KissMeData/088980/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,10672168290,12140,12140,12140,12140,17857
20240802,195500,10672168290,12140,12140,12140,12140,0
20240802,195400,10672168290,12140,12140,12140,12140,0
20240802,195300,10672168290,12140,12140,12140,12140,0
20240802,195200,10672168290,12140,12140,12140,12140,0
20240802,195100,10672168290,12140,12140,12140,12140,0
20240802,195000,10672168290,12140,12140,12140,12140,0
20240802,194900,10672168290,12140,12140,12140,12140,0
20240802,194800,10672168290,12140,12140,12140,12140,0
20240802,194700,10672168290,12140,12140,12140,12140,0
20240802,194600,10672168290,12140,12140,12140,12140,0
20240802,194500,10672168290,12140,12140,12140,12140,0
20240802,194400,10672168290,12140,12140,12140,12140,0
20240802,194300,10672168290,12140,12140,12140,12140,0
20240802,194200,10672168290,12140,12140,12140,12140,0
20240802,194100,10672168290,12140,12140,12140,12140,0
20240802,194000,10672168290,12140,12140,12140,12140,0
20240802,193900,10672168290,12140,12140,12140,12140,0
20240802,193800,10672168290,12140,12140,12140,12140,0
20240802,193700,10672168290,12140,12140,12140,12140,0
20240802,193600,10672168290,12140,12140,12140,12140,0
20240802,193500,10672168290,12140,12140,12140,12140,0
20240802,193400,10672168290,12140,12140,12140,12140,0
20240802,193300,10672168290,12140,12140,12140,12140,0
20240802,193200,10672168290,12140,12140,12140,12140,0
20240802,193100,10672168290,12140,12140,12140,12140,0
20240802,193000,10672168290,12140,12140,12140,12140,0
20240802,192900,10672168290,12140,12140,12140,12140,0
20240802,192800,10672168290,12140,12140,12140,12140,0
20240802,192700,10672168290,12140,12140,12140,12140,0
20240802,192600,10672168290,12140,12140,12140,12140,17857
20240802,192500,10672168290,12140,12140,12140,12140,0
20240802,192400,10672168290,12140,12140,12140,12140,0
20240802,192300,10672168290,12140,12140,12140,12140,0
20240802,192200,10672168290,12140,12140,12140,12140,0
20240802,192100,10672168290,12140,12140,12140,12140,0
20240802,192000,10672168290,12140,12140,12140,12140,0
20240802,191900,10672168290,12140,12140,12140,12140,0
20240802,191800,10672168290,12140,12140,12140,12140,0
20240802,191700,10672168290,12140,12140,12140,12140,0
20240802,191600,10672168290,12140,12140,12140,12140,0
20240802,191500,10672168290,12140,12140,12140,12140,0
20240802,191400,10672168290,12140,12140,12140,12140,0
20240802,191300,10672168290,12140,12140,12140,12140,0
20240802,191200,10672168290,12140,12140,12140,12140,0
20240802,191100,10672168290,12140,12140,12140,12140,0
20240802,191000,10672168290,12140,12140,12140,12140,0
20240802,190900,10672168290,12140,12140,12140,12140,0
20240802,190800,10672168290,12140,12140,12140,12140,0
20240802,190700,10672168290,12140,12140,12140,12140,0
20240802,190600,10672168290,12140,12140,12140,12140,0
20240802,190500,10672168290,12140,12140,12140,12140,0
20240802,190400,10672168290,12140,12140,12140,12140,0
20240802,190300,10672168290,12140,12140,12140,12140,0
20240802,190200,10672168290,12140,12140,12140,12140,0
20240802,190100,10672168290,12140,12140,12140,12140,0
20240802,190000,10672168290,12140,12140,12140,12140,0
20240802,185900,10672168290,12140,12140,12140,12140,0
20240802,185800,10672168290,12140,12140,12140,12140,0
20240802,185700,10672168290,12140,12140,12140,12140,0
20240802,185600,10672168290,12140,12140,12140,12140,17857
20240802,185500,10672168290,12140,12140,12140,12140,0
20240802,185400,10672168290,12140,12140,12140,12140,0
20240802,185300,10672168290,12140,12140,12140,12140,0
20240802,185200,10672168290,12140,12140,12140,12140,0
20240802,185100,10672168290,12140,12140,12140,12140,0
20240802,185000,10672168290,12140,12140,12140,12140,0
20240802,184900,10672168290,12140,12140,12140,12140,0
20240802,184800,10672168290,12140,12140,12140,12140,0
20240802,184700,10672168290,12140,12140,12140,12140,0
20240802,184600,10672168290,12140,12140,12140,12140,0
20240802,184500,10672168290,12140,12140,12140,12140,0
20240802,184400,10672168290,12140,12140,12140,12140,0
20240802,184300,10672168290,12140,12140,12140,12140,0
20240802,184200,10672168290,12140,12140,12140,12140,0
20240802,184100,10672168290,12140,12140,12140,12140,0
20240802,184000,10672168290,12140,12140,12140,12140,0
20240802,183900,10672168290,12140,12140,12140,12140,0
20240802,183800,10672168290,12140,12140,12140,12140,0
20240802,183700,10672168290,12140,12140,12140,12140,0
20240802,183600,10672168290,12140,12140,12140,12140,0
20240802,183500,10672168290,12140,12140,12140,12140,0
20240802,183400,10672168290,12140,12140,12140,12140,0
20240802,183300,10672168290,12140,12140,12140,12140,0
20240802,183200,10672168290,12140,12140,12140,12140,0
20240802,183100,10672168290,12140,12140,12140,12140,0
20240802,183000,10672168290,12140,12140,12140,12140,0
20240802,182900,10672168290,12140,12140,12140,12140,0
20240802,182800,10672168290,12140,12140,12140,12140,0
20240802,182700,10672168290,12140,12140,12140,12140,0
20240802,182600,10672168290,12140,12140,12140,12140,17857
20240802,182500,10672168290,12140,12140,12140,12140,0
20240802,182400,10672168290,12140,12140,12140,12140,0
20240802,182300,10672168290,12140,12140,12140,12140,0
20240802,182200,10672168290,12140,12140,12140,12140,0
20240802,182100,10672168290,12140,12140,12140,12140,0
20240802,182000,10672168290,12140,12140,12140,12140,0
20240802,181900,10672168290,12140,12140,12140,12140,0
20240802,181800,10672168290,12140,12140,12140,12140,0
20240802,181700,10672168290,12140,12140,12140,12140,0
20240802,181600,10672168290,12140,12140,12140,12140,0
20240802,181500,10672168290,12140,12140,12140,12140,0
20240802,181400,10672168290,12140,12140,12140,12140,0
20240802,181300,10672168290,12140,12140,12140,12140,0
20240802,181200,10672168290,12140,12140,12140,12140,0
20240802,181100,10672168290,12140,12140,12140,12140,0
20240802,181000,10672168290,12140,12140,12140,12140,0
20240802,180900,10672168290,12140,12140,12140,12140,0
20240802,180800,10672168290,12140,12140,12140,12140,0
20240802,180700,10672168290,12140,12140,12140,12140,0
20240802,180600,10672168290,12140,12140,12140,12140,0
20240802,180500,10672168290,12140,12140,12140,12140,0
20240802,180400,10672168290,12140,12140,12140,12140,0
20240802,180300,10672168290,12140,12140,12140,12140,0
20240802,180200,10672168290,12140,12140,12140,12140,0
20240802,180100,10672168290,12140,12140,12140,12140,0
20240802,180000,10672168290,12140,12140,12140,12140,0
20240802,175900,10672168290,12140,12140,12140,12140,0
20240802,175800,10672168290,12140,12140,12140,12140,0
20240802,175700,10672168290,12140,12140,12140,12140,0
20240802,175600,10672168290,12140,12140,12140,12140,17857
20240802,175500,10672168290,12140,12140,12140,12140,0
20240802,175400,10672168290,12140,12140,12140,12140,0
20240802,175300,10672168290,12140,12140,12140,12140,0
20240802,175200,10672168290,12140,12140,12140,12140,0
20240802,175100,10672168290,12140,12140,12140,12140,0
20240802,175000,10672168290,12140,12140,12140,12140,0
20240802,174900,10672168290,12140,12140,12140,12140,0
20240802,174800,10672168290,12140,12140,12140,12140,0
20240802,174700,10672168290,12140,12140,12140,12140,0
20240802,174600,10672168290,12140,12140,12140,12140,0
20240802,174500,10672168290,12140,12140,12140,12140,0
20240802,174400,10672168290,12140,12140,12140,12140,0
20240802,174300,10672168290,12140,12140,12140,12140,0
20240802,174200,10672168290,12140,12140,12140,12140,0
20240802,174100,10672168290,12140,12140,12140,12140,0
20240802,174000,10672168290,12140,12140,12140,12140,0
20240802,173900,10672168290,12140,12140,12140,12140,0
20240802,173800,10672168290,12140,12140,12140,12140,0
20240802,173700,10672168290,12140,12140,12140,12140,0
20240802,173600,10672168290,12140,12140,12140,12140,0
20240802,173500,10672168290,12140,12140,12140,12140,0
20240802,173400,10672168290,12140,12140,12140,12140,0
20240802,173300,10672168290,12140,12140,12140,12140,0
20240802,173200,10672168290,12140,12140,12140,12140,0
20240802,173100,10672168290,12140,12140,12140,12140,0
20240802,173000,10672168290,12140,12140,12140,12140,0
20240802,172900,10672168290,12140,12140,12140,12140,0
20240802,172800,10672168290,12140,12140,12140,12140,0
20240802,172700,10672168290,12140,12140,12140,12140,0
20240802,172600,10672168290,12140,12140,12140,12140,17857
20240802,172500,10672168290,12140,12140,12140,12140,0
20240802,172400,10672168290,12140,12140,12140,12140,0
20240802,172300,10672168290,12140,12140,12140,12140,0
20240802,172200,10672168290,12140,12140,12140,12140,0
20240802,172100,10672168290,12140,12140,12140,12140,0
20240802,172000,10672168290,12140,12140,12140,12140,0
20240802,171900,10672168290,12140,12140,12140,12140,0
20240802,171800,10672168290,12140,12140,12140,12140,0
20240802,171700,10672168290,12140,12140,12140,12140,0
20240802,171600,10672168290,12140,12140,12140,12140,0
20240802,171500,10672168290,12140,12140,12140,12140,0
20240802,171400,10672168290,12140,12140,12140,12140,0
20240802,171300,10672168290,12140,12140,12140,12140,0
20240802,171200,10672168290,12140,12140,12140,12140,0
20240802,171100,10672168290,12140,12140,12140,12140,0
20240802,171000,10672168290,12140,12140,12140,12140,0
20240802,170900,10672168290,12140,12140,12140,12140,0
20240802,170800,10672168290,12140,12140,12140,12140,0
20240802,170700,10672168290,12140,12140,12140,12140,0
20240802,170600,10672168290,12140,12140,12140,12140,0
20240802,170500,10672168290,12140,12140,12140,12140,0
20240802,170400,10672168290,12140,12140,12140,12140,0
20240802,170300,10672168290,12140,12140,12140,12140,0
20240802,170200,10672168290,12140,12140,12140,12140,0
20240802,170100,10672168290,12140,12140,12140,12140,0
20240802,170000,10672168290,12140,12140,12140,12140,0
20240802,165900,10672168290,12140,12140,12140,12140,0
20240802,165800,10672168290,12140,12140,12140,12140,0
20240802,165700,10672168290,12140,12140,12140,12140,0
20240802,165600,10672168290,12140,12140,12140,12140,17857
20240802,165500,10672168290,12140,12140,12140,12140,0
20240802,165400,10672168290,12140,12140,12140,12140,0
20240802,165300,10672168290,12140,12140,12140,12140,0
20240802,165200,10672168290,12140,12140,12140,12140,0
20240802,165100,10672168290,12140,12140,12140,12140,0
20240802,165000,10672168290,12140,12140,12140,12140,0
20240802,164900,10672168290,12140,12140,12140,12140,0
20240802,164800,10672168290,12140,12140,12140,12140,0
20240802,164700,10672168290,12140,12140,12140,12140,0
20240802,164600,10672168290,12140,12140,12140,12140,0
20240802,164500,10672168290,12140,12140,12140,12140,0
20240802,164400,10672168290,12140,12140,12140,12140,0
20240802,164300,10672168290,12140,12140,12140,12140,0
20240802,164200,10672168290,12140,12140,12140,12140,0
20240802,164100,10672168290,12140,12140,12140,12140,0
20240802,164000,10672168290,12140,12140,12140,12140,0
20240802,163900,10672168290,12140,12140,12140,12140,0
20240802,163800,10672168290,12140,12140,12140,12140,0
20240802,163700,10672168290,12140,12140,12140,12140,0
20240802,163600,10672168290,12140,12140,12140,12140,0
20240802,163500,10672168290,12140,12140,12140,12140,0
20240802,163400,10672168290,12140,12140,12140,12140,0
20240802,163300,10672168290,12140,12140,12140,12140,0
20240802,163200,10672168290,12140,12140,12140,12140,0
20240802,163100,10672168290,12140,12140,12140,12140,0
20240802,163000,10672168290,12140,12140,12140,12140,0
20240802,162900,10672168290,12140,12140,12140,12140,0
20240802,162800,10672168290,12140,12140,12140,12140,0
20240802,162700,10672168290,12140,12140,12140,12140,0
20240802,162600,10672168290,12140,12140,12140,12140,17857
20240802,162500,10672168290,12140,12140,12140,12140,0
20240802,162400,10672168290,12140,12140,12140,12140,0
20240802,162300,10672168290,12140,12140,12140,12140,0
20240802,162200,10672168290,12140,12140,12140,12140,0
20240802,162100,10672168290,12140,12140,12140,12140,0
20240802,162000,10672168290,12140,12140,12140,12140,0
20240802,161900,10672168290,12140,12140,12140,12140,0
20240802,161800,10672168290,12140,12140,12140,12140,0
20240802,161700,10672168290,12140,12140,12140,12140,0
20240802,161600,10672168290,12140,12140,12140,12140,0
20240802,161500,10672168290,12140,12140,12140,12140,0
20240802,161400,10672168290,12140,12140,12140,12140,0
20240802,161300,10672168290,12140,12140,12140,12140,0
20240802,161200,10672168290,12140,12140,12140,12140,0
20240802,161100,10672168290,12140,12140,12140,12140,0
20240802,161000,10672168290,12140,12140,12140,12140,0
20240802,160900,10672168290,12140,12140,12140,12140,0
20240802,160800,10672168290,12140,12140,12140,12140,0
20240802,160700,10672168290,12140,12140,12140,12140,0
20240802,160600,10672168290,12140,12140,12140,12140,0
20240802,160500,10672168290,12140,12140,12140,12140,0
20240802,160400,10672168290,12140,12140,12140,12140,0
20240802,160300,10672168290,12140,12140,12140,12140,0
20240802,160200,10672168290,12140,12140,12140,12140,0
20240802,160100,10672168290,12140,12140,12140,12140,0
20240802,160000,10672168290,12140,12140,12140,12140,0
20240802,155900,10672168290,12140,12140,12140,12140,0
20240802,155800,10672168290,12140,12140,12140,12140,0
20240802,155700,10672168290,12140,12140,12140,12140,0
20240802,155600,10672168290,12140,12140,12140,12140,17857
20240802,155500,10672168290,12140,12140,12140,12140,0
20240802,155400,10672168290,12140,12140,12140,12140,0
20240802,155300,10672168290,12140,12140,12140,12140,0
20240802,155200,10672168290,12140,12140,12140,12140,0
20240802,155100,10672168290,12140,12140,12140,12140,0
20240802,155000,10672168290,12140,12140,12140,12140,0
20240802,154900,10672168290,12140,12140,12140,12140,0
20240802,154800,10672168290,12140,12140,12140,12140,0
20240802,154700,10672168290,12140,12140,12140,12140,0
20240802,154600,10672168290,12140,12140,12140,12140,0
20240802,154500,10672168290,12140,12140,12140,12140,0
20240802,154400,10672168290,12140,12140,12140,12140,0
20240802,154300,10672168290,12140,12140,12140,12140,0
20240802,154200,10672168290,12140,12140,12140,12140,0
20240802,154100,10672168290,12140,12140,12140,12140,0
20240802,154000,10672168290,12140,12140,12140,12140,0
20240802,153900,10672168290,12140,12140,12140,12140,0
20240802,153800,10672168290,12140,12140,12140,12140,0
20240802,153700,10672168290,12140,12140,12140,12140,0
20240802,153600,10672168290,12140,12140,12140,12140,0
20240802,153500,10672168290,12140,12140,12140,12140,0
20240802,153400,10672168290,12140,12140,12140,12140,0
20240802,153300,10672168290,12140,12140,12140,12140,0
20240802,153200,10672168290,12140,12140,12140,12140,0
20240802,153100,10672168290,12140,12140,12140,12140,0
20240802,153000,10672168290,12140,12140,12140,12140,17857
20240802,152900,10455384310,12130,12130,12130,12130,0
20240802,152800,10455384310,12130,12130,12130,12130,0
20240802,152700,10455384310,12130,12130,12130,12130,0
20240802,152600,10455384310,12130,12130,12130,12130,0
20240802,152500,10455384310,12130,12130,12130,12130,0
20240802,152400,10455384310,12130,12130,12130,12130,0
20240802,152300,10455384310,12130,12130,12130,12130,0
20240802,152200,10455384310,12130,12130,12130,12130,0
20240802,152100,10455384310,12130,12130,12130,12130,0
20240802,152000,10455384310,12130,12130,12130,12130,0
20240802,151900,10455384310,12130,12130,12130,12120,6267
20240802,151800,10379387940,12130,12130,12130,12120,934
20240802,151700,10368058870,12130,12140,12140,12120,2073
20240802,151600,10342916190,12140,12140,12140,12120,3985
20240802,151500,10294578560,12140,12140,12140,12130,1291
20240802,151400,10278912650,12130,12130,12140,12120,2485
20240802,151300,10248773370,12130,12130,12140,12120,2756
20240802,151200,10215350010,12130,12140,12140,12130,823
20240802,151100,10205365090,12130,12150,12150,12130,1309
20240802,151000,10189478150,12140,12140,12150,12120,14107
20240802,150900,10018408350,12140,12130,12140,12130,878
20240802,150800,10007753520,12140,12140,12140,12130,1019
20240802,150700,9995386530,12140,12130,12140,12120,912
20240802,150600,9984324280,12130,12140,12140,12130,1955
20240802,150500,9960606220,12130,12130,12130,12120,1570
20240802,150400,9941567700,12130,12140,12140,12130,3463
20240802,150300,9899559310,12140,12140,12140,12130,695
20240802,150200,9891126600,12140,12140,12150,12130,946
20240802,150100,9879639230,12140,12140,12150,12130,1646
20240802,150000,9859659010,12140,12140,12140,12130,2074
20240802,145900,9834487940,12140,12150,12150,12130,1970
20240802,145800,9810589280,12150,12130,12150,12130,1293
20240802,145700,9794892060,12130,12140,12140,12130,1039
20240802,145600,9782280360,12130,12140,12150,12130,2634
20240802,145500,9750320570,12150,12130,12150,12130,2540
20240802,145400,9719486960,12130,12140,12140,12130,1061
20240802,145300,9706611740,12140,12130,12140,12120,1016
20240802,145200,9694288660,12130,12140,12140,12120,3978
20240802,145100,9646032400,12140,12140,12140,12130,7566
20240802,145000,9554239700,12130,12130,12140,12130,978
20240802,144900,9542370370,12140,12130,12140,12130,5850
20240802,144800,9471406360,12130,12150,12150,12130,9525
20240802,144700,9355836450,12150,12140,12150,12140,1467
20240802,144600,9338025680,12140,12150,12150,12130,6184
20240802,144500,9262950210,12150,12160,12160,12140,36202
20240802,144400,8823192850,12150,12160,12160,12150,6763
20240802,144300,8741009880,12160,12160,12160,12150,4353
20240802,144200,8688116750,12160,12150,12170,12150,1595
20240802,144100,8668722210,12160,12170,12170,12150,2274
20240802,144000,8641070520,12170,12170,12170,12160,2504
20240802,143900,8610600140,12170,12170,12170,12160,10461
20240802,143800,8483300600,12170,12160,12170,12150,2741
20240802,143700,8449969230,12160,12170,12170,12150,1149
20240802,143600,8435996940,12170,12170,12170,12160,1986
20240802,143500,8411844680,12160,12160,12170,12160,330
20240802,143400,8407831320,12160,12160,12170,12150,1788
20240802,143300,8386082650,12160,12160,12170,12150,2436
20240802,143200,8356460680,12160,12160,12170,12150,2055
20240802,143100,8331472270,12160,12170,12170,12150,1837
20240802,143000,8309148800,12150,12170,12170,12150,4838
20240802,142900,8250314510,12170,12170,12170,12160,2004
20240802,142800,8225941410,12160,12170,12170,12160,376
20240802,142700,8221366430,12160,12170,12170,12160,822
20240802,142600,8211366420,12160,12170,12170,12160,840
20240802,142500,8201145530,12160,12160,12170,12160,856
20240802,142400,8190734920,12170,12170,12170,12160,504
20240802,142300,8184603030,12170,12150,12170,12150,1852
20240802,142200,8162081700,12160,12160,12160,12150,1849
20240802,142100,8139609620,12160,12150,12160,12150,702
20240802,142000,8131075120,12160,12160,12160,12150,525
20240802,141900,8124694570,12150,12160,12160,12150,703
20240802,141800,8116147800,12150,12160,12160,12150,833
20240802,141700,8106020920,12160,12150,12160,12150,520
20240802,141600,8099700790,12150,12170,12170,12150,1375
20240802,141500,8082986800,12160,12170,12180,12160,1634
20240802,141400,8063100430,12180,12170,12180,12160,7530
20240802,141300,7971460310,12160,12160,12170,12160,1385
20240802,141200,7954617560,12170,12170,12170,12160,1541
20240802,141100,7935870800,12170,12160,12170,12160,438
20240802,141000,7930540350,12160,12170,12170,12160,1105
20240802,140900,7917102060,12170,12170,12170,12160,7276
20240802,140800,7828580150,12170,12170,12170,12160,2932
20240802,140700,7792911290,12160,12180,12180,12160,30768
20240802,140600,7418639420,12180,12180,12180,12170,2670
20240802,140500,7386136140,12170,12170,12180,12170,297
20240802,140400,7382520780,12180,12180,12180,12170,581
20240802,140300,7375444840,12180,12170,12180,12170,1117
20240802,140200,7361844350,12180,12180,12180,12170,625
20240802,140100,7354231890,12170,12170,12180,12170,817
20240802,140000,7344288990,12180,12180,12180,12170,1089
20240802,135900,7331025240,12180,12170,12180,12170,395
20240802,135800,7326214780,12170,12190,12190,12170,1059
20240802,135700,7313319800,12180,12180,12180,12170,2161
20240802,135600,7287001320,12180,12180,12180,12170,1544
20240802,135500,7268199150,12170,12170,12180,12170,323
20240802,135400,7264266560,12180,12180,12190,12170,1252
20240802,135300,7249019650,12180,12170,12190,12170,1637
20240802,135200,7229090750,12190,12170,12190,12170,277
20240802,135100,7225716700,12180,12190,12190,12170,488
20240802,135000,7219772510,12190,12180,12190,12170,9400
20240802,134900,7105281010,12180,12170,12180,12170,4840
20240802,134800,7046376860,12180,12180,12180,12170,1244
20240802,134700,7031231020,12180,12180,12180,12170,1036
20240802,134600,7018614600,12170,12180,12180,12170,696
20240802,134500,7010138510,12170,12180,12180,12170,378
20240802,134400,7005535100,12170,12180,12180,12170,602
20240802,134300,6998207380,12170,12180,12180,12170,501
20240802,134200,6992105530,12180,12170,12180,12170,790
20240802,134100,6982485470,12180,12170,12180,12170,2027
20240802,134000,6957801920,12170,12180,12180,12170,295
20240802,133900,6954210880,12170,12180,12180,12170,670
20240802,133800,6946050990,12180,12180,12180,12170,117
20240802,133700,6944625960,12180,12170,12180,12170,220
20240802,133600,6941946960,12180,12180,12180,12170,677
20240802,133500,6933703230,12170,12180,12180,12170,703
20240802,133400,6925141720,12170,12180,12180,12170,830
20240802,133300,6915038850,12180,12180,12180,12170,2427
20240802,133200,6885480160,12180,12180,12180,12170,389
20240802,133100,6880742850,12170,12180,12180,12170,2001
20240802,133000,6856370730,12180,12170,12180,12170,3339
20240802,132900,6815703820,12180,12180,12180,12170,79
20240802,132800,6814741910,12180,12170,12180,12170,631
20240802,132700,6807058890,12170,12180,12180,12170,2162
20240802,132600,6780728850,12180,12180,12180,12170,262
20240802,132500,6777537740,12170,12180,12180,12170,210
20240802,132400,6774982030,12180,12180,12180,12170,650
20240802,132300,6767065150,12180,12170,12180,12160,4611
20240802,132200,6710949820,12160,12170,12170,12160,1060
20240802,132100,6698052650,12160,12170,12170,12160,1357
20240802,132000,6681538150,12170,12170,12170,12160,311
20240802,131900,6677754020,12170,12170,12170,12160,411
20240802,131800,6672754600,12160,12170,12170,12160,1650
20240802,131700,6652674280,12160,12170,12170,12160,533
20240802,131600,6646188210,12170,12170,12170,12160,375
20240802,131500,6641624670,12170,12170,12170,12160,1064
20240802,131400,6628679680,12160,12170,12170,12160,280
20240802,131300,6625273190,12160,12160,12170,12160,2562
20240802,131200,6594113900,12160,12170,12170,12160,489
20240802,131100,6588164880,12160,12160,12170,12160,360
20240802,131000,6583785930,12160,12160,12170,12160,757
20240802,130900,6574576650,12160,12170,12170,12160,570
20240802,130800,6567639780,12170,12170,12180,12170,934
20240802,130700,6556271800,12180,12170,12180,12170,230
20240802,130600,6553471540,12180,12170,12180,12160,1223
20240802,130500,6538593520,12170,12180,12180,12160,410
20240802,130400,6533604300,12180,12180,12180,12170,414
20240802,130300,6528565030,12170,12170,12180,12170,786
20240802,130200,6518996380,12170,12170,12170,12160,700
20240802,130100,6510477470,12160,12170,12170,12160,1062
20240802,130000,6497555630,12180,12180,12180,12160,432
20240802,125900,6492297150,12170,12170,12180,12170,1111
20240802,125800,6478774260,12170,12170,12180,12160,1605
20240802,125700,6459249200,12170,12160,12170,12160,1030
20240802,125600,6446719290,12160,12170,12170,12160,1284
20240802,125500,6431093050,12170,12160,12170,12160,713
20240802,125400,6422416270,12170,12160,12180,12160,802
20240802,125300,6412656980,12170,12170,12180,12170,846
20240802,125200,6402360980,12180,12180,12180,12170,492
20240802,125100,6396368700,12170,12170,12180,12170,339
20240802,125000,6392240220,12170,12180,12180,12170,1255
20240802,124900,6376964460,12170,12170,12180,12170,643
20240802,124800,6369138910,12180,12180,12180,12170,744
20240802,124700,6360078010,12170,12170,12180,12170,305
20240802,124600,6356365170,12170,12170,12180,12170,234
20240802,124500,6353516430,12170,12170,12180,12170,3113
20240802,124400,6315631160,12170,12170,12170,12160,2506
20240802,124300,6285133700,12170,12170,12180,12170,4889
20240802,124200,6225634380,12180,12170,12180,12170,412
20240802,124100,6220616290,12180,12180,12180,12170,721
20240802,124000,6211838100,12180,12180,12180,12170,989
20240802,123900,6199796200,12180,12170,12190,12170,2278
20240802,123800,6172064950,12180,12170,12180,12170,419
20240802,123700,6166963300,12180,12180,12180,12170,2070
20240802,123600,6141750940,12170,12180,12180,12170,694
20240802,123500,6133300110,12180,12180,12180,12170,499
20240802,123400,6127224370,12170,12180,12180,12170,215
20240802,123300,6124606140,12170,12180,12180,12170,2122
20240802,123200,6098762200,12180,12180,12180,12170,331
20240802,123100,6094732660,12180,12180,12180,12170,2050
20240802,123000,6069764950,12180,12180,12180,12170,1200
20240802,122900,6055153960,12180,12180,12180,12170,298
20240802,122800,6051525950,12170,12170,12180,12170,1794
20240802,122700,6029691540,12170,12180,12180,12170,990
20240802,122600,6017639680,12170,12180,12180,12170,442
20240802,122500,6012257150,12170,12170,12180,12170,387
20240802,122400,6007545700,12170,12170,12180,12170,380
20240802,122300,6002918930,12170,12170,12180,12160,1576
20240802,122200,5983739710,12170,12160,12170,12160,887
20240802,122100,5972950090,12170,12160,12170,12160,1576
20240802,122000,5953778150,12170,12170,12170,12160,265
20240802,121900,5950553130,12170,12170,12170,12160,1234
20240802,121800,5935539070,12170,12170,12170,12160,829
20240802,121700,5925452740,12170,12170,12170,12160,845
20240802,121600,5915170090,12160,12170,12170,12160,2818
20240802,121500,5880898940,12170,12170,12170,12160,1732
20240802,121400,5859830260,12170,12180,12180,12170,2803
20240802,121300,5825709970,12180,12180,12180,12170,1100
20240802,121200,5812314510,12170,12180,12180,12170,819
20240802,121100,5802339120,12180,12180,12180,12170,288
20240802,121000,5798831410,12170,12170,12170,12160,3895
20240802,120900,5751429280,12180,12170,12180,12170,1809
20240802,120800,5729410190,12180,12180,12180,12170,970
20240802,120700,5717599210,12180,12180,12180,12170,1228
20240802,120600,5702644300,12180,12170,12180,12160,1012
20240802,120500,5690327860,12170,12160,12170,12160,374
20240802,120400,5685776760,12170,12160,12170,12160,1462
20240802,120300,5667986930,12170,12170,12170,12160,692
20240802,120200,5659566380,12160,12170,12170,12160,590
20240802,120100,5652387270,12170,12170,12170,12160,416
20240802,120000,5647324700,12160,12160,12170,12160,513
20240802,115900,5641084110,12160,12160,12170,12160,1639
20240802,115800,5621152530,12160,12170,12170,12160,928
20240802,115700,5609860150,12160,12170,12170,12160,716
20240802,115600,5601147590,12170,12160,12170,12160,604
20240802,115500,5593801400,12160,12160,12170,12160,189
20240802,115400,5591501620,12160,12170,12170,12150,5568
20240802,115300,5523794750,12170,12160,12170,12160,377
20240802,115200,5519208820,12160,12160,12170,12160,2201
20240802,115100,5492443570,12160,12170,12170,12160,1353
20240802,115000,5475978070,12160,12160,12170,12160,1169
20240802,114900,5461751460,12160,12170,12170,12160,367
20240802,114800,5457288160,12170,12160,12170,12160,2280
20240802,114700,5429560140,12160,12160,12170,12160,985
20240802,114600,5417582300,12170,12170,12170,12160,1495
20240802,114500,5399398150,12170,12160,12170,12150,1158
20240802,114400,5385311570,12160,12160,12160,12150,1701
20240802,114300,5364629700,12160,12160,12160,12150,2811
20240802,114200,5330454960,12160,12160,12160,12150,1277
20240802,114100,5314929200,12160,12150,12160,12150,522
20240802,114000,5308582290,12160,12160,12160,12150,1331
20240802,113900,5292404400,12160,12160,12160,12150,1800
20240802,113800,5270519210,12160,12160,12160,12150,1100
20240802,113700,5257151910,12150,12160,12160,12150,170
20240802,113600,5255084750,12150,12160,12160,12150,1707
20240802,113500,5234337870,12160,12170,12170,12150,9757
20240802,113400,5115692620,12170,12170,12170,12160,1261
20240802,113300,5100355230,12170,12170,12170,12160,561
20240802,113200,5093528240,12170,12170,12170,12160,1043
20240802,113100,5080837570,12160,12170,12170,12160,400
20240802,113000,5075971610,12170,12170,12170,12160,1187
20240802,112900,5061531750,12170,12170,12170,12160,1196
20240802,112800,5046980770,12160,12170,12170,12160,908
20240802,112700,5035933430,12170,12160,12170,12150,4007
20240802,112600,4987207140,12150,12160,12160,12150,878
20240802,112500,4976530860,12150,12160,12160,12150,2666
20240802,112400,4944125260,12160,12160,12160,12150,536
20240802,112300,4937609560,12160,12160,12160,12150,268
20240802,112200,4934351360,12160,12170,12170,12160,13733
20240802,112100,4767351860,12170,12170,12180,12160,2796
20240802,112000,4733318150,12160,12160,12170,12160,536
20240802,111900,4726795760,12170,12170,12180,12160,4775
20240802,111800,4668681790,12180,12180,12180,12170,713
20240802,111700,4659997830,12180,12170,12180,12170,1430
20240802,111600,4642582880,12170,12180,12180,12170,12061
20240802,111500,4495798400,12170,12190,12190,12170,1262
20240802,111400,4480424510,12180,12180,12180,12170,1947
20240802,111300,4456718150,12180,12180,12190,12170,1072
20240802,111200,4443660260,12180,12180,12180,12170,2190
20240802,111100,4416988840,12180,12180,12180,12170,870
20240802,111000,4406392370,12180,12180,12180,12170,1669
20240802,110900,4386064010,12180,12170,12180,12170,381
20240802,110800,4381423510,12180,12180,12190,12180,2183
20240802,110700,4354833450,12180,12190,12190,12180,665
20240802,110600,4346730640,12190,12190,12190,12180,497
20240802,110500,4340673130,12180,12190,12190,12180,257
20240802,110400,4337541500,12190,12180,12190,12180,587
20240802,110300,4330390590,12180,12180,12180,12170,3581
20240802,110200,4286778980,12170,12190,12190,12170,11882
20240802,110100,4142051960,12190,12190,12190,12180,45
20240802,110000,4141503490,12190,12180,12190,12180,2234
20240802,105900,4114280500,12180,12190,12190,12180,912
20240802,105800,4103167660,12190,12200,12200,12190,2047
20240802,105700,4078211700,12200,12190,12200,12190,883
20240802,105600,4067444080,12200,12200,12200,12190,1326
20240802,105500,4051277160,12200,12200,12200,12190,581
20240802,105400,4044193870,12200,12190,12200,12190,410
20240802,105300,4039192880,12190,12190,12200,12190,1136
20240802,105200,4025343840,12190,12200,12200,12190,1506
20240802,105100,4006974050,12200,12190,12200,12190,391
20240802,105000,4002204180,12190,12190,12200,12190,390
20240802,104900,3997448780,12190,12190,12200,12190,9413
20240802,104800,3882652680,12200,12190,12200,12190,654
20240802,104700,3874676410,12200,12190,12200,12190,355
20240802,104600,3870347370,12200,12190,12200,12190,538
20240802,104500,3863784790,12200,12180,12200,12180,1277
20240802,104400,3848211730,12180,12200,12200,12180,20656
20240802,104300,3596534940,12200,12190,12200,12190,491
20240802,104200,3590546930,12200,12190,12200,12190,669
20240802,104100,3582389400,12200,12200,12200,12190,3483
20240802,104000,3539897830,12190,12200,12200,12190,1746
20240802,103900,3518606470,12200,12200,12200,12200,903
20240802,103800,3507589870,12200,12200,12200,12190,2898
20240802,103700,3472236290,12200,12200,12200,12190,267
20240802,103600,3468980170,12200,12190,12200,12190,866
20240802,103500,3458417140,12190,12190,12200,12190,1246
20240802,103400,3443219420,12200,12200,12200,12190,793
20240802,103300,3433546820,12200,12200,12200,12200,447
20240802,103200,3428093420,12200,12190,12200,12190,1259
20240802,103100,3412735130,12200,12190,12200,12190,336
20240802,103000,3408638190,12200,12200,12200,12190,1167
20240802,102900,3394400810,12190,12200,12200,12190,644
20240802,102800,3386544590,12200,12200,12200,12190,1318
20240802,102700,3370475190,12200,12200,12200,12190,862
20240802,102600,3359961830,12190,12200,12200,12190,347
20240802,102500,3355729760,12200,12200,12200,12190,1507
20240802,102400,3337344460,12200,12200,12200,12190,685
20240802,102300,3328990070,12190,12200,12200,12190,579
20240802,102200,3321926840,12200,12200,12200,12200,306
20240802,102100,3318193640,12200,12200,12200,12190,377
20240802,102000,3313594250,12200,12200,12200,12190,355
20240802,101900,3309265250,12200,12200,12200,12190,917
20240802,101800,3298084000,12200,12200,12200,12200,978
20240802,101700,3286152400,12200,12200,12200,12190,1164
20240802,101600,3271960790,12200,12200,12200,12200,813
20240802,101500,3262042190,12200,12190,12200,12190,567
20240802,101400,3255127800,12180,12190,12200,12180,16765
20240802,101300,3050721160,12190,12180,12190,12180,1180
20240802,101200,3036346430,12180,12190,12190,12180,1675
20240802,101100,3015937050,12180,12190,12190,12180,1628
20240802,101000,2996102310,12190,12190,12190,12180,467
20240802,100900,2990412730,12180,12190,12190,12180,746
20240802,100800,2981322100,12190,12190,12190,12180,3430
20240802,100700,2939512560,12190,12190,12190,12180,343
20240802,100600,2935333000,12190,12190,12190,12180,1522
20240802,100500,2916787890,12190,12190,12190,12180,1540
20240802,100400,2898024300,12190,12190,12190,12190,733
20240802,100300,2889089030,12190,12190,12190,12190,332
20240802,100200,2885041950,12190,12180,12190,12180,3624
20240802,100100,2840900330,12190,12190,12190,12180,814
20240802,100000,2830980170,12190,12190,12190,12180,411
20240802,095900,2825970580,12190,12180,12190,12180,329
20240802,095800,2821962640,12190,12180,12190,12180,1008
20240802,095700,2809679280,12180,12190,12190,12180,2432
20240802,095600,2780055200,12190,12190,12190,12180,432
20240802,095500,2774790720,12190,12180,12190,12180,2378
20240802,095400,2745825850,12180,12190,12190,12180,2098
20240802,095300,2720266960,12190,12180,12190,12180,432
20240802,095200,2715002020,12180,12190,12190,12170,6739
20240802,095100,2632977080,12190,12180,12190,12180,5659
20240802,095000,2564049860,12180,12190,12190,12180,4668
20240802,094900,2507188970,12190,12180,12190,12180,5776
20240802,094800,2436835800,12190,12190,12190,12180,3693
20240802,094700,2391848130,12180,12180,12190,12180,4650
20240802,094600,2335195580,12180,12190,12200,12180,1638
20240802,094500,2315233170,12190,12200,12200,12190,455
20240802,094400,2309684110,12200,12190,12200,12190,3810
20240802,094300,2263237020,12200,12200,12200,12190,586
20240802,094200,2256088850,12200,12200,12200,12180,4088
20240802,094100,2206279410,12200,12200,12200,12190,2486
20240802,094000,2175972300,12200,12200,12200,12190,5788
20240802,093900,2105410600,12200,12200,12200,12190,2002
20240802,093800,2081001960,12200,12210,12210,12190,21754
20240802,093700,1815651320,12210,12220,12220,12200,1469
20240802,093600,1797715990,12220,12220,12220,12210,898
20240802,093500,1786747800,12210,12220,12220,12210,979
20240802,093400,1774792180,12210,12210,12220,12210,7474
20240802,093300,1683532330,12220,12220,12230,12220,2053
20240802,093200,1658442030,12230,12230,12230,12220,917
20240802,093100,1647230450,12230,12230,12230,12220,1477
20240802,093000,1629179390,12230,12220,12230,12220,585
20240802,092900,1622029150,12220,12210,12230,12210,2725
20240802,092800,1588729310,12220,12210,12220,12200,2684
20240802,092700,1555952220,12210,12220,12230,12210,5015
20240802,092600,1494697050,12220,12220,12230,12220,3403
20240802,092500,1453110940,12220,12230,12230,12220,3409
20240802,092400,1411452690,12220,12230,12230,12220,5459
20240802,092300,1344741460,12230,12220,12230,12220,726
20240802,092200,1335869280,12220,12220,12230,12220,5729
20240802,092100,1265823610,12230,12230,12240,12220,2254
20240802,092000,1238270830,12230,12230,12240,12230,1744
20240802,091900,1216940020,12230,12230,12240,12220,2520
20240802,091800,1186117710,12240,12250,12250,12230,3513
20240802,091700,1143128100,12250,12260,12260,12240,6645
20240802,091600,1061730570,12250,12270,12270,12250,22782
20240802,091500,782421420,12270,12270,12270,12260,2008
20240802,091400,757787280,12270,12270,12270,12260,2569
20240802,091300,726275030,12270,12260,12270,12260,1705
20240802,091200,705359260,12260,12270,12280,12260,30518
20240802,091100,330968100,12280,12280,12280,12270,3699
20240802,091000,285580790,12270,12280,12280,12270,250
20240802,090900,282511950,12280,12280,12280,12270,2064
20240802,090800,257182960,12270,12280,12280,12270,1396
20240802,090700,240040100,12280,12280,12280,12270,441
20240802,090600,234625540,12280,12280,12280,12280,1368
20240802,090500,217826500,12280,12280,12280,12270,4531
20240802,090400,162200220,12280,12280,12280,12270,2082
20240802,090300,136639080,12280,12280,12280,12270,290
20240802,090200,133077950,12280,12280,12290,12270,1456
20240802,090100,115198610,12280,12280,12280,12270,3921
20240802,090000,67068040,12280,12300,12310,12280,5453