KissMeData/098460/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200300,9477206280,10900,10900,10900,10900,34301
20240802,200200,9477206280,10900,10900,10900,10900,0
20240802,200100,9477206280,10900,10900,10900,10900,0
20240802,200000,9477206280,10900,10900,10900,10900,0
20240802,195900,9477206280,10900,10900,10900,10900,0
20240802,195800,9477206280,10900,10900,10900,10900,0
20240802,195700,9477206280,10900,10900,10900,10900,0
20240802,195600,9477206280,10900,10900,10900,10900,0
20240802,195500,9477206280,10900,10900,10900,10900,0
20240802,195400,9477206280,10900,10900,10900,10900,0
20240802,195300,9477206280,10900,10900,10900,10900,0
20240802,195200,9477206280,10900,10900,10900,10900,0
20240802,195100,9477206280,10900,10900,10900,10900,0
20240802,195000,9477206280,10900,10900,10900,10900,0
20240802,194900,9477206280,10900,10900,10900,10900,0
20240802,194800,9477206280,10900,10900,10900,10900,0
20240802,194700,9477206280,10900,10900,10900,10900,0
20240802,194600,9477206280,10900,10900,10900,10900,0
20240802,194500,9477206280,10900,10900,10900,10900,0
20240802,194400,9477206280,10900,10900,10900,10900,0
20240802,194300,9477206280,10900,10900,10900,10900,0
20240802,194200,9477206280,10900,10900,10900,10900,0
20240802,194100,9477206280,10900,10900,10900,10900,0
20240802,194000,9477206280,10900,10900,10900,10900,0
20240802,193900,9477206280,10900,10900,10900,10900,0
20240802,193800,9477206280,10900,10900,10900,10900,0
20240802,193700,9477206280,10900,10900,10900,10900,0
20240802,193600,9477206280,10900,10900,10900,10900,0
20240802,193500,9477206280,10900,10900,10900,10900,0
20240802,193400,9477206280,10900,10900,10900,10900,0
20240802,193300,9477206280,10900,10900,10900,10900,34301
20240802,193200,9477206280,10900,10900,10900,10900,0
20240802,193100,9477206280,10900,10900,10900,10900,0
20240802,193000,9477206280,10900,10900,10900,10900,0
20240802,192900,9477206280,10900,10900,10900,10900,0
20240802,192800,9477206280,10900,10900,10900,10900,0
20240802,192700,9477206280,10900,10900,10900,10900,0
20240802,192600,9477206280,10900,10900,10900,10900,0
20240802,192500,9477206280,10900,10900,10900,10900,0
20240802,192400,9477206280,10900,10900,10900,10900,0
20240802,192300,9477206280,10900,10900,10900,10900,0
20240802,192200,9477206280,10900,10900,10900,10900,0
20240802,192100,9477206280,10900,10900,10900,10900,0
20240802,192000,9477206280,10900,10900,10900,10900,0
20240802,191900,9477206280,10900,10900,10900,10900,0
20240802,191800,9477206280,10900,10900,10900,10900,0
20240802,191700,9477206280,10900,10900,10900,10900,0
20240802,191600,9477206280,10900,10900,10900,10900,0
20240802,191500,9477206280,10900,10900,10900,10900,0
20240802,191400,9477206280,10900,10900,10900,10900,0
20240802,191300,9477206280,10900,10900,10900,10900,0
20240802,191200,9477206280,10900,10900,10900,10900,0
20240802,191100,9477206280,10900,10900,10900,10900,0
20240802,191000,9477206280,10900,10900,10900,10900,0
20240802,190900,9477206280,10900,10900,10900,10900,0
20240802,190800,9477206280,10900,10900,10900,10900,0
20240802,190700,9477206280,10900,10900,10900,10900,0
20240802,190600,9477206280,10900,10900,10900,10900,0
20240802,190500,9477206280,10900,10900,10900,10900,0
20240802,190400,9477206280,10900,10900,10900,10900,0
20240802,190300,9477206280,10900,10900,10900,10900,34301
20240802,190200,9477206280,10900,10900,10900,10900,0
20240802,190100,9477206280,10900,10900,10900,10900,0
20240802,190000,9477206280,10900,10900,10900,10900,0
20240802,185900,9477206280,10900,10900,10900,10900,0
20240802,185800,9477206280,10900,10900,10900,10900,0
20240802,185700,9477206280,10900,10900,10900,10900,0
20240802,185600,9477206280,10900,10900,10900,10900,0
20240802,185500,9477206280,10900,10900,10900,10900,0
20240802,185400,9477206280,10900,10900,10900,10900,0
20240802,185300,9477206280,10900,10900,10900,10900,0
20240802,185200,9477206280,10900,10900,10900,10900,0
20240802,185100,9477206280,10900,10900,10900,10900,0
20240802,185000,9477206280,10900,10900,10900,10900,0
20240802,184900,9477206280,10900,10900,10900,10900,0
20240802,184800,9477206280,10900,10900,10900,10900,0
20240802,184700,9477206280,10900,10900,10900,10900,0
20240802,184600,9477206280,10900,10900,10900,10900,0
20240802,184500,9477206280,10900,10900,10900,10900,0
20240802,184400,9477206280,10900,10900,10900,10900,0
20240802,184300,9477206280,10900,10900,10900,10900,0
20240802,184200,9477206280,10900,10900,10900,10900,0
20240802,184100,9477206280,10900,10900,10900,10900,0
20240802,184000,9477206280,10900,10900,10900,10900,0
20240802,183900,9477206280,10900,10900,10900,10900,0
20240802,183800,9477206280,10900,10900,10900,10900,0
20240802,183700,9477206280,10900,10900,10900,10900,0
20240802,183600,9477206280,10900,10900,10900,10900,0
20240802,183500,9477206280,10900,10900,10900,10900,0
20240802,183400,9477206280,10900,10900,10900,10900,0
20240802,183300,9477206280,10900,10900,10900,10900,34301
20240802,183200,9477206280,10900,10900,10900,10900,0
20240802,183100,9477206280,10900,10900,10900,10900,0
20240802,183000,9477206280,10900,10900,10900,10900,0
20240802,182900,9477206280,10900,10900,10900,10900,0
20240802,182800,9477206280,10900,10900,10900,10900,0
20240802,182700,9477206280,10900,10900,10900,10900,0
20240802,182600,9477206280,10900,10900,10900,10900,0
20240802,182500,9477206280,10900,10900,10900,10900,0
20240802,182400,9477206280,10900,10900,10900,10900,0
20240802,182300,9477206280,10900,10900,10900,10900,0
20240802,182200,9477206280,10900,10900,10900,10900,0
20240802,182100,9477206280,10900,10900,10900,10900,0
20240802,182000,9477206280,10900,10900,10900,10900,0
20240802,181900,9477206280,10900,10900,10900,10900,0
20240802,181800,9477206280,10900,10900,10900,10900,0
20240802,181700,9477206280,10900,10900,10900,10900,0
20240802,181600,9477206280,10900,10900,10900,10900,0
20240802,181500,9477206280,10900,10900,10900,10900,0
20240802,181400,9477206280,10900,10900,10900,10900,0
20240802,181300,9477206280,10900,10900,10900,10900,0
20240802,181200,9477206280,10900,10900,10900,10900,0
20240802,181100,9477206280,10900,10900,10900,10900,0
20240802,181000,9477206280,10900,10900,10900,10900,0
20240802,180900,9477206280,10900,10900,10900,10900,0
20240802,180800,9477206280,10900,10900,10900,10900,0
20240802,180700,9477206280,10900,10900,10900,10900,0
20240802,180600,9477206280,10900,10900,10900,10900,0
20240802,180500,9477206280,10900,10900,10900,10900,0
20240802,180400,9477206280,10900,10900,10900,10900,0
20240802,180300,9477206280,10900,10900,10900,10900,34301
20240802,180200,9477206280,10900,10900,10900,10900,0
20240802,180100,9477206280,10900,10900,10900,10900,0
20240802,180000,9477206280,10900,10900,10900,10900,0
20240802,175900,9477206280,10900,10900,10900,10900,0
20240802,175800,9477206280,10900,10900,10900,10900,0
20240802,175700,9477206280,10900,10900,10900,10900,0
20240802,175600,9477206280,10900,10900,10900,10900,0
20240802,175500,9477206280,10900,10900,10900,10900,0
20240802,175400,9477206280,10900,10900,10900,10900,0
20240802,175300,9477206280,10900,10900,10900,10900,0
20240802,175200,9477206280,10900,10900,10900,10900,0
20240802,175100,9477206280,10900,10900,10900,10900,0
20240802,175000,9477206280,10900,10900,10900,10900,0
20240802,174900,9477206280,10900,10900,10900,10900,0
20240802,174800,9477206280,10900,10900,10900,10900,0
20240802,174700,9477206280,10900,10900,10900,10900,0
20240802,174600,9477206280,10900,10900,10900,10900,0
20240802,174500,9477206280,10900,10900,10900,10900,0
20240802,174400,9477206280,10900,10900,10900,10900,0
20240802,174300,9477206280,10900,10900,10900,10900,0
20240802,174200,9477206280,10900,10900,10900,10900,0
20240802,174100,9477206280,10900,10900,10900,10900,0
20240802,174000,9477206280,10900,10900,10900,10900,0
20240802,173900,9477206280,10900,10900,10900,10900,0
20240802,173800,9477206280,10900,10900,10900,10900,0
20240802,173700,9477206280,10900,10900,10900,10900,0
20240802,173600,9477206280,10900,10900,10900,10900,0
20240802,173500,9477206280,10900,10900,10900,10900,0
20240802,173400,9477206280,10900,10900,10900,10900,0
20240802,173300,9477206280,10900,10900,10900,10900,34301
20240802,173200,9477206280,10900,10900,10900,10900,0
20240802,173100,9477206280,10900,10900,10900,10900,0
20240802,173000,9477206280,10900,10900,10900,10900,0
20240802,172900,9477206280,10900,10900,10900,10900,0
20240802,172800,9477206280,10900,10900,10900,10900,0
20240802,172700,9477206280,10900,10900,10900,10900,0
20240802,172600,9477206280,10900,10900,10900,10900,0
20240802,172500,9477206280,10900,10900,10900,10900,0
20240802,172400,9477206280,10900,10900,10900,10900,0
20240802,172300,9477206280,10900,10900,10900,10900,0
20240802,172200,9477206280,10900,10900,10900,10900,0
20240802,172100,9477206280,10900,10900,10900,10900,0
20240802,172000,9477206280,10900,10900,10900,10900,0
20240802,171900,9477206280,10900,10900,10900,10900,0
20240802,171800,9477206280,10900,10900,10900,10900,0
20240802,171700,9477206280,10900,10900,10900,10900,0
20240802,171600,9477206280,10900,10900,10900,10900,0
20240802,171500,9477206280,10900,10900,10900,10900,0
20240802,171400,9477206280,10900,10900,10900,10900,0
20240802,171300,9477206280,10900,10900,10900,10900,0
20240802,171200,9477206280,10900,10900,10900,10900,0
20240802,171100,9477206280,10900,10900,10900,10900,0
20240802,171000,9477206280,10900,10900,10900,10900,0
20240802,170900,9477206280,10900,10900,10900,10900,0
20240802,170800,9477206280,10900,10900,10900,10900,0
20240802,170700,9477206280,10900,10900,10900,10900,0
20240802,170600,9477206280,10900,10900,10900,10900,0
20240802,170500,9477206280,10900,10900,10900,10900,0
20240802,170400,9477206280,10900,10900,10900,10900,0
20240802,170300,9477206280,10900,10900,10900,10900,34301
20240802,170200,9477206280,10900,10900,10900,10900,0
20240802,170100,9477206280,10900,10900,10900,10900,0
20240802,170000,9477206280,10900,10900,10900,10900,0
20240802,165900,9477206280,10900,10900,10900,10900,0
20240802,165800,9477206280,10900,10900,10900,10900,0
20240802,165700,9477206280,10900,10900,10900,10900,0
20240802,165600,9477206280,10900,10900,10900,10900,0
20240802,165500,9477206280,10900,10900,10900,10900,0
20240802,165400,9477206280,10900,10900,10900,10900,0
20240802,165300,9477206280,10900,10900,10900,10900,0
20240802,165200,9477206280,10900,10900,10900,10900,0
20240802,165100,9477206280,10900,10900,10900,10900,0
20240802,165000,9477206280,10900,10900,10900,10900,0
20240802,164900,9477206280,10900,10900,10900,10900,0
20240802,164800,9477206280,10900,10900,10900,10900,0
20240802,164700,9477206280,10900,10900,10900,10900,0
20240802,164600,9477206280,10900,10900,10900,10900,0
20240802,164500,9477206280,10900,10900,10900,10900,0
20240802,164400,9477206280,10900,10900,10900,10900,0
20240802,164300,9477206280,10900,10900,10900,10900,0
20240802,164200,9477206280,10900,10900,10900,10900,0
20240802,164100,9477206280,10900,10900,10900,10900,0
20240802,164000,9477206280,10900,10900,10900,10900,0
20240802,163900,9477206280,10900,10900,10900,10900,0
20240802,163800,9477206280,10900,10900,10900,10900,0
20240802,163700,9477206280,10900,10900,10900,10900,0
20240802,163600,9477206280,10900,10900,10900,10900,0
20240802,163500,9477206280,10900,10900,10900,10900,0
20240802,163400,9477206280,10900,10900,10900,10900,0
20240802,163300,9477206280,10900,10900,10900,10900,34301
20240802,163200,9477206280,10900,10900,10900,10900,0
20240802,163100,9477206280,10900,10900,10900,10900,0
20240802,163000,9477206280,10900,10900,10900,10900,0
20240802,162900,9477206280,10900,10900,10900,10900,0
20240802,162800,9477206280,10900,10900,10900,10900,0
20240802,162700,9477206280,10900,10900,10900,10900,0
20240802,162600,9477206280,10900,10900,10900,10900,0
20240802,162500,9477206280,10900,10900,10900,10900,0
20240802,162400,9477206280,10900,10900,10900,10900,0
20240802,162300,9477206280,10900,10900,10900,10900,0
20240802,162200,9477206280,10900,10900,10900,10900,0
20240802,162100,9477206280,10900,10900,10900,10900,0
20240802,162000,9477206280,10900,10900,10900,10900,0
20240802,161900,9477206280,10900,10900,10900,10900,0
20240802,161800,9477206280,10900,10900,10900,10900,0
20240802,161700,9477206280,10900,10900,10900,10900,0
20240802,161600,9477206280,10900,10900,10900,10900,0
20240802,161500,9477206280,10900,10900,10900,10900,0
20240802,161400,9477206280,10900,10900,10900,10900,0
20240802,161300,9477206280,10900,10900,10900,10900,0
20240802,161200,9477206280,10900,10900,10900,10900,0
20240802,161100,9477206280,10900,10900,10900,10900,0
20240802,161000,9477206280,10900,10900,10900,10900,0
20240802,160900,9477206280,10900,10900,10900,10900,0
20240802,160800,9477206280,10900,10900,10900,10900,0
20240802,160700,9477206280,10900,10900,10900,10900,0
20240802,160600,9477206280,10900,10900,10900,10900,0
20240802,160500,9477206280,10900,10900,10900,10900,0
20240802,160400,9477206280,10900,10900,10900,10900,0
20240802,160300,9477206280,10900,10900,10900,10900,34301
20240802,160200,9477206280,10900,10900,10900,10900,0
20240802,160100,9477206280,10900,10900,10900,10900,0
20240802,160000,9477206280,10900,10900,10900,10900,0
20240802,155900,9477206280,10900,10900,10900,10900,0
20240802,155800,9477206280,10900,10900,10900,10900,0
20240802,155700,9477206280,10900,10900,10900,10900,0
20240802,155600,9477206280,10900,10900,10900,10900,0
20240802,155500,9477206280,10900,10900,10900,10900,0
20240802,155400,9477206280,10900,10900,10900,10900,0
20240802,155300,9477206280,10900,10900,10900,10900,0
20240802,155200,9477206280,10900,10900,10900,10900,0
20240802,155100,9477206280,10900,10900,10900,10900,0
20240802,155000,9477206280,10900,10900,10900,10900,0
20240802,154900,9477206280,10900,10900,10900,10900,0
20240802,154800,9477206280,10900,10900,10900,10900,0
20240802,154700,9477206280,10900,10900,10900,10900,0
20240802,154600,9477206280,10900,10900,10900,10900,0
20240802,154500,9477206280,10900,10900,10900,10900,0
20240802,154400,9477206280,10900,10900,10900,10900,0
20240802,154300,9477206280,10900,10900,10900,10900,0
20240802,154200,9477206280,10900,10900,10900,10900,0
20240802,154100,9477206280,10900,10900,10900,10900,0
20240802,154000,9477206280,10900,10900,10900,10900,0
20240802,153900,9477206280,10900,10900,10900,10900,0
20240802,153800,9477206280,10900,10900,10900,10900,0
20240802,153700,9477206280,10900,10900,10900,10900,0
20240802,153600,9477206280,10900,10900,10900,10900,0
20240802,153500,9477206280,10900,10900,10900,10900,0
20240802,153400,9477206280,10900,10900,10900,10900,0
20240802,153300,9477206280,10900,10900,10900,10900,34301
20240802,153200,9477206280,10900,10900,10900,10900,0
20240802,153100,9477206280,10900,10900,10900,10900,0
20240802,153000,9477206280,10900,10900,10900,10900,34301
20240802,152900,9103325380,10960,10960,10960,10960,0
20240802,152800,9103325380,10960,10960,10960,10960,0
20240802,152700,9103325380,10960,10960,10960,10960,0
20240802,152600,9103325380,10960,10960,10960,10960,0
20240802,152500,9103325380,10960,10960,10960,10960,0
20240802,152400,9103325380,10960,10960,10960,10960,0
20240802,152300,9103325380,10960,10960,10960,10960,0
20240802,152200,9103325380,10960,10960,10960,10960,0
20240802,152100,9103325380,10960,10960,10960,10960,0
20240802,152000,9103325380,10960,10960,10960,10960,0
20240802,151900,9103325380,10960,10940,10970,10940,957
20240802,151800,9092837570,10960,10950,10960,10950,720
20240802,151700,9084950060,10950,10950,10960,10930,714
20240802,151600,9077133620,10950,10930,10970,10930,717
20240802,151500,9069291340,10950,10920,10980,10920,4790
20240802,151400,9016868820,10930,10930,10930,10920,795
20240802,151300,9008181130,10920,10940,10940,10920,1003
20240802,151200,8997218870,10940,10940,10940,10930,776
20240802,151100,8988734050,10940,10930,10940,10910,2732
20240802,151000,8958897040,10930,10920,10930,10920,170
20240802,150900,8957039510,10930,10930,10940,10920,1046
20240802,150800,8945607850,10930,10930,10930,10920,973
20240802,150700,8934972980,10930,10970,11000,10930,4782
20240802,150600,8882617660,10980,10950,10980,10940,4382
20240802,150500,8834566120,10950,10940,10960,10940,2865
20240802,150400,8803186590,10940,10930,10950,10930,1214
20240802,150300,8789907710,10940,10930,10940,10920,1319
20240802,150200,8775490350,10940,10920,10940,10910,3163
20240802,150100,8740927890,10910,10910,10910,10900,2088
20240802,150000,8718152350,10900,10910,10920,10900,1419
20240802,145900,8702669720,10910,10910,10920,10910,2389
20240802,145800,8676604800,10920,10930,10940,10910,1936
20240802,145700,8655462590,10930,10930,10930,10920,585
20240802,145600,8649070950,10930,10920,10930,10920,1452
20240802,145500,8633202780,10930,10930,10930,10920,313
20240802,145400,8629783950,10930,10930,10940,10920,1304
20240802,145300,8615530860,10930,10920,10930,10920,1180
20240802,145200,8602633830,10930,10930,10930,10910,3097
20240802,145100,8568813800,10930,10940,10950,10930,482
20240802,145000,8563538410,10940,10940,10940,10940,779
20240802,144900,8555016150,10950,10940,10950,10930,761
20240802,144800,8546691170,10940,10930,10940,10930,673
20240802,144700,8539332040,10920,10920,10930,10910,2983
20240802,144600,8506755190,10910,10920,10920,10910,631
20240802,144500,8499870100,10910,10920,10920,10910,936
20240802,144400,8489651720,10920,10940,10950,10920,2752
20240802,144300,8459552480,10940,10940,10950,10940,220
20240802,144200,8457144080,10940,10950,10950,10940,443
20240802,144100,8452297490,10950,10960,10960,10930,4147
20240802,144000,8406907000,10960,10910,10960,10900,6972
20240802,143900,8330769920,10900,10900,10910,10900,804
20240802,143800,8322003780,10900,10910,10910,10900,1000
20240802,143700,8311101950,10900,10910,10920,10900,2003
20240802,143600,8289256820,10910,10910,10920,10900,1858
20240802,143500,8268991760,10920,10910,10920,10900,3017
20240802,143400,8236076900,10910,10910,10930,10910,1509
20240802,143300,8219605560,10910,10930,10930,10910,3140
20240802,143200,8185328310,10920,10950,10950,10920,3441
20240802,143100,8147706370,10940,10940,10950,10930,1555
20240802,143000,8130695620,10930,10940,10950,10930,2072
20240802,142900,8108026860,10950,10950,10950,10940,3021
20240802,142800,8074968530,10940,10960,10970,10940,2320
20240802,142700,8049561190,10960,10980,10980,10950,11006
20240802,142600,7928899080,10980,10980,10990,10970,3600
20240802,142500,7889374990,10980,10990,10990,10970,4344
20240802,142400,7841674600,10990,10990,10990,10980,711
20240802,142300,7833863770,10980,11010,11010,10980,27538
20240802,142200,7531011250,11000,11010,11010,11000,1605
20240802,142100,7513353260,11010,11010,11020,11010,657
20240802,142000,7506119140,11010,11010,11020,11000,2131
20240802,141900,7482659760,11010,11010,11020,11010,7208
20240802,141800,7403298540,11010,11020,11020,11010,527
20240802,141700,7397495680,11020,11020,11020,11010,3228
20240802,141600,7361950840,11020,11020,11020,11010,394
20240802,141500,7357610800,11020,11020,11020,11010,500
20240802,141400,7352105200,11020,11020,11020,11010,1052
20240802,141300,7340517790,11020,11020,11020,11010,340
20240802,141200,7336773180,11010,11010,11020,11010,714
20240802,141100,7328910590,11020,11010,11020,11010,255
20240802,141000,7326102120,11020,11020,11020,11020,27
20240802,140900,7325804580,11010,11030,11030,11010,360
20240802,140800,7321838710,11020,11020,11030,11020,393
20240802,140700,7317507550,11020,11030,11030,11020,526
20240802,140600,7311709710,11030,11020,11040,11020,1389
20240802,140500,7296397110,11020,11020,11030,11010,731
20240802,140400,7288342940,11020,11020,11030,11010,456
20240802,140300,7283319530,11020,11020,11020,11010,1875
20240802,140200,7262668330,11020,11010,11020,11010,3641
20240802,140100,7222565380,11010,11010,11020,11000,7588
20240802,140000,7139077450,11010,11020,11020,11010,2730
20240802,135900,7109019840,11010,11010,11040,11010,2224
20240802,135800,7084504760,11010,11010,11020,11010,349
20240802,135700,7080661960,11010,11020,11030,11010,17040
20240802,135600,6892998910,11020,11030,11040,11020,1082
20240802,135500,6881067770,11040,11020,11040,11020,489
20240802,135400,6875675970,11020,11030,11030,11020,1159
20240802,135300,6862896510,11030,11030,11040,11030,257
20240802,135200,6860061330,11040,11030,11040,11020,661
20240802,135100,6852772310,11030,11040,11040,11020,763
20240802,135000,6844356290,11040,11040,11040,11030,445
20240802,134900,6839444360,11030,11040,11050,11030,9492
20240802,134800,6734671840,11050,11050,11050,11040,355
20240802,134700,6730751230,11050,11050,11060,11040,881
20240802,134600,6721018600,11050,11040,11050,11040,384
20240802,134500,6716777560,11050,11050,11050,11040,164
20240802,134400,6714965990,11050,11060,11060,11050,758
20240802,134300,6706589660,11060,11060,11080,11060,4525
20240802,134200,6656523620,11070,11060,11070,11050,1804
20240802,134100,6636558610,11060,11050,11060,11040,1272
20240802,134000,6622493270,11050,11050,11050,11040,492
20240802,133900,6617058760,11050,11050,11050,11040,346
20240802,133800,6613237550,11040,11050,11050,11040,247
20240802,133700,6610508800,11050,11060,11060,11040,415
20240802,133600,6605923430,11050,11050,11050,11040,693
20240802,133500,6598267980,11040,11060,11060,11040,688
20240802,133400,6590666380,11070,11060,11070,11050,2836
20240802,133300,6559311000,11070,11060,11070,11060,625
20240802,133200,6552398370,11060,11060,11070,11050,502
20240802,133100,6546847770,11060,11070,11070,11050,201
20240802,133000,6544624980,11050,11060,11070,11050,1137
20240802,132900,6532056480,11070,11060,11070,11060,696
20240802,132800,6524358630,11050,11070,11070,11050,327
20240802,132700,6520741480,11070,11050,11070,11050,690
20240802,132600,6513110040,11050,11050,11060,11050,1074
20240802,132500,6501233740,11050,11040,11060,11040,946
20240802,132400,6490786140,11040,11050,11050,11040,1739
20240802,132300,6471572280,11050,11050,11060,11050,1185
20240802,132200,6458467110,11050,11040,11050,11040,663
20240802,132100,6451143050,11050,11030,11050,11030,260
20240802,132000,6448272120,11030,11040,11040,11030,488
20240802,131900,6442886230,11050,11030,11050,11020,2399
20240802,131800,6416416950,11020,11020,11030,11020,1017
20240802,131700,6405209320,11030,11020,11030,11020,432
20240802,131600,6400445010,11020,11040,11040,11020,19470
20240802,131500,6185820840,11050,11050,11050,11040,1871
20240802,131400,6165163900,11050,11050,11060,11050,636
20240802,131300,6158135780,11060,11050,11060,11040,495
20240802,131200,6152666120,11040,11040,11050,11040,544
20240802,131100,6146657290,11050,11050,11050,11040,530
20240802,131000,6140804620,11050,11050,11050,11040,706
20240802,130900,6133008230,11050,11040,11050,11040,262
20240802,130800,6130115220,11050,11050,11050,11040,300
20240802,130700,6126801560,11050,11050,11060,11050,1993
20240802,130600,6104778460,11060,11070,11080,11060,3161
20240802,130500,6069816480,11070,11060,11070,11060,528
20240802,130400,6063973730,11070,11070,11080,11070,287
20240802,130300,6060796540,11070,11070,11070,11060,661
20240802,130200,6053481660,11070,11060,11070,11060,266
20240802,130100,6050539400,11060,11060,11070,11060,397
20240802,130000,6046148180,11060,11050,11060,11050,175
20240802,125900,6044214170,11060,11060,11070,11060,1844
20240802,125800,6023818730,11060,11050,11060,11050,383
20240802,125700,6019585130,11060,11050,11060,11050,252
20240802,125600,6016800130,11060,11040,11060,11040,707
20240802,125500,6008992270,11050,11050,11050,11040,330
20240802,125400,6005347860,11050,11050,11050,11050,221
20240802,125300,6002905810,11050,11050,11050,11040,1304
20240802,125200,5988505210,11050,11050,11050,11040,99
20240802,125100,5987411850,11040,11040,11040,11040,313
20240802,125000,5983956330,11040,11050,11050,11040,618
20240802,124900,5977133390,11050,11050,11050,11030,626
20240802,124800,5970223040,11050,11050,11050,11030,1611
20240802,124700,5952435220,11040,11040,11060,11040,308
20240802,124600,5949032840,11050,11050,11060,11040,1319
20240802,124500,5934462490,11040,11040,11050,11040,729
20240802,124400,5926414130,11050,11040,11050,11030,1649
20240802,124300,5908206630,11050,11060,11060,11050,367
20240802,124200,5904149180,11060,11060,11060,11050,663
20240802,124100,5896820230,11070,11060,11070,11050,394
20240802,124000,5892464470,11060,11060,11060,11050,387
20240802,123900,5888187250,11050,11070,11080,11050,1115
20240802,123800,5875845270,11070,11060,11070,11060,314
20240802,123700,5872372180,11060,11060,11070,11050,1871
20240802,123600,5851670050,11070,11060,11070,11060,57
20240802,123500,5851039430,11060,11080,11090,11060,553
20240802,123400,5844909410,11070,11080,11080,11070,357
20240802,123300,5840956420,11070,11080,11080,11070,285
20240802,123200,5837801270,11070,11050,11070,11050,2338
20240802,123100,5811943680,11040,11040,11050,11030,1272
20240802,123000,5797901020,11040,11040,11050,11040,360
20240802,122900,5793926420,11040,11040,11040,11030,554
20240802,122800,5787812400,11040,11030,11040,11030,445
20240802,122700,5782901690,11040,11040,11050,11030,2264
20240802,122600,5757918070,11040,11050,11050,11040,322
20240802,122500,5754362110,11040,11050,11060,11040,1833
20240802,122400,5734108010,11050,11040,11050,11040,810
20240802,122300,5725162820,11040,11050,11050,11040,145
20240802,122200,5723561140,11040,11050,11050,11040,345
20240802,122100,5719751000,11050,11050,11050,11040,298
20240802,122000,5716460820,11050,11040,11050,11040,405
20240802,121900,5711986710,11040,11040,11050,11030,932
20240802,121800,5701701730,11030,11040,11040,11030,1159
20240802,121700,5688912020,11040,11040,11040,11030,631
20240802,121600,5681949210,11030,11040,11040,11030,624
20240802,121500,5675063440,11030,11030,11040,11020,889
20240802,121400,5665262020,11030,11040,11040,11020,2571
20240802,121300,5636910560,11040,11050,11050,11040,964
20240802,121200,5626265040,11040,11040,11050,11040,835
20240802,121100,5617046420,11040,11030,11050,11030,175
20240802,121000,5615115440,11030,11040,11050,11030,3979
20240802,120900,5571214450,11050,11050,11050,11030,4506
20240802,120800,5521474580,11050,11050,11060,11050,2227
20240802,120700,5496865930,11060,11060,11060,11050,2082
20240802,120600,5473858270,11050,11060,11060,11050,1057
20240802,120500,5462173910,11050,11070,11070,11050,1516
20240802,120400,5445404860,11070,11060,11070,11060,799
20240802,120300,5436562770,11070,11060,11070,11060,327
20240802,120200,5432945600,11060,11070,11070,11060,1126
20240802,120100,5420486280,11060,11060,11070,11060,543
20240802,120000,5414480460,11060,11070,11080,11040,11798
20240802,115900,5284141410,11080,11060,11080,11060,3770
20240802,115800,5242426440,11060,11060,11070,11060,1345
20240802,115700,5227550720,11050,11050,11060,11050,232
20240802,115600,5224986670,11050,11060,11060,11050,738
20240802,115500,5216826440,11050,11030,11050,11030,3510
20240802,115400,5178068380,11040,11030,11040,11030,22
20240802,115300,5177825600,11030,11040,11040,11030,1791
20240802,115200,5158064920,11030,11030,11040,11030,6354
20240802,115100,5087951550,11040,11050,11050,11040,3582
20240802,115000,5048396870,11050,11050,11060,11050,5466
20240802,114900,4987995210,11060,11060,11070,11050,4070
20240802,114800,4942978810,11070,11070,11070,11060,172
20240802,114700,4941076420,11060,11070,11080,11060,1310
20240802,114600,4926574730,11070,11070,11080,11070,1219
20240802,114500,4913076650,11070,11070,11070,11060,692
20240802,114400,4905418240,11070,11070,11070,11060,1573
20240802,114300,4888007250,11070,11070,11070,11070,1083
20240802,114200,4876018440,11070,11070,11070,11060,651
20240802,114100,4868814620,11070,11070,11070,11070,536
20240802,114000,4862881100,11070,11070,11070,11070,442
20240802,113900,4857988160,11070,11070,11080,11060,3668
20240802,113800,4817376030,11080,11080,11080,11080,474
20240802,113700,4812124110,11080,11080,11090,11080,755
20240802,113600,4803758700,11090,11080,11090,11080,316
20240802,113500,4800257380,11080,11080,11080,11070,705
20240802,113400,4792447600,11070,11070,11070,11060,2341
20240802,113300,4766536930,11060,11080,11080,11060,1943
20240802,113200,4745029240,11070,11080,11080,11070,1684
20240802,113100,4726385470,11080,11080,11080,11070,1533
20240802,113000,4709411560,11080,11090,11090,11070,2762
20240802,112900,4678828440,11080,11090,11090,11070,3310
20240802,112800,4642154410,11090,11100,11100,11080,1581
20240802,112700,4624628520,11100,11100,11100,11100,274
20240802,112600,4621587120,11110,11090,11110,11080,924
20240802,112500,4611337350,11090,11110,11110,11080,23512
20240802,112400,4350709140,11110,11110,11110,11100,535
20240802,112300,4344767410,11110,11100,11110,11100,1481
20240802,112200,4328318930,11100,11110,11120,11100,976
20240802,112100,4317474410,11110,11120,11120,11100,430
20240802,112000,4312695010,11120,11120,11120,11090,3467
20240802,111900,4274204960,11120,11120,11120,11100,3565
20240802,111800,4234607100,11120,11130,11130,11110,2191
20240802,111700,4210259020,11130,11120,11140,11120,2639
20240802,111600,4180900920,11130,11130,11130,11120,1478
20240802,111500,4164462650,11130,11130,11130,11130,660
20240802,111400,4157116850,11130,11130,11130,11130,975
20240802,111300,4146265100,11130,11140,11140,11130,713
20240802,111200,4138328310,11130,11130,11150,11130,528
20240802,111100,4132448320,11130,11130,11130,11130,410
20240802,111000,4127885020,11140,11130,11140,11130,772
20240802,110900,4119286570,11130,11130,11130,11130,734
20240802,110800,4111117150,11130,11120,11150,11120,823
20240802,110700,4101960160,11130,11140,11140,11130,132
20240802,110600,4100490990,11130,11130,11130,11120,523
20240802,110500,4094671680,11120,11120,11120,11120,247
20240802,110400,4091925040,11130,11120,11130,11120,493
20240802,110300,4086441290,11120,11120,11130,11120,296
20240802,110200,4083149570,11140,11140,11140,11120,1229
20240802,110100,4069470880,11130,11120,11130,11120,1304
20240802,110000,4054967600,11120,11130,11130,11110,10290
20240802,105900,3940496320,11140,11140,11150,11130,1087
20240802,105800,3928387620,11140,11140,11140,11130,772
20240802,105700,3919794160,11140,11140,11150,11140,1309
20240802,105600,3905207900,11150,11150,11150,11150,2685
20240802,105500,3875270150,11150,11140,11150,11140,2105
20240802,105400,3851820430,11150,11130,11150,11130,287
20240802,105300,3848625180,11130,11120,11130,11120,2069
20240802,105200,3825601520,11120,11120,11130,11120,646
20240802,105100,3818417990,11110,11120,11120,11110,1842
20240802,105000,3797939990,11120,11130,11140,11120,1418
20240802,104900,3782166060,11140,11130,11140,11130,1299
20240802,104800,3767705270,11140,11130,11140,11120,2355
20240802,104700,3741495100,11130,11130,11130,11120,343
20240802,104600,3737680680,11120,11130,11130,11120,832
20240802,104500,3728425550,11130,11120,11130,11120,247
20240802,104400,3725678900,11120,11110,11120,11110,178
20240802,104300,3723701050,11120,11120,11120,11110,2551
20240802,104200,3695356000,11120,11120,11130,11100,1666
20240802,104100,3676855800,11100,11120,11120,11100,6767
20240802,104000,3601714930,11110,11120,11130,11110,776
20240802,103900,3593092810,11120,11130,11140,11120,2317
20240802,103800,3567292090,11120,11110,11140,11090,17077
20240802,103700,3377576820,11110,11120,11120,11110,3050
20240802,103600,3343684980,11120,11110,11130,11110,1196
20240802,103500,3330385560,11110,11120,11120,11110,1730
20240802,103400,3311149650,11110,11120,11120,11110,2146
20240802,103300,3287299530,11120,11120,11130,11120,6487
20240802,103200,3215162310,11130,11130,11130,11130,1502
20240802,103100,3198445050,11140,11140,11140,11130,1066
20240802,103000,3186573520,11130,11140,11140,11110,4906
20240802,102900,3132008190,11140,11140,11150,11130,3543
20240802,102800,3092551530,11150,11160,11160,11150,2359
20240802,102700,3066247520,11150,11150,11160,11150,1303
20240802,102600,3051718570,11150,11170,11170,11150,2110
20240802,102500,3028189280,11160,11160,11160,11150,300
20240802,102400,3024841500,11160,11160,11160,11150,2690
20240802,102300,2994845600,11160,11170,11170,11160,4130
20240802,102200,2948749450,11170,11170,11170,11160,2154
20240802,102100,2924689280,11180,11190,11190,11170,4671
20240802,102000,2872500750,11190,11200,11200,11180,6000
20240802,101900,2805391280,11200,11190,11210,11190,312
20240802,101800,2801897410,11190,11200,11200,11190,468
20240802,101700,2796660280,11200,11190,11200,11180,591
20240802,101600,2790044020,11190,11200,11200,11180,1476
20240802,101500,2773521170,11190,11200,11200,11190,538
20240802,101400,2767497200,11200,11200,11200,11190,375
20240802,101300,2763300820,11200,11180,11200,11180,1333
20240802,101200,2748393410,11180,11170,11180,11170,307
20240802,101100,2744962770,11170,11180,11180,11170,824
20240802,101000,2735758460,11180,11180,11190,11160,3095
20240802,100900,2701180810,11190,11180,11190,11170,2792
20240802,100800,2669968970,11190,11190,11200,11190,328
20240802,100700,2666297680,11190,11220,11220,11150,26277
20240802,100600,2372685350,11220,11220,11220,11210,368
20240802,100500,2368559810,11210,11210,11220,11200,1415
20240802,100400,2352699610,11210,11210,11220,11210,207
20240802,100300,2350379130,11210,11200,11210,11200,1884
20240802,100200,2329272070,11200,11200,11210,11200,1054
20240802,100100,2317465210,11210,11210,11220,11210,3980
20240802,100000,2272844890,11210,11220,11220,11200,8520
20240802,095900,2177322800,11210,11220,11220,11210,2120
20240802,095800,2153539670,11220,11230,11230,11220,1553
20240802,095700,2136113710,11240,11230,11240,11230,733
20240802,095600,2127879210,11230,11230,11230,11230,245
20240802,095500,2125127860,11230,11230,11250,11230,1140
20240802,095400,2112317160,11230,11250,11250,11230,1605
20240802,095300,2094291640,11230,11260,11260,11230,2403
20240802,095200,2067277360,11280,11240,11280,11240,1964
20240802,095100,2045177730,11240,11230,11240,11220,946
20240802,095000,2034553040,11220,11220,11230,11220,1342
20240802,094900,2019494470,11230,11250,11250,11220,1955
20240802,094800,1997535780,11250,11240,11250,11220,1730
20240802,094700,1978105540,11250,11240,11250,11230,569
20240802,094600,1971710360,11240,11220,11240,11220,1532
20240802,094500,1954515610,11230,11210,11230,11210,386
20240802,094400,1950184670,11210,11240,11240,11210,9802
20240802,094300,1840198050,11240,11240,11250,11230,1477
20240802,094200,1823601510,11230,11250,11250,11230,1331
20240802,094100,1808640540,11250,11240,11250,11240,93
20240802,094000,1807595010,11240,11240,11250,11230,1441
20240802,093900,1791400120,11240,11260,11260,11230,28557
20240802,093800,1470175300,11260,11260,11270,11260,262
20240802,093700,1467225170,11260,11270,11270,11250,2865
20240802,093600,1434973770,11270,11260,11270,11260,243
20240802,093500,1432237160,11260,11250,11260,11250,3969
20240802,093400,1387548360,11260,11260,11260,11250,3275
20240802,093300,1350672380,11260,11260,11270,11250,6387
20240802,093200,1278751620,11270,11260,11280,11260,2423
20240802,093100,1251442040,11260,11280,11280,11260,2860
20240802,093000,1219208110,11280,11280,11290,11270,297
20240802,092900,1215858920,11280,11270,11280,11270,157
20240802,092800,1214088980,11270,11290,11290,11270,1877
20240802,092700,1192933230,11290,11280,11300,11270,542
20240802,092600,1186816320,11280,11290,11300,11270,1407
20240802,092500,1170946820,11300,11270,11300,11270,1519
20240802,092400,1153816880,11280,11300,11310,11280,3695
20240802,092300,1112078170,11300,11290,11300,11260,4948
20240802,092200,1056280300,11290,11280,11300,11270,4477
20240802,092100,1005777200,11280,11270,11290,11270,3545
20240802,092000,965793680,11260,11280,11310,11260,1299
20240802,091900,951142450,11280,11310,11310,11260,5845
20240802,091800,885256410,11310,11300,11330,11290,2895
20240802,091700,852502020,11310,11300,11320,11280,2702
20240802,091600,821967990,11300,11300,11320,11290,4619
20240802,091500,769720960,11310,11300,11310,11290,943
20240802,091400,759065750,11300,11270,11310,11270,4301
20240802,091300,710510180,11270,11280,11300,11270,4842
20240802,091200,655849170,11290,11270,11390,11270,5161
20240802,091100,597527890,11270,11300,11300,11260,9075
20240802,091000,495184260,11310,11320,11350,11280,6745
20240802,090900,418914030,11330,11320,11340,11310,2505
20240802,090800,390547960,11320,11310,11320,11310,559
20240802,090700,384220280,11310,11310,11320,11310,304
20240802,090600,380782030,11310,11310,11320,11300,1524
20240802,090500,363538190,11300,11320,11320,11290,487
20240802,090400,358033770,11320,11290,11350,11290,1164
20240802,090300,344887780,11290,11320,11320,11270,4377
20240802,090200,295477500,11330,11360,11400,11330,1966
20240802,090100,273161620,11350,11400,11420,11260,7402
20240802,090000,189432140,11400,11400,11480,11340,16636