KissMeData/396270/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212100,1840419910,9540,9540,9540,9540,5948
20240802,212000,1840419910,9540,9540,9540,9540,0
20240802,211900,1840419910,9540,9540,9540,9540,0
20240802,211800,1840419910,9540,9540,9540,9540,0
20240802,211700,1840419910,9540,9540,9540,9540,0
20240802,211600,1840419910,9540,9540,9540,9540,0
20240802,211500,1840419910,9540,9540,9540,9540,0
20240802,211400,1840419910,9540,9540,9540,9540,0
20240802,211300,1840419910,9540,9540,9540,9540,0
20240802,211200,1840419910,9540,9540,9540,9540,0
20240802,211100,1840419910,9540,9540,9540,9540,0
20240802,211000,1840419910,9540,9540,9540,9540,0
20240802,210900,1840419910,9540,9540,9540,9540,0
20240802,210800,1840419910,9540,9540,9540,9540,0
20240802,210700,1840419910,9540,9540,9540,9540,0
20240802,210600,1840419910,9540,9540,9540,9540,0
20240802,210500,1840419910,9540,9540,9540,9540,0
20240802,210400,1840419910,9540,9540,9540,9540,0
20240802,210300,1840419910,9540,9540,9540,9540,0
20240802,210200,1840419910,9540,9540,9540,9540,0
20240802,210100,1840419910,9540,9540,9540,9540,0
20240802,210000,1840419910,9540,9540,9540,9540,0
20240802,205900,1840419910,9540,9540,9540,9540,0
20240802,205800,1840419910,9540,9540,9540,9540,0
20240802,205700,1840419910,9540,9540,9540,9540,0
20240802,205600,1840419910,9540,9540,9540,9540,0
20240802,205500,1840419910,9540,9540,9540,9540,0
20240802,205400,1840419910,9540,9540,9540,9540,0
20240802,205300,1840419910,9540,9540,9540,9540,0
20240802,205200,1840419910,9540,9540,9540,9540,0
20240802,205100,1840419910,9540,9540,9540,9540,5948
20240802,205000,1840419910,9540,9540,9540,9540,0
20240802,204900,1840419910,9540,9540,9540,9540,0
20240802,204800,1840419910,9540,9540,9540,9540,0
20240802,204700,1840419910,9540,9540,9540,9540,0
20240802,204600,1840419910,9540,9540,9540,9540,0
20240802,204500,1840419910,9540,9540,9540,9540,0
20240802,204400,1840419910,9540,9540,9540,9540,0
20240802,204300,1840419910,9540,9540,9540,9540,0
20240802,204200,1840419910,9540,9540,9540,9540,0
20240802,204100,1840419910,9540,9540,9540,9540,0
20240802,204000,1840419910,9540,9540,9540,9540,0
20240802,203900,1840419910,9540,9540,9540,9540,0
20240802,203800,1840419910,9540,9540,9540,9540,0
20240802,203700,1840419910,9540,9540,9540,9540,0
20240802,203600,1840419910,9540,9540,9540,9540,0
20240802,203500,1840419910,9540,9540,9540,9540,0
20240802,203400,1840419910,9540,9540,9540,9540,0
20240802,203300,1840419910,9540,9540,9540,9540,0
20240802,203200,1840419910,9540,9540,9540,9540,0
20240802,203100,1840419910,9540,9540,9540,9540,0
20240802,203000,1840419910,9540,9540,9540,9540,0
20240802,202900,1840419910,9540,9540,9540,9540,0
20240802,202800,1840419910,9540,9540,9540,9540,0
20240802,202700,1840419910,9540,9540,9540,9540,0
20240802,202600,1840419910,9540,9540,9540,9540,0
20240802,202500,1840419910,9540,9540,9540,9540,0
20240802,202400,1840419910,9540,9540,9540,9540,0
20240802,202300,1840419910,9540,9540,9540,9540,0
20240802,202200,1840419910,9540,9540,9540,9540,0
20240802,202100,1840419910,9540,9540,9540,9540,5948
20240802,202000,1840419910,9540,9540,9540,9540,0
20240802,201900,1840419910,9540,9540,9540,9540,0
20240802,201800,1840419910,9540,9540,9540,9540,0
20240802,201700,1840419910,9540,9540,9540,9540,0
20240802,201600,1840419910,9540,9540,9540,9540,0
20240802,201500,1840419910,9540,9540,9540,9540,0
20240802,201400,1840419910,9540,9540,9540,9540,0
20240802,201300,1840419910,9540,9540,9540,9540,0
20240802,201200,1840419910,9540,9540,9540,9540,0
20240802,201100,1840419910,9540,9540,9540,9540,0
20240802,201000,1840419910,9540,9540,9540,9540,0
20240802,200900,1840419910,9540,9540,9540,9540,0
20240802,200800,1840419910,9540,9540,9540,9540,0
20240802,200700,1840419910,9540,9540,9540,9540,0
20240802,200600,1840419910,9540,9540,9540,9540,0
20240802,200500,1840419910,9540,9540,9540,9540,0
20240802,200400,1840419910,9540,9540,9540,9540,0
20240802,200300,1840419910,9540,9540,9540,9540,0
20240802,200200,1840419910,9540,9540,9540,9540,0
20240802,200100,1840419910,9540,9540,9540,9540,0
20240802,200000,1840419910,9540,9540,9540,9540,0
20240802,195900,1840419910,9540,9540,9540,9540,0
20240802,195800,1840419910,9540,9540,9540,9540,0
20240802,195700,1840419910,9540,9540,9540,9540,0
20240802,195600,1840419910,9540,9540,9540,9540,0
20240802,195500,1840419910,9540,9540,9540,9540,0
20240802,195400,1840419910,9540,9540,9540,9540,0
20240802,195300,1840419910,9540,9540,9540,9540,0
20240802,195200,1840419910,9540,9540,9540,9540,0
20240802,195100,1840419910,9540,9540,9540,9540,5948
20240802,195000,1840419910,9540,9540,9540,9540,0
20240802,194900,1840419910,9540,9540,9540,9540,0
20240802,194800,1840419910,9540,9540,9540,9540,0
20240802,194700,1840419910,9540,9540,9540,9540,0
20240802,194600,1840419910,9540,9540,9540,9540,0
20240802,194500,1840419910,9540,9540,9540,9540,0
20240802,194400,1840419910,9540,9540,9540,9540,0
20240802,194300,1840419910,9540,9540,9540,9540,0
20240802,194200,1840419910,9540,9540,9540,9540,0
20240802,194100,1840419910,9540,9540,9540,9540,0
20240802,194000,1840419910,9540,9540,9540,9540,0
20240802,193900,1840419910,9540,9540,9540,9540,0
20240802,193800,1840419910,9540,9540,9540,9540,0
20240802,193700,1840419910,9540,9540,9540,9540,0
20240802,193600,1840419910,9540,9540,9540,9540,0
20240802,193500,1840419910,9540,9540,9540,9540,0
20240802,193400,1840419910,9540,9540,9540,9540,0
20240802,193300,1840419910,9540,9540,9540,9540,0
20240802,193200,1840419910,9540,9540,9540,9540,0
20240802,193100,1840419910,9540,9540,9540,9540,0
20240802,193000,1840419910,9540,9540,9540,9540,0
20240802,192900,1840419910,9540,9540,9540,9540,0
20240802,192800,1840419910,9540,9540,9540,9540,0
20240802,192700,1840419910,9540,9540,9540,9540,0
20240802,192600,1840419910,9540,9540,9540,9540,0
20240802,192500,1840419910,9540,9540,9540,9540,0
20240802,192400,1840419910,9540,9540,9540,9540,0
20240802,192300,1840419910,9540,9540,9540,9540,0
20240802,192200,1840419910,9540,9540,9540,9540,0
20240802,192100,1840419910,9540,9540,9540,9540,5948
20240802,192000,1840419910,9540,9540,9540,9540,0
20240802,191900,1840419910,9540,9540,9540,9540,0
20240802,191800,1840419910,9540,9540,9540,9540,0
20240802,191700,1840419910,9540,9540,9540,9540,0
20240802,191600,1840419910,9540,9540,9540,9540,0
20240802,191500,1840419910,9540,9540,9540,9540,0
20240802,191400,1840419910,9540,9540,9540,9540,0
20240802,191300,1840419910,9540,9540,9540,9540,0
20240802,191200,1840419910,9540,9540,9540,9540,0
20240802,191100,1840419910,9540,9540,9540,9540,0
20240802,191000,1840419910,9540,9540,9540,9540,0
20240802,190900,1840419910,9540,9540,9540,9540,0
20240802,190800,1840419910,9540,9540,9540,9540,0
20240802,190700,1840419910,9540,9540,9540,9540,0
20240802,190600,1840419910,9540,9540,9540,9540,0
20240802,190500,1840419910,9540,9540,9540,9540,0
20240802,190400,1840419910,9540,9540,9540,9540,0
20240802,190300,1840419910,9540,9540,9540,9540,0
20240802,190200,1840419910,9540,9540,9540,9540,0
20240802,190100,1840419910,9540,9540,9540,9540,0
20240802,190000,1840419910,9540,9540,9540,9540,0
20240802,185900,1840419910,9540,9540,9540,9540,0
20240802,185800,1840419910,9540,9540,9540,9540,0
20240802,185700,1840419910,9540,9540,9540,9540,0
20240802,185600,1840419910,9540,9540,9540,9540,0
20240802,185500,1840419910,9540,9540,9540,9540,0
20240802,185400,1840419910,9540,9540,9540,9540,0
20240802,185300,1840419910,9540,9540,9540,9540,0
20240802,185200,1840419910,9540,9540,9540,9540,0
20240802,185100,1840419910,9540,9540,9540,9540,5948
20240802,185000,1840419910,9540,9540,9540,9540,0
20240802,184900,1840419910,9540,9540,9540,9540,0
20240802,184800,1840419910,9540,9540,9540,9540,0
20240802,184700,1840419910,9540,9540,9540,9540,0
20240802,184600,1840419910,9540,9540,9540,9540,0
20240802,184500,1840419910,9540,9540,9540,9540,0
20240802,184400,1840419910,9540,9540,9540,9540,0
20240802,184300,1840419910,9540,9540,9540,9540,0
20240802,184200,1840419910,9540,9540,9540,9540,0
20240802,184100,1840419910,9540,9540,9540,9540,0
20240802,184000,1840419910,9540,9540,9540,9540,0
20240802,183900,1840419910,9540,9540,9540,9540,0
20240802,183800,1840419910,9540,9540,9540,9540,0
20240802,183700,1840419910,9540,9540,9540,9540,0
20240802,183600,1840419910,9540,9540,9540,9540,0
20240802,183500,1840419910,9540,9540,9540,9540,0
20240802,183400,1840419910,9540,9540,9540,9540,0
20240802,183300,1840419910,9540,9540,9540,9540,0
20240802,183200,1840419910,9540,9540,9540,9540,0
20240802,183100,1840419910,9540,9540,9540,9540,0
20240802,183000,1840419910,9540,9540,9540,9540,0
20240802,182900,1840419910,9540,9540,9540,9540,0
20240802,182800,1840419910,9540,9540,9540,9540,0
20240802,182700,1840419910,9540,9540,9540,9540,0
20240802,182600,1840419910,9540,9540,9540,9540,0
20240802,182500,1840419910,9540,9540,9540,9540,0
20240802,182400,1840419910,9540,9540,9540,9540,0
20240802,182300,1840419910,9540,9540,9540,9540,0
20240802,182200,1840419910,9540,9540,9540,9540,0
20240802,182100,1840419910,9540,9540,9540,9540,5948
20240802,182000,1840419910,9540,9540,9540,9540,0
20240802,181900,1840419910,9540,9540,9540,9540,0
20240802,181800,1840419910,9540,9540,9540,9540,0
20240802,181700,1840419910,9540,9540,9540,9540,0
20240802,181600,1840419910,9540,9540,9540,9540,0
20240802,181500,1840419910,9540,9540,9540,9540,0
20240802,181400,1840419910,9540,9540,9540,9540,0
20240802,181300,1840419910,9540,9540,9540,9540,0
20240802,181200,1840419910,9540,9540,9540,9540,0
20240802,181100,1840419910,9540,9540,9540,9540,0
20240802,181000,1840419910,9540,9540,9540,9540,0
20240802,180900,1840419910,9540,9540,9540,9540,0
20240802,180800,1840419910,9540,9540,9540,9540,0
20240802,180700,1840419910,9540,9540,9540,9540,0
20240802,180600,1840419910,9540,9540,9540,9540,0
20240802,180500,1840419910,9540,9540,9540,9540,0
20240802,180400,1840419910,9540,9540,9540,9540,0
20240802,180300,1840419910,9540,9540,9540,9540,0
20240802,180200,1840419910,9540,9540,9540,9540,0
20240802,180100,1840419910,9540,9540,9540,9540,0
20240802,180000,1840419910,9540,9540,9540,9540,0
20240802,175900,1840419910,9540,9540,9540,9540,0
20240802,175800,1840419910,9540,9540,9540,9540,0
20240802,175700,1840419910,9540,9540,9540,9540,0
20240802,175600,1840419910,9540,9540,9540,9540,0
20240802,175500,1840419910,9540,9540,9540,9540,0
20240802,175400,1840419910,9540,9540,9540,9540,0
20240802,175300,1840419910,9540,9540,9540,9540,0
20240802,175200,1840419910,9540,9540,9540,9540,0
20240802,175100,1840419910,9540,9540,9540,9540,5948
20240802,175000,1840419910,9540,9540,9540,9540,0
20240802,174900,1840419910,9540,9540,9540,9540,0
20240802,174800,1840419910,9540,9540,9540,9540,0
20240802,174700,1840419910,9540,9540,9540,9540,0
20240802,174600,1840419910,9540,9540,9540,9540,0
20240802,174500,1840419910,9540,9540,9540,9540,0
20240802,174400,1840419910,9540,9540,9540,9540,0
20240802,174300,1840419910,9540,9540,9540,9540,0
20240802,174200,1840419910,9540,9540,9540,9540,0
20240802,174100,1840419910,9540,9540,9540,9540,0
20240802,174000,1840419910,9540,9540,9540,9540,0
20240802,173900,1840419910,9540,9540,9540,9540,0
20240802,173800,1840419910,9540,9540,9540,9540,0
20240802,173700,1840419910,9540,9540,9540,9540,0
20240802,173600,1840419910,9540,9540,9540,9540,0
20240802,173500,1840419910,9540,9540,9540,9540,0
20240802,173400,1840419910,9540,9540,9540,9540,0
20240802,173300,1840419910,9540,9540,9540,9540,0
20240802,173200,1840419910,9540,9540,9540,9540,0
20240802,173100,1840419910,9540,9540,9540,9540,0
20240802,173000,1840419910,9540,9540,9540,9540,0
20240802,172900,1840419910,9540,9540,9540,9540,0
20240802,172800,1840419910,9540,9540,9540,9540,0
20240802,172700,1840419910,9540,9540,9540,9540,0
20240802,172600,1840419910,9540,9540,9540,9540,0
20240802,172500,1840419910,9540,9540,9540,9540,0
20240802,172400,1840419910,9540,9540,9540,9540,0
20240802,172300,1840419910,9540,9540,9540,9540,0
20240802,172200,1840419910,9540,9540,9540,9540,0
20240802,172100,1840419910,9540,9540,9540,9540,5948
20240802,172000,1840419910,9540,9540,9540,9540,0
20240802,171900,1840419910,9540,9540,9540,9540,0
20240802,171800,1840419910,9540,9540,9540,9540,0
20240802,171700,1840419910,9540,9540,9540,9540,0
20240802,171600,1840419910,9540,9540,9540,9540,0
20240802,171500,1840419910,9540,9540,9540,9540,0
20240802,171400,1840419910,9540,9540,9540,9540,0
20240802,171300,1840419910,9540,9540,9540,9540,0
20240802,171200,1840419910,9540,9540,9540,9540,0
20240802,171100,1840419910,9540,9540,9540,9540,0
20240802,171000,1840419910,9540,9540,9540,9540,0
20240802,170900,1840419910,9540,9540,9540,9540,0
20240802,170800,1840419910,9540,9540,9540,9540,0
20240802,170700,1840419910,9540,9540,9540,9540,0
20240802,170600,1840419910,9540,9540,9540,9540,0
20240802,170500,1840419910,9540,9540,9540,9540,0
20240802,170400,1840419910,9540,9540,9540,9540,0
20240802,170300,1840419910,9540,9540,9540,9540,0
20240802,170200,1840419910,9540,9540,9540,9540,0
20240802,170100,1840419910,9540,9540,9540,9540,0
20240802,170000,1840419910,9540,9540,9540,9540,0
20240802,165900,1840419910,9540,9540,9540,9540,0
20240802,165800,1840419910,9540,9540,9540,9540,0
20240802,165700,1840419910,9540,9540,9540,9540,0
20240802,165600,1840419910,9540,9540,9540,9540,0
20240802,165500,1840419910,9540,9540,9540,9540,0
20240802,165400,1840419910,9540,9540,9540,9540,0
20240802,165300,1840419910,9540,9540,9540,9540,0
20240802,165200,1840419910,9540,9540,9540,9540,0
20240802,165100,1840419910,9540,9540,9540,9540,5948
20240802,165000,1840419910,9540,9540,9540,9540,0
20240802,164900,1840419910,9540,9540,9540,9540,0
20240802,164800,1840419910,9540,9540,9540,9540,0
20240802,164700,1840419910,9540,9540,9540,9540,0
20240802,164600,1840419910,9540,9540,9540,9540,0
20240802,164500,1840419910,9540,9540,9540,9540,0
20240802,164400,1840419910,9540,9540,9540,9540,0
20240802,164300,1840419910,9540,9540,9540,9540,0
20240802,164200,1840419910,9540,9540,9540,9540,0
20240802,164100,1840419910,9540,9540,9540,9540,0
20240802,164000,1840419910,9540,9540,9540,9540,0
20240802,163900,1840419910,9540,9540,9540,9540,0
20240802,163800,1840419910,9540,9540,9540,9540,0
20240802,163700,1840419910,9540,9540,9540,9540,0
20240802,163600,1840419910,9540,9540,9540,9540,0
20240802,163500,1840419910,9540,9540,9540,9540,0
20240802,163400,1840419910,9540,9540,9540,9540,0
20240802,163300,1840419910,9540,9540,9540,9540,0
20240802,163200,1840419910,9540,9540,9540,9540,0
20240802,163100,1840419910,9540,9540,9540,9540,0
20240802,163000,1840419910,9540,9540,9540,9540,0
20240802,162900,1840419910,9540,9540,9540,9540,0
20240802,162800,1840419910,9540,9540,9540,9540,0
20240802,162700,1840419910,9540,9540,9540,9540,0
20240802,162600,1840419910,9540,9540,9540,9540,0
20240802,162500,1840419910,9540,9540,9540,9540,0
20240802,162400,1840419910,9540,9540,9540,9540,0
20240802,162300,1840419910,9540,9540,9540,9540,0
20240802,162200,1840419910,9540,9540,9540,9540,0
20240802,162100,1840419910,9540,9540,9540,9540,5948
20240802,162000,1840419910,9540,9540,9540,9540,0
20240802,161900,1840419910,9540,9540,9540,9540,0
20240802,161800,1840419910,9540,9540,9540,9540,0
20240802,161700,1840419910,9540,9540,9540,9540,0
20240802,161600,1840419910,9540,9540,9540,9540,0
20240802,161500,1840419910,9540,9540,9540,9540,0
20240802,161400,1840419910,9540,9540,9540,9540,0
20240802,161300,1840419910,9540,9540,9540,9540,0
20240802,161200,1840419910,9540,9540,9540,9540,0
20240802,161100,1840419910,9540,9540,9540,9540,0
20240802,161000,1840419910,9540,9540,9540,9540,0
20240802,160900,1840419910,9540,9540,9540,9540,0
20240802,160800,1840419910,9540,9540,9540,9540,0
20240802,160700,1840419910,9540,9540,9540,9540,0
20240802,160600,1840419910,9540,9540,9540,9540,0
20240802,160500,1840419910,9540,9540,9540,9540,0
20240802,160400,1840419910,9540,9540,9540,9540,0
20240802,160300,1840419910,9540,9540,9540,9540,0
20240802,160200,1840419910,9540,9540,9540,9540,0
20240802,160100,1840419910,9540,9540,9540,9540,0
20240802,160000,1840419910,9540,9540,9540,9540,0
20240802,155900,1840419910,9540,9540,9540,9540,0
20240802,155800,1840419910,9540,9540,9540,9540,0
20240802,155700,1840419910,9540,9540,9540,9540,0
20240802,155600,1840419910,9540,9540,9540,9540,0
20240802,155500,1840419910,9540,9540,9540,9540,0
20240802,155400,1840419910,9540,9540,9540,9540,0
20240802,155300,1840419910,9540,9540,9540,9540,0
20240802,155200,1840419910,9540,9540,9540,9540,0
20240802,155100,1840419910,9540,9540,9540,9540,5948
20240802,155000,1840419910,9540,9540,9540,9540,0
20240802,154900,1840419910,9540,9540,9540,9540,0
20240802,154800,1840419910,9540,9540,9540,9540,0
20240802,154700,1840419910,9540,9540,9540,9540,0
20240802,154600,1840419910,9540,9540,9540,9540,0
20240802,154500,1840419910,9540,9540,9540,9540,0
20240802,154400,1840419910,9540,9540,9540,9540,0
20240802,154300,1840419910,9540,9540,9540,9540,0
20240802,154200,1840419910,9540,9540,9540,9540,0
20240802,154100,1840419910,9540,9540,9540,9540,0
20240802,154000,1840419910,9540,9540,9540,9540,0
20240802,153900,1840419910,9540,9540,9540,9540,0
20240802,153800,1840419910,9540,9540,9540,9540,0
20240802,153700,1840419910,9540,9540,9540,9540,0
20240802,153600,1840419910,9540,9540,9540,9540,0
20240802,153500,1840419910,9540,9540,9540,9540,0
20240802,153400,1840419910,9540,9540,9540,9540,0
20240802,153300,1840419910,9540,9540,9540,9540,0
20240802,153200,1840419910,9540,9540,9540,9540,0
20240802,153100,1840419910,9540,9540,9540,9540,0
20240802,153000,1840419910,9540,9540,9540,9540,5948
20240802,152900,1783675990,9530,9530,9530,9530,0
20240802,152800,1783675990,9530,9530,9530,9530,0
20240802,152700,1783675990,9530,9530,9530,9530,0
20240802,152600,1783675990,9530,9530,9530,9530,0
20240802,152500,1783675990,9530,9530,9530,9530,0
20240802,152400,1783675990,9530,9530,9530,9530,0
20240802,152300,1783675990,9530,9530,9530,9530,0
20240802,152200,1783675990,9530,9530,9530,9530,0
20240802,152100,1783675990,9530,9530,9530,9530,0
20240802,152000,1783675990,9530,9530,9530,9530,0
20240802,151900,1783675990,9530,9530,9530,9530,114
20240802,151800,1782589570,9520,9530,9530,9520,915
20240802,151700,1773878690,9530,9530,9530,9530,551
20240802,151600,1768627660,9530,9520,9530,9520,453
20240802,151500,1764312820,9520,9520,9530,9520,963
20240802,151400,1755144880,9530,9520,9530,9520,1804
20240802,151300,1737970740,9530,9520,9530,9520,792
20240802,151200,1730430720,9520,9530,9540,9520,1603
20240802,151100,1715170120,9520,9540,9540,9520,1155
20240802,151000,1704164680,9540,9540,9540,9540,92
20240802,150900,1703287000,9540,9530,9540,9520,1008
20240802,150800,1693680790,9530,9530,9530,9530,226
20240802,150700,1691527010,9540,9540,9540,9530,6
20240802,150600,1691469780,9550,9550,9550,9550,25
20240802,150500,1691231030,9550,9540,9550,9540,106
20240802,150400,1690218950,9550,9550,9550,9550,150
20240802,150300,1688786450,9550,9550,9550,9530,1031
20240802,150200,1678958180,9540,9540,9540,9540,278
20240802,150100,1676306060,9540,9540,9540,9540,486
20240802,150000,1671669620,9540,9540,9540,9540,74
20240802,145900,1670963660,9550,9540,9550,9540,53
20240802,145800,1670457540,9540,9540,9550,9540,47
20240802,145700,1670009130,9540,9540,9540,9540,52
20240802,145600,1669513050,9540,9550,9550,9540,249
20240802,145500,1667137020,9550,9540,9550,9540,42
20240802,145400,1666736330,9540,9550,9550,9540,58
20240802,145300,1666182860,9540,9540,9550,9540,53
20240802,145200,1665677230,9540,9540,9550,9540,159
20240802,145100,1664160050,9530,9530,9540,9530,215
20240802,145000,1662111080,9530,9530,9530,9530,49
20240802,144900,1661644110,9530,9530,9530,9530,357
20240802,144800,1658241900,9530,9530,9530,9530,41
20240802,144700,1657851170,9530,9530,9530,9530,815
20240802,144600,1650084220,9530,9520,9530,9520,93
20240802,144500,1649198760,9520,9520,9530,9510,2582
20240802,144400,1624634890,9520,9530,9530,9520,156
20240802,144300,1623148690,9520,9530,9530,9520,140
20240802,144200,1621814930,9520,9520,9520,9520,62
20240802,144100,1621224690,9520,9530,9530,9520,117
20240802,144000,1620110430,9520,9520,9520,9510,287
20240802,143900,1617379190,9520,9510,9520,9510,217
20240802,143800,1615313650,9510,9510,9510,9510,42
20240802,143700,1614914230,9520,9510,9520,9510,843
20240802,143600,1606894300,9510,9510,9510,9500,1143
20240802,143500,1596024800,9510,9510,9510,9510,51
20240802,143400,1595539790,9500,9520,9530,9500,585
20240802,143300,1589981410,9530,9510,9530,9510,1892
20240802,143200,1571967070,9510,9520,9530,9510,600
20240802,143100,1566252680,9510,9510,9510,9510,361
20240802,143000,1562819570,9510,9520,9520,9510,361
20240802,142900,1559386160,9530,9510,9530,9500,1223
20240802,142800,1547753470,9500,9510,9510,9500,42
20240802,142700,1547354460,9500,9510,9510,9500,284
20240802,142600,1544654320,9500,9530,9530,9500,2556
20240802,142500,1520359540,9520,9530,9540,9520,35
20240802,142400,1520026060,9520,9510,9520,9510,608
20240802,142300,1514243550,9510,9520,9520,9510,392
20240802,142200,1510513630,9520,9530,9530,9520,1528
20240802,142100,1495966770,9520,9530,9530,9520,237
20240802,142000,1493708580,9530,9530,9530,9530,512
20240802,141900,1488829220,9530,9530,9530,9530,0
20240802,141800,1488829220,9530,9530,9530,9530,85
20240802,141700,1488019170,9530,9530,9530,9530,42
20240802,141600,1487618910,9530,9550,9550,9530,405
20240802,141500,1483753260,9530,9540,9540,9530,1884
20240802,141400,1465790050,9540,9540,9540,9540,42
20240802,141300,1465389370,9540,9550,9550,9540,52
20240802,141200,1464893190,9550,9540,9550,9540,92
20240802,141100,1464015440,9540,9540,9540,9540,480
20240802,141000,1459436240,9540,9550,9550,9540,2810
20240802,140900,1432600760,9550,9540,9550,9540,131
20240802,140800,1431351010,9530,9530,9530,9530,123
20240802,140700,1430178820,9530,9530,9530,9520,77
20240802,140600,1429445600,9530,9530,9530,9520,55
20240802,140500,1428921880,9530,9520,9530,9520,112
20240802,140400,1427855260,9520,9520,9520,9520,84
20240802,140300,1427055580,9530,9530,9530,9520,205
20240802,140200,1425102360,9510,9510,9510,9510,0
20240802,140100,1425102360,9510,9510,9520,9510,1849
20240802,140000,1407510330,9510,9520,9520,9510,104
20240802,135900,1406520710,9520,9510,9520,9510,51
20240802,135800,1406035620,9500,9510,9510,9500,142
20240802,135700,1404685610,9510,9510,9510,9500,71
20240802,135600,1404010920,9510,9510,9510,9500,60
20240802,135500,1403440750,9510,9500,9510,9500,176
20240802,135400,1401768630,9500,9520,9520,9500,5499
20240802,135300,1349512200,9520,9510,9520,9510,61
20240802,135200,1348931970,9520,9520,9520,9510,149
20240802,135100,1347514340,9520,9530,9530,9520,763
20240802,135000,1340250540,9530,9550,9550,9530,38
20240802,134900,1339888340,9550,9560,9560,9550,12
20240802,134800,1339773690,9560,9530,9560,9520,338
20240802,134700,1336555360,9530,9530,9530,9520,1263
20240802,134600,1324521980,9530,9570,9570,9530,2734
20240802,134500,1298447670,9570,9560,9570,9550,134
20240802,134400,1297166210,9560,9570,9570,9560,46
20240802,134300,1296726350,9570,9560,9570,9550,108
20240802,134200,1295694640,9560,9570,9570,9560,734
20240802,134100,1288676680,9570,9580,9580,9570,843
20240802,134000,1280605740,9580,9570,9580,9570,115
20240802,133900,1279504460,9580,9570,9580,9570,43
20240802,133800,1279092940,9580,9580,9580,9580,128
20240802,133700,1277866700,9580,9580,9580,9580,43
20240802,133600,1277454760,9580,9600,9600,9580,210
20240802,133500,1275442840,9580,9600,9600,9580,97
20240802,133400,1274512140,9600,9590,9600,9590,345
20240802,133300,1271200560,9600,9590,9600,9590,74
20240802,133200,1270490580,9590,9600,9600,9590,122
20240802,133100,1269320100,9600,9590,9600,9590,60
20240802,133000,1268744520,9590,9580,9590,9580,87
20240802,132900,1267910620,9590,9570,9590,9570,74
20240802,132800,1267202240,9580,9570,9580,9570,71
20240802,132700,1266522690,9580,9580,9580,9580,11
20240802,132600,1266417310,9560,9560,9560,9550,331
20240802,132500,1263253380,9550,9550,9550,9550,585
20240802,132400,1257666630,9550,9550,9550,9550,85
20240802,132300,1256854880,9550,9550,9550,9550,41
20240802,132200,1256463330,9550,9550,9550,9550,0
20240802,132100,1256463330,9550,9560,9560,9550,1999
20240802,132000,1237372320,9560,9560,9560,9560,83
20240802,131900,1236578840,9560,9560,9560,9550,211
20240802,131800,1234562940,9570,9550,9570,9550,143
20240802,131700,1233196270,9550,9550,9550,9550,16
20240802,131600,1233043470,9550,9550,9550,9550,0
20240802,131500,1233043470,9550,9550,9550,9530,1301
20240802,131400,1220632520,9540,9550,9550,9540,198
20240802,131300,1218742140,9540,9550,9550,9540,97
20240802,131200,1217816210,9540,9540,9540,9540,574
20240802,131100,1212340250,9540,9540,9550,9540,433
20240802,131000,1208209340,9550,9550,9560,9550,799
20240802,130900,1200577410,9550,9560,9560,9550,57
20240802,130800,1200032960,9550,9550,9560,9550,217
20240802,130700,1197959560,9550,9560,9560,9550,1635
20240802,130600,1182345200,9550,9560,9560,9550,127
20240802,130500,1181131520,9560,9570,9580,9560,4152
20240802,130400,1141409770,9580,9580,9580,9580,250
20240802,130300,1139014770,9570,9580,9580,9570,146
20240802,130200,1137616520,9580,9580,9580,9580,18
20240802,130100,1137444080,9570,9580,9580,9570,975
20240802,130000,1128104000,9580,9580,9580,9580,733
20240802,125900,1121081860,9580,9580,9580,9580,195
20240802,125800,1119213760,9580,9590,9590,9580,74
20240802,125700,1118504520,9580,9580,9580,9580,626
20240802,125600,1112507440,9580,9580,9600,9580,144
20240802,125500,1111126920,9580,9590,9590,9580,200
20240802,125400,1109210830,9580,9580,9580,9580,0
20240802,125300,1109210830,9580,9580,9580,9580,0
20240802,125200,1109210830,9580,9580,9580,9580,638
20240802,125100,1103098790,9580,9580,9580,9580,0
20240802,125000,1103098790,9580,9600,9600,9580,1185
20240802,124900,1091741330,9590,9600,9600,9590,1140
20240802,124800,1080808720,9600,9600,9610,9600,6471
20240802,124700,1018687010,9600,9610,9610,9600,722
20240802,124600,1011755700,9610,9620,9620,9610,51
20240802,124500,1011265580,9620,9610,9620,9610,130
20240802,124400,1010015980,9620,9620,9620,9620,78
20240802,124300,1009265620,9610,9610,9610,9610,27
20240802,124200,1009006150,9610,9610,9610,9610,120
20240802,124100,1007852950,9610,9620,9620,9610,1050
20240802,124000,997756900,9620,9620,9620,9620,1
20240802,123900,997747280,9610,9610,9620,9610,39
20240802,123800,997372480,9610,9610,9610,9610,59
20240802,123700,996805490,9610,9620,9620,9610,569
20240802,123600,991335320,9620,9620,9620,9620,0
20240802,123500,991335320,9620,9620,9620,9620,5
20240802,123400,991287220,9610,9610,9610,9610,201
20240802,123300,989355610,9610,9610,9610,9610,0
20240802,123200,989355610,9610,9610,9610,9610,16
20240802,123100,989201850,9620,9620,9620,9620,35
20240802,123000,988865150,9610,9610,9610,9610,35
20240802,122900,988528800,9630,9620,9630,9620,61
20240802,122800,987941870,9620,9620,9620,9620,91
20240802,122700,987066450,9620,9620,9620,9620,150
20240802,122600,985623450,9620,9630,9630,9620,11
20240802,122500,985517530,9630,9610,9630,9610,29
20240802,122400,985238640,9620,9620,9620,9620,156
20240802,122300,983737920,9630,9620,9630,9620,205
20240802,122200,981765570,9620,9620,9620,9620,10
20240802,122100,981669370,9600,9600,9600,9600,1
20240802,122000,981659770,9600,9600,9600,9600,27
20240802,121900,981400570,9600,9600,9600,9600,0
20240802,121800,981400570,9600,9600,9600,9600,797
20240802,121700,973749370,9610,9610,9610,9610,470
20240802,121600,969232670,9620,9620,9620,9620,40
20240802,121500,968847870,9610,9610,9610,9610,55
20240802,121400,968319320,9610,9610,9610,9610,1
20240802,121300,968309710,9610,9610,9610,9610,5
20240802,121200,968261660,9610,9620,9620,9610,41
20240802,121100,967867250,9610,9610,9610,9610,0
20240802,121000,967867250,9610,9620,9620,9610,75
20240802,120900,967146150,9630,9610,9630,9600,28
20240802,120800,966877280,9630,9650,9650,9600,4974
20240802,120700,919053900,9650,9650,9650,9650,0
20240802,120600,919053900,9650,9650,9650,9650,150
20240802,120500,917606400,9650,9650,9650,9650,41
20240802,120400,917210750,9650,9650,9650,9650,116
20240802,120300,916091350,9650,9650,9650,9650,0
20240802,120200,916091350,9650,9680,9680,9650,11
20240802,120100,915984900,9680,9670,9680,9670,12
20240802,120000,915868750,9650,9650,9650,9650,0
20240802,115900,915868750,9650,9650,9650,9650,55
20240802,115800,915338000,9650,9650,9650,9650,10
20240802,115700,915241500,9620,9620,9620,9620,179
20240802,115600,913519520,9640,9640,9640,9630,1512
20240802,115500,898951510,9640,9640,9640,9640,0
20240802,115400,898951510,9640,9640,9640,9640,4
20240802,115300,898912950,9630,9630,9630,9630,700
20240802,115200,892171950,9630,9640,9640,9630,133
20240802,115100,890889850,9640,9620,9640,9620,44
20240802,115000,890466530,9620,9620,9620,9620,0
20240802,114900,890466530,9620,9620,9620,9620,0
20240802,114800,890466530,9620,9620,9620,9620,417
20240802,114700,886454990,9620,9620,9620,9620,22
20240802,114600,886243350,9610,9610,9610,9610,0
20240802,114500,886243350,9610,9640,9640,9610,151
20240802,114400,884792210,9610,9610,9610,9610,636
20240802,114300,878680250,9610,9620,9620,9610,212
20240802,114200,876642830,9610,9610,9610,9610,1112
20240802,114100,865956510,9620,9620,9620,9620,382
20240802,114000,862281670,9620,9620,9620,9620,100
20240802,113900,861319670,9620,9620,9620,9620,90
20240802,113800,860453870,9620,9620,9620,9620,1000
20240802,113700,850833870,9620,9620,9620,9620,0
20240802,113600,850833870,9620,9630,9630,9620,310
20240802,113500,847851660,9620,9630,9630,9620,126
20240802,113400,846638290,9640,9620,9640,9620,51
20240802,113300,846147650,9620,9620,9620,9620,0
20240802,113200,846147650,9620,9630,9630,9620,122
20240802,113100,844974000,9630,9630,9630,9630,206
20240802,113000,842990220,9630,9630,9630,9630,412
20240802,112900,839022660,9630,9630,9640,9630,357
20240802,112800,835584660,9640,9630,9640,9630,408
20240802,112700,831655560,9630,9630,9630,9630,50
20240802,112600,831174060,9630,9630,9630,9630,609
20240802,112500,825309390,9630,9630,9630,9630,8
20240802,112400,825232350,9630,9630,9630,9630,231
20240802,112300,823007820,9630,9630,9630,9630,20
20240802,112200,822815220,9620,9620,9620,9620,0
20240802,112100,822815220,9620,9620,9620,9620,250
20240802,112000,820410220,9620,9640,9640,9620,1886
20240802,111900,802260620,9640,9650,9650,9640,370
20240802,111800,798691130,9650,9650,9650,9650,0
20240802,111700,798691130,9650,9650,9670,9650,1563
20240802,111600,783607780,9660,9670,9670,9660,788
20240802,111500,775990630,9670,9700,9700,9670,4001
20240802,111400,737272420,9700,9690,9700,9690,11
20240802,111300,737165820,9690,9700,9710,9690,115
20240802,111200,736050000,9700,9710,9710,9700,19
20240802,111100,735865640,9700,9690,9700,9690,108
20240802,111000,734818720,9690,9690,9690,9690,0
20240802,110900,734818720,9690,9690,9690,9690,438
20240802,110800,730574500,9690,9690,9690,9690,117
20240802,110700,729440770,9690,9690,9710,9690,753
20240802,110600,722143200,9700,9700,9700,9700,36
20240802,110500,721794000,9700,9690,9700,9690,49
20240802,110400,721318890,9700,9710,9710,9700,1332
20240802,110300,708398450,9710,9710,9710,9710,9
20240802,110200,708311060,9700,9700,9710,9700,486
20240802,110100,703595750,9710,9700,9710,9700,250
20240802,110000,701170700,9700,9710,9710,9700,1579
20240802,105900,685839620,9730,9750,9750,9720,1609
20240802,105800,670194120,9750,9750,9750,9750,0
20240802,105700,670194120,9750,9740,9750,9740,705
20240802,105600,663327410,9750,9750,9750,9750,286
20240802,105500,660538910,9750,9760,9760,9750,92
20240802,105400,659641130,9760,9750,9760,9750,30
20240802,105300,659348400,9750,9750,9750,9750,0
20240802,105200,659348400,9750,9750,9750,9750,311
20240802,105100,656316150,9750,9750,9750,9750,140
20240802,105000,654951150,9750,9750,9750,9750,100
20240802,104900,653976150,9750,9750,9750,9750,0
20240802,104800,653976150,9750,9750,9750,9750,60
20240802,104700,653391150,9750,9760,9760,9750,245
20240802,104600,651001370,9760,9770,9770,9760,635
20240802,104500,644803670,9760,9760,9760,9760,50
20240802,104400,644315670,9750,9760,9760,9750,259
20240802,104300,641789880,9760,9760,9760,9760,80
20240802,104200,641009080,9760,9760,9760,9760,60
20240802,104100,640423480,9750,9750,9750,9750,64
20240802,104000,639799480,9750,9770,9770,9750,1010
20240802,103900,629935000,9770,9780,9780,9770,551
20240802,103800,624551620,9780,9800,9800,9780,232
20240802,103700,622280950,9800,9800,9800,9800,23
20240802,103600,622055550,9800,9810,9810,9800,12
20240802,103500,621937850,9800,9810,9810,9800,338
20240802,103400,618625340,9810,9810,9810,9810,1
20240802,103300,618615530,9810,9810,9810,9810,10
20240802,103200,618517430,9770,9790,9790,9770,578
20240802,103100,612869440,9790,9790,9790,9770,806
20240802,103000,604987700,9780,9790,9790,9780,41
20240802,102900,604586620,9780,9780,9780,9780,402
20240802,102800,600655060,9780,9780,9780,9780,266
20240802,102700,598053580,9780,9780,9780,9780,100
20240802,102600,597075580,9770,9770,9820,9770,899
20240802,102500,588291900,9780,9790,9790,9780,351
20240802,102400,584855820,9790,9790,9790,9790,10
20240802,102300,584757920,9780,9780,9780,9780,10
20240802,102200,584660120,9780,9780,9780,9780,80
20240802,102100,583877720,9780,9780,9830,9770,281
20240802,102000,581132080,9780,9830,9830,9780,2226
20240802,101900,559343760,9830,9850,9860,9830,111
20240802,101800,558250730,9830,9820,9830,9820,14
20240802,101700,558113160,9820,9820,9820,9820,19
20240802,101600,557926580,9820,9820,9820,9820,2
20240802,101500,557906940,9810,9810,9810,9810,2
20240802,101400,557887320,9820,9820,9820,9820,529
20240802,101300,552692540,9820,9820,9820,9820,0
20240802,101200,552692540,9820,9820,9820,9820,53
20240802,101100,552172080,9820,9830,9830,9800,416
20240802,101000,548089300,9830,9840,9840,9830,103
20240802,100900,547076790,9850,9840,9850,9840,534
20240802,100800,541821990,9830,9830,9830,9830,103
20240802,100700,540809500,9830,9830,9830,9830,6
20240802,100600,540750520,9830,9830,9830,9830,49
20240802,100500,540268850,9830,9830,9830,9830,60
20240802,100400,539679050,9830,9800,9830,9800,111
20240802,100300,538591220,9800,9790,9830,9790,204
20240802,100200,536591990,9790,9800,9830,9770,1420
20240802,100100,522692840,9770,9800,9800,9770,299
20240802,100000,519766120,9800,9770,9800,9770,686
20240802,095900,513063600,9770,9770,9770,9760,488
20240802,095800,508300410,9790,9800,9800,9780,161
20240802,095700,506725340,9800,9780,9800,9780,61
20240802,095600,506128740,9780,9790,9790,9780,95
20240802,095500,505199030,9790,9800,9800,9790,650
20240802,095400,498835070,9800,9810,9810,9800,270
20240802,095300,496189050,9830,9830,9830,9820,36
20240802,095200,495835190,9830,9810,9830,9810,281
20240802,095100,493076630,9790,9790,9790,9790,14
20240802,095000,492939570,9790,9790,9790,9790,0
20240802,094900,492939570,9790,9780,9790,9780,246
20240802,094800,490532640,9780,9780,9780,9760,280
20240802,094700,487796150,9780,9800,9820,9780,629
20240802,094600,481634210,9800,9820,9820,9780,810
20240802,094500,473695630,9820,9800,9820,9800,126
20240802,094400,472460810,9800,9800,9800,9800,114
20240802,094300,471343610,9800,9800,9800,9800,46
20240802,094200,470892810,9800,9820,9820,9800,99
20240802,094100,469922530,9800,9800,9800,9800,32
20240802,094000,469608930,9830,9830,9830,9790,684
20240802,093900,462905530,9830,9830,9830,9820,5237
20240802,093800,411436140,9830,9820,9830,9820,701
20240802,093700,404548210,9810,9780,9810,9780,473
20240802,093600,399914440,9760,9760,9760,9760,0
20240802,093500,399914440,9760,9750,9760,9750,100
20240802,093400,398938940,9730,9730,9730,9730,40
20240802,093300,398549740,9730,9720,9730,9720,251
20240802,093200,396107520,9720,9710,9720,9710,681
20240802,093100,389490700,9710,9710,9710,9700,357
20240802,093000,386026490,9700,9700,9700,9700,20
20240802,092900,385832490,9690,9700,9700,9690,344
20240802,092800,382495950,9700,9690,9700,9690,584
20240802,092700,376836880,9700,9700,9710,9700,1421
20240802,092600,363052170,9700,9710,9730,9700,280
20240802,092500,360334670,9720,9700,9720,9700,62
20240802,092400,359732850,9740,9700,9740,9700,682
20240802,092300,353094250,9740,9740,9740,9680,195
20240802,092200,351201070,9680,9690,9740,9680,1343
20240802,092100,338188210,9690,9750,9750,9680,533
20240802,092000,333024200,9680,9690,9690,9680,279
20240802,091900,330322440,9720,9680,9720,9670,1666
20240802,091800,314185040,9680,9680,9680,9680,483
20240802,091700,309509600,9680,9700,9730,9680,1303
20240802,091600,296888320,9680,9710,9730,9680,3639
20240802,091500,261579850,9720,9760,9760,9720,326
20240802,091400,258411040,9720,9720,9760,9720,1070
20240802,091300,248003550,9750,9780,9780,9720,658
20240802,091200,241584730,9780,9780,9800,9780,439
20240802,091100,237288810,9720,9750,9780,9710,3131
20240802,091000,206767610,9760,9750,9800,9750,518
20240802,090900,201715320,9750,9780,9790,9690,1624
20240802,090800,185932810,9780,9780,9820,9750,446
20240802,090700,181570890,9790,9750,9790,9710,1017
20240802,090600,171657010,9740,9690,9740,9690,227
20240802,090500,169454530,9680,9680,9680,9680,145
20240802,090400,168050930,9680,9600,9680,9590,682
20240802,090300,161492390,9590,9590,9590,9570,1322
20240802,090200,148826360,9590,9640,9640,9580,4809
20240802,090100,102625790,9670,9630,9680,9630,899
20240802,090000,93955640,9630,9680,9880,9580,9699