KissMeData/009780/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185300,872833630,5270,5270,5270,5270,1178
20240802,185200,872833630,5270,5270,5270,5270,0
20240802,185100,872833630,5270,5270,5270,5270,0
20240802,185000,872833630,5270,5270,5270,5270,0
20240802,184900,872833630,5270,5270,5270,5270,0
20240802,184800,872833630,5270,5270,5270,5270,0
20240802,184700,872833630,5270,5270,5270,5270,0
20240802,184600,872833630,5270,5270,5270,5270,0
20240802,184500,872833630,5270,5270,5270,5270,0
20240802,184400,872833630,5270,5270,5270,5270,0
20240802,184300,872833630,5270,5270,5270,5270,0
20240802,184200,872833630,5270,5270,5270,5270,0
20240802,184100,872833630,5270,5270,5270,5270,0
20240802,184000,872833630,5270,5270,5270,5270,0
20240802,183900,872833630,5270,5270,5270,5270,0
20240802,183800,872833630,5270,5270,5270,5270,0
20240802,183700,872833630,5270,5270,5270,5270,0
20240802,183600,872833630,5270,5270,5270,5270,0
20240802,183500,872833630,5270,5270,5270,5270,0
20240802,183400,872833630,5270,5270,5270,5270,0
20240802,183300,872833630,5270,5270,5270,5270,0
20240802,183200,872833630,5270,5270,5270,5270,0
20240802,183100,872833630,5270,5270,5270,5270,0
20240802,183000,872833630,5270,5270,5270,5270,0
20240802,182900,872833630,5270,5270,5270,5270,0
20240802,182800,872833630,5270,5270,5270,5270,0
20240802,182700,872833630,5270,5270,5270,5270,0
20240802,182600,872833630,5270,5270,5270,5270,0
20240802,182500,872833630,5270,5270,5270,5270,0
20240802,182400,872833630,5270,5270,5270,5270,0
20240802,182300,872833630,5270,5270,5270,5270,1178
20240802,182200,872833630,5270,5270,5270,5270,0
20240802,182100,872833630,5270,5270,5270,5270,0
20240802,182000,872833630,5270,5270,5270,5270,0
20240802,181900,872833630,5270,5270,5270,5270,0
20240802,181800,872833630,5270,5270,5270,5270,0
20240802,181700,872833630,5270,5270,5270,5270,0
20240802,181600,872833630,5270,5270,5270,5270,0
20240802,181500,872833630,5270,5270,5270,5270,0
20240802,181400,872833630,5270,5270,5270,5270,0
20240802,181300,872833630,5270,5270,5270,5270,0
20240802,181200,872833630,5270,5270,5270,5270,0
20240802,181100,872833630,5270,5270,5270,5270,0
20240802,181000,872833630,5270,5270,5270,5270,0
20240802,180900,872833630,5270,5270,5270,5270,0
20240802,180800,872833630,5270,5270,5270,5270,0
20240802,180700,872833630,5270,5270,5270,5270,0
20240802,180600,872833630,5270,5270,5270,5270,0
20240802,180500,872833630,5270,5270,5270,5270,0
20240802,180400,872833630,5270,5270,5270,5270,0
20240802,180300,872833630,5270,5270,5270,5270,0
20240802,180200,872833630,5270,5270,5270,5270,0
20240802,180100,872833630,5270,5270,5270,5270,0
20240802,180000,872833630,5270,5270,5270,5270,0
20240802,175900,872833630,5270,5270,5270,5270,0
20240802,175800,872833630,5270,5270,5270,5270,0
20240802,175700,872833630,5270,5270,5270,5270,0
20240802,175600,872833630,5270,5270,5270,5270,0
20240802,175500,872833630,5270,5270,5270,5270,0
20240802,175400,872833630,5270,5270,5270,5270,0
20240802,175300,872833630,5270,5270,5270,5270,1178
20240802,175200,872833630,5270,5270,5270,5270,0
20240802,175100,872833630,5270,5270,5270,5270,0
20240802,175000,872833630,5270,5270,5270,5270,0
20240802,174900,872833630,5270,5270,5270,5270,0
20240802,174800,872833630,5270,5270,5270,5270,0
20240802,174700,872833630,5270,5270,5270,5270,0
20240802,174600,872833630,5270,5270,5270,5270,0
20240802,174500,872833630,5270,5270,5270,5270,0
20240802,174400,872833630,5270,5270,5270,5270,0
20240802,174300,872833630,5270,5270,5270,5270,0
20240802,174200,872833630,5270,5270,5270,5270,0
20240802,174100,872833630,5270,5270,5270,5270,0
20240802,174000,872833630,5270,5270,5270,5270,0
20240802,173900,872833630,5270,5270,5270,5270,0
20240802,173800,872833630,5270,5270,5270,5270,0
20240802,173700,872833630,5270,5270,5270,5270,0
20240802,173600,872833630,5270,5270,5270,5270,0
20240802,173500,872833630,5270,5270,5270,5270,0
20240802,173400,872833630,5270,5270,5270,5270,0
20240802,173300,872833630,5270,5270,5270,5270,0
20240802,173200,872833630,5270,5270,5270,5270,0
20240802,173100,872833630,5270,5270,5270,5270,0
20240802,173000,872833630,5270,5270,5270,5270,0
20240802,172900,872833630,5270,5270,5270,5270,0
20240802,172800,872833630,5270,5270,5270,5270,0
20240802,172700,872833630,5270,5270,5270,5270,0
20240802,172600,872833630,5270,5270,5270,5270,0
20240802,172500,872833630,5270,5270,5270,5270,0
20240802,172400,872833630,5270,5270,5270,5270,0
20240802,172300,872833630,5270,5270,5270,5270,1178
20240802,172200,872833630,5270,5270,5270,5270,0
20240802,172100,872833630,5270,5270,5270,5270,0
20240802,172000,872833630,5270,5270,5270,5270,0
20240802,171900,872833630,5270,5270,5270,5270,0
20240802,171800,872833630,5270,5270,5270,5270,0
20240802,171700,872833630,5270,5270,5270,5270,0
20240802,171600,872833630,5270,5270,5270,5270,0
20240802,171500,872833630,5270,5270,5270,5270,0
20240802,171400,872833630,5270,5270,5270,5270,0
20240802,171300,872833630,5270,5270,5270,5270,0
20240802,171200,872833630,5270,5270,5270,5270,0
20240802,171100,872833630,5270,5270,5270,5270,0
20240802,171000,872833630,5270,5270,5270,5270,0
20240802,170900,872833630,5270,5270,5270,5270,0
20240802,170800,872833630,5270,5270,5270,5270,0
20240802,170700,872833630,5270,5270,5270,5270,0
20240802,170600,872833630,5270,5270,5270,5270,0
20240802,170500,872833630,5270,5270,5270,5270,0
20240802,170400,872833630,5270,5270,5270,5270,0
20240802,170300,872833630,5270,5270,5270,5270,0
20240802,170200,872833630,5270,5270,5270,5270,0
20240802,170100,872833630,5270,5270,5270,5270,0
20240802,170000,872833630,5270,5270,5270,5270,0
20240802,165900,872833630,5270,5270,5270,5270,0
20240802,165800,872833630,5270,5270,5270,5270,0
20240802,165700,872833630,5270,5270,5270,5270,0
20240802,165600,872833630,5270,5270,5270,5270,0
20240802,165500,872833630,5270,5270,5270,5270,0
20240802,165400,872833630,5270,5270,5270,5270,0
20240802,165300,872833630,5270,5270,5270,5270,1178
20240802,165200,872833630,5270,5270,5270,5270,0
20240802,165100,872833630,5270,5270,5270,5270,0
20240802,165000,872833630,5270,5270,5270,5270,0
20240802,164900,872833630,5270,5270,5270,5270,0
20240802,164800,872833630,5270,5270,5270,5270,0
20240802,164700,872833630,5270,5270,5270,5270,0
20240802,164600,872833630,5270,5270,5270,5270,0
20240802,164500,872833630,5270,5270,5270,5270,0
20240802,164400,872833630,5270,5270,5270,5270,0
20240802,164300,872833630,5270,5270,5270,5270,0
20240802,164200,872833630,5270,5270,5270,5270,0
20240802,164100,872833630,5270,5270,5270,5270,0
20240802,164000,872833630,5270,5270,5270,5270,0
20240802,163900,872833630,5270,5270,5270,5270,0
20240802,163800,872833630,5270,5270,5270,5270,0
20240802,163700,872833630,5270,5270,5270,5270,0
20240802,163600,872833630,5270,5270,5270,5270,0
20240802,163500,872833630,5270,5270,5270,5270,0
20240802,163400,872833630,5270,5270,5270,5270,0
20240802,163300,872833630,5270,5270,5270,5270,0
20240802,163200,872833630,5270,5270,5270,5270,0
20240802,163100,872833630,5270,5270,5270,5270,0
20240802,163000,872833630,5270,5270,5270,5270,0
20240802,162900,872833630,5270,5270,5270,5270,0
20240802,162800,872833630,5270,5270,5270,5270,0
20240802,162700,872833630,5270,5270,5270,5270,0
20240802,162600,872833630,5270,5270,5270,5270,0
20240802,162500,872833630,5270,5270,5270,5270,0
20240802,162400,872833630,5270,5270,5270,5270,0
20240802,162300,872833630,5270,5270,5270,5270,1178
20240802,162200,872833630,5270,5270,5270,5270,0
20240802,162100,872833630,5270,5270,5270,5270,0
20240802,162000,872833630,5270,5270,5270,5270,0
20240802,161900,872833630,5270,5270,5270,5270,0
20240802,161800,872833630,5270,5270,5270,5270,0
20240802,161700,872833630,5270,5270,5270,5270,0
20240802,161600,872833630,5270,5270,5270,5270,0
20240802,161500,872833630,5270,5270,5270,5270,0
20240802,161400,872833630,5270,5270,5270,5270,0
20240802,161300,872833630,5270,5270,5270,5270,0
20240802,161200,872833630,5270,5270,5270,5270,0
20240802,161100,872833630,5270,5270,5270,5270,0
20240802,161000,872833630,5270,5270,5270,5270,0
20240802,160900,872833630,5270,5270,5270,5270,0
20240802,160800,872833630,5270,5270,5270,5270,0
20240802,160700,872833630,5270,5270,5270,5270,0
20240802,160600,872833630,5270,5270,5270,5270,0
20240802,160500,872833630,5270,5270,5270,5270,0
20240802,160400,872833630,5270,5270,5270,5270,0
20240802,160300,872833630,5270,5270,5270,5270,0
20240802,160200,872833630,5270,5270,5270,5270,0
20240802,160100,872833630,5270,5270,5270,5270,0
20240802,160000,872833630,5270,5270,5270,5270,0
20240802,155900,872833630,5270,5270,5270,5270,0
20240802,155800,872833630,5270,5270,5270,5270,0
20240802,155700,872833630,5270,5270,5270,5270,0
20240802,155600,872833630,5270,5270,5270,5270,0
20240802,155500,872833630,5270,5270,5270,5270,0
20240802,155400,872833630,5270,5270,5270,5270,0
20240802,155300,872833630,5270,5270,5270,5270,1178
20240802,155200,872833630,5270,5270,5270,5270,0
20240802,155100,872833630,5270,5270,5270,5270,0
20240802,155000,872833630,5270,5270,5270,5270,0
20240802,154900,872833630,5270,5270,5270,5270,0
20240802,154800,872833630,5270,5270,5270,5270,0
20240802,154700,872833630,5270,5270,5270,5270,0
20240802,154600,872833630,5270,5270,5270,5270,0
20240802,154500,872833630,5270,5270,5270,5270,0
20240802,154400,872833630,5270,5270,5270,5270,0
20240802,154300,872833630,5270,5270,5270,5270,0
20240802,154200,872833630,5270,5270,5270,5270,0
20240802,154100,872833630,5270,5270,5270,5270,0
20240802,154000,872833630,5270,5270,5270,5270,0
20240802,153900,872833630,5270,5270,5270,5270,0
20240802,153800,872833630,5270,5270,5270,5270,0
20240802,153700,872833630,5270,5270,5270,5270,0
20240802,153600,872833630,5270,5270,5270,5270,0
20240802,153500,872833630,5270,5270,5270,5270,0
20240802,153400,872833630,5270,5270,5270,5270,0
20240802,153300,872833630,5270,5270,5270,5270,0
20240802,153200,872833630,5270,5270,5270,5270,0
20240802,153100,872833630,5270,5270,5270,5270,0
20240802,153000,872833630,5270,5270,5270,5270,1178
20240802,152900,866625570,5290,5290,5290,5290,0
20240802,152800,866625570,5290,5290,5290,5290,0
20240802,152700,866625570,5290,5290,5290,5290,0
20240802,152600,866625570,5290,5290,5290,5290,0
20240802,152500,866625570,5290,5290,5290,5290,0
20240802,152400,866625570,5290,5290,5290,5290,0
20240802,152300,866625570,5290,5290,5290,5290,0
20240802,152200,866625570,5290,5290,5290,5290,0
20240802,152100,866625570,5290,5290,5290,5290,0
20240802,152000,866625570,5290,5290,5290,5290,0
20240802,151900,866625570,5290,5280,5290,5270,228
20240802,151800,865423160,5280,5290,5290,5280,26
20240802,151700,865285640,5290,5290,5290,5290,0
20240802,151600,865285640,5290,5290,5290,5290,0
20240802,151500,865285640,5290,5280,5290,5280,117
20240802,151400,864667850,5280,5280,5280,5280,0
20240802,151300,864667850,5280,5280,5280,5280,0
20240802,151200,864667850,5280,5280,5280,5280,704
20240802,151100,860950730,5270,5270,5270,5270,0
20240802,151000,860950730,5270,5270,5270,5270,0
20240802,150900,860950730,5270,5300,5300,5260,593
20240802,150800,857824430,5290,5290,5300,5290,153
20240802,150700,857015050,5300,5300,5300,5300,9
20240802,150600,856967350,5300,5300,5300,5290,164
20240802,150500,856099710,5300,5300,5300,5300,617
20240802,150400,852829610,5300,5310,5310,5300,233
20240802,150300,851594680,5310,5300,5310,5300,20
20240802,150200,851488630,5300,5300,5300,5300,4
20240802,150100,851467430,5300,5310,5310,5300,6
20240802,150000,851435610,5310,5310,5310,5310,1
20240802,145900,851430300,5290,5300,5310,5290,122
20240802,145800,850784070,5290,5280,5290,5280,5593
20240802,145700,821226140,5270,5270,5270,5270,0
20240802,145600,821226140,5270,5270,5270,5270,0
20240802,145500,821226140,5270,5270,5270,5270,10
20240802,145400,821173440,5280,5280,5280,5280,80
20240802,145300,820751040,5280,5280,5280,5280,0
20240802,145200,820751040,5280,5280,5280,5280,2
20240802,145100,820740480,5280,5270,5280,5270,352
20240802,145000,818885430,5270,5270,5270,5270,303
20240802,144900,817288620,5270,5270,5270,5270,0
20240802,144800,817288620,5270,5270,5270,5270,0
20240802,144700,817288620,5270,5270,5270,5270,1
20240802,144600,817283350,5280,5280,5280,5280,0
20240802,144500,817283350,5280,5270,5280,5260,381
20240802,144400,815278470,5260,5260,5260,5260,10
20240802,144300,815225870,5270,5260,5270,5260,8
20240802,144200,815183780,5260,5270,5280,5260,295
20240802,144100,813632010,5260,5260,5260,5260,2488
20240802,144000,800545130,5250,5250,5260,5250,277
20240802,143900,799090860,5260,5250,5260,5250,14
20240802,143800,799017330,5260,5270,5280,5250,4940
20240802,143700,773056370,5270,5270,5270,5270,0
20240802,143600,773056370,5270,5270,5270,5270,0
20240802,143500,773056370,5270,5270,5270,5270,0
20240802,143400,773056370,5270,5270,5270,5270,11
20240802,143300,772998400,5260,5260,5260,5260,0
20240802,143200,772998400,5260,5260,5260,5260,0
20240802,143100,772998400,5260,5270,5280,5260,3512
20240802,143000,754515120,5280,5260,5280,5260,36
20240802,142900,754325680,5260,5290,5290,5260,229
20240802,142800,753121010,5290,5290,5290,5290,1
20240802,142700,753115720,5270,5270,5270,5270,300
20240802,142600,751534720,5270,5270,5270,5270,4
20240802,142500,751513640,5270,5270,5270,5270,0
20240802,142400,751513640,5270,5280,5280,5270,35
20240802,142300,751329110,5270,5280,5280,5270,10
20240802,142200,751276340,5290,5290,5290,5290,2
20240802,142100,751265760,5290,5290,5290,5290,4
20240802,142000,751244600,5280,5280,5280,5280,0
20240802,141900,751244600,5280,5280,5280,5280,0
20240802,141800,751244600,5280,5270,5280,5260,5132
20240802,141700,724242090,5270,5270,5270,5270,0
20240802,141600,724242090,5270,5270,5270,5270,60
20240802,141500,723925890,5270,5270,5270,5270,0
20240802,141400,723925890,5270,5280,5280,5270,151
20240802,141300,723130110,5280,5280,5280,5270,293
20240802,141200,721585490,5280,5290,5290,5280,818
20240802,141100,717259230,5290,5290,5290,5290,1
20240802,141000,717253940,5290,5290,5290,5290,4
20240802,140900,717232780,5290,5290,5290,5290,0
20240802,140800,717232780,5290,5290,5290,5290,0
20240802,140700,717232780,5290,5290,5290,5290,0
20240802,140600,717232780,5290,5290,5290,5290,19
20240802,140500,717132270,5290,5300,5300,5290,8
20240802,140400,717089930,5300,5300,5300,5290,11
20240802,140300,717031640,5320,5300,5320,5300,13
20240802,140200,716962720,5300,5290,5300,5290,5884
20240802,140100,685807320,5280,5290,5290,5280,262
20240802,140000,684423940,5280,5300,5300,5280,683
20240802,135900,680815600,5320,5320,5320,5320,1
20240802,135800,680810280,5320,5320,5320,5320,6
20240802,135700,680778360,5310,5310,5310,5310,0
20240802,135600,680778360,5310,5310,5310,5310,0
20240802,135500,680778360,5310,5310,5310,5310,0
20240802,135400,680778360,5310,5340,5340,5310,51
20240802,135300,680507490,5340,5340,5340,5340,0
20240802,135200,680507490,5340,5340,5340,5340,4
20240802,135100,680486130,5340,5340,5340,5340,5
20240802,135000,680459430,5340,5340,5340,5340,0
20240802,134900,680459430,5340,5320,5340,5320,1005
20240802,134800,675112790,5340,5340,5340,5340,0
20240802,134700,675112790,5340,5330,5340,5330,400
20240802,134600,672977620,5330,5330,5330,5330,1
20240802,134500,672972290,5330,5330,5330,5330,4
20240802,134400,672950970,5330,5330,5330,5330,13
20240802,134300,672881680,5340,5320,5340,5310,92
20240802,134200,672393110,5320,5320,5320,5320,0
20240802,134100,672393110,5320,5320,5320,5310,52
20240802,134000,672116950,5340,5340,5340,5310,53
20240802,133900,671835420,5310,5290,5310,5290,3855
20240802,133800,651404980,5290,5290,5290,5290,1
20240802,133700,651399690,5290,5290,5290,5290,3
20240802,133600,651383820,5290,5290,5290,5290,1
20240802,133500,651378530,5290,5290,5290,5290,0
20240802,133400,651378530,5290,5290,5290,5290,1
20240802,133300,651373240,5290,5290,5290,5290,545
20240802,133200,648490190,5290,5290,5290,5290,1
20240802,133100,648484900,5290,5280,5290,5280,16
20240802,133000,648400410,5280,5280,5280,5280,0
20240802,132900,648400410,5280,5280,5280,5280,1
20240802,132800,648395130,5280,5280,5280,5280,505
20240802,132700,645728730,5280,5280,5280,5270,515
20240802,132600,643009630,5290,5290,5290,5290,1
20240802,132500,643004340,5290,5280,5290,5280,2
20240802,132400,642993770,5250,5280,5280,5250,1001
20240802,132300,637737370,5280,5280,5280,5280,0
20240802,132200,637737370,5280,5280,5280,5280,1
20240802,132100,637732090,5260,5280,5280,5260,200
20240802,132000,636678490,5290,5290,5290,5290,10
20240802,131900,636625590,5290,5280,5290,5280,27
20240802,131800,636483020,5290,5290,5290,5290,890
20240802,131700,631774920,5290,5290,5290,5290,4
20240802,131600,631753760,5280,5280,5280,5280,216
20240802,131500,630613280,5280,5280,5280,5280,0
20240802,131400,630613280,5280,5280,5280,5280,0
20240802,131300,630613280,5280,5280,5280,5280,0
20240802,131200,630613280,5280,5280,5280,5280,430
20240802,131100,628342880,5270,5270,5270,5270,0
20240802,131000,628342880,5270,5280,5280,5270,1130
20240802,130900,622386780,5270,5280,5280,5270,113
20240802,130800,621791240,5290,5290,5290,5280,10
20240802,130700,621738370,5290,5290,5290,5290,4
20240802,130600,621717210,5290,5280,5290,5280,7
20240802,130500,621680240,5290,5290,5290,5290,12
20240802,130400,621616760,5290,5280,5290,5280,2
20240802,130300,621606190,5280,5280,5280,5280,0
20240802,130200,621606190,5280,5280,5290,5280,1007
20240802,130100,616283510,5290,5280,5290,5280,1000
20240802,130000,610993540,5290,5290,5290,5290,0
20240802,125900,610993540,5290,5270,5290,5270,2513
20240802,125800,597750010,5260,5260,5260,5260,3
20240802,125700,597734230,5260,5270,5270,5260,12
20240802,125600,597671060,5270,5270,5270,5260,6
20240802,125500,597639460,5260,5250,5260,5250,237
20240802,125400,596395170,5250,5250,5250,5250,64
20240802,125300,596059170,5250,5250,5250,5250,8
20240802,125200,596017170,5260,5260,5260,5260,0
20240802,125100,596017170,5260,5260,5260,5260,0
20240802,125000,596017170,5260,5260,5260,5260,0
20240802,124900,596017170,5260,5260,5260,5260,350
20240802,124800,594176170,5260,5250,5260,5250,75
20240802,124700,593781870,5250,5250,5250,5250,8
20240802,124600,593739870,5240,5240,5240,5240,28
20240802,124500,593593150,5240,5260,5260,5240,3
20240802,124400,593577410,5240,5270,5270,5240,401
20240802,124300,591472490,5270,5270,5270,5270,203
20240802,124200,590402680,5270,5260,5270,5260,13
20240802,124100,590334260,5260,5260,5260,5260,0
20240802,124000,590334260,5260,5260,5260,5260,0
20240802,123900,590334260,5260,5260,5260,5260,0
20240802,123800,590334260,5260,5250,5260,5250,75
20240802,123700,589940470,5250,5250,5250,5250,3314
20240802,123600,572541970,5250,5250,5250,5250,1392
20240802,123500,565233970,5250,5250,5250,5250,1841
20240802,123400,555568720,5250,5250,5250,5250,2
20240802,123300,555558220,5250,5260,5270,5250,2696
20240802,123200,541380440,5270,5280,5280,5270,853
20240802,123100,536877120,5280,5280,5280,5280,0
20240802,123000,536877120,5280,5280,5280,5280,573
20240802,122900,533851680,5280,5290,5290,5280,202
20240802,122800,532785100,5290,5280,5290,5280,19
20240802,122700,532684770,5280,5280,5290,5280,90
20240802,122600,532209540,5280,5280,5290,5280,31
20240802,122500,532045850,5280,5280,5280,5280,0
20240802,122400,532045850,5280,5250,5280,5250,7797
20240802,122300,491092080,5250,5240,5250,5240,72
20240802,122200,490714790,5250,5250,5250,5250,4
20240802,122100,490693790,5250,5250,5250,5250,0
20240802,122000,490693790,5250,5250,5250,5250,1505
20240802,121900,482792540,5260,5260,5260,5260,400
20240802,121800,480688540,5260,5260,5260,5260,30
20240802,121700,480530740,5250,5250,5250,5250,0
20240802,121600,480530740,5250,5250,5250,5250,250
20240802,121500,479218240,5260,5260,5260,5260,0
20240802,121400,479218240,5260,5260,5260,5260,100
20240802,121300,478692240,5260,5260,5260,5260,2
20240802,121200,478681720,5260,5260,5260,5260,0
20240802,121100,478681720,5260,5260,5260,5260,522
20240802,121000,475936000,5280,5270,5280,5270,16
20240802,120900,475851630,5280,5280,5280,5280,13
20240802,120800,475782990,5280,5280,5280,5280,3
20240802,120700,475767150,5280,5250,5280,5250,43
20240802,120600,475541070,5260,5270,5270,5260,239
20240802,120500,474283640,5260,5280,5280,5260,1280
20240802,120400,467548190,5280,5280,5280,5280,0
20240802,120300,467548190,5280,5280,5280,5280,10
20240802,120200,467495390,5270,5270,5270,5270,0
20240802,120100,467495390,5270,5270,5270,5270,1314
20240802,120000,460570610,5260,5260,5260,5260,80
20240802,115900,460149810,5270,5270,5270,5270,9
20240802,115800,460102380,5270,5270,5270,5270,0
20240802,115700,460102380,5270,5270,5270,5270,500
20240802,115600,457467380,5270,5270,5270,5270,0
20240802,115500,457467380,5270,5260,5270,5260,150
20240802,115400,456677880,5270,5270,5270,5270,5
20240802,115300,456651530,5270,5270,5270,5270,4
20240802,115200,456630450,5270,5260,5270,5250,223
20240802,115100,455459630,5260,5260,5260,5260,1
20240802,115000,455454370,5260,5260,5260,5260,193
20240802,114900,454439190,5260,5270,5270,5250,2059
20240802,114800,443614300,5270,5270,5270,5270,6
20240802,114700,443582680,5270,5270,5270,5270,1
20240802,114600,443577410,5270,5270,5270,5270,0
20240802,114500,443577410,5270,5260,5270,5260,211
20240802,114400,442467520,5260,5260,5260,5260,0
20240802,114300,442467520,5260,5260,5260,5260,237
20240802,114200,441220900,5250,5250,5250,5250,228
20240802,114100,440023900,5250,5250,5250,5250,0
20240802,114000,440023900,5250,5250,5250,5250,1
20240802,113900,440018650,5260,5260,5260,5260,0
20240802,113800,440018650,5260,5260,5260,5260,40
20240802,113700,439808250,5260,5260,5260,5260,3
20240802,113600,439792470,5260,5260,5260,5260,73
20240802,113500,439408490,5260,5260,5260,5260,0
20240802,113400,439408490,5260,5270,5270,5260,4
20240802,113300,439387440,5270,5270,5270,5270,0
20240802,113200,439387440,5270,5260,5270,5250,4512
20240802,113100,415654490,5270,5270,5270,5260,460
20240802,113000,413230680,5270,5270,5270,5270,0
20240802,112900,413230680,5270,5270,5270,5270,5
20240802,112800,413204330,5270,5270,5270,5270,21
20240802,112700,413093660,5260,5260,5260,5260,0
20240802,112600,413093660,5260,5260,5260,5260,796
20240802,112500,408906700,5270,5270,5270,5260,1678
20240802,112400,400063650,5280,5280,5280,5280,0
20240802,112300,400063650,5280,5280,5280,5280,5
20240802,112200,400037250,5280,5280,5280,5280,0
20240802,112100,400037250,5280,5280,5290,5280,443
20240802,112000,397698170,5290,5280,5290,5280,101
20240802,111900,397163890,5280,5280,5280,5280,18
20240802,111800,397068850,5290,5290,5290,5290,0
20240802,111700,397068850,5290,5290,5290,5290,0
20240802,111600,397068850,5290,5290,5290,5290,0
20240802,111500,397068850,5290,5290,5290,5290,4
20240802,111400,397047690,5280,5280,5280,5280,44
20240802,111300,396815370,5280,5290,5290,5280,102
20240802,111200,396276790,5290,5290,5290,5290,8
20240802,111100,396234470,5290,5290,5290,5290,2
20240802,111000,396223890,5290,5290,5290,5290,18
20240802,110900,396128670,5290,5290,5290,5290,2
20240802,110800,396118090,5280,5280,5280,5280,1
20240802,110700,396112810,5290,5290,5290,5290,0
20240802,110600,396112810,5290,5290,5290,5290,150
20240802,110500,395319310,5290,5290,5290,5290,0
20240802,110400,395319310,5290,5280,5290,5280,260
20240802,110300,393943920,5280,5280,5280,5280,500
20240802,110200,391303920,5280,5280,5280,5280,100
20240802,110100,390775920,5280,5280,5280,5280,1
20240802,110000,390770640,5280,5290,5290,5260,12242
20240802,105900,326324520,5280,5280,5280,5280,53
20240802,105800,326044680,5270,5270,5290,5270,361
20240802,105700,324142190,5290,5280,5290,5280,295
20240802,105600,322584570,5280,5280,5280,5280,1
20240802,105500,322579290,5290,5290,5290,5270,6729
20240802,105400,287092110,5300,5320,5320,5300,585
20240802,105300,283991000,5320,5320,5320,5320,0
20240802,105200,283991000,5320,5320,5320,5320,15
20240802,105100,283911200,5320,5320,5320,5320,37
20240802,105000,283714360,5320,5320,5320,5320,5
20240802,104900,283687760,5320,5310,5320,5300,1851
20240802,104800,273870290,5320,5320,5320,5320,97
20240802,104700,273354250,5320,5320,5320,5320,1915
20240802,104600,263166450,5330,5330,5330,5330,1
20240802,104500,263161120,5330,5330,5330,5330,0
20240802,104400,263161120,5330,5340,5340,5330,145
20240802,104300,262388260,5330,5330,5330,5330,0
20240802,104200,262388260,5330,5330,5330,5330,200
20240802,104100,261322260,5330,5320,5330,5300,510
20240802,104000,258612900,5330,5330,5330,5330,0
20240802,103900,258612900,5330,5330,5330,5330,0
20240802,103800,258612900,5330,5330,5330,5330,3
20240802,103700,258596910,5330,5330,5330,5330,0
20240802,103600,258596910,5330,5330,5330,5330,0
20240802,103500,258596910,5330,5340,5340,5330,2
20240802,103400,258586240,5340,5340,5340,5340,1
20240802,103300,258580900,5340,5340,5340,5340,4
20240802,103200,258559540,5340,5340,5340,5340,9
20240802,103100,258511480,5340,5330,5340,5320,309
20240802,103000,256867430,5340,5340,5340,5340,1
20240802,102900,256862090,5320,5330,5330,5320,50
20240802,102800,256595880,5320,5320,5320,5320,399
20240802,102700,254473200,5320,5370,5370,5320,3073
20240802,102600,238032920,5370,5330,5370,5330,1941
20240802,102500,227670070,5330,5330,5330,5330,3
20240802,102400,227654080,5330,5330,5330,5330,51
20240802,102300,227382250,5320,5320,5320,5320,0
20240802,102200,227382250,5320,5320,5320,5320,0
20240802,102100,227382250,5320,5330,5330,5320,100
20240802,102000,226850140,5350,5360,5360,5340,5129
20240802,101900,199408980,5370,5370,5370,5370,3
20240802,101800,199392870,5370,5370,5370,5370,1
20240802,101700,199387500,5370,5370,5370,5370,2
20240802,101600,199376760,5370,5370,5370,5370,0
20240802,101500,199376760,5370,5370,5370,5370,2
20240802,101400,199366020,5370,5370,5370,5370,0
20240802,101300,199366020,5370,5370,5370,5370,1
20240802,101200,199360650,5360,5360,5360,5360,1
20240802,101100,199355290,5370,5370,5370,5370,0
20240802,101000,199355290,5370,5370,5370,5370,0
20240802,100900,199355290,5370,5370,5370,5370,1
20240802,100800,199349920,5360,5360,5360,5360,0
20240802,100700,199349920,5360,5360,5360,5360,1
20240802,100600,199344560,5330,5330,5330,5330,2004
20240802,100500,188663240,5320,5310,5320,5310,6734
20240802,100400,152901980,5320,5330,5330,5320,351
20240802,100300,151034650,5330,5330,5330,5330,0
20240802,100200,151034650,5330,5330,5330,5320,28
20240802,100100,150885610,5320,5320,5330,5320,2786
20240802,100000,136064020,5320,5330,5330,5310,2469
20240802,095900,122927640,5340,5330,5340,5330,190
20240802,095800,121913050,5340,5340,5340,5340,172
20240802,095700,120994570,5360,5360,5360,5360,0
20240802,095600,120994570,5360,5360,5360,5360,1
20240802,095500,120989210,5340,5360,5360,5340,85
20240802,095400,120535210,5360,5360,5360,5360,4
20240802,095300,120513770,5350,5360,5360,5350,22
20240802,095200,120395990,5360,5350,5360,5350,6
20240802,095100,120363880,5350,5350,5350,5350,100
20240802,095000,119828880,5350,5350,5350,5350,0
20240802,094900,119828880,5350,5350,5350,5350,39
20240802,094800,119620230,5340,5350,5350,5330,1047
20240802,094700,114029750,5360,5360,5360,5350,211
20240802,094600,112900540,5360,5360,5360,5350,78
20240802,094500,112483160,5360,5360,5360,5360,12
20240802,094400,112418840,5370,5370,5370,5370,2
20240802,094300,112408100,5360,5360,5360,5360,0
20240802,094200,112408100,5360,5360,5360,5360,0
20240802,094100,112408100,5360,5360,5360,5360,0
20240802,094000,112408100,5360,5360,5360,5360,1
20240802,093900,112402740,5370,5370,5370,5370,0
20240802,093800,112402740,5370,5360,5370,5350,159
20240802,093700,111550790,5360,5360,5360,5360,1
20240802,093600,111545430,5360,5360,5360,5360,0
20240802,093500,111545430,5360,5360,5360,5360,0
20240802,093400,111545430,5360,5360,5360,5360,2
20240802,093300,111534710,5370,5370,5370,5360,235
20240802,093200,110274190,5360,5340,5370,5310,5356
20240802,093100,81727330,5330,5340,5340,5330,50
20240802,093000,81460580,5340,5340,5340,5330,196
20240802,092900,80415750,5340,5330,5340,5330,1138
20240802,092800,74338840,5340,5340,5340,5340,3074
20240802,092700,57923680,5330,5330,5340,5330,3092
20240802,092600,41443300,5340,5360,5360,5340,161
20240802,092500,40583390,5340,5340,5340,5340,30
20240802,092400,40423190,5350,5350,5360,5350,301
20240802,092300,38812700,5360,5370,5370,5360,500
20240802,092200,36132690,5380,5380,5380,5370,272
20240802,092100,34672020,5380,5380,5380,5380,3
20240802,092000,34655880,5370,5370,5380,5370,3
20240802,091900,34639760,5380,5390,5430,5370,1259
20240802,091800,27864960,5420,5430,5430,5420,15
20240802,091700,27783540,5430,5410,5450,5380,770
20240802,091600,23632620,5400,5390,5400,5390,277
20240802,091500,22139420,5390,5400,5400,5390,123
20240802,091400,21476360,5400,5400,5400,5400,0
20240802,091300,21476360,5400,5410,5410,5400,148
20240802,091200,20676900,5410,5400,5410,5400,4
20240802,091100,20655270,5390,5430,5430,5390,2181
20240802,091000,8846540,5450,5450,5450,5450,30
20240802,090900,8683040,5450,5430,5450,5430,72
20240802,090800,8290660,5420,5430,5430,5420,299
20240802,090700,6668640,5430,5430,5430,5430,0
20240802,090600,6668640,5430,5430,5430,5430,1
20240802,090500,6663210,5420,5420,5420,5420,43
20240802,090400,6430150,5430,5440,5440,5430,421
20240802,090300,4144110,5430,5430,5430,5430,152
20240802,090200,3318750,5430,5450,5450,5430,248
20240802,090100,1969370,5470,5470,5470,5470,3
20240802,090000,1952960,5440,5440,5440,5440,359