KissMeData/084730/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,937226280,11530,11530,11530,11530,585
20240802,195200,937226280,11530,11530,11530,11530,0
20240802,195100,937226280,11530,11530,11530,11530,0
20240802,195000,937226280,11530,11530,11530,11530,0
20240802,194900,937226280,11530,11530,11530,11530,0
20240802,194800,937226280,11530,11530,11530,11530,0
20240802,194700,937226280,11530,11530,11530,11530,0
20240802,194600,937226280,11530,11530,11530,11530,0
20240802,194500,937226280,11530,11530,11530,11530,0
20240802,194400,937226280,11530,11530,11530,11530,0
20240802,194300,937226280,11530,11530,11530,11530,0
20240802,194200,937226280,11530,11530,11530,11530,0
20240802,194100,937226280,11530,11530,11530,11530,0
20240802,194000,937226280,11530,11530,11530,11530,0
20240802,193900,937226280,11530,11530,11530,11530,0
20240802,193800,937226280,11530,11530,11530,11530,0
20240802,193700,937226280,11530,11530,11530,11530,0
20240802,193600,937226280,11530,11530,11530,11530,0
20240802,193500,937226280,11530,11530,11530,11530,0
20240802,193400,937226280,11530,11530,11530,11530,0
20240802,193300,937226280,11530,11530,11530,11530,0
20240802,193200,937226280,11530,11530,11530,11530,0
20240802,193100,937226280,11530,11530,11530,11530,0
20240802,193000,937226280,11530,11530,11530,11530,0
20240802,192900,937226280,11530,11530,11530,11530,0
20240802,192800,937226280,11530,11530,11530,11530,0
20240802,192700,937226280,11530,11530,11530,11530,0
20240802,192600,937226280,11530,11530,11530,11530,0
20240802,192500,937226280,11530,11530,11530,11530,0
20240802,192400,937226280,11530,11530,11530,11530,0
20240802,192300,937226280,11530,11530,11530,11530,585
20240802,192200,937226280,11530,11530,11530,11530,0
20240802,192100,937226280,11530,11530,11530,11530,0
20240802,192000,937226280,11530,11530,11530,11530,0
20240802,191900,937226280,11530,11530,11530,11530,0
20240802,191800,937226280,11530,11530,11530,11530,0
20240802,191700,937226280,11530,11530,11530,11530,0
20240802,191600,937226280,11530,11530,11530,11530,0
20240802,191500,937226280,11530,11530,11530,11530,0
20240802,191400,937226280,11530,11530,11530,11530,0
20240802,191300,937226280,11530,11530,11530,11530,0
20240802,191200,937226280,11530,11530,11530,11530,0
20240802,191100,937226280,11530,11530,11530,11530,0
20240802,191000,937226280,11530,11530,11530,11530,0
20240802,190900,937226280,11530,11530,11530,11530,0
20240802,190800,937226280,11530,11530,11530,11530,0
20240802,190700,937226280,11530,11530,11530,11530,0
20240802,190600,937226280,11530,11530,11530,11530,0
20240802,190500,937226280,11530,11530,11530,11530,0
20240802,190400,937226280,11530,11530,11530,11530,0
20240802,190300,937226280,11530,11530,11530,11530,0
20240802,190200,937226280,11530,11530,11530,11530,0
20240802,190100,937226280,11530,11530,11530,11530,0
20240802,190000,937226280,11530,11530,11530,11530,0
20240802,185900,937226280,11530,11530,11530,11530,0
20240802,185800,937226280,11530,11530,11530,11530,0
20240802,185700,937226280,11530,11530,11530,11530,0
20240802,185600,937226280,11530,11530,11530,11530,0
20240802,185500,937226280,11530,11530,11530,11530,0
20240802,185400,937226280,11530,11530,11530,11530,0
20240802,185300,937226280,11530,11530,11530,11530,585
20240802,185200,937226280,11530,11530,11530,11530,0
20240802,185100,937226280,11530,11530,11530,11530,0
20240802,185000,937226280,11530,11530,11530,11530,0
20240802,184900,937226280,11530,11530,11530,11530,0
20240802,184800,937226280,11530,11530,11530,11530,0
20240802,184700,937226280,11530,11530,11530,11530,0
20240802,184600,937226280,11530,11530,11530,11530,0
20240802,184500,937226280,11530,11530,11530,11530,0
20240802,184400,937226280,11530,11530,11530,11530,0
20240802,184300,937226280,11530,11530,11530,11530,0
20240802,184200,937226280,11530,11530,11530,11530,0
20240802,184100,937226280,11530,11530,11530,11530,0
20240802,184000,937226280,11530,11530,11530,11530,0
20240802,183900,937226280,11530,11530,11530,11530,0
20240802,183800,937226280,11530,11530,11530,11530,0
20240802,183700,937226280,11530,11530,11530,11530,0
20240802,183600,937226280,11530,11530,11530,11530,0
20240802,183500,937226280,11530,11530,11530,11530,0
20240802,183400,937226280,11530,11530,11530,11530,0
20240802,183300,937226280,11530,11530,11530,11530,0
20240802,183200,937226280,11530,11530,11530,11530,0
20240802,183100,937226280,11530,11530,11530,11530,0
20240802,183000,937226280,11530,11530,11530,11530,0
20240802,182900,937226280,11530,11530,11530,11530,0
20240802,182800,937226280,11530,11530,11530,11530,0
20240802,182700,937226280,11530,11530,11530,11530,0
20240802,182600,937226280,11530,11530,11530,11530,0
20240802,182500,937226280,11530,11530,11530,11530,0
20240802,182400,937226280,11530,11530,11530,11530,0
20240802,182300,937226280,11530,11530,11530,11530,585
20240802,182200,937226280,11530,11530,11530,11530,0
20240802,182100,937226280,11530,11530,11530,11530,0
20240802,182000,937226280,11530,11530,11530,11530,0
20240802,181900,937226280,11530,11530,11530,11530,0
20240802,181800,937226280,11530,11530,11530,11530,0
20240802,181700,937226280,11530,11530,11530,11530,0
20240802,181600,937226280,11530,11530,11530,11530,0
20240802,181500,937226280,11530,11530,11530,11530,0
20240802,181400,937226280,11530,11530,11530,11530,0
20240802,181300,937226280,11530,11530,11530,11530,0
20240802,181200,937226280,11530,11530,11530,11530,0
20240802,181100,937226280,11530,11530,11530,11530,0
20240802,181000,937226280,11530,11530,11530,11530,0
20240802,180900,937226280,11530,11530,11530,11530,0
20240802,180800,937226280,11530,11530,11530,11530,0
20240802,180700,937226280,11530,11530,11530,11530,0
20240802,180600,937226280,11530,11530,11530,11530,0
20240802,180500,937226280,11530,11530,11530,11530,0
20240802,180400,937226280,11530,11530,11530,11530,0
20240802,180300,937226280,11530,11530,11530,11530,0
20240802,180200,937226280,11530,11530,11530,11530,0
20240802,180100,937226280,11530,11530,11530,11530,0
20240802,180000,937226280,11530,11530,11530,11530,0
20240802,175900,937226280,11530,11530,11530,11530,0
20240802,175800,937226280,11530,11530,11530,11530,0
20240802,175700,937226280,11530,11530,11530,11530,0
20240802,175600,937226280,11530,11530,11530,11530,0
20240802,175500,937226280,11530,11530,11530,11530,0
20240802,175400,937226280,11530,11530,11530,11530,0
20240802,175300,937226280,11530,11530,11530,11530,585
20240802,175200,937226280,11530,11530,11530,11530,0
20240802,175100,937226280,11530,11530,11530,11530,0
20240802,175000,937226280,11530,11530,11530,11530,0
20240802,174900,937226280,11530,11530,11530,11530,0
20240802,174800,937226280,11530,11530,11530,11530,0
20240802,174700,937226280,11530,11530,11530,11530,0
20240802,174600,937226280,11530,11530,11530,11530,0
20240802,174500,937226280,11530,11530,11530,11530,0
20240802,174400,937226280,11530,11530,11530,11530,0
20240802,174300,937226280,11530,11530,11530,11530,0
20240802,174200,937226280,11530,11530,11530,11530,0
20240802,174100,937226280,11530,11530,11530,11530,0
20240802,174000,937226280,11530,11530,11530,11530,0
20240802,173900,937226280,11530,11530,11530,11530,0
20240802,173800,937226280,11530,11530,11530,11530,0
20240802,173700,937226280,11530,11530,11530,11530,0
20240802,173600,937226280,11530,11530,11530,11530,0
20240802,173500,937226280,11530,11530,11530,11530,0
20240802,173400,937226280,11530,11530,11530,11530,0
20240802,173300,937226280,11530,11530,11530,11530,0
20240802,173200,937226280,11530,11530,11530,11530,0
20240802,173100,937226280,11530,11530,11530,11530,0
20240802,173000,937226280,11530,11530,11530,11530,0
20240802,172900,937226280,11530,11530,11530,11530,0
20240802,172800,937226280,11530,11530,11530,11530,0
20240802,172700,937226280,11530,11530,11530,11530,0
20240802,172600,937226280,11530,11530,11530,11530,0
20240802,172500,937226280,11530,11530,11530,11530,0
20240802,172400,937226280,11530,11530,11530,11530,0
20240802,172300,937226280,11530,11530,11530,11530,585
20240802,172200,937226280,11530,11530,11530,11530,0
20240802,172100,937226280,11530,11530,11530,11530,0
20240802,172000,937226280,11530,11530,11530,11530,0
20240802,171900,937226280,11530,11530,11530,11530,0
20240802,171800,937226280,11530,11530,11530,11530,0
20240802,171700,937226280,11530,11530,11530,11530,0
20240802,171600,937226280,11530,11530,11530,11530,0
20240802,171500,937226280,11530,11530,11530,11530,0
20240802,171400,937226280,11530,11530,11530,11530,0
20240802,171300,937226280,11530,11530,11530,11530,0
20240802,171200,937226280,11530,11530,11530,11530,0
20240802,171100,937226280,11530,11530,11530,11530,0
20240802,171000,937226280,11530,11530,11530,11530,0
20240802,170900,937226280,11530,11530,11530,11530,0
20240802,170800,937226280,11530,11530,11530,11530,0
20240802,170700,937226280,11530,11530,11530,11530,0
20240802,170600,937226280,11530,11530,11530,11530,0
20240802,170500,937226280,11530,11530,11530,11530,0
20240802,170400,937226280,11530,11530,11530,11530,0
20240802,170300,937226280,11530,11530,11530,11530,0
20240802,170200,937226280,11530,11530,11530,11530,0
20240802,170100,937226280,11530,11530,11530,11530,0
20240802,170000,937226280,11530,11530,11530,11530,0
20240802,165900,937226280,11530,11530,11530,11530,0
20240802,165800,937226280,11530,11530,11530,11530,0
20240802,165700,937226280,11530,11530,11530,11530,0
20240802,165600,937226280,11530,11530,11530,11530,0
20240802,165500,937226280,11530,11530,11530,11530,0
20240802,165400,937226280,11530,11530,11530,11530,0
20240802,165300,937226280,11530,11530,11530,11530,585
20240802,165200,937226280,11530,11530,11530,11530,0
20240802,165100,937226280,11530,11530,11530,11530,0
20240802,165000,937226280,11530,11530,11530,11530,0
20240802,164900,937226280,11530,11530,11530,11530,0
20240802,164800,937226280,11530,11530,11530,11530,0
20240802,164700,937226280,11530,11530,11530,11530,0
20240802,164600,937226280,11530,11530,11530,11530,0
20240802,164500,937226280,11530,11530,11530,11530,0
20240802,164400,937226280,11530,11530,11530,11530,0
20240802,164300,937226280,11530,11530,11530,11530,0
20240802,164200,937226280,11530,11530,11530,11530,0
20240802,164100,937226280,11530,11530,11530,11530,0
20240802,164000,937226280,11530,11530,11530,11530,0
20240802,163900,937226280,11530,11530,11530,11530,0
20240802,163800,937226280,11530,11530,11530,11530,0
20240802,163700,937226280,11530,11530,11530,11530,0
20240802,163600,937226280,11530,11530,11530,11530,0
20240802,163500,937226280,11530,11530,11530,11530,0
20240802,163400,937226280,11530,11530,11530,11530,0
20240802,163300,937226280,11530,11530,11530,11530,0
20240802,163200,937226280,11530,11530,11530,11530,0
20240802,163100,937226280,11530,11530,11530,11530,0
20240802,163000,937226280,11530,11530,11530,11530,0
20240802,162900,937226280,11530,11530,11530,11530,0
20240802,162800,937226280,11530,11530,11530,11530,0
20240802,162700,937226280,11530,11530,11530,11530,0
20240802,162600,937226280,11530,11530,11530,11530,0
20240802,162500,937226280,11530,11530,11530,11530,0
20240802,162400,937226280,11530,11530,11530,11530,0
20240802,162300,937226280,11530,11530,11530,11530,585
20240802,162200,937226280,11530,11530,11530,11530,0
20240802,162100,937226280,11530,11530,11530,11530,0
20240802,162000,937226280,11530,11530,11530,11530,0
20240802,161900,937226280,11530,11530,11530,11530,0
20240802,161800,937226280,11530,11530,11530,11530,0
20240802,161700,937226280,11530,11530,11530,11530,0
20240802,161600,937226280,11530,11530,11530,11530,0
20240802,161500,937226280,11530,11530,11530,11530,0
20240802,161400,937226280,11530,11530,11530,11530,0
20240802,161300,937226280,11530,11530,11530,11530,0
20240802,161200,937226280,11530,11530,11530,11530,0
20240802,161100,937226280,11530,11530,11530,11530,0
20240802,161000,937226280,11530,11530,11530,11530,0
20240802,160900,937226280,11530,11530,11530,11530,0
20240802,160800,937226280,11530,11530,11530,11530,0
20240802,160700,937226280,11530,11530,11530,11530,0
20240802,160600,937226280,11530,11530,11530,11530,0
20240802,160500,937226280,11530,11530,11530,11530,0
20240802,160400,937226280,11530,11530,11530,11530,0
20240802,160300,937226280,11530,11530,11530,11530,0
20240802,160200,937226280,11530,11530,11530,11530,0
20240802,160100,937226280,11530,11530,11530,11530,0
20240802,160000,937226280,11530,11530,11530,11530,0
20240802,155900,937226280,11530,11530,11530,11530,0
20240802,155800,937226280,11530,11530,11530,11530,0
20240802,155700,937226280,11530,11530,11530,11530,0
20240802,155600,937226280,11530,11530,11530,11530,0
20240802,155500,937226280,11530,11530,11530,11530,0
20240802,155400,937226280,11530,11530,11530,11530,0
20240802,155300,937226280,11530,11530,11530,11530,585
20240802,155200,937226280,11530,11530,11530,11530,0
20240802,155100,937226280,11530,11530,11530,11530,0
20240802,155000,937226280,11530,11530,11530,11530,0
20240802,154900,937226280,11530,11530,11530,11530,0
20240802,154800,937226280,11530,11530,11530,11530,0
20240802,154700,937226280,11530,11530,11530,11530,0
20240802,154600,937226280,11530,11530,11530,11530,0
20240802,154500,937226280,11530,11530,11530,11530,0
20240802,154400,937226280,11530,11530,11530,11530,0
20240802,154300,937226280,11530,11530,11530,11530,0
20240802,154200,937226280,11530,11530,11530,11530,0
20240802,154100,937226280,11530,11530,11530,11530,0
20240802,154000,937226280,11530,11530,11530,11530,0
20240802,153900,937226280,11530,11530,11530,11530,0
20240802,153800,937226280,11530,11530,11530,11530,0
20240802,153700,937226280,11530,11530,11530,11530,0
20240802,153600,937226280,11530,11530,11530,11530,0
20240802,153500,937226280,11530,11530,11530,11530,0
20240802,153400,937226280,11530,11530,11530,11530,0
20240802,153300,937226280,11530,11530,11530,11530,0
20240802,153200,937226280,11530,11530,11530,11530,0
20240802,153100,937226280,11530,11530,11530,11530,0
20240802,153000,937226280,11530,11530,11530,11530,585
20240802,152900,930481230,11520,11520,11520,11520,0
20240802,152800,930481230,11520,11520,11520,11520,0
20240802,152700,930481230,11520,11520,11520,11520,0
20240802,152600,930481230,11520,11520,11520,11520,0
20240802,152500,930481230,11520,11520,11520,11520,0
20240802,152400,930481230,11520,11520,11520,11520,0
20240802,152300,930481230,11520,11520,11520,11520,0
20240802,152200,930481230,11520,11520,11520,11520,0
20240802,152100,930481230,11520,11520,11520,11520,0
20240802,152000,930481230,11520,11520,11520,11520,0
20240802,151900,930481230,11520,11520,11520,11520,216
20240802,151800,927992910,11520,11540,11560,11520,2673
20240802,151700,897167840,11540,11540,11540,11540,0
20240802,151600,897167840,11540,11540,11540,11540,177
20240802,151500,895125260,11540,11540,11540,11530,609
20240802,151400,888097430,11550,11540,11550,11540,78
20240802,151300,887196740,11540,11540,11540,11540,297
20240802,151200,883769360,11540,11550,11550,11540,228
20240802,151100,881137430,11550,11550,11550,11550,600
20240802,151000,874207430,11560,11550,11560,11550,27
20240802,150900,873895370,11560,11560,11560,11560,68
20240802,150800,873109290,11560,11570,11570,11560,102
20240802,150700,871930150,11570,11580,11580,11570,69
20240802,150600,871131790,11570,11570,11570,11570,25
20240802,150500,870842540,11570,11570,11570,11570,124
20240802,150400,869407860,11550,11550,11550,11550,0
20240802,150300,869407860,11550,11550,11550,11550,1
20240802,150200,869396310,11550,11550,11550,11550,0
20240802,150100,869396310,11550,11550,11550,11550,12
20240802,150000,869257710,11570,11540,11570,11540,470
20240802,145900,863832410,11540,11550,11570,11540,79
20240802,145800,862919210,11570,11550,11570,11540,11
20240802,145700,862792130,11570,11540,11570,11540,38
20240802,145600,862353420,11540,11570,11600,11540,37
20240802,145500,861925930,11600,11530,11600,11530,110
20240802,145400,860654710,11540,11550,11550,11540,66
20240802,145300,859892660,11540,11540,11550,11530,119
20240802,145200,858519350,11540,11540,11540,11540,23
20240802,145100,858253930,11540,11540,11540,11540,13
20240802,145000,858103910,11540,11560,11560,11540,44
20240802,144900,857596000,11560,11550,11600,11550,72
20240802,144800,856763610,11540,11530,11540,11530,16
20240802,144700,856579030,11540,11520,11540,11520,124
20240802,144600,855149490,11520,11520,11520,11520,53
20240802,144500,854538930,11520,11530,11530,11520,250
20240802,144400,851656750,11530,11530,11530,11530,87
20240802,144300,850653640,11530,11540,11550,11530,219
20240802,144200,848127960,11540,11540,11550,11540,43
20240802,144100,847631730,11540,11530,11550,11530,38
20240802,144000,847193020,11540,11530,11540,11530,48
20240802,143900,846639570,11530,11530,11530,11530,23
20240802,143800,846374380,11530,11530,11540,11530,52
20240802,143700,845774640,11530,11530,11530,11530,123
20240802,143600,844356450,11530,11530,11530,11530,52
20240802,143500,843756890,11530,11530,11540,11530,65
20240802,143400,843007240,11530,11540,11540,11530,12
20240802,143300,842868830,11530,11530,11540,11520,244
20240802,143200,840055680,11530,11530,11530,11530,33
20240802,143100,839675190,11540,11530,11540,11530,44
20240802,143000,839167740,11540,11530,11540,11530,282
20240802,142900,835914950,11530,11530,11530,11520,62
20240802,142800,835200480,11530,11530,11540,11530,88
20240802,142700,834185340,11540,11570,11570,11530,911
20240802,142600,823666810,11570,11570,11580,11570,60
20240802,142500,822972600,11570,11570,11600,11570,33
20240802,142400,822590760,11570,11550,11570,11550,40
20240802,142300,822128330,11550,11550,11580,11550,50
20240802,142200,821550430,11550,11580,11580,11550,30
20240802,142100,821203650,11610,11540,11620,11540,5703
20240802,142000,755163050,11530,11570,11580,11530,608
20240802,141900,748142680,11560,11560,11580,11550,522
20240802,141800,742107560,11570,11630,11630,11570,7738
20240802,141700,652343820,11620,11660,11660,11620,4346
20240802,141600,601723840,11660,11660,11660,11660,26
20240802,141500,601420680,11660,11660,11660,11660,28
20240802,141400,601094200,11660,11680,11680,11660,797
20240802,141300,591800160,11680,11670,11690,11660,21
20240802,141200,591555190,11660,11660,11660,11660,15
20240802,141100,591380290,11660,11650,11670,11650,131
20240802,141000,589852700,11650,11650,11650,11650,8
20240802,140900,589759500,11650,11670,11670,11650,1019
20240802,140800,577877850,11670,11670,11670,11670,24
20240802,140700,577597770,11680,11660,11680,11660,246
20240802,140600,574727300,11660,11660,11660,11660,16
20240802,140500,574540740,11660,11660,11670,11660,20
20240802,140400,574307460,11670,11670,11670,11660,64
20240802,140300,573560940,11670,11660,11670,11660,13
20240802,140200,573409310,11660,11670,11670,11660,74
20240802,140100,572545790,11670,11680,11680,11660,17
20240802,140000,572347420,11670,11670,11670,11660,40
20240802,135900,571880730,11670,11670,11670,11670,23
20240802,135800,571612320,11680,11680,11680,11670,5
20240802,135700,571553950,11670,11660,11680,11660,80
20240802,135600,570620890,11670,11700,11700,11670,53
20240802,135500,570002260,11670,11660,11720,11660,124
20240802,135400,568555310,11660,11660,11660,11660,25
20240802,135300,568263810,11660,11690,11690,11660,870
20240802,135200,558110660,11690,11700,11700,11690,114
20240802,135100,556777270,11700,11700,11700,11700,140
20240802,135000,555139270,11700,11720,11720,11700,192
20240802,134900,552889190,11720,11720,11720,11720,16
20240802,134800,552701670,11720,11710,11720,11700,224
20240802,134700,550077160,11700,11680,11710,11680,129
20240802,134600,548569120,11680,11680,11690,11680,134
20240802,134500,547003050,11670,11670,11670,11670,41
20240802,134400,546524580,11670,11680,11680,11670,16
20240802,134300,546337840,11690,11680,11690,11660,1054
20240802,134200,534033370,11680,11680,11680,11680,21
20240802,134100,533788090,11680,11670,11700,11670,53
20240802,134000,533168720,11670,11670,11680,11670,66
20240802,133900,532398300,11670,11670,11670,11670,17
20240802,133800,532199910,11670,11670,11670,11670,41
20240802,133700,531721440,11670,11680,11690,11670,9
20240802,133600,531616320,11680,11680,11680,11680,37
20240802,133500,531184160,11680,11680,11680,11680,44
20240802,133400,530670240,11680,11680,11680,11680,9
20240802,133300,530565120,11680,11680,11680,11680,65
20240802,133200,529805920,11680,11680,11680,11680,15
20240802,133100,529630720,11680,11680,11680,11680,31
20240802,133000,529268640,11680,11680,11690,11680,39
20240802,132900,528813070,11680,11680,11680,11680,12
20240802,132800,528672910,11680,11680,11690,11680,29
20240802,132700,528334160,11680,11680,11680,11680,16
20240802,132600,528147280,11680,11680,11680,11680,33
20240802,132500,527761840,11680,11680,11680,11680,15
20240802,132400,527586640,11680,11680,11710,11680,52
20240802,132300,526979130,11680,11680,11680,11680,123
20240802,132200,525542490,11680,11690,11740,11680,108
20240802,132100,524279970,11680,11680,11680,11680,57
20240802,132000,523614210,11680,11700,11700,11680,6
20240802,131900,523544110,11690,11690,11700,11680,68
20240802,131800,522749240,11690,11690,11690,11690,22
20240802,131700,522492060,11690,11690,11690,11690,1012
20240802,131600,510661780,11690,11690,11690,11690,20
20240802,131500,510427980,11690,11690,11690,11690,37
20240802,131400,509995450,11690,11700,11700,11690,224
20240802,131300,507376850,11700,11710,11710,11700,22
20240802,131200,507119440,11730,11690,11730,11690,52
20240802,131100,506511510,11690,11700,11750,11690,234
20240802,131000,503773770,11700,11700,11700,11700,9
20240802,130900,503668470,11700,11700,11700,11700,49
20240802,130800,503095170,11700,11700,11710,11700,29
20240802,130700,502755770,11700,11700,11700,11700,35
20240802,130600,502346270,11710,11710,11710,11710,18
20240802,130500,502135490,11710,11710,11710,11710,36
20240802,130400,501713930,11720,11710,11740,11710,20
20240802,130300,501479680,11710,11700,11720,11700,58
20240802,130200,500800570,11700,11700,11710,11700,32
20240802,130100,500425960,11740,11700,11740,11700,5
20240802,130000,500367420,11700,11690,11700,11690,38
20240802,125900,499923120,11690,11690,11690,11690,24
20240802,125800,499642560,11700,11700,11710,11700,16
20240802,125700,499455340,11690,11700,11700,11690,55
20240802,125600,498812120,11700,11690,11700,11690,8
20240802,125500,498718560,11690,11690,11690,11690,31
20240802,125400,498356170,11690,11690,11690,11690,33
20240802,125300,497970400,11690,11690,11690,11690,30
20240802,125200,497619700,11690,11690,11690,11690,20
20240802,125100,497385900,11690,11700,11700,11690,17
20240802,125000,497187020,11710,11690,11710,11690,39
20240802,124900,496730820,11690,11700,11700,11690,13
20240802,124800,496578760,11700,11700,11700,11700,34
20240802,124700,496180960,11700,11680,11740,11680,164
20240802,124600,494261670,11680,11670,11680,11670,538
20240802,124500,487977900,11670,11680,11680,11670,428
20240802,124400,482979120,11680,11680,11680,11680,15
20240802,124300,482803920,11680,11680,11680,11680,179
20240802,124200,480713200,11690,11680,11690,11680,11
20240802,124100,480584680,11680,11680,11680,11680,34
20240802,124000,480187560,11680,11700,11700,11680,228
20240802,123900,477522220,11710,11690,11710,11690,14
20240802,123800,477358500,11690,11690,11690,11690,45
20240802,123700,476832450,11690,11690,11690,11690,3
20240802,123600,476797380,11690,11690,11690,11690,41
20240802,123500,476318090,11690,11680,11720,11680,25
20240802,123400,476025840,11680,11680,11680,11680,26
20240802,123300,475722160,11680,11670,11680,11670,70
20240802,123200,474904780,11670,11670,11670,11670,15
20240802,123100,474729730,11670,11670,11670,11670,38
20240802,123000,474286270,11670,11670,11670,11670,34
20240802,122900,473889490,11670,11670,11670,11670,32
20240802,122800,473516050,11670,11680,11700,11670,59
20240802,122700,472826980,11670,11660,11670,11660,58
20240802,122600,472150370,11660,11680,11680,11660,26
20240802,122500,471847190,11670,11670,11670,11660,79
20240802,122400,470925990,11670,11670,11680,11660,281
20240802,122300,467646910,11670,11680,11680,11670,455
20240802,122200,462332530,11680,11680,11680,11680,1090
20240802,122100,449601330,11680,11690,11700,11680,1294
20240802,122000,434474450,11700,11690,11700,11690,24
20240802,121900,434193790,11690,11700,11700,11690,31
20240802,121800,433831100,11700,11690,11700,11690,13
20240802,121700,433679110,11690,11690,11690,11690,36
20240802,121600,433258270,11690,11690,11720,11690,72
20240802,121500,432415520,11690,11680,11690,11680,66
20240802,121400,431644070,11680,11680,11680,11680,447
20240802,121300,426423110,11680,11680,11680,11680,10
20240802,121200,426306310,11680,11680,11680,11680,43
20240802,121100,425804070,11680,11680,11690,11680,13
20240802,121000,425652220,11680,11680,11680,11680,29
20240802,120900,425313500,11680,11680,11680,11680,25
20240802,120800,425021500,11680,11680,11680,11680,14
20240802,120700,424857980,11680,11680,11720,11680,36
20240802,120600,424437360,11680,11680,11680,11680,13
20240802,120500,424285520,11680,11680,11680,11680,38
20240802,120400,423841680,11680,11680,11680,11680,112
20240802,120300,422533520,11680,11680,11680,11680,39
20240802,120200,422078000,11680,11680,11680,11680,14
20240802,120100,421914480,11680,11680,11680,11680,12
20240802,120000,421774320,11680,11690,11690,11680,54
20240802,115900,421143490,11690,11680,11690,11680,41
20240802,115800,420664290,11680,11680,11680,11680,25
20240802,115700,420372290,11680,11680,11690,11680,38
20240802,115600,419928440,11680,11680,11680,11680,6
20240802,115500,419858360,11680,11680,11690,11680,40
20240802,115400,419391140,11680,11690,11690,11680,8
20240802,115300,419297690,11680,11690,11700,11680,40
20240802,115200,418830350,11690,11680,11700,11680,15
20240802,115100,418655100,11680,11680,11680,11680,38
20240802,115000,418211260,11680,11690,11720,11680,12
20240802,114900,418071030,11680,11680,11680,11680,11
20240802,114800,417942550,11700,11680,11700,11670,91
20240802,114700,416878530,11680,11670,11690,11670,18
20240802,114600,416668370,11670,11670,11670,11670,27
20240802,114500,416353280,11670,11670,11690,11670,26
20240802,114400,416049710,11670,11670,11690,11670,13
20240802,114300,415897880,11670,11680,11700,11660,40
20240802,114200,415431230,11700,11660,11700,11660,24
20240802,114100,415150860,11660,11680,11680,11660,33
20240802,114000,414766040,11700,11660,11700,11660,81
20240802,113900,413820480,11660,11680,11680,11660,38
20240802,113800,413377380,11660,11670,11680,11660,453
20240802,113700,408092920,11670,11670,11670,11670,5
20240802,113600,408034570,11680,11690,11700,11670,35
20240802,113500,407625820,11680,11680,11690,11680,20
20240802,113400,407392190,11690,11690,11690,11680,1729
20240802,113300,387187200,11690,11690,11700,11690,34
20240802,113200,386789670,11690,11690,11690,11690,6
20240802,113100,386719530,11690,11690,11700,11690,58
20240802,113000,386041320,11690,11690,11700,11690,17
20240802,112900,385842580,11690,11700,11700,11690,149
20240802,112800,384099330,11710,11700,11710,11700,11
20240802,112700,383970620,11700,11700,11710,11700,70
20240802,112600,383151160,11700,11700,11710,11700,23
20240802,112500,382882040,11700,11700,11700,11700,11
20240802,112400,382753340,11710,11710,11710,11700,69
20240802,112300,381945790,11700,11690,11710,11690,19
20240802,112200,381723510,11690,11700,11700,11690,30
20240802,112100,381372540,11710,11700,11710,11700,76
20240802,112000,380483320,11700,11710,11710,11700,23
20240802,111900,380214120,11710,11740,11740,11710,5
20240802,111800,380155510,11710,11710,11760,11710,30
20240802,111700,379803250,11700,11720,11730,11700,51
20240802,111600,379206170,11730,11700,11730,11690,595
20240802,111500,372238720,11710,11700,11720,11700,145
20240802,111400,370541920,11700,11730,11730,11700,28
20240802,111300,370213910,11710,11710,11730,11700,115
20240802,111200,368867210,11700,11710,11730,11700,64
20240802,111100,368118010,11740,11710,11740,11700,136
20240802,111000,366526350,11720,11710,11720,11710,34
20240802,110900,366128060,11720,11730,11740,11700,1100
20240802,110800,353242190,11730,11720,11740,11720,87
20240802,110700,352221910,11720,11740,11740,11720,279
20240802,110600,348948920,11740,11760,11770,11740,25
20240802,110500,348655160,11760,11750,11790,11730,475
20240802,110400,343076720,11740,11760,11760,11740,107
20240802,110300,341819520,11770,11760,11790,11750,434
20240802,110200,336716930,11770,11790,11800,11770,244
20240802,110100,333844620,11780,11780,11790,11780,81
20240802,110000,332890430,11780,11780,11780,11780,136
20240802,105900,331288350,11800,11800,11800,11800,1
20240802,105800,331276550,11800,11780,11800,11780,61
20240802,105700,330557810,11770,11770,11770,11770,1
20240802,105600,330546040,11780,11780,11780,11780,0
20240802,105500,330546040,11780,11760,11780,11760,3
20240802,105400,330510730,11770,11810,11810,11770,355
20240802,105300,326327460,11810,11810,11810,11810,3
20240802,105200,326292030,11810,11810,11810,11810,0
20240802,105100,326292030,11810,11810,11810,11810,2
20240802,105000,326268410,11810,11810,11810,11810,3
20240802,104900,326232980,11810,11810,11810,11810,5
20240802,104800,326173930,11810,11810,11810,11810,2
20240802,104700,326150310,11810,11810,11810,11810,1
20240802,104600,326138500,11810,11800,11810,11800,26
20240802,104500,325831620,11800,11800,11800,11800,33
20240802,104400,325442220,11810,11810,11810,11810,0
20240802,104300,325442220,11810,11850,11850,11810,2
20240802,104200,325418560,11800,11790,11850,11790,7
20240802,104100,325335880,11780,11760,11780,11760,234
20240802,104000,322581250,11750,11750,11750,11750,11
20240802,103900,322452000,11740,11730,11740,11730,3
20240802,103800,322416790,11730,11730,11740,11720,140
20240802,103700,320775210,11780,11760,11780,11760,315
20240802,103600,317070130,11770,11770,11770,11770,2
20240802,103500,317046590,11760,11760,11760,11760,153
20240802,103400,315247310,11760,11760,11760,11760,3
20240802,103300,315212030,11720,11720,11720,11710,209
20240802,103200,312763940,11720,11800,11810,11690,4241
20240802,103100,263034100,11810,11800,11810,11800,13
20240802,103000,262880630,11810,11810,11810,11800,627
20240802,102900,255481730,11810,11810,11810,11810,24
20240802,102800,255198290,11810,11820,11860,11810,293
20240802,102700,251734070,11820,11820,11820,11820,1
20240802,102600,251722250,11810,11810,11820,11810,26
20240802,102500,251415160,11810,11810,11810,11810,6
20240802,102400,251344300,11810,11830,11830,11810,892
20240802,102300,240807420,11830,11830,11830,11830,0
20240802,102200,240807420,11830,11840,11840,11830,5
20240802,102100,240748240,11840,11840,11840,11840,42
20240802,102000,240250960,11840,11840,11840,11840,0
20240802,101900,240250960,11840,11830,11840,11830,41
20240802,101800,239765580,11840,11830,11840,11830,225
20240802,101700,237103790,11830,11830,11830,11830,3
20240802,101600,237068300,11830,11830,11830,11830,0
20240802,101500,237068300,11830,11830,11830,11830,20
20240802,101400,236831700,11830,11830,11830,11830,0
20240802,101300,236831700,11830,11830,11830,11830,0
20240802,101200,236831700,11830,11830,11830,11830,106
20240802,101100,235577720,11840,11840,11840,11840,0
20240802,101000,235577720,11840,11830,11840,11830,2
20240802,100900,235554050,11840,11840,11840,11840,0
20240802,100800,235554050,11840,11840,11840,11840,0
20240802,100700,235554050,11840,11860,11860,11810,251
20240802,100600,232588700,11870,11870,11870,11870,0
20240802,100500,232588700,11870,11870,11870,11850,14
20240802,100400,232422600,11870,11850,11870,11850,4
20240802,100300,232375150,11840,11820,11840,11820,7
20240802,100200,232292290,11840,11830,11840,11810,209
20240802,100100,229823520,11830,11820,11830,11820,10
20240802,100000,229705280,11830,11830,11830,11830,0
20240802,095900,229705280,11830,11820,11830,11820,2
20240802,095800,229681630,11830,11820,11830,11820,2
20240802,095700,229657980,11820,11820,11820,11820,26
20240802,095600,229350660,11820,11820,11820,11820,0
20240802,095500,229350660,11820,11820,11820,11820,0
20240802,095400,229350660,11820,11820,11820,11820,0
20240802,095300,229350660,11820,11820,11840,11820,9
20240802,095200,229244180,11840,11810,11840,11810,2
20240802,095100,229220530,11830,11830,11840,11810,173
20240802,095000,227175670,11840,11840,11840,11840,0
20240802,094900,227175670,11840,11840,11840,11840,0
20240802,094800,227175670,11840,11840,11840,11840,0
20240802,094700,227175670,11840,11830,11840,11830,8
20240802,094600,227081020,11840,11830,11840,11830,44
20240802,094500,226560490,11830,11830,11830,11830,24
20240802,094400,226276570,11830,11830,11830,11830,1
20240802,094300,226264740,11830,11820,11830,11820,53
20240802,094200,225638250,11810,11800,11820,11790,616
20240802,094100,218371580,11800,11800,11800,11800,1
20240802,094000,218359780,11820,11780,11820,11780,60
20240802,093900,217651920,11790,11840,11840,11790,373
20240802,093800,213248180,11860,11860,11860,11860,1
20240802,093700,213236320,11890,11890,11890,11890,2
20240802,093600,213212540,11840,11840,11890,11840,83
20240802,093500,212229160,11840,11840,11840,11840,28
20240802,093400,211897640,11840,11840,11840,11840,0
20240802,093300,211897640,11840,11850,11950,11840,675
20240802,093200,203905370,11840,11770,11860,11770,1231
20240802,093100,189336820,11780,11750,11780,11740,640
20240802,093000,181812550,11750,11740,11750,11740,108
20240802,092900,180543590,11740,11750,11760,11740,189
20240802,092800,178324550,11750,11750,11750,11750,1
20240802,092700,178312800,11750,11770,11800,11750,1215
20240802,092600,164024060,11800,11780,11800,11770,516
20240802,092500,157948760,11780,11800,11820,11780,1128
20240802,092400,144651250,11800,11810,11820,11800,723
20240802,092300,136116700,11820,11820,11820,11820,0
20240802,092200,136116700,11820,11820,11820,11820,87
20240802,092100,135088360,11820,11820,11830,11820,123
20240802,092000,133634490,11820,11830,11830,11820,164
20240802,091900,131695570,11830,11830,11830,11830,1
20240802,091800,131683740,11840,11820,11840,11820,104
20240802,091700,130452440,11830,11810,11840,11800,96
20240802,091600,129316830,11830,11800,11830,11800,2
20240802,091500,129293200,11830,11780,11830,11780,8
20240802,091400,129198740,11840,11790,11840,11790,2
20240802,091300,129175110,11850,11850,11860,11800,2233
20240802,091200,102788250,11850,11900,11900,11850,3001
20240802,091100,67177690,11890,11890,11890,11890,91
20240802,091000,66095700,11900,11910,11910,11900,135
20240802,090900,64489010,11900,11930,11930,11900,295
20240802,090800,60975920,11930,11960,11960,11930,222
20240802,090700,58325350,11970,11970,11970,11970,130
20240802,090600,56769250,11900,11980,11980,11900,1691
20240802,090500,36570020,11980,11980,11980,11980,15
20240802,090400,36390320,12020,12020,12020,12020,226
20240802,090300,33673800,11980,12030,12030,11980,174
20240802,090200,31587580,12030,12030,12030,12030,12
20240802,090100,31443220,11970,12020,12050,11910,2177
20240802,090000,5360880,12010,12020,12020,12010,446