KissMeData/034120/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191500,1002478270,16520,16520,16520,16520,4589
20240802,191400,1002478270,16520,16520,16520,16520,0
20240802,191300,1002478270,16520,16520,16520,16520,0
20240802,191200,1002478270,16520,16520,16520,16520,0
20240802,191100,1002478270,16520,16520,16520,16520,0
20240802,191000,1002478270,16520,16520,16520,16520,0
20240802,190900,1002478270,16520,16520,16520,16520,0
20240802,190800,1002478270,16520,16520,16520,16520,0
20240802,190700,1002478270,16520,16520,16520,16520,0
20240802,190600,1002478270,16520,16520,16520,16520,0
20240802,190500,1002478270,16520,16520,16520,16520,0
20240802,190400,1002478270,16520,16520,16520,16520,0
20240802,190300,1002478270,16520,16520,16520,16520,0
20240802,190200,1002478270,16520,16520,16520,16520,0
20240802,190100,1002478270,16520,16520,16520,16520,0
20240802,190000,1002478270,16520,16520,16520,16520,0
20240802,185900,1002478270,16520,16520,16520,16520,0
20240802,185800,1002478270,16520,16520,16520,16520,0
20240802,185700,1002478270,16520,16520,16520,16520,0
20240802,185600,1002478270,16520,16520,16520,16520,0
20240802,185500,1002478270,16520,16520,16520,16520,0
20240802,185400,1002478270,16520,16520,16520,16520,0
20240802,185300,1002478270,16520,16520,16520,16520,0
20240802,185200,1002478270,16520,16520,16520,16520,0
20240802,185100,1002478270,16520,16520,16520,16520,0
20240802,185000,1002478270,16520,16520,16520,16520,0
20240802,184900,1002478270,16520,16520,16520,16520,0
20240802,184800,1002478270,16520,16520,16520,16520,0
20240802,184700,1002478270,16520,16520,16520,16520,0
20240802,184600,1002478270,16520,16520,16520,16520,0
20240802,184500,1002478270,16520,16520,16520,16520,4589
20240802,184400,1002478270,16520,16520,16520,16520,0
20240802,184300,1002478270,16520,16520,16520,16520,0
20240802,184200,1002478270,16520,16520,16520,16520,0
20240802,184100,1002478270,16520,16520,16520,16520,0
20240802,184000,1002478270,16520,16520,16520,16520,0
20240802,183900,1002478270,16520,16520,16520,16520,0
20240802,183800,1002478270,16520,16520,16520,16520,0
20240802,183700,1002478270,16520,16520,16520,16520,0
20240802,183600,1002478270,16520,16520,16520,16520,0
20240802,183500,1002478270,16520,16520,16520,16520,0
20240802,183400,1002478270,16520,16520,16520,16520,0
20240802,183300,1002478270,16520,16520,16520,16520,0
20240802,183200,1002478270,16520,16520,16520,16520,0
20240802,183100,1002478270,16520,16520,16520,16520,0
20240802,183000,1002478270,16520,16520,16520,16520,0
20240802,182900,1002478270,16520,16520,16520,16520,0
20240802,182800,1002478270,16520,16520,16520,16520,0
20240802,182700,1002478270,16520,16520,16520,16520,0
20240802,182600,1002478270,16520,16520,16520,16520,0
20240802,182500,1002478270,16520,16520,16520,16520,0
20240802,182400,1002478270,16520,16520,16520,16520,0
20240802,182300,1002478270,16520,16520,16520,16520,0
20240802,182200,1002478270,16520,16520,16520,16520,0
20240802,182100,1002478270,16520,16520,16520,16520,0
20240802,182000,1002478270,16520,16520,16520,16520,0
20240802,181900,1002478270,16520,16520,16520,16520,0
20240802,181800,1002478270,16520,16520,16520,16520,0
20240802,181700,1002478270,16520,16520,16520,16520,0
20240802,181600,1002478270,16520,16520,16520,16520,0
20240802,181500,1002478270,16520,16520,16520,16520,4589
20240802,181400,1002478270,16520,16520,16520,16520,0
20240802,181300,1002478270,16520,16520,16520,16520,0
20240802,181200,1002478270,16520,16520,16520,16520,0
20240802,181100,1002478270,16520,16520,16520,16520,0
20240802,181000,1002478270,16520,16520,16520,16520,0
20240802,180900,1002478270,16520,16520,16520,16520,0
20240802,180800,1002478270,16520,16520,16520,16520,0
20240802,180700,1002478270,16520,16520,16520,16520,0
20240802,180600,1002478270,16520,16520,16520,16520,0
20240802,180500,1002478270,16520,16520,16520,16520,0
20240802,180400,1002478270,16520,16520,16520,16520,0
20240802,180300,1002478270,16520,16520,16520,16520,0
20240802,180200,1002478270,16520,16520,16520,16520,0
20240802,180100,1002478270,16520,16520,16520,16520,0
20240802,180000,1002478270,16520,16520,16520,16520,0
20240802,175900,1002478270,16520,16520,16520,16520,0
20240802,175800,1002478270,16520,16520,16520,16520,0
20240802,175700,1002478270,16520,16520,16520,16520,0
20240802,175600,1002478270,16520,16520,16520,16520,0
20240802,175500,1002478270,16520,16520,16520,16520,0
20240802,175400,1002478270,16520,16520,16520,16520,0
20240802,175300,1002478270,16520,16520,16520,16520,0
20240802,175200,1002478270,16520,16520,16520,16520,0
20240802,175100,1002478270,16520,16520,16520,16520,0
20240802,175000,1002478270,16520,16520,16520,16520,0
20240802,174900,1002478270,16520,16520,16520,16520,0
20240802,174800,1002478270,16520,16520,16520,16520,0
20240802,174700,1002478270,16520,16520,16520,16520,0
20240802,174600,1002478270,16520,16520,16520,16520,0
20240802,174500,1002478270,16520,16520,16520,16520,4589
20240802,174400,1002478270,16520,16520,16520,16520,0
20240802,174300,1002478270,16520,16520,16520,16520,0
20240802,174200,1002478270,16520,16520,16520,16520,0
20240802,174100,1002478270,16520,16520,16520,16520,0
20240802,174000,1002478270,16520,16520,16520,16520,0
20240802,173900,1002478270,16520,16520,16520,16520,0
20240802,173800,1002478270,16520,16520,16520,16520,0
20240802,173700,1002478270,16520,16520,16520,16520,0
20240802,173600,1002478270,16520,16520,16520,16520,0
20240802,173500,1002478270,16520,16520,16520,16520,0
20240802,173400,1002478270,16520,16520,16520,16520,0
20240802,173300,1002478270,16520,16520,16520,16520,0
20240802,173200,1002478270,16520,16520,16520,16520,0
20240802,173100,1002478270,16520,16520,16520,16520,0
20240802,173000,1002478270,16520,16520,16520,16520,0
20240802,172900,1002478270,16520,16520,16520,16520,0
20240802,172800,1002478270,16520,16520,16520,16520,0
20240802,172700,1002478270,16520,16520,16520,16520,0
20240802,172600,1002478270,16520,16520,16520,16520,0
20240802,172500,1002478270,16520,16520,16520,16520,0
20240802,172400,1002478270,16520,16520,16520,16520,0
20240802,172300,1002478270,16520,16520,16520,16520,0
20240802,172200,1002478270,16520,16520,16520,16520,0
20240802,172100,1002478270,16520,16520,16520,16520,0
20240802,172000,1002478270,16520,16520,16520,16520,0
20240802,171900,1002478270,16520,16520,16520,16520,0
20240802,171800,1002478270,16520,16520,16520,16520,0
20240802,171700,1002478270,16520,16520,16520,16520,0
20240802,171600,1002478270,16520,16520,16520,16520,0
20240802,171500,1002478270,16520,16520,16520,16520,4589
20240802,171400,1002478270,16520,16520,16520,16520,0
20240802,171300,1002478270,16520,16520,16520,16520,0
20240802,171200,1002478270,16520,16520,16520,16520,0
20240802,171100,1002478270,16520,16520,16520,16520,0
20240802,171000,1002478270,16520,16520,16520,16520,0
20240802,170900,1002478270,16520,16520,16520,16520,0
20240802,170800,1002478270,16520,16520,16520,16520,0
20240802,170700,1002478270,16520,16520,16520,16520,0
20240802,170600,1002478270,16520,16520,16520,16520,0
20240802,170500,1002478270,16520,16520,16520,16520,0
20240802,170400,1002478270,16520,16520,16520,16520,0
20240802,170300,1002478270,16520,16520,16520,16520,0
20240802,170200,1002478270,16520,16520,16520,16520,0
20240802,170100,1002478270,16520,16520,16520,16520,0
20240802,170000,1002478270,16520,16520,16520,16520,0
20240802,165900,1002478270,16520,16520,16520,16520,0
20240802,165800,1002478270,16520,16520,16520,16520,0
20240802,165700,1002478270,16520,16520,16520,16520,0
20240802,165600,1002478270,16520,16520,16520,16520,0
20240802,165500,1002478270,16520,16520,16520,16520,0
20240802,165400,1002478270,16520,16520,16520,16520,0
20240802,165300,1002478270,16520,16520,16520,16520,0
20240802,165200,1002478270,16520,16520,16520,16520,0
20240802,165100,1002478270,16520,16520,16520,16520,0
20240802,165000,1002478270,16520,16520,16520,16520,0
20240802,164900,1002478270,16520,16520,16520,16520,0
20240802,164800,1002478270,16520,16520,16520,16520,0
20240802,164700,1002478270,16520,16520,16520,16520,0
20240802,164600,1002478270,16520,16520,16520,16520,0
20240802,164500,1002478270,16520,16520,16520,16520,4589
20240802,164400,1002478270,16520,16520,16520,16520,0
20240802,164300,1002478270,16520,16520,16520,16520,0
20240802,164200,1002478270,16520,16520,16520,16520,0
20240802,164100,1002478270,16520,16520,16520,16520,0
20240802,164000,1002478270,16520,16520,16520,16520,0
20240802,163900,1002478270,16520,16520,16520,16520,0
20240802,163800,1002478270,16520,16520,16520,16520,0
20240802,163700,1002478270,16520,16520,16520,16520,0
20240802,163600,1002478270,16520,16520,16520,16520,0
20240802,163500,1002478270,16520,16520,16520,16520,0
20240802,163400,1002478270,16520,16520,16520,16520,0
20240802,163300,1002478270,16520,16520,16520,16520,0
20240802,163200,1002478270,16520,16520,16520,16520,0
20240802,163100,1002478270,16520,16520,16520,16520,0
20240802,163000,1002478270,16520,16520,16520,16520,0
20240802,162900,1002478270,16520,16520,16520,16520,0
20240802,162800,1002478270,16520,16520,16520,16520,0
20240802,162700,1002478270,16520,16520,16520,16520,0
20240802,162600,1002478270,16520,16520,16520,16520,0
20240802,162500,1002478270,16520,16520,16520,16520,0
20240802,162400,1002478270,16520,16520,16520,16520,0
20240802,162300,1002478270,16520,16520,16520,16520,0
20240802,162200,1002478270,16520,16520,16520,16520,0
20240802,162100,1002478270,16520,16520,16520,16520,0
20240802,162000,1002478270,16520,16520,16520,16520,0
20240802,161900,1002478270,16520,16520,16520,16520,0
20240802,161800,1002478270,16520,16520,16520,16520,0
20240802,161700,1002478270,16520,16520,16520,16520,0
20240802,161600,1002478270,16520,16520,16520,16520,0
20240802,161500,1002478270,16520,16520,16520,16520,4589
20240802,161400,1002478270,16520,16520,16520,16520,0
20240802,161300,1002478270,16520,16520,16520,16520,0
20240802,161200,1002478270,16520,16520,16520,16520,0
20240802,161100,1002478270,16520,16520,16520,16520,0
20240802,161000,1002478270,16520,16520,16520,16520,0
20240802,160900,1002478270,16520,16520,16520,16520,0
20240802,160800,1002478270,16520,16520,16520,16520,0
20240802,160700,1002478270,16520,16520,16520,16520,0
20240802,160600,1002478270,16520,16520,16520,16520,0
20240802,160500,1002478270,16520,16520,16520,16520,0
20240802,160400,1002478270,16520,16520,16520,16520,0
20240802,160300,1002478270,16520,16520,16520,16520,0
20240802,160200,1002478270,16520,16520,16520,16520,0
20240802,160100,1002478270,16520,16520,16520,16520,0
20240802,160000,1002478270,16520,16520,16520,16520,0
20240802,155900,1002478270,16520,16520,16520,16520,0
20240802,155800,1002478270,16520,16520,16520,16520,0
20240802,155700,1002478270,16520,16520,16520,16520,0
20240802,155600,1002478270,16520,16520,16520,16520,0
20240802,155500,1002478270,16520,16520,16520,16520,0
20240802,155400,1002478270,16520,16520,16520,16520,0
20240802,155300,1002478270,16520,16520,16520,16520,0
20240802,155200,1002478270,16520,16520,16520,16520,0
20240802,155100,1002478270,16520,16520,16520,16520,0
20240802,155000,1002478270,16520,16520,16520,16520,0
20240802,154900,1002478270,16520,16520,16520,16520,0
20240802,154800,1002478270,16520,16520,16520,16520,0
20240802,154700,1002478270,16520,16520,16520,16520,0
20240802,154600,1002478270,16520,16520,16520,16520,0
20240802,154500,1002478270,16520,16520,16520,16520,4589
20240802,154400,1002478270,16520,16520,16520,16520,0
20240802,154300,1002478270,16520,16520,16520,16520,0
20240802,154200,1002478270,16520,16520,16520,16520,0
20240802,154100,1002478270,16520,16520,16520,16520,0
20240802,154000,1002478270,16520,16520,16520,16520,0
20240802,153900,1002478270,16520,16520,16520,16520,0
20240802,153800,1002478270,16520,16520,16520,16520,0
20240802,153700,1002478270,16520,16520,16520,16520,0
20240802,153600,1002478270,16520,16520,16520,16520,0
20240802,153500,1002478270,16520,16520,16520,16520,0
20240802,153400,1002478270,16520,16520,16520,16520,0
20240802,153300,1002478270,16520,16520,16520,16520,0
20240802,153200,1002478270,16520,16520,16520,16520,0
20240802,153100,1002478270,16520,16520,16520,16520,0
20240802,153000,1002478270,16520,16520,16520,16520,4589
20240802,152900,926667990,16540,16540,16540,16540,0
20240802,152800,926667990,16540,16540,16540,16540,0
20240802,152700,926667990,16540,16540,16540,16540,0
20240802,152600,926667990,16540,16540,16540,16540,0
20240802,152500,926667990,16540,16540,16540,16540,0
20240802,152400,926667990,16540,16540,16540,16540,0
20240802,152300,926667990,16540,16540,16540,16540,0
20240802,152200,926667990,16540,16540,16540,16540,0
20240802,152100,926667990,16540,16540,16540,16540,0
20240802,152000,926667990,16540,16540,16540,16540,0
20240802,151900,926667990,16540,16530,16540,16530,544
20240802,151800,917671810,16520,16520,16530,16520,1135
20240802,151700,898920610,16520,16520,16530,16520,918
20240802,151600,883755220,16520,16520,16530,16520,654
20240802,151500,872949910,16530,16530,16530,16520,247
20240802,151400,868867080,16530,16530,16530,16520,239
20240802,151300,864916660,16520,16530,16530,16520,1209
20240802,151200,844943630,16530,16530,16530,16530,15
20240802,151100,844695680,16540,16530,16540,16530,28
20240802,151000,844232670,16530,16530,16530,16530,280
20240802,150900,839604270,16530,16530,16530,16530,115
20240802,150800,837703320,16540,16530,16540,16530,46
20240802,150700,836942490,16540,16540,16540,16540,51
20240802,150600,836098950,16530,16530,16530,16530,27
20240802,150500,835652640,16540,16540,16540,16540,2
20240802,150400,835619560,16530,16530,16540,16530,351
20240802,150300,829817520,16540,16540,16540,16540,2
20240802,150200,829784440,16530,16530,16530,16520,142
20240802,150100,827437190,16540,16530,16540,16520,2002
20240802,150000,794340110,16530,16530,16540,16530,153
20240802,145900,791811010,16540,16540,16540,16540,1909
20240802,145800,760236150,16540,16540,16540,16540,4
20240802,145700,760169990,16550,16540,16550,16540,79
20240802,145600,758863280,16550,16540,16550,16540,207
20240802,145500,755439440,16530,16540,16540,16530,171
20240802,145400,752612800,16540,16540,16540,16530,316
20240802,145300,747389270,16540,16530,16540,16530,10
20240802,145200,747223940,16530,16530,16540,16530,17
20240802,145100,746942900,16540,16530,16540,16530,5
20240802,145000,746860240,16530,16530,16540,16530,427
20240802,144900,739801760,16540,16540,16540,16530,46
20240802,144800,739041310,16530,16530,16530,16530,5
20240802,144700,738958660,16530,16530,16530,16530,9
20240802,144600,738809890,16530,16540,16540,16530,19
20240802,144500,738495800,16540,16530,16540,16530,2
20240802,144400,738462730,16530,16530,16540,16530,55
20240802,144300,737553570,16530,16540,16540,16530,5
20240802,144200,737470910,16530,16540,16540,16530,61
20240802,144100,736462560,16550,16550,16550,16550,0
20240802,144000,736462560,16550,16540,16550,16540,9
20240802,143900,736313690,16540,16530,16540,16530,729
20240802,143800,724256330,16530,16530,16530,16530,24
20240802,143700,723859610,16540,16540,16540,16540,5
20240802,143600,723776910,16530,16530,16530,16530,5
20240802,143500,723694260,16540,16540,16540,16540,7
20240802,143400,723578480,16530,16530,16530,16530,99
20240802,143300,721942010,16530,16540,16540,16530,80
20240802,143200,720619310,16530,16530,16540,16530,19
20240802,143100,720305120,16530,16530,16530,16530,4
20240802,143000,720239000,16530,16530,16530,16530,27
20240802,142900,719792690,16540,16540,16540,16540,42
20240802,142800,719098010,16530,16540,16540,16530,406
20240802,142700,712382820,16540,16540,16540,16540,80
20240802,142600,711059620,16540,16530,16540,16530,22
20240802,142500,710695750,16530,16530,16530,16530,3
20240802,142400,710646160,16530,16540,16540,16530,2
20240802,142300,710613090,16540,16530,16550,16530,584
20240802,142200,700959520,16550,16530,16550,16530,109
20240802,142100,699157630,16530,16550,16550,16530,100
20240802,142000,697504580,16530,16550,16550,16530,3001
20240802,141900,647880990,16560,16550,16560,16550,8
20240802,141800,647748580,16550,16550,16560,16550,1187
20240802,141700,628103710,16550,16550,16550,16550,0
20240802,141600,628103710,16550,16550,16550,16550,8
20240802,141500,627971310,16560,16560,16560,16550,35
20240802,141400,627391780,16560,16560,16560,16560,1403
20240802,141300,604158100,16560,16560,16560,16560,214
20240802,141200,600614260,16570,16560,16570,16560,3
20240802,141100,600564560,16570,16570,16570,16570,1
20240802,141000,600547990,16560,16570,16570,16560,33
20240802,140900,600001260,16570,16560,16570,16560,3
20240802,140800,599951560,16560,16560,16560,16560,10
20240802,140700,599785960,16570,16570,16570,16570,1
20240802,140600,599769390,16560,16560,16560,16560,1
20240802,140500,599752830,16560,16560,16560,16560,0
20240802,140400,599752830,16560,16570,16570,16560,4
20240802,140300,599686570,16570,16570,16570,16570,35
20240802,140200,599106620,16560,16570,16570,16560,5
20240802,140100,599023790,16570,16560,16570,16560,6
20240802,140000,598924410,16560,16570,16570,16560,10
20240802,135900,598758730,16570,16570,16570,16570,0
20240802,135800,598758730,16570,16560,16570,16560,55
20240802,135700,597847920,16560,16560,16560,16560,11
20240802,135600,597665760,16560,16570,16570,16560,63
20240802,135500,596621860,16560,16560,16560,16560,4
20240802,135400,596555620,16560,16570,16570,16560,15
20240802,135300,596307090,16570,16570,16570,16570,32
20240802,135200,595776850,16560,16560,16560,16560,1
20240802,135100,595760290,16570,16570,16570,16570,1
20240802,135000,595743720,16560,16570,16570,16560,4
20240802,134900,595677460,16560,16560,16560,16560,5
20240802,134800,595594660,16570,16560,16570,16560,6
20240802,134700,595495250,16560,16560,16560,16560,178
20240802,134600,592547570,16550,16550,16550,16550,2
20240802,134500,592514470,16560,16550,16560,16550,9
20240802,134400,592365510,16550,16560,16560,16550,3
20240802,134300,592315840,16550,16550,16550,16550,17
20240802,134200,592034490,16550,16560,16560,16550,6
20240802,134100,591935180,16550,16550,16550,16550,15
20240802,134000,591686930,16550,16550,16550,16550,2
20240802,133900,591653830,16560,16560,16560,16560,2
20240802,133800,591620710,16550,16550,16550,16550,1
20240802,133700,591604160,16560,16550,16560,16550,23
20240802,133600,591223310,16550,16560,16560,16550,132
20240802,133500,589037690,16550,16560,16560,16550,601
20240802,133400,579090140,16550,16550,16560,16550,113
20240802,133300,577218940,16560,16560,16560,16560,66
20240802,133200,576125980,16550,16550,16550,16550,2
20240802,133100,576092880,16550,16550,16550,16550,11
20240802,133000,575910830,16550,16560,16560,16550,3
20240802,132900,575861160,16550,16550,16550,16550,7
20240802,132800,575745310,16550,16560,16560,16550,8
20240802,132700,575612890,16560,16550,16560,16550,25
20240802,132600,575198990,16560,16560,16560,16560,1
20240802,132500,575182430,16560,16550,16560,16550,16
20240802,132400,574917610,16550,16550,16550,16550,99
20240802,132300,573279160,16560,16550,16560,16550,3
20240802,132200,573229500,16550,16550,16560,16550,15
20240802,132100,572981240,16550,16550,16550,16550,2
20240802,132000,572948140,16550,16550,16550,16550,7
20240802,131900,572832290,16550,16550,16560,16550,341
20240802,131800,567188720,16560,16560,16560,16560,1
20240802,131700,567172160,16550,16550,16550,16550,1
20240802,131600,567155610,16560,16560,16560,16560,2
20240802,131500,567122490,16560,16550,16560,16550,388
20240802,131400,560700890,16550,16560,16560,16550,2
20240802,131300,560667780,16550,16550,16550,16550,3
20240802,131200,560618130,16560,16560,16560,16560,0
20240802,131100,560618130,16560,16560,16560,16560,3
20240802,131000,560568450,16560,16560,16560,16560,4
20240802,130900,560502210,16550,16570,16570,16550,485
20240802,130800,552475200,16580,16580,16580,16560,72
20240802,130700,551281520,16570,16570,16570,16570,53
20240802,130600,550403310,16570,16570,16570,16570,117
20240802,130500,548464620,16560,16560,16560,16550,14
20240802,130400,548232800,16560,16560,16560,16560,37
20240802,130300,547620080,16550,16550,16550,16550,11
20240802,130200,547438030,16560,16560,16560,16560,57
20240802,130100,546494110,16560,16550,16560,16550,18
20240802,130000,546196050,16560,16560,16560,16560,10
20240802,125900,546030450,16560,16560,16560,16560,12
20240802,125800,545831730,16570,16570,16570,16570,0
20240802,125700,545831730,16570,16570,16570,16570,1
20240802,125600,545815160,16560,16560,16560,16560,3
20240802,125500,545765480,16560,16550,16560,16550,121
20240802,125400,543762730,16560,16560,16560,16560,26
20240802,125300,543332170,16560,16560,16560,16560,11
20240802,125200,543150010,16560,16560,16560,16560,8
20240802,125100,543017530,16560,16550,16560,16550,34
20240802,125000,542454520,16550,16550,16550,16550,2
20240802,124900,542421420,16560,16560,16560,16560,212
20240802,124800,538910700,16560,16550,16560,16550,4
20240802,124700,538844490,16550,16550,16550,16550,0
20240802,124600,538844490,16550,16550,16550,16550,30
20240802,124500,538347990,16540,16550,16550,16540,34
20240802,124400,537785330,16550,16560,16560,16550,63
20240802,124300,536742600,16550,16550,16550,16550,0
20240802,124200,536742600,16550,16550,16550,16550,23
20240802,124100,536361950,16550,16550,16550,16550,554
20240802,124000,527193250,16550,16550,16560,16550,2512
20240802,123900,485619630,16550,16560,16560,16550,766
20240802,123800,472941370,16550,16570,16570,16550,1063
20240802,123700,455346450,16560,16570,16570,16560,387
20240802,123600,448937720,16570,16570,16570,16570,3
20240802,123500,448888010,16590,16590,16590,16590,20
20240802,123400,448556210,16590,16590,16590,16590,200
20240802,123300,445238210,16600,16600,16600,16600,0
20240802,123200,445238210,16600,16600,16600,16600,1
20240802,123100,445221610,16550,16550,16550,16550,0
20240802,123000,445221610,16550,16550,16550,16550,6
20240802,122900,445122310,16550,16600,16600,16550,4442
20240802,122800,371603950,16600,16600,16600,16600,2
20240802,122700,371570750,16610,16610,16610,16610,0
20240802,122600,371570750,16610,16610,16610,16610,0
20240802,122500,371570750,16610,16610,16610,16610,6
20240802,122400,371471090,16610,16610,16610,16610,103
20240802,122300,369760260,16610,16610,16610,16610,0
20240802,122200,369760260,16610,16610,16610,16610,6
20240802,122100,369660600,16620,16620,16620,16620,4
20240802,122000,369594120,16620,16620,16620,16620,0
20240802,121900,369594120,16620,16620,16620,16620,100
20240802,121800,367932120,16570,16570,16570,16570,30
20240802,121700,367435020,16560,16560,16560,16560,0
20240802,121600,367435020,16560,16560,16560,16560,109
20240802,121500,365629980,16560,16560,16560,16560,2
20240802,121400,365596860,16560,16560,16560,16560,122
20240802,121300,363576540,16560,16560,16560,16550,43
20240802,121200,362864510,16560,16560,16560,16560,2
20240802,121100,362831390,16560,16560,16560,16560,62
20240802,121000,361804670,16560,16560,16560,16560,0
20240802,120900,361804670,16560,16560,16560,16560,202
20240802,120800,358459550,16560,16560,16560,16560,0
20240802,120700,358459550,16560,16560,16560,16560,0
20240802,120600,358459550,16560,16550,16560,16550,90
20240802,120500,356969650,16550,16550,16550,16550,51
20240802,120400,356125600,16560,16560,16560,16560,1
20240802,120300,356109040,16560,16560,16560,16560,27
20240802,120200,355661920,16560,16560,16560,16560,6
20240802,120100,355562560,16560,16560,16560,16560,60
20240802,120000,354568960,16550,16550,16550,16550,55
20240802,115900,353658710,16560,16560,16560,16560,1
20240802,115800,353642150,16560,16550,16560,16550,29
20240802,115700,353162100,16550,16540,16550,16540,109
20240802,115600,351358240,16540,16540,16540,16540,16
20240802,115500,351093600,16550,16540,16550,16540,18
20240802,115400,350795860,16540,16540,16540,16540,26
20240802,115300,350365820,16540,16550,16550,16540,101
20240802,115200,348695260,16540,16540,16540,16540,4
20240802,115100,348629100,16540,16540,16540,16540,7
20240802,115000,348513320,16540,16540,16540,16540,41
20240802,114900,347835180,16540,16540,16540,16540,103
20240802,114800,346131560,16540,16550,16550,16540,9
20240802,114700,345982680,16540,16550,16550,16540,218
20240802,114600,342376850,16540,16540,16540,16540,207
20240802,114500,338953070,16550,16540,16550,16540,275
20240802,114400,334403320,16550,16550,16550,16550,218
20240802,114300,330795420,16550,16560,16560,16550,436
20240802,114200,323578660,16560,16550,16560,16550,42
20240802,114100,322883540,16560,16560,16560,16560,2
20240802,114000,322850420,16560,16560,16560,16560,36
20240802,113900,322254260,16560,16560,16560,16560,5
20240802,113800,322171460,16560,16560,16560,16560,0
20240802,113700,322171460,16560,16560,16560,16560,70
20240802,113600,321012260,16560,16560,16570,16560,49
20240802,113500,320200800,16560,16560,16560,16560,7
20240802,113400,320084880,16560,16560,16560,16560,0
20240802,113300,320084880,16560,16570,16570,16560,4
20240802,113200,320018610,16570,16570,16570,16570,1
20240802,113100,320002040,16550,16550,16550,16550,112
20240802,113000,318148440,16550,16560,16570,16550,484
20240802,112900,310133720,16560,16570,16570,16560,190
20240802,112800,306987300,16560,16560,16560,16560,139
20240802,112700,304685460,16570,16570,16570,16570,40
20240802,112600,304022660,16580,16580,16580,16580,7
20240802,112500,303906600,16570,16580,16580,16570,305
20240802,112400,298852700,16580,16570,16580,16570,17
20240802,112300,298570990,16570,16570,16580,16570,50
20240802,112200,297742480,16570,16580,16580,16570,2024
20240802,112100,264198000,16590,16590,16590,16590,1
20240802,112000,264181410,16600,16590,16600,16590,5
20240802,111900,264098440,16580,16580,16580,16580,0
20240802,111800,264098440,16580,16580,16580,16580,34
20240802,111700,263534720,16580,16580,16580,16580,3
20240802,111600,263484980,16580,16590,16590,16580,461
20240802,111500,255839690,16590,16590,16590,16590,1049
20240802,111400,238436780,16600,16600,16600,16600,0
20240802,111300,238436780,16600,16600,16600,16600,4
20240802,111200,238370380,16600,16600,16600,16600,50
20240802,111100,237540380,16600,16600,16600,16590,278
20240802,111000,232928160,16600,16600,16600,16600,60
20240802,110900,231932160,16600,16600,16600,16600,153
20240802,110800,229392360,16590,16590,16590,16590,7
20240802,110700,229276230,16590,16590,16590,16590,7
20240802,110600,229160100,16590,16590,16590,16590,0
20240802,110500,229160100,16590,16590,16590,16590,11
20240802,110400,228977610,16600,16600,16600,16600,5
20240802,110300,228894610,16590,16590,16590,16590,0
20240802,110200,228894610,16590,16590,16590,16590,28
20240802,110100,228430090,16590,16590,16590,16590,3
20240802,110000,228380320,16590,16600,16600,16590,26
20240802,105900,227948970,16600,16600,16600,16600,3
20240802,105800,227899170,16600,16600,16600,16600,53
20240802,105700,227019370,16600,16600,16600,16600,3
20240802,105600,226969570,16590,16590,16590,16590,3
20240802,105500,226919800,16590,16590,16600,16590,427
20240802,105400,219833050,16600,16600,16600,16600,2
20240802,105300,219799850,16590,16600,16600,16590,21
20240802,105200,219451450,16600,16600,16600,16600,89
20240802,105100,217974050,16600,16600,16600,16600,0
20240802,105000,217974050,16600,16600,16600,16600,4
20240802,104900,217907650,16600,16610,16610,16600,1036
20240802,104800,200709690,16610,16610,16610,16610,0
20240802,104700,200709690,16610,16610,16610,16610,28
20240802,104600,200244610,16610,16610,16610,16610,30
20240802,104500,199746310,16600,16600,16600,16600,50
20240802,104400,198916310,16600,16600,16600,16600,73
20240802,104300,197704510,16610,16610,16610,16610,0
20240802,104200,197704510,16610,16610,16610,16610,1
20240802,104100,197687900,16610,16600,16610,16600,16
20240802,104000,197422180,16600,16600,16600,16600,63
20240802,103900,196376380,16600,16600,16600,16600,157
20240802,103800,193770180,16600,16600,16600,16600,8
20240802,103700,193637380,16600,16610,16610,16600,100
20240802,103600,191976880,16610,16610,16610,16610,0
20240802,103500,191976880,16610,16610,16610,16610,0
20240802,103400,191976880,16610,16610,16610,16610,0
20240802,103300,191976880,16610,16610,16610,16610,0
20240802,103200,191976880,16610,16610,16610,16610,1
20240802,103100,191960270,16610,16610,16610,16600,132
20240802,103000,189768250,16610,16630,16630,16610,429
20240802,102900,182641400,16640,16640,16640,16640,10
20240802,102800,182475000,16650,16640,16650,16640,100
20240802,102700,180810450,16620,16620,16620,16620,81
20240802,102600,179464230,16620,16610,16620,16610,33
20240802,102500,178915800,16610,16610,16610,16610,0
20240802,102400,178915800,16610,16610,16610,16610,0
20240802,102300,178915800,16610,16610,16610,16610,28
20240802,102200,178450720,16610,16610,16610,16600,57
20240802,102100,177504010,16610,16610,16610,16610,56
20240802,102000,176573850,16610,16600,16610,16600,103
20240802,101900,174863050,16600,16600,16600,16600,0
20240802,101800,174863050,16600,16600,16600,16600,12
20240802,101700,174663850,16600,16610,16610,16600,76
20240802,101600,173402230,16610,16610,16610,16610,0
20240802,101500,173402230,16610,16620,16620,16610,860
20240802,101400,159109630,16620,16620,16620,16620,20
20240802,101300,158777230,16620,16620,16620,16620,0
20240802,101200,158777230,16620,16620,16620,16620,1
20240802,101100,158760610,16610,16610,16610,16610,0
20240802,101000,158760610,16610,16610,16610,16610,44
20240802,100900,158029770,16610,16610,16610,16610,100
20240802,100800,156368770,16600,16600,16600,16600,2
20240802,100700,156335570,16610,16620,16620,16610,177
20240802,100600,153395050,16620,16620,16620,16620,0
20240802,100500,153395050,16620,16620,16620,16620,0
20240802,100400,153395050,16620,16620,16620,16620,0
20240802,100300,153395050,16620,16600,16620,16600,15
20240802,100200,153145950,16580,16580,16580,16580,0
20240802,100100,153145950,16580,16580,16580,16580,0
20240802,100000,153145950,16580,16610,16610,16580,661
20240802,095900,142181620,16610,16610,16610,16610,20
20240802,095800,141849420,16610,16610,16610,16610,61
20240802,095700,140836210,16600,16600,16600,16600,0
20240802,095600,140836210,16600,16600,16610,16600,117
20240802,095500,138894000,16610,16610,16610,16610,8
20240802,095400,138761120,16590,16590,16590,16590,111
20240802,095300,136919630,16590,16590,16590,16580,181
20240802,095200,133916940,16590,16590,16590,16590,6
20240802,095100,133817400,16590,16590,16590,16590,47
20240802,095000,133037670,16590,16590,16590,16590,36
20240802,094900,132440430,16590,16600,16600,16590,90
20240802,094800,130947000,16610,16610,16610,16610,16
20240802,094700,130681240,16620,16610,16620,16610,76
20240802,094600,129418260,16620,16620,16620,16620,0
20240802,094500,129418260,16620,16620,16620,16620,106
20240802,094400,127656540,16620,16620,16620,16620,12
20240802,094300,127457100,16640,16640,16640,16640,0
20240802,094200,127457100,16640,16640,16640,16640,60
20240802,094100,126458700,16640,16630,16640,16630,409
20240802,094000,119653930,16630,16630,16630,16630,1
20240802,093900,119637300,16620,16620,16620,16620,192
20240802,093800,116446260,16620,16620,16620,16620,0
20240802,093700,116446260,16620,16620,16620,16620,2
20240802,093600,116413020,16620,16580,16620,16580,6
20240802,093500,116313460,16580,16580,16620,16580,246
20240802,093400,112232340,16580,16620,16620,16580,518
20240802,093300,103641310,16620,16620,16620,16620,0
20240802,093200,103641310,16620,16620,16620,16620,2
20240802,093100,103608070,16620,16620,16620,16620,10
20240802,093000,103441870,16620,16600,16620,16600,76
20240802,092900,102180250,16570,16570,16570,16570,0
20240802,092800,102180250,16570,16600,16600,16570,1687
20240802,092700,74214570,16600,16600,16600,16600,555
20240802,092600,65001570,16600,16600,16600,16600,20
20240802,092500,64669570,16600,16610,16610,16600,200
20240802,092400,61348740,16610,16620,16620,16610,496
20240802,092300,53109580,16610,16620,16620,16610,29
20240802,092200,52627840,16610,16620,16630,16610,291
20240802,092100,47791420,16630,16630,16630,16630,0
20240802,092000,47791420,16630,16630,16630,16630,70
20240802,091900,46627320,16630,16630,16630,16630,31
20240802,091800,46111790,16630,16640,16640,16630,76
20240802,091700,44847890,16620,16620,16620,16620,97
20240802,091600,43235750,16630,16630,16630,16630,70
20240802,091500,42071650,16620,16620,16620,16620,39
20240802,091400,41423470,16620,16630,16630,16620,395
20240802,091300,34857820,16620,16620,16620,16620,0
20240802,091200,34857820,16620,16620,16620,16620,100
20240802,091100,33195820,16620,16620,16620,16620,157
20240802,091000,30586480,16610,16610,16610,16610,0
20240802,090900,30586480,16610,16650,16650,16600,900
20240802,090800,15636500,16650,16660,16660,16650,161
20240802,090700,12955390,16660,16680,16680,16660,283
20240802,090600,8239670,16680,16700,16710,16680,137
20240802,090500,5953630,16710,16710,16710,16710,20
20240802,090400,5619430,16710,16700,16710,16700,32
20240802,090300,5085010,16700,16710,16710,16700,100
20240802,090200,3414820,16730,16740,16740,16730,29
20240802,090100,2929500,16740,16740,16740,16740,0
20240802,090000,2929500,16740,16740,16740,16740,175