,5280,5280,5280,5280,0
20240802,115400,116845430,5280,5280,5280,5280,0
20240802,115300,116845430,5280,5280,5280,5280,0
20240802,115200,116845430,5280,5280,5280,5280,1
20240802,115100,116840150,5280,5280,5280,5280,0
20240802,115000,116840150,5280,5280,5280,5280,0
20240802,114900,116840150,5280,5280,5280,5280,0
20240802,114800,116840150,5280,5280,5280,5280,106
20240802,114700,116280470,5280,5280,5280,5280,0
20240802,114600,116280470,5280,5280,5280,5280,0
20240802,114500,116280470,5280,5280,5280,5280,0
20240802,114400,116280470,5280,5280,5280,5280,0
20240802,114300,116280470,5280,5280,5280,5280,0
20240802,114200,116280470,5280,5280,5280,5280,0
20240802,114100,116280470,5280,5280,5280,5280,0
20240802,114000,116280470,5280,5280,5280,5280,0
20240802,113900,116280470,5280,5280,5280,5280,0
20240802,113800,116280470,5280,5270,5280,5270,126
20240802,113700,115616440,5240,5240,5240,5240,0
20240802,113600,115616440,5240,5240,5240,5240,533
20240802,113500,112823520,5270,5270,5270,5270,1
20240802,113400,112818250,5280,5280,5280,5280,0
20240802,113300,112818250,5280,5280,5280,5280,0
20240802,113200,112818250,5280,5280,5280,5280,0
20240802,113100,112818250,5280,5280,5280,5280,0
20240802,113000,112818250,5280,5280,5280,5280,0
20240802,112900,112818250,5280,5280,5280,5280,1
20240802,112800,112812970,5250,5250,5250,5250,0
20240802,112700,112812970,5250,5280,5280,5250,11
20240802,112600,112755040,5280,5280,5280,5280,0
20240802,112500,112755040,5280,5280,5280,5280,0
20240802,112400,112755040,5280,5280,5280,5280,0
20240802,112300,112755040,5280,5280,5280,5280,20
20240802,112200,112649440,5280,5280,5280,5280,3
20240802,112100,112633600,5280,5280,5280,5280,130
20240802,112000,111947200,5240,5240,5240,5240,200
20240802,111900,110899200,5280,5280,5280,5280,0
20240802,111800,110899200,5280,5280,5280,5280,0
20240802,111700,110899200,5280,5280,5280,5280,1
20240802,111600,110893920,5240,5240,5240,5240,0
20240802,111500,110893920,5240,5250,5250,5240,11
20240802,111400,110836260,5280,5280,5280,5280,0
20240802,111300,110836260,5280,5280,5280,5280,0
20240802,111200,110836260,5280,5280,5280,5280,0
20240802,111100,110836260,5280,5280,5280,5280,0
20240802,111000,110836260,5280,5270,5280,5270,2
20240802,110900,110825710,5280,5270,5280,5270,50
20240802,110800,110562160,5280,5280,5280,5280,0
20240802,110700,110562160,5280,5270,5280,5270,20
20240802,110600,110456750,5270,5260,5270,5260,450
20240802,110500,108088740,5260,5260,5260,5260,0
20240802,110400,108088740,5260,5260,5260,5240,85
20240802,110300,107643300,5250,5250,5250,5250,10
20240802,110200,107590800,5260,5260,5260,5260,16
20240802,110100,107506640,5270,5270,5270,5270,0
20240802,110000,107506640,5270,5260,5270,5260,190
20240802,105900,106507230,5270,5270,5270,5270,33
20240802,105800,106333320,5270,5270,5270,5270,0
20240802,105700,106333320,5270,5270,5270,5270,0
20240802,105600,106333320,5270,5270,5270,5270,0
20240802,105500,106333320,5270,5270,5270,5270,0
20240802,105400,106333320,5270,5250,5270,5250,500
20240802,105300,103702120,5270,5270,5270,5270,2
20240802,105200,103691580,5220,5220,5220,5220,163
20240802,105100,102840720,5220,5250,5250,5220,2384
20240802,105000,90355290,5270,5270,5270,5270,0
20240802,104900,90355290,5270,5270,5270,5270,0
20240802,104800,90355290,5270,5270,5270,5270,0
20240802,104700,90355290,5270,5270,5270,5270,0
20240802,104600,90355290,5270,5270,5270,5270,0
20240802,104500,90355290,5270,5270,5270,5270,0
20240802,104400,90355290,5270,5270,5270,5270,0
20240802,104300,90355290,5270,5270,5270,5270,0
20240802,104200,90355290,5270,5270,5270,5270,0
20240802,104100,90355290,5270,5270,5270,5270,0
20240802,104000,90355290,5270,5270,5270,5270,1
20240802,103900,90350020,5270,5270,5270,5270,0
20240802,103800,90350020,5270,5270,5270,5270,0
20240802,103700,90350020,5270,5270,5270,5270,13
20240802,103600,90281510,5270,5270,5270,5270,0
20240802,103500,90281510,5270,5270,5270,5270,0
20240802,103400,90281510,5270,5250,5270,5250,55
20240802,103300,89992660,5250,5250,5250,5250,332
20240802,103200,88249660,5280,5260,5280,5260,24
20240802,103100,88123400,5300,5300,5300,5300,0
20240802,103000,88123400,5300,5300,5300,5300,0
20240802,102900,88123400,5300,5300,5300,5300,0
20240802,102800,88123400,5300,5300,5300,5300,0
20240802,102700,88123400,5300,5300,5300,5300,1
20240802,102600,88118100,5300,5300,5300,5300,0
20240802,102500,88118100,5300,5300,5300,5300,0
20240802,102400,88118100,5300,5300,5300,5300,0
20240802,102300,88118100,5300,5300,5300,5300,0
20240802,102200,88118100,5300,5300,5300,5300,50
20240802,102100,87853100,5300,5300,5300,5300,0
20240802,102000,87853100,5300,5300,5300,5300,0
20240802,101900,87853100,5300,5300,5300,5300,0
20240802,101800,87853100,5300,5300,5300,5300,0
20240802,101700,87853100,5300,5300,5300,5300,0
20240802,101600,87853100,5300,5300,5300,5300,0
20240802,101500,87853100,5300,5260,5300,5250,101
20240802,101400,87322180,5300,5300,5300,5300,0
20240802,101300,87322180,5300,5300,5300,5300,0
20240802,101200,87322180,5300,5300,5300,5300,0
20240802,101100,87322180,5300,5300,5300,5300,1
20240802,101000,87316880,5260,5260,5260,5260,48
20240802,100900,87064400,5260,5260,5260,5260,0
20240802,100800,87064400,5260,5260,5260,5260,0
20240802,100700,87064400,5260,5260,5260,5260,0
20240802,100600,87064400,5260,5260,5260,5260,0
20240802,100500,87064400,5260,5260,5260,5260,0
20240802,100400,87064400,5260,5260,5260,5260,0
20240802,100300,87064400,5260,5260,5260,5260,3
20240802,100200,87048620,5260,5260,5260,5260,0
20240802,100100,87048620,5260,5240,5260,5240,11
20240802,100000,86990960,5230,5230,5240,5230,460
20240802,095900,84585150,5230,5240,5240,5230,187
20240802,095800,83605820,5240,5240,5240,5240,0
20240802,095700,83605820,5240,5280,5280,5240,1003
20240802,095600,78348010,5280,5280,5280,5280,1
20240802,095500,78342730,5290,5290,5290,5290,0
20240802,095400,78342730,5290,5290,5290,5290,1
20240802,095300,78337440,5250,5250,5250,5250,55
20240802,095200,78048690,5280,5280,5280,5250,6001
20240802,095100,46470460,5290,5290,5290,5290,10
20240802,095000,46417560,5300,5300,5300,5300,50
20240802,094900,46152560,5300,5300,5300,5300,35
20240802,094800,45967060,5300,5300,5300,5300,5
20240802,094700,45940560,5300,5300,5300,5300,3
20240802,094600,45924660,5300,5300,5300,5300,0
20240802,094500,45924660,5300,5300,5300,5300,0
20240802,094400,45924660,5300,5290,5300,5290,29
20240802,094300,45771010,5290,5300,5300,5290,895
20240802,094200,41035050,5310,5310,5310,5310,0
20240802,094100,41035050,5310,5310,5310,5310,0
20240802,094000,41035050,5310,5310,5310,5310,0
20240802,093900,41035050,5310,5300,5310,5300,1015
20240802,093800,35653550,5300,5300,5300,5300,102
20240802,093700,35112950,5300,5300,5300,5300,0
20240802,093600,35112950,5300,5300,5310,5300,690
20240802,093500,31455900,5300,5310,5310,5300,376
20240802,093400,29462000,5340,5340,5340,5340,0
20240802,093300,29462000,5340,5310,5340,5310,102
20240802,093200,28920320,5310,5310,5310,5310,27
20240802,093100,28776950,5310,5310,5310,5310,50
20240802,093000,28511450,5310,5310,5310,5310,0
20240802,092900,28511450,5310,5310,5310,5310,500
20240802,092800,25856450,5340,5340,5340,5340,0
20240802,092700,25856450,5340,5340,5340,5340,1
20240802,092600,25851110,5300,5300,5300,5300,0
20240802,092500,25851110,5300,5330,5330,5300,1500
20240802,092400,17896930,5340,5340,5340,5340,0
20240802,092300,17896930,5340,5340,5340,5340,2
20240802,092200,17886250,5340,5340,5340,5340,0
20240802,092100,17886250,5340,5340,5340,5340,0
20240802,092000,17886250,5340,5340,5340,5340,0
20240802,091900,17886250,5340,5340,5340,5340,0
20240802,091800,17886250,5340,5340,5340,5340,15
20240802,091700,17806150,5350,5350,5350,5350,30
20240802,091600,17645650,5370,5370,5370,5370,0
20240802,091500,17645650,5370,5370,5370,5370,116
20240802,091400,17022730,5370,5320,5370,5320,7
20240802,091300,16985340,5300,5300,5310,5300,962
20240802,091200,11886730,5360,5360,5360,5360,0
20240802,091100,11886730,5360,5340,5380,5300,708
20240802,091000,8121740,5340,5350,5350,5340,86
20240802,090900,7662310,5350,5370,5370,5350,608
20240802,090800,4399570,5390,5400,5400,5390,394
20240802,090700,2272200,5410,5410,5410,5410,0
20240802,090600,2272200,5410,5410,5410,5410,0
20240802,090500,2272200,5410,5410,5410,5410,6
20240802,090400,2239740,5410,5410,5410,5410,12
20240802,090300,2174820,5410,5410,5410,5410,0
20240802,090200,2174820,5410,5410,5410,5410,4
20240802,090100,2153180,5410,5410,5410,5410,77
20240802,090000,1736610,5410,5410,5410,5410,321