KissMeData/008970/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185100,3711395164,1000,1000,1000,1000,75487
20240802,185000,3711395164,1000,1000,1000,1000,0
20240802,184900,3711395164,1000,1000,1000,1000,0
20240802,184800,3711395164,1000,1000,1000,1000,0
20240802,184700,3711395164,1000,1000,1000,1000,0
20240802,184600,3711395164,1000,1000,1000,1000,0
20240802,184500,3711395164,1000,1000,1000,1000,0
20240802,184400,3711395164,1000,1000,1000,1000,0
20240802,184300,3711395164,1000,1000,1000,1000,0
20240802,184200,3711395164,1000,1000,1000,1000,0
20240802,184100,3711395164,1000,1000,1000,1000,0
20240802,184000,3711395164,1000,1000,1000,1000,0
20240802,183900,3711395164,1000,1000,1000,1000,0
20240802,183800,3711395164,1000,1000,1000,1000,0
20240802,183700,3711395164,1000,1000,1000,1000,0
20240802,183600,3711395164,1000,1000,1000,1000,0
20240802,183500,3711395164,1000,1000,1000,1000,0
20240802,183400,3711395164,1000,1000,1000,1000,0
20240802,183300,3711395164,1000,1000,1000,1000,0
20240802,183200,3711395164,1000,1000,1000,1000,0
20240802,183100,3711395164,1000,1000,1000,1000,0
20240802,183000,3711395164,1000,1000,1000,1000,0
20240802,182900,3711395164,1000,1000,1000,1000,0
20240802,182800,3711395164,1000,1000,1000,1000,0
20240802,182700,3711395164,1000,1000,1000,1000,0
20240802,182600,3711395164,1000,1000,1000,1000,0
20240802,182500,3711395164,1000,1000,1000,1000,0
20240802,182400,3711395164,1000,1000,1000,1000,0
20240802,182300,3711395164,1000,1000,1000,1000,0
20240802,182200,3711395164,1000,1000,1000,1000,0
20240802,182100,3711395164,1000,1000,1000,1000,75487
20240802,182000,3711395164,1000,1000,1000,1000,0
20240802,181900,3711395164,1000,1000,1000,1000,0
20240802,181800,3711395164,1000,1000,1000,1000,0
20240802,181700,3711395164,1000,1000,1000,1000,0
20240802,181600,3711395164,1000,1000,1000,1000,0
20240802,181500,3711395164,1000,1000,1000,1000,0
20240802,181400,3711395164,1000,1000,1000,1000,0
20240802,181300,3711395164,1000,1000,1000,1000,0
20240802,181200,3711395164,1000,1000,1000,1000,0
20240802,181100,3711395164,1000,1000,1000,1000,0
20240802,181000,3711395164,1000,1000,1000,1000,0
20240802,180900,3711395164,1000,1000,1000,1000,0
20240802,180800,3711395164,1000,1000,1000,1000,0
20240802,180700,3711395164,1000,1000,1000,1000,0
20240802,180600,3711395164,1000,1000,1000,1000,0
20240802,180500,3711395164,1000,1000,1000,1000,0
20240802,180400,3711395164,1000,1000,1000,1000,0
20240802,180300,3711395164,1000,1000,1000,1000,0
20240802,180200,3711395164,1000,1000,1000,1000,0
20240802,180100,3711395164,1000,1000,1000,1000,0
20240802,180000,3711395164,1000,1000,1000,1000,0
20240802,175900,3711395164,1000,1000,1000,1000,0
20240802,175800,3711395164,1000,1000,1000,1000,0
20240802,175700,3711395164,1000,1000,1000,1000,0
20240802,175600,3711395164,1000,1000,1000,1000,0
20240802,175500,3711395164,1000,1000,1000,1000,0
20240802,175400,3711395164,1000,1000,1000,1000,0
20240802,175300,3711395164,1000,1000,1000,1000,0
20240802,175200,3711395164,1000,1000,1000,1000,0
20240802,175100,3711395164,1000,1000,1000,1000,75487
20240802,175000,3711395164,1000,1000,1000,1000,0
20240802,174900,3711395164,1000,1000,1000,1000,0
20240802,174800,3711395164,1000,1000,1000,1000,0
20240802,174700,3711395164,1000,1000,1000,1000,0
20240802,174600,3711395164,1000,1000,1000,1000,0
20240802,174500,3711395164,1000,1000,1000,1000,0
20240802,174400,3711395164,1000,1000,1000,1000,0
20240802,174300,3711395164,1000,1000,1000,1000,0
20240802,174200,3711395164,1000,1000,1000,1000,0
20240802,174100,3711395164,1000,1000,1000,1000,0
20240802,174000,3711395164,1000,1000,1000,1000,0
20240802,173900,3711395164,1000,1000,1000,1000,0
20240802,173800,3711395164,1000,1000,1000,1000,0
20240802,173700,3711395164,1000,1000,1000,1000,0
20240802,173600,3711395164,1000,1000,1000,1000,0
20240802,173500,3711395164,1000,1000,1000,1000,0
20240802,173400,3711395164,1000,1000,1000,1000,0
20240802,173300,3711395164,1000,1000,1000,1000,0
20240802,173200,3711395164,1000,1000,1000,1000,0
20240802,173100,3711395164,1000,1000,1000,1000,0
20240802,173000,3711395164,1000,1000,1000,1000,0
20240802,172900,3711395164,1000,1000,1000,1000,0
20240802,172800,3711395164,1000,1000,1000,1000,0
20240802,172700,3711395164,1000,1000,1000,1000,0
20240802,172600,3711395164,1000,1000,1000,1000,0
20240802,172500,3711395164,1000,1000,1000,1000,0
20240802,172400,3711395164,1000,1000,1000,1000,0
20240802,172300,3711395164,1000,1000,1000,1000,0
20240802,172200,3711395164,1000,1000,1000,1000,0
20240802,172100,3711395164,1000,1000,1000,1000,75487
20240802,172000,3711395164,1000,1000,1000,1000,0
20240802,171900,3711395164,1000,1000,1000,1000,0
20240802,171800,3711395164,1000,1000,1000,1000,0
20240802,171700,3711395164,1000,1000,1000,1000,0
20240802,171600,3711395164,1000,1000,1000,1000,0
20240802,171500,3711395164,1000,1000,1000,1000,0
20240802,171400,3711395164,1000,1000,1000,1000,0
20240802,171300,3711395164,1000,1000,1000,1000,0
20240802,171200,3711395164,1000,1000,1000,1000,0
20240802,171100,3711395164,1000,1000,1000,1000,0
20240802,171000,3711395164,1000,1000,1000,1000,0
20240802,170900,3711395164,1000,1000,1000,1000,0
20240802,170800,3711395164,1000,1000,1000,1000,0
20240802,170700,3711395164,1000,1000,1000,1000,0
20240802,170600,3711395164,1000,1000,1000,1000,0
20240802,170500,3711395164,1000,1000,1000,1000,0
20240802,170400,3711395164,1000,1000,1000,1000,0
20240802,170300,3711395164,1000,1000,1000,1000,0
20240802,170200,3711395164,1000,1000,1000,1000,0
20240802,170100,3711395164,1000,1000,1000,1000,0
20240802,170000,3711395164,1000,1000,1000,1000,0
20240802,165900,3711395164,1000,1000,1000,1000,0
20240802,165800,3711395164,1000,1000,1000,1000,0
20240802,165700,3711395164,1000,1000,1000,1000,0
20240802,165600,3711395164,1000,1000,1000,1000,0
20240802,165500,3711395164,1000,1000,1000,1000,0
20240802,165400,3711395164,1000,1000,1000,1000,0
20240802,165300,3711395164,1000,1000,1000,1000,0
20240802,165200,3711395164,1000,1000,1000,1000,0
20240802,165100,3711395164,1000,1000,1000,1000,75487
20240802,165000,3711395164,1000,1000,1000,1000,0
20240802,164900,3711395164,1000,1000,1000,1000,0
20240802,164800,3711395164,1000,1000,1000,1000,0
20240802,164700,3711395164,1000,1000,1000,1000,0
20240802,164600,3711395164,1000,1000,1000,1000,0
20240802,164500,3711395164,1000,1000,1000,1000,0
20240802,164400,3711395164,1000,1000,1000,1000,0
20240802,164300,3711395164,1000,1000,1000,1000,0
20240802,164200,3711395164,1000,1000,1000,1000,0
20240802,164100,3711395164,1000,1000,1000,1000,0
20240802,164000,3711395164,1000,1000,1000,1000,0
20240802,163900,3711395164,1000,1000,1000,1000,0
20240802,163800,3711395164,1000,1000,1000,1000,0
20240802,163700,3711395164,1000,1000,1000,1000,0
20240802,163600,3711395164,1000,1000,1000,1000,0
20240802,163500,3711395164,1000,1000,1000,1000,0
20240802,163400,3711395164,1000,1000,1000,1000,0
20240802,163300,3711395164,1000,1000,1000,1000,0
20240802,163200,3711395164,1000,1000,1000,1000,0
20240802,163100,3711395164,1000,1000,1000,1000,0
20240802,163000,3711395164,1000,1000,1000,1000,0
20240802,162900,3711395164,1000,1000,1000,1000,0
20240802,162800,3711395164,1000,1000,1000,1000,0
20240802,162700,3711395164,1000,1000,1000,1000,0
20240802,162600,3711395164,1000,1000,1000,1000,0
20240802,162500,3711395164,1000,1000,1000,1000,0
20240802,162400,3711395164,1000,1000,1000,1000,0
20240802,162300,3711395164,1000,1000,1000,1000,0
20240802,162200,3711395164,1000,1000,1000,1000,0
20240802,162100,3711395164,1000,1000,1000,1000,75487
20240802,162000,3711395164,1000,1000,1000,1000,0
20240802,161900,3711395164,1000,1000,1000,1000,0
20240802,161800,3711395164,1000,1000,1000,1000,0
20240802,161700,3711395164,1000,1000,1000,1000,0
20240802,161600,3711395164,1000,1000,1000,1000,0
20240802,161500,3711395164,1000,1000,1000,1000,0
20240802,161400,3711395164,1000,1000,1000,1000,0
20240802,161300,3711395164,1000,1000,1000,1000,0
20240802,161200,3711395164,1000,1000,1000,1000,0
20240802,161100,3711395164,1000,1000,1000,1000,0
20240802,161000,3711395164,1000,1000,1000,1000,0
20240802,160900,3711395164,1000,1000,1000,1000,0
20240802,160800,3711395164,1000,1000,1000,1000,0
20240802,160700,3711395164,1000,1000,1000,1000,0
20240802,160600,3711395164,1000,1000,1000,1000,0
20240802,160500,3711395164,1000,1000,1000,1000,0
20240802,160400,3711395164,1000,1000,1000,1000,0
20240802,160300,3711395164,1000,1000,1000,1000,0
20240802,160200,3711395164,1000,1000,1000,1000,0
20240802,160100,3711395164,1000,1000,1000,1000,0
20240802,160000,3711395164,1000,1000,1000,1000,0
20240802,155900,3711395164,1000,1000,1000,1000,0
20240802,155800,3711395164,1000,1000,1000,1000,0
20240802,155700,3711395164,1000,1000,1000,1000,0
20240802,155600,3711395164,1000,1000,1000,1000,0
20240802,155500,3711395164,1000,1000,1000,1000,0
20240802,155400,3711395164,1000,1000,1000,1000,0
20240802,155300,3711395164,1000,1000,1000,1000,0
20240802,155200,3711395164,1000,1000,1000,1000,0
20240802,155100,3711395164,1000,1000,1000,1000,75487
20240802,155000,3711395164,1000,1000,1000,1000,0
20240802,154900,3711395164,1000,1000,1000,1000,0
20240802,154800,3711395164,1000,1000,1000,1000,0
20240802,154700,3711395164,1000,1000,1000,1000,0
20240802,154600,3711395164,1000,1000,1000,1000,0
20240802,154500,3711395164,1000,1000,1000,1000,0
20240802,154400,3711395164,1000,1000,1000,1000,0
20240802,154300,3711395164,1000,1000,1000,1000,0
20240802,154200,3711395164,1000,1000,1000,1000,0
20240802,154100,3711395164,1000,1000,1000,1000,0
20240802,154000,3711395164,1000,1000,1000,1000,0
20240802,153900,3711395164,1000,1000,1000,1000,0
20240802,153800,3711395164,1000,1000,1000,1000,0
20240802,153700,3711395164,1000,1000,1000,1000,0
20240802,153600,3711395164,1000,1000,1000,1000,0
20240802,153500,3711395164,1000,1000,1000,1000,0
20240802,153400,3711395164,1000,1000,1000,1000,0
20240802,153300,3711395164,1000,1000,1000,1000,0
20240802,153200,3711395164,1000,1000,1000,1000,0
20240802,153100,3711395164,1000,1000,1000,1000,0
20240802,153000,3711395164,1000,1000,1000,1000,75487
20240802,152900,3635908164,997,997,997,997,0
20240802,152800,3635908164,997,997,997,997,0
20240802,152700,3635908164,997,997,997,997,0
20240802,152600,3635908164,997,997,997,997,0
20240802,152500,3635908164,997,997,997,997,0
20240802,152400,3635908164,997,997,997,997,0
20240802,152300,3635908164,997,997,997,997,0
20240802,152200,3635908164,997,997,997,997,0
20240802,152100,3635908164,997,997,997,997,0
20240802,152000,3635908164,997,997,997,997,0
20240802,151900,3635908164,997,995,997,994,8501
20240802,151800,3627444590,995,994,996,994,17458
20240802,151700,3610075267,995,994,996,994,18469
20240802,151600,3591708523,994,994,995,994,3519
20240802,151500,3588210620,995,994,995,993,17285
20240802,151400,3571030152,994,994,994,993,14959
20240802,151300,3556172971,994,994,996,993,12057
20240802,151200,3544195876,994,994,994,993,1460
20240802,151100,3542745136,993,993,994,993,5924
20240802,151000,3536861668,993,994,997,993,4348
20240802,150900,3532539691,994,996,997,993,9234
20240802,150800,3523350330,997,996,997,996,2141
20240802,150700,3521217454,996,996,996,995,3215
20240802,150600,3518016668,995,996,997,994,4376
20240802,150500,3513661681,995,996,997,995,6582
20240802,150400,3507106396,996,997,997,996,4203
20240802,150300,3502917119,997,998,998,996,3732
20240802,150200,3499197418,997,998,998,997,5363
20240802,150100,3493848893,998,997,999,997,1771
20240802,150000,3492080687,998,999,999,997,3528
20240802,145900,3488561680,999,999,1000,998,22543
20240802,145800,3466059795,1000,1000,1001,999,8737
20240802,145700,3457324931,1002,1000,1002,1000,6831
20240802,145600,3450489923,1000,1001,1001,1000,5972
20240802,145500,3444517665,1000,1000,1001,1000,13930
20240802,145400,3430577547,1000,999,1001,999,5385
20240802,145300,3425193543,1000,1000,1001,1000,11020
20240802,145200,3414173043,1001,1001,1003,1001,61270
20240802,145100,3352781059,1001,999,1002,998,12988
20240802,145000,3339804501,999,999,1000,998,17505
20240802,144900,3322315014,999,1000,1000,999,2029
20240802,144800,3320287014,1000,1000,1002,999,3812
20240802,144700,3316474750,999,1001,1002,999,36604
20240802,144600,3279853509,1002,1000,1002,1000,13439
20240802,144500,3266401414,1001,999,1001,999,30641
20240802,144400,3235757419,1000,994,1000,994,47633
20240802,144300,3188274212,993,992,995,992,9327
20240802,144200,3179017232,992,992,995,992,17
20240802,144100,3179000342,992,992,995,991,15521
20240802,144000,3163589562,994,993,994,992,6043
20240802,143900,3157589241,993,993,994,993,190
20240802,143800,3157400570,992,995,995,992,8118
20240802,143700,3149338088,995,995,996,995,63086
20240802,143600,3086567116,995,993,996,992,37658
20240802,143500,3049148315,994,993,994,993,102
20240802,143400,3049047027,994,994,994,991,227
20240802,143300,3048821911,995,991,996,991,11591
20240802,143200,3037296075,991,992,993,990,22
20240802,143100,3037274246,990,993,993,990,10448
20240802,143000,3026917395,993,993,994,993,8651
20240802,142900,3018326846,993,986,993,986,34524
20240802,142800,2984135115,986,986,987,986,15460
20240802,142700,2968891196,987,988,988,986,19053
20240802,142600,2950081789,989,989,989,989,3018
20240802,142500,2947096987,989,989,989,989,535
20240802,142400,2946567872,988,988,989,988,4767
20240802,142300,2941858051,988,987,988,987,981
20240802,142200,2940889684,987,990,990,987,26350
20240802,142100,2914872122,990,990,990,988,20509
20240802,142000,2894605397,990,990,990,988,7378
20240802,141900,2887305723,990,991,991,989,14838
20240802,141800,2872621359,992,991,992,991,53
20240802,141700,2872568806,990,990,991,989,5103
20240802,141600,2867519768,989,992,992,989,1176
20240802,141500,2866355734,992,990,992,990,8159
20240802,141400,2858272071,989,990,990,989,1025
20240802,141300,2857257501,989,989,990,989,1047
20240802,141200,2856222007,987,989,989,987,1250
20240802,141100,2854986715,989,989,990,989,2260
20240802,141000,2852750413,989,990,990,989,1656
20240802,140900,2851112617,989,990,990,989,3371
20240802,140800,2847775347,989,990,990,989,73
20240802,140700,2847703078,989,990,990,989,118
20240802,140600,2847586266,990,989,990,988,16184
20240802,140500,2831587540,989,989,989,989,102
20240802,140400,2831486662,989,989,989,987,4272
20240802,140300,2827267466,989,989,989,989,1095
20240802,140200,2826184511,990,990,990,989,1202
20240802,140100,2824995531,990,990,990,990,5207
20240802,140000,2819840601,989,989,990,989,6697
20240802,135900,2813217243,989,990,990,989,260
20240802,135800,2812960068,990,990,990,990,3551
20240802,135700,2809444578,990,990,990,990,1099
20240802,135600,2808356568,988,990,990,988,345
20240802,135500,2808015144,990,989,990,988,220
20240802,135400,2807797525,990,990,990,990,2
20240802,135300,2807795545,990,990,990,990,2256
20240802,135200,2805562105,990,989,990,988,330
20240802,135100,2805235627,989,988,989,988,2876
20240802,135000,2802394115,989,988,989,988,177
20240802,134900,2802219065,988,989,989,988,114
20240802,134800,2802106364,988,987,988,986,3631
20240802,134700,2798522637,987,986,987,986,1209
20240802,134600,2797330063,987,988,988,987,2065
20240802,134500,2795291866,988,988,988,988,3340
20240802,134400,2791991946,988,989,989,988,2104
20240802,134300,2789913191,989,989,989,989,10
20240802,134200,2789903301,988,988,988,988,3407
20240802,134100,2786537185,990,989,990,988,2029
20240802,134000,2784531886,990,990,990,988,1438
20240802,133900,2783108279,988,989,990,988,4178
20240802,133800,2778974210,989,988,989,988,238
20240802,133700,2778739023,988,988,988,988,1805
20240802,133600,2776955683,986,987,989,986,6799
20240802,133500,2770240483,986,986,987,986,1987
20240802,133400,2768281286,987,987,987,987,169
20240802,133300,2768114483,987,988,988,987,3922
20240802,133200,2764242468,987,987,987,987,313
20240802,133100,2763933537,987,987,987,986,1243
20240802,133000,2762707196,987,987,987,987,300
20240802,132900,2762411096,986,986,986,986,486
20240802,132800,2761931900,986,985,986,985,961
20240802,132700,2760985305,986,987,987,985,1165
20240802,132600,2759836778,985,984,985,984,8654
20240802,132500,2751319588,984,985,985,984,3759
20240802,132400,2747619727,985,985,985,985,1001
20240802,132300,2746633742,985,985,985,982,33203
20240802,132200,2714016421,985,985,985,985,1040
20240802,132100,2712992021,985,984,985,983,131
20240802,132000,2712863199,983,983,983,983,0
20240802,131900,2712863199,983,983,983,983,1423
20240802,131800,2711464390,983,984,984,982,880
20240802,131700,2710600051,984,983,984,982,301
20240802,131600,2710304463,982,984,985,981,16937
20240802,131500,2693680975,985,985,985,982,182
20240802,131400,2693501898,982,982,982,982,0
20240802,131300,2693501898,982,982,982,982,785
20240802,131200,2692731028,985,985,985,981,17111
20240802,131100,2675925355,985,986,986,985,1543
20240802,131000,2674404430,987,990,990,986,138
20240802,130900,2674268142,989,988,989,988,3330
20240802,130800,2670975057,988,988,988,988,40
20240802,130700,2670935537,989,987,989,987,1518
20240802,130600,2669434828,985,985,988,985,8665
20240802,130500,2660899791,989,990,990,985,13727
20240802,130400,2647363362,990,989,990,989,1031
20240802,130300,2646343193,989,987,989,986,5496
20240802,130200,2640923283,987,989,989,987,6254
20240802,130100,2634748077,990,990,990,989,3620
20240802,130000,2631167277,989,990,991,989,4064
20240802,125900,2627141663,990,988,990,988,4561
20240802,125800,2622634574,989,989,990,988,6246
20240802,125700,2616458158,989,990,990,989,3151
20240802,125600,2613341818,989,989,989,989,0
20240802,125500,2613341818,989,990,990,989,957
20240802,125400,2612394490,990,990,990,990,2100
20240802,125300,2610315490,991,991,991,991,105
20240802,125200,2610211435,991,991,991,991,19867
20240802,125100,2590523238,991,992,992,991,475
20240802,125000,2590052048,991,991,991,991,245
20240802,124900,2589809253,992,990,992,990,643
20240802,124800,2589172050,990,990,990,990,4200
20240802,124700,2585014050,992,992,992,992,2179
20240802,124600,2582852482,992,992,992,990,1379
20240802,124500,2581487262,992,992,992,992,511
20240802,124400,2580980350,992,993,993,992,3423
20240802,124300,2577584622,993,993,993,993,76
20240802,124200,2577509154,990,990,992,990,8592
20240802,124100,2569002822,992,993,993,992,11
20240802,124000,2568991909,991,991,991,991,1594
20240802,123900,2567412255,992,993,993,992,10349
20240802,123800,2557146040,993,993,993,992,410
20240802,123700,2556739010,993,993,993,993,2000
20240802,123600,2554753010,990,993,994,990,18
20240802,123500,2554735160,990,994,994,989,748
20240802,123400,2553994538,994,994,994,994,1
20240802,123300,2553993544,994,992,994,989,327
20240802,123200,2553669792,994,994,994,990,44455
20240802,123100,2509632851,994,995,995,994,426
20240802,123000,2509209296,995,993,995,993,2614
20240802,122900,2506611760,993,993,993,993,1223
20240802,122800,2505397321,994,996,996,994,2890
20240802,122700,2502522118,994,994,994,994,1731
20240802,122600,2500801504,994,995,996,994,7769
20240802,122500,2493071191,995,996,996,995,2075
20240802,122400,2491006461,996,996,996,996,3442
20240802,122300,2487578229,995,996,996,995,7743
20240802,122200,2479867743,996,996,997,996,1822
20240802,122100,2478053030,997,997,997,996,3402
20240802,122000,2474661537,997,996,997,996,3058
20240802,121900,2471613325,996,994,996,994,17482
20240802,121800,2454207765,994,994,994,994,366
20240802,121700,2453843961,992,992,993,992,850
20240802,121600,2453000261,992,993,993,992,1297
20240802,121500,2451713580,995,993,995,992,142
20240802,121400,2451572552,991,991,991,991,0
20240802,121300,2451572552,991,991,991,991,9
20240802,121200,2451563633,990,994,996,990,44302
20240802,121100,2407699273,991,991,994,991,7840
20240802,121000,2399929340,991,998,998,991,13027
20240802,120900,2386972238,997,997,999,997,5279
20240802,120800,2381703454,997,996,999,996,16739
20240802,120700,2365004890,995,995,996,993,24569
20240802,120600,2340545892,995,991,995,991,18501
20240802,120500,2322149436,991,991,991,991,218
20240802,120400,2321933398,991,991,991,991,40
20240802,120300,2321893758,990,990,990,990,20939
20240802,120200,2301164148,989,989,989,989,2313
20240802,120100,2298876591,989,988,989,988,4297
20240802,120000,2294630912,987,986,987,986,2426
20240802,115900,2292237150,986,986,986,986,2580
20240802,115800,2289693270,986,986,986,986,1860
20240802,115700,2287859310,988,987,988,987,3404
20240802,115600,2284497715,987,985,987,985,6836
20240802,115500,2277756945,982,983,983,982,11050
20240802,115400,2266898798,982,981,982,981,4496
20240802,115300,2262487142,980,980,982,980,3115
20240802,115200,2259432600,979,981,981,979,17578
20240802,115100,2242205208,981,981,982,981,640
20240802,115000,2241577266,981,981,981,981,5
20240802,114900,2241572361,980,982,982,980,2469
20240802,114800,2239152735,983,980,983,979,25133
20240802,114700,2214528333,980,981,981,980,1036
20240802,114600,2213512635,980,982,983,980,13831
20240802,114500,2199943354,981,983,983,981,13921
20240802,114400,2186270549,983,984,984,983,307
20240802,114300,2185968763,984,986,986,984,2325
20240802,114200,2183678957,987,982,987,982,14
20240802,114100,2183665153,982,982,986,981,38118
20240802,114000,2146225042,982,982,985,982,1631
20240802,113900,2144618618,985,980,985,980,200
20240802,113800,2144422607,980,982,985,980,10384
20240802,113700,2134245616,982,983,985,980,93764
20240802,113600,2042256542,983,984,985,983,18514
20240802,113500,2024050185,985,985,985,985,55
20240802,113400,2023996010,985,985,985,985,241
20240802,113300,2023758625,986,986,986,986,6
20240802,113200,2023752709,983,984,984,983,7000
20240802,113100,2016868470,987,984,987,984,9455
20240802,113000,2007564600,984,984,984,984,1718
20240802,112900,2005874088,983,983,983,983,539
20240802,112800,2005344251,986,983,986,983,16272
20240802,112700,1989318209,983,983,983,983,494
20240802,112600,1988832607,983,983,986,982,22532
20240802,112500,1966685921,983,983,983,983,9443
20240802,112400,1957403452,983,984,984,983,654
20240802,112300,1956760525,984,986,986,983,8613
20240802,112200,1948286079,984,983,984,983,2142
20240802,112100,1946179352,984,984,984,984,326
20240802,112000,1945858568,985,985,985,985,137
20240802,111900,1945723623,985,984,986,984,5530
20240802,111800,1940281095,985,985,985,985,805
20240802,111700,1939488170,984,986,986,983,16022
20240802,111600,1923732420,983,987,987,982,33983
20240802,111500,1890284347,987,988,988,986,682
20240802,111400,1889610587,988,987,988,986,7523
20240802,111300,1882190546,987,989,989,987,456
20240802,111200,1881740128,987,987,987,987,0
20240802,111100,1881740128,987,988,988,987,2750
20240802,111000,1879024395,988,989,989,988,3215
20240802,110900,1875845760,990,990,990,990,1100
20240802,110800,1874756760,990,989,990,989,224
20240802,110700,1874535223,990,988,990,988,195
20240802,110600,1874342543,988,988,990,988,2004
20240802,110500,1872362585,990,989,990,988,586
20240802,110400,1871783073,989,989,989,989,205
20240802,110300,1871580328,990,990,990,990,2020
20240802,110200,1869580528,990,991,991,988,3030
20240802,110100,1866586818,988,991,991,988,100
20240802,110000,1866488015,988,991,991,988,6
20240802,105900,1866482072,990,991,991,990,16
20240802,105800,1866466219,991,991,991,988,5011
20240802,105700,1861513891,989,990,990,989,1795
20240802,105600,1859736881,989,989,989,988,10454
20240802,105500,1849398094,988,989,989,988,367
20240802,105400,1849035482,987,986,987,986,1411
20240802,105300,1847643339,986,988,988,986,2074
20240802,105200,1845597593,987,987,988,987,8400
20240802,105100,1837306741,987,989,990,987,3932
20240802,105000,1833417440,990,990,990,990,927
20240802,104900,1832499710,990,989,990,989,957
20240802,104800,1831552971,990,987,990,987,2110
20240802,104700,1829466396,989,987,989,987,301
20240802,104600,1829169307,987,987,989,987,12358
20240802,104500,1816971951,986,989,989,986,258
20240802,104400,1816717089,989,989,989,989,120
20240802,104300,1816598409,989,992,992,981,45577
20240802,104200,1771756338,992,992,992,989,7257
20240802,104100,1764567168,992,992,992,991,6452
20240802,104000,1758170728,992,991,992,991,13532
20240802,103900,1744749606,991,991,991,988,5172
20240802,103800,1739636154,991,990,991,988,684
20240802,103700,1738958841,990,988,990,987,2554
20240802,103600,1736436706,988,989,989,988,1517
20240802,103500,1734937086,992,992,992,992,47
20240802,103400,1734890462,992,988,992,988,626
20240802,103300,1734269562,987,989,989,987,2000
20240802,103200,1732294533,988,988,988,988,6286
20240802,103100,1726083965,988,989,993,987,7560
20240802,103000,1718618114,993,988,993,988,11428
20240802,102900,1707298777,988,988,989,988,325
20240802,102800,1706977657,989,989,989,989,42
20240802,102700,1706936119,990,989,990,988,5128
20240802,102600,1701869418,988,990,990,988,10072
20240802,102500,1691914040,990,990,990,989,3674
20240802,102400,1688276781,990,989,990,989,1710
20240802,102300,1686584581,989,990,990,989,24
20240802,102200,1686560841,990,990,990,989,553
20240802,102100,1686013921,989,990,990,989,5916
20240802,102000,1680161600,990,989,990,989,714
20240802,101900,1679454752,990,990,991,990,1324
20240802,101800,1678143989,990,990,991,990,2707
20240802,101700,1675464044,990,991,991,990,2737
20240802,101600,1672752876,991,989,991,989,10095
20240802,101500,1662764369,989,988,989,988,1651
20240802,101400,1661131882,989,987,989,987,2539
20240802,101300,1658625196,987,989,989,987,2017
20240802,101200,1656630538,989,989,989,988,1318
20240802,101100,1655327056,989,989,989,989,1186
20240802,101000,1654154102,989,989,990,989,760
20240802,100900,1653402461,989,989,989,988,15597
20240802,100800,1637989873,989,988,990,986,4662
20240802,100700,1633379818,988,988,990,986,1511
20240802,100600,1631886922,988,986,989,985,2314
20240802,100500,1629604130,986,985,987,981,50851
20240802,100400,1579661037,990,986,990,985,56583
20240802,100300,1523910113,984,986,988,983,17571
20240802,100200,1506615061,986,986,986,980,32848
20240802,100100,1474314708,985,986,986,985,10024
20240802,100000,1464438408,986,985,987,985,2771
20240802,095900,1461705492,987,985,987,984,36493
20240802,095800,1425792137,985,985,986,985,43191
20240802,095700,1383248842,986,985,986,985,4531
20240802,095600,1378785757,984,986,986,983,889
20240802,095500,1377909951,986,983,986,983,5542
20240802,095400,1372450602,983,988,988,980,101260
20240802,095300,1272999280,988,985,988,984,21774
20240802,095200,1251571141,984,986,989,984,67415
20240802,095100,1185182113,993,994,994,986,22931
20240802,095000,1162498571,994,993,994,993,534
20240802,094900,1161967806,994,993,997,992,2192
20240802,094800,1159792031,997,996,997,986,32700
20240802,094700,1127325924,998,995,998,995,2555
20240802,094600,1124783527,995,994,998,993,43897
20240802,094500,1081028473,995,993,995,993,4539
20240802,094400,1076514346,994,995,996,994,2559
20240802,094300,1073969695,996,997,997,989,16146
20240802,094200,1057920175,997,997,998,997,13952
20240802,094100,1044009260,997,995,998,995,7051
20240802,094000,1036983236,996,998,998,996,13697
20240802,093900,1023336582,998,993,998,993,14964
20240802,093800,1008447050,992,990,992,989,19597
20240802,093700,989040166,990,991,991,990,10831
20240802,093600,978317152,991,990,991,988,15040
20240802,093500,963440871,989,990,990,989,2915
20240802,093400,960557835,990,988,990,988,15209
20240802,093300,945529416,987,988,988,987,8587
20240802,093200,937046590,989,990,990,988,375
20240802,093100,936675470,987,985,989,985,30843
20240802,093000,906256956,986,986,986,985,9254
20240802,092900,897134217,986,988,988,984,602
20240802,092800,896541001,987,983,988,983,31350
20240802,092700,865663890,983,980,983,979,8873
20240802,092600,856969027,979,984,984,979,83830
20240802,092500,774833803,984,987,987,980,45561
20240802,092400,730087257,987,989,989,987,1136
20240802,092300,728965267,989,986,989,985,5510
20240802,092200,723518298,986,984,986,984,48095
20240802,092100,676148089,984,986,986,984,19751
20240802,092000,656692012,985,988,988,985,32506
20240802,091900,624671477,985,989,989,985,47750
20240802,091800,577533638,989,989,990,988,32780
20240802,091700,545139822,989,988,990,987,7850
20240802,091600,537378473,988,988,990,987,11250
20240802,091500,526265077,988,995,995,987,84331
20240802,091400,442862678,995,996,996,995,11225
20240802,091300,431689976,999,999,1000,996,9551
20240802,091200,422148616,999,996,999,995,44975
20240802,091100,377274837,995,995,998,994,25990
20240802,091000,351374976,994,991,994,991,14424
20240802,090900,337065536,992,993,993,990,15449
20240802,090800,321755030,993,994,994,993,10597
20240802,090700,311226185,995,998,999,994,19067
20240802,090600,292226439,997,993,997,993,23908
20240802,090500,268428577,992,989,994,988,60349
20240802,090400,208707920,989,985,990,984,12575
20240802,090300,196311404,985,987,987,984,15311
20240802,090200,181217049,985,985,990,984,16511
20240802,090100,164930135,985,982,985,981,18605
20240802,090000,146637287,981,986,988,980,148480