KissMeData/001200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183300,4230131010,4585,4585,4585,4585,7404
20240802,183200,4230131010,4585,4585,4585,4585,0
20240802,183100,4230131010,4585,4585,4585,4585,0
20240802,183000,4230131010,4585,4585,4585,4585,0
20240802,182900,4230131010,4585,4585,4585,4585,0
20240802,182800,4230131010,4585,4585,4585,4585,0
20240802,182700,4230131010,4585,4585,4585,4585,0
20240802,182600,4230131010,4585,4585,4585,4585,0
20240802,182500,4230131010,4585,4585,4585,4585,0
20240802,182400,4230131010,4585,4585,4585,4585,0
20240802,182300,4230131010,4585,4585,4585,4585,0
20240802,182200,4230131010,4585,4585,4585,4585,0
20240802,182100,4230131010,4585,4585,4585,4585,0
20240802,182000,4230131010,4585,4585,4585,4585,0
20240802,181900,4230131010,4585,4585,4585,4585,0
20240802,181800,4230131010,4585,4585,4585,4585,0
20240802,181700,4230131010,4585,4585,4585,4585,0
20240802,181600,4230131010,4585,4585,4585,4585,0
20240802,181500,4230131010,4585,4585,4585,4585,0
20240802,181400,4230131010,4585,4585,4585,4585,0
20240802,181300,4230131010,4585,4585,4585,4585,0
20240802,181200,4230131010,4585,4585,4585,4585,0
20240802,181100,4230131010,4585,4585,4585,4585,0
20240802,181000,4230131010,4585,4585,4585,4585,0
20240802,180900,4230131010,4585,4585,4585,4585,0
20240802,180800,4230131010,4585,4585,4585,4585,0
20240802,180700,4230131010,4585,4585,4585,4585,0
20240802,180600,4230131010,4585,4585,4585,4585,0
20240802,180500,4230131010,4585,4585,4585,4585,0
20240802,180400,4230131010,4585,4585,4585,4585,0
20240802,180300,4230131010,4585,4585,4585,4585,7404
20240802,180200,4230131010,4585,4585,4585,4585,0
20240802,180100,4230131010,4585,4585,4585,4585,0
20240802,180000,4230131010,4585,4585,4585,4585,0
20240802,175900,4230131010,4585,4585,4585,4585,0
20240802,175800,4230131010,4585,4585,4585,4585,0
20240802,175700,4230131010,4585,4585,4585,4585,0
20240802,175600,4230131010,4585,4585,4585,4585,0
20240802,175500,4230131010,4585,4585,4585,4585,0
20240802,175400,4230131010,4585,4585,4585,4585,0
20240802,175300,4230131010,4585,4585,4585,4585,0
20240802,175200,4230131010,4585,4585,4585,4585,0
20240802,175100,4230131010,4585,4585,4585,4585,0
20240802,175000,4230131010,4585,4585,4585,4585,0
20240802,174900,4230131010,4585,4585,4585,4585,0
20240802,174800,4230131010,4585,4585,4585,4585,0
20240802,174700,4230131010,4585,4585,4585,4585,0
20240802,174600,4230131010,4585,4585,4585,4585,0
20240802,174500,4230131010,4585,4585,4585,4585,0
20240802,174400,4230131010,4585,4585,4585,4585,0
20240802,174300,4230131010,4585,4585,4585,4585,0
20240802,174200,4230131010,4585,4585,4585,4585,0
20240802,174100,4230131010,4585,4585,4585,4585,0
20240802,174000,4230131010,4585,4585,4585,4585,0
20240802,173900,4230131010,4585,4585,4585,4585,0
20240802,173800,4230131010,4585,4585,4585,4585,0
20240802,173700,4230131010,4585,4585,4585,4585,0
20240802,173600,4230131010,4585,4585,4585,4585,0
20240802,173500,4230131010,4585,4585,4585,4585,0
20240802,173400,4230131010,4585,4585,4585,4585,0
20240802,173300,4230131010,4585,4585,4585,4585,7404
20240802,173200,4230131010,4585,4585,4585,4585,0
20240802,173100,4230131010,4585,4585,4585,4585,0
20240802,173000,4230131010,4585,4585,4585,4585,0
20240802,172900,4230131010,4585,4585,4585,4585,0
20240802,172800,4230131010,4585,4585,4585,4585,0
20240802,172700,4230131010,4585,4585,4585,4585,0
20240802,172600,4230131010,4585,4585,4585,4585,0
20240802,172500,4230131010,4585,4585,4585,4585,0
20240802,172400,4230131010,4585,4585,4585,4585,0
20240802,172300,4230131010,4585,4585,4585,4585,0
20240802,172200,4230131010,4585,4585,4585,4585,0
20240802,172100,4230131010,4585,4585,4585,4585,0
20240802,172000,4230131010,4585,4585,4585,4585,0
20240802,171900,4230131010,4585,4585,4585,4585,0
20240802,171800,4230131010,4585,4585,4585,4585,0
20240802,171700,4230131010,4585,4585,4585,4585,0
20240802,171600,4230131010,4585,4585,4585,4585,0
20240802,171500,4230131010,4585,4585,4585,4585,0
20240802,171400,4230131010,4585,4585,4585,4585,0
20240802,171300,4230131010,4585,4585,4585,4585,0
20240802,171200,4230131010,4585,4585,4585,4585,0
20240802,171100,4230131010,4585,4585,4585,4585,0
20240802,171000,4230131010,4585,4585,4585,4585,0
20240802,170900,4230131010,4585,4585,4585,4585,0
20240802,170800,4230131010,4585,4585,4585,4585,0
20240802,170700,4230131010,4585,4585,4585,4585,0
20240802,170600,4230131010,4585,4585,4585,4585,0
20240802,170500,4230131010,4585,4585,4585,4585,0
20240802,170400,4230131010,4585,4585,4585,4585,0
20240802,170300,4230131010,4585,4585,4585,4585,7404
20240802,170200,4230131010,4585,4585,4585,4585,0
20240802,170100,4230131010,4585,4585,4585,4585,0
20240802,170000,4230131010,4585,4585,4585,4585,0
20240802,165900,4230131010,4585,4585,4585,4585,0
20240802,165800,4230131010,4585,4585,4585,4585,0
20240802,165700,4230131010,4585,4585,4585,4585,0
20240802,165600,4230131010,4585,4585,4585,4585,0
20240802,165500,4230131010,4585,4585,4585,4585,0
20240802,165400,4230131010,4585,4585,4585,4585,0
20240802,165300,4230131010,4585,4585,4585,4585,0
20240802,165200,4230131010,4585,4585,4585,4585,0
20240802,165100,4230131010,4585,4585,4585,4585,0
20240802,165000,4230131010,4585,4585,4585,4585,0
20240802,164900,4230131010,4585,4585,4585,4585,0
20240802,164800,4230131010,4585,4585,4585,4585,0
20240802,164700,4230131010,4585,4585,4585,4585,0
20240802,164600,4230131010,4585,4585,4585,4585,0
20240802,164500,4230131010,4585,4585,4585,4585,0
20240802,164400,4230131010,4585,4585,4585,4585,0
20240802,164300,4230131010,4585,4585,4585,4585,0
20240802,164200,4230131010,4585,4585,4585,4585,0
20240802,164100,4230131010,4585,4585,4585,4585,0
20240802,164000,4230131010,4585,4585,4585,4585,0
20240802,163900,4230131010,4585,4585,4585,4585,0
20240802,163800,4230131010,4585,4585,4585,4585,0
20240802,163700,4230131010,4585,4585,4585,4585,0
20240802,163600,4230131010,4585,4585,4585,4585,0
20240802,163500,4230131010,4585,4585,4585,4585,0
20240802,163400,4230131010,4585,4585,4585,4585,0
20240802,163300,4230131010,4585,4585,4585,4585,7404
20240802,163200,4230131010,4585,4585,4585,4585,0
20240802,163100,4230131010,4585,4585,4585,4585,0
20240802,163000,4230131010,4585,4585,4585,4585,0
20240802,162900,4230131010,4585,4585,4585,4585,0
20240802,162800,4230131010,4585,4585,4585,4585,0
20240802,162700,4230131010,4585,4585,4585,4585,0
20240802,162600,4230131010,4585,4585,4585,4585,0
20240802,162500,4230131010,4585,4585,4585,4585,0
20240802,162400,4230131010,4585,4585,4585,4585,0
20240802,162300,4230131010,4585,4585,4585,4585,0
20240802,162200,4230131010,4585,4585,4585,4585,0
20240802,162100,4230131010,4585,4585,4585,4585,0
20240802,162000,4230131010,4585,4585,4585,4585,0
20240802,161900,4230131010,4585,4585,4585,4585,0
20240802,161800,4230131010,4585,4585,4585,4585,0
20240802,161700,4230131010,4585,4585,4585,4585,0
20240802,161600,4230131010,4585,4585,4585,4585,0
20240802,161500,4230131010,4585,4585,4585,4585,0
20240802,161400,4230131010,4585,4585,4585,4585,0
20240802,161300,4230131010,4585,4585,4585,4585,0
20240802,161200,4230131010,4585,4585,4585,4585,0
20240802,161100,4230131010,4585,4585,4585,4585,0
20240802,161000,4230131010,4585,4585,4585,4585,0
20240802,160900,4230131010,4585,4585,4585,4585,0
20240802,160800,4230131010,4585,4585,4585,4585,0
20240802,160700,4230131010,4585,4585,4585,4585,0
20240802,160600,4230131010,4585,4585,4585,4585,0
20240802,160500,4230131010,4585,4585,4585,4585,0
20240802,160400,4230131010,4585,4585,4585,4585,0
20240802,160300,4230131010,4585,4585,4585,4585,7404
20240802,160200,4230131010,4585,4585,4585,4585,0
20240802,160100,4230131010,4585,4585,4585,4585,0
20240802,160000,4230131010,4585,4585,4585,4585,0
20240802,155900,4230131010,4585,4585,4585,4585,0
20240802,155800,4230131010,4585,4585,4585,4585,0
20240802,155700,4230131010,4585,4585,4585,4585,0
20240802,155600,4230131010,4585,4585,4585,4585,0
20240802,155500,4230131010,4585,4585,4585,4585,0
20240802,155400,4230131010,4585,4585,4585,4585,0
20240802,155300,4230131010,4585,4585,4585,4585,0
20240802,155200,4230131010,4585,4585,4585,4585,0
20240802,155100,4230131010,4585,4585,4585,4585,0
20240802,155000,4230131010,4585,4585,4585,4585,0
20240802,154900,4230131010,4585,4585,4585,4585,0
20240802,154800,4230131010,4585,4585,4585,4585,0
20240802,154700,4230131010,4585,4585,4585,4585,0
20240802,154600,4230131010,4585,4585,4585,4585,0
20240802,154500,4230131010,4585,4585,4585,4585,0
20240802,154400,4230131010,4585,4585,4585,4585,0
20240802,154300,4230131010,4585,4585,4585,4585,0
20240802,154200,4230131010,4585,4585,4585,4585,0
20240802,154100,4230131010,4585,4585,4585,4585,0
20240802,154000,4230131010,4585,4585,4585,4585,0
20240802,153900,4230131010,4585,4585,4585,4585,0
20240802,153800,4230131010,4585,4585,4585,4585,0
20240802,153700,4230131010,4585,4585,4585,4585,0
20240802,153600,4230131010,4585,4585,4585,4585,0
20240802,153500,4230131010,4585,4585,4585,4585,0
20240802,153400,4230131010,4585,4585,4585,4585,0
20240802,153300,4230131010,4585,4585,4585,4585,7404
20240802,153200,4230131010,4585,4585,4585,4585,0
20240802,153100,4230131010,4585,4585,4585,4585,0
20240802,153000,4230131010,4585,4585,4585,4585,7404
20240802,152900,4196183670,4580,4580,4580,4580,0
20240802,152800,4196183670,4580,4580,4580,4580,0
20240802,152700,4196183670,4580,4580,4580,4580,0
20240802,152600,4196183670,4580,4580,4580,4580,0
20240802,152500,4196183670,4580,4580,4580,4580,0
20240802,152400,4196183670,4580,4580,4580,4580,0
20240802,152300,4196183670,4580,4580,4580,4580,0
20240802,152200,4196183670,4580,4580,4580,4580,0
20240802,152100,4196183670,4580,4580,4580,4580,0
20240802,152000,4196183670,4580,4580,4580,4580,0
20240802,151900,4196183670,4580,4595,4600,4580,1891
20240802,151800,4187487430,4585,4585,4595,4585,1363
20240802,151700,4181233065,4585,4605,4605,4560,16155
20240802,151600,4107220095,4605,4580,4605,4580,10
20240802,151500,4107174215,4595,4595,4595,4595,541
20240802,151400,4104688320,4595,4575,4595,4575,1293
20240802,151300,4098752850,4575,4570,4575,4570,2159
20240802,151200,4088876425,4570,4570,4570,4570,443
20240802,151100,4086851915,4570,4570,4570,4570,5097
20240802,151000,4063558625,4570,4580,4580,4570,9224
20240802,150900,4021374260,4575,4590,4590,4575,3605
20240802,150800,4004859075,4590,4580,4590,4580,3427
20240802,150700,3989154370,4570,4570,4570,4570,50
20240802,150600,3988925870,4580,4580,4580,4570,6494
20240802,150500,3959195530,4580,4580,4585,4580,2808
20240802,150400,3946334390,4580,4585,4590,4580,2338
20240802,150300,3935624530,4580,4595,4595,4580,11940
20240802,150200,3880880455,4595,4600,4600,4595,376
20240802,150100,3879152460,4605,4605,4605,4605,0
20240802,150000,3879152460,4605,4600,4605,4600,130
20240802,145900,3878553820,4605,4605,4605,4585,4476
20240802,145800,3858004110,4605,4600,4605,4600,118
20240802,145700,3857460785,4605,4595,4605,4595,4730
20240802,145600,3835705785,4600,4600,4600,4595,198
20240802,145500,3834795890,4595,4595,4595,4595,2344
20240802,145400,3824025210,4600,4600,4600,4595,50
20240802,145300,3823795220,4615,4595,4615,4595,33
20240802,145200,3823643145,4585,4585,4585,4585,0
20240802,145100,3823643145,4585,4585,4585,4585,0
20240802,145000,3823643145,4585,4585,4605,4580,6888
20240802,144900,3792062100,4580,4585,4585,4580,10266
20240802,144800,3745015620,4585,4615,4615,4580,23074
20240802,144700,3638997930,4615,4615,4615,4615,300
20240802,144600,3637613430,4610,4610,4610,4610,8
20240802,144500,3637576550,4615,4615,4615,4615,125
20240802,144400,3636999675,4615,4615,4615,4615,0
20240802,144300,3636999675,4615,4615,4615,4615,352
20240802,144200,3635375195,4615,4610,4615,4610,315
20240802,144100,3633922685,4600,4605,4605,4600,1160
20240802,144000,3628584320,4600,4600,4600,4600,299
20240802,143900,3627208920,4595,4595,4595,4595,2005
20240802,143800,3617995945,4590,4600,4605,4590,23762
20240802,143700,3508728190,4605,4605,4605,4605,10
20240802,143600,3508682140,4605,4605,4605,4605,100
20240802,143500,3508221640,4600,4600,4600,4600,160
20240802,143400,3507485640,4605,4605,4605,4605,557
20240802,143300,3504920655,4605,4605,4605,4605,903
20240802,143200,3500762340,4605,4605,4605,4600,5086
20240802,143100,3477342680,4605,4605,4605,4605,0
20240802,143000,3477342680,4605,4610,4610,4605,1607
20240802,142900,3469934460,4605,4610,4610,4605,5074
20240802,142800,3446568440,4610,4610,4610,4610,1718
20240802,142700,3438648460,4610,4610,4610,4610,805
20240802,142600,3434937410,4605,4625,4625,4605,15450
20240802,142500,3363671680,4625,4625,4625,4625,830
20240802,142400,3359832930,4620,4620,4620,4620,20
20240802,142300,3359740530,4625,4625,4625,4625,0
20240802,142200,3359740530,4625,4625,4625,4625,1071
20240802,142100,3354787155,4630,4630,4630,4630,0
20240802,142000,3354787155,4630,4630,4630,4630,0
20240802,141900,3354787155,4630,4630,4630,4630,0
20240802,141800,3354787155,4630,4630,4630,4630,0
20240802,141700,3354787155,4630,4630,4630,4630,1
20240802,141600,3354782525,4630,4630,4630,4630,1
20240802,141500,3354777895,4625,4620,4625,4620,470
20240802,141400,3352605990,4625,4630,4630,4625,6071
20240802,141300,3324500515,4630,4625,4630,4625,1439
20240802,141200,3317838105,4630,4635,4635,4630,6151
20240802,141100,3289354535,4640,4640,4640,4640,1
20240802,141000,3289349895,4640,4640,4640,4640,215
20240802,140900,3288352295,4640,4640,4640,4640,1
20240802,140800,3288347655,4630,4630,4630,4630,0
20240802,140700,3288347655,4630,4630,4630,4630,0
20240802,140600,3288347655,4630,4640,4640,4630,51
20240802,140500,3288111025,4635,4635,4635,4635,0
20240802,140400,3288111025,4635,4640,4640,4635,1948
20240802,140300,3279081985,4640,4640,4640,4640,981
20240802,140200,3274530145,4635,4635,4635,4635,0
20240802,140100,3274530145,4635,4635,4635,4635,25
20240802,140000,3274414270,4630,4630,4630,4630,0
20240802,135900,3274414270,4630,4630,4630,4630,1306
20240802,135800,3268367490,4630,4630,4630,4630,0
20240802,135700,3268367490,4630,4630,4630,4630,433
20240802,135600,3266362700,4630,4630,4630,4630,1471
20240802,135500,3259551970,4630,4630,4630,4630,0
20240802,135400,3259551970,4630,4630,4630,4630,0
20240802,135300,3259551970,4630,4635,4635,4630,1952
20240802,135200,3250509205,4635,4635,4635,4635,0
20240802,135100,3250509205,4635,4635,4635,4635,500
20240802,135000,3248191705,4630,4630,4630,4630,0
20240802,134900,3248191705,4630,4630,4630,4630,60
20240802,134800,3247913905,4625,4625,4625,4625,0
20240802,134700,3247913905,4625,4625,4625,4625,0
20240802,134600,3247913905,4625,4625,4625,4625,0
20240802,134500,3247913905,4625,4625,4625,4625,300
20240802,134400,3246526405,4625,4625,4625,4625,45
20240802,134300,3246318280,4620,4620,4620,4620,1000
20240802,134200,3241698280,4620,4620,4620,4620,501
20240802,134100,3239383660,4625,4625,4625,4625,500
20240802,134000,3237071160,4620,4620,4620,4620,0
20240802,133900,3237071160,4620,4620,4620,4620,201
20240802,133800,3236142540,4620,4625,4625,4620,1263
20240802,133700,3230306170,4625,4625,4625,4625,0
20240802,133600,3230306170,4625,4625,4625,4625,0
20240802,133500,3230306170,4625,4625,4625,4625,1779
20240802,133400,3222078295,4620,4620,4620,4620,300
20240802,133300,3220692295,4620,4620,4620,4620,261
20240802,133200,3219486475,4620,4620,4620,4620,100
20240802,133100,3219024475,4620,4620,4620,4620,1
20240802,133000,3219019855,4615,4615,4615,4615,3
20240802,132900,3219006010,4620,4620,4620,4615,1457
20240802,132800,3212279135,4620,4620,4620,4620,319
20240802,132700,3210805355,4620,4620,4620,4620,1000
20240802,132600,3206185355,4625,4625,4625,4625,0
20240802,132500,3206185355,4625,4625,4625,4625,0
20240802,132400,3206185355,4625,4625,4625,4625,5
20240802,132300,3206162230,4625,4625,4625,4625,0
20240802,132200,3206162230,4625,4625,4625,4625,0
20240802,132100,3206162230,4625,4625,4625,4625,358
20240802,132000,3204506480,4625,4625,4625,4625,47
20240802,131900,3204289105,4625,4625,4625,4625,0
20240802,131800,3204289105,4625,4625,4625,4625,0
20240802,131700,3204289105,4625,4625,4625,4625,35
20240802,131600,3204127230,4625,4625,4625,4625,241
20240802,131500,3203012605,4625,4625,4625,4625,162
20240802,131400,3202263355,4620,4620,4620,4620,0
20240802,131300,3202263355,4620,4620,4620,4620,500
20240802,131200,3199953355,4620,4620,4620,4620,495
20240802,131100,3197666455,4620,4620,4620,4620,27
20240802,131000,3197541715,4625,4625,4625,4625,0
20240802,130900,3197541715,4625,4625,4625,4625,0
20240802,130800,3197541715,4625,4625,4625,4625,0
20240802,130700,3197541715,4625,4620,4625,4620,2001
20240802,130600,3188292095,4620,4620,4620,4620,0
20240802,130500,3188292095,4620,4620,4620,4620,915
20240802,130400,3184064795,4620,4620,4620,4620,101
20240802,130300,3183598175,4620,4625,4625,4620,3044
20240802,130200,3169532555,4630,4630,4630,4630,0
20240802,130100,3169532555,4630,4630,4630,4630,0
20240802,130000,3169532555,4630,4630,4630,4630,892
20240802,125900,3165402595,4640,4635,4650,4635,200
20240802,125800,3164474410,4630,4630,4630,4630,0
20240802,125700,3164474410,4630,4630,4630,4630,0
20240802,125600,3164474410,4630,4630,4630,4630,0
20240802,125500,3164474410,4630,4630,4630,4630,955
20240802,125400,3160052760,4630,4630,4630,4630,858
20240802,125300,3156080220,4625,4625,4625,4625,592
20240802,125200,3153342220,4630,4635,4635,4630,16436
20240802,125100,3077238040,4630,4635,4635,4630,2010
20240802,125000,3067921695,4635,4640,4640,4635,1036
20240802,124900,3063117170,4635,4635,4635,4635,0
20240802,124800,3063117170,4635,4635,4635,4635,100
20240802,124700,3062653670,4635,4635,4635,4635,100
20240802,124600,3062190170,4635,4635,4635,4635,200
20240802,124500,3061263170,4635,4635,4635,4635,300
20240802,124400,3059872670,4640,4640,4640,4640,100
20240802,124300,3059408670,4635,4635,4635,4635,0
20240802,124200,3059408670,4635,4635,4635,4635,1947
20240802,124100,3050384325,4635,4635,4635,4635,0
20240802,124000,3050384325,4635,4635,4635,4635,0
20240802,123900,3050384325,4635,4635,4635,4635,0
20240802,123800,3050384325,4635,4635,4635,4635,0
20240802,123700,3050384325,4635,4635,4635,4635,0
20240802,123600,3050384325,4635,4635,4635,4635,0
20240802,123500,3050384325,4635,4635,4635,4635,202
20240802,123400,3049448055,4640,4640,4640,4640,21
20240802,123300,3049350615,4635,4635,4635,4635,0
20240802,123200,3049350615,4635,4635,4635,4635,0
20240802,123100,3049350615,4635,4640,4640,4635,7
20240802,123000,3049318145,4640,4640,4640,4640,0
20240802,122900,3049318145,4640,4645,4645,4640,4026
20240802,122800,3030622145,4650,4650,4650,4650,30
20240802,122700,3030482645,4650,4650,4650,4650,0
20240802,122600,3030482645,4650,4650,4650,4650,3971
20240802,122500,3012017495,4650,4665,4665,4650,6169
20240802,122400,2983309360,4665,4665,4665,4665,12
20240802,122300,2983253380,4660,4660,4660,4660,0
20240802,122200,2983253380,4660,4660,4660,4660,441
20240802,122100,2981198320,4660,4660,4660,4660,0
20240802,122000,2981198320,4660,4660,4660,4660,59
20240802,121900,2980923380,4660,4660,4660,4660,0
20240802,121800,2980923380,4660,4670,4670,4660,530
20240802,121700,2978449280,4670,4670,4670,4670,0
20240802,121600,2978449280,4670,4670,4670,4670,0
20240802,121500,2978449280,4670,4670,4670,4670,0
20240802,121400,2978449280,4670,4670,4670,4670,2
20240802,121300,2978439940,4665,4660,4665,4660,1000
20240802,121200,2973777425,4660,4660,4660,4660,45
20240802,121100,2973567725,4660,4660,4660,4660,69
20240802,121000,2973246185,4660,4660,4660,4660,4
20240802,120900,2973227545,4655,4655,4655,4655,50
20240802,120800,2972994795,4655,4660,4660,4655,375
20240802,120700,2971249155,4660,4655,4660,4655,1729
20240802,120600,2963195660,4655,4655,4655,4655,71
20240802,120500,2962865155,4660,4660,4660,4660,0
20240802,120400,2962865155,4660,4650,4660,4650,39
20240802,120300,2962683795,4650,4650,4650,4650,1
20240802,120200,2962679145,4655,4655,4655,4655,4
20240802,120100,2962660525,4660,4650,4660,4650,727
20240802,120000,2959277505,4660,4660,4660,4660,0
20240802,115900,2959277505,4660,4660,4660,4660,1
20240802,115800,2959272845,4665,4665,4665,4665,0
20240802,115700,2959272845,4665,4665,4665,4665,0
20240802,115600,2959272845,4665,4665,4665,4665,0
20240802,115500,2959272845,4665,4650,4665,4650,152
20240802,115400,2958566015,4655,4655,4655,4655,0
20240802,115300,2958566015,4655,4660,4660,4655,280
20240802,115200,2957261715,4665,4660,4665,4660,884
20240802,115100,2953137860,4665,4665,4665,4665,1775
20240802,115000,2944857485,4665,4670,4670,4665,527
20240802,114900,2942399025,4670,4675,4675,4665,1410
20240802,114800,2935817790,4675,4665,4675,4665,684
20240802,114700,2932620980,4665,4660,4665,4660,508
20240802,114600,2930253420,4645,4640,4655,4640,4863
20240802,114500,2907661745,4640,4640,4640,4640,0
20240802,114400,2907661745,4640,4640,4640,4635,377
20240802,114300,2905912995,4635,4640,4640,4635,301
20240802,114200,2904517485,4640,4640,4640,4640,216
20240802,114100,2903515245,4635,4645,4645,4635,421
20240802,114000,2901561740,4640,4640,4640,4640,0
20240802,113900,2901561740,4640,4650,4655,4640,2033
20240802,113800,2892119640,4645,4645,4645,4645,100
20240802,113700,2891655140,4645,4645,4645,4645,150
20240802,113600,2890958390,4645,4645,4645,4645,100
20240802,113500,2890493890,4650,4650,4650,4650,100
20240802,113400,2890028890,4650,4640,4650,4640,1789
20240802,113300,2881722930,4625,4635,4635,4625,962
20240802,113200,2877267530,4625,4645,4645,4620,8557
20240802,113100,2837652540,4645,4645,4645,4645,3
20240802,113000,2837638605,4645,4650,4650,4645,98
20240802,112900,2837182985,4655,4655,4655,4655,0
20240802,112800,2837182985,4655,4655,4655,4655,0
20240802,112700,2837182985,4655,4655,4655,4655,1
20240802,112600,2837178330,4650,4640,4650,4640,209
20240802,112500,2836208560,4640,4645,4645,4640,1401
20240802,112400,2829703965,4640,4640,4640,4640,0
20240802,112300,2829703965,4640,4640,4640,4640,0
20240802,112200,2829703965,4640,4640,4640,4640,0
20240802,112100,2829703965,4640,4640,4640,4640,0
20240802,112000,2829703965,4640,4635,4640,4635,2874
20240802,111900,2816382970,4635,4650,4650,4635,11758
20240802,111800,2761757725,4650,4650,4650,4650,85
20240802,111700,2761362475,4650,4650,4650,4650,17
20240802,111600,2761283425,4650,4650,4650,4650,3
20240802,111500,2761269475,4650,4650,4650,4650,274
20240802,111400,2759995375,4650,4670,4670,4650,483
20240802,111300,2757745650,4675,4645,4675,4645,1389
20240802,111200,2751285685,4645,4645,4645,4645,2010
20240802,111100,2741949235,4645,4645,4650,4640,3575
20240802,111000,2725355110,4650,4640,4650,4640,1186
20240802,110900,2719841375,4645,4630,4645,4630,6107
20240802,110800,2691495230,4630,4615,4630,4615,4450
20240802,110700,2670927830,4615,4595,4615,4595,471
20240802,110600,2668760165,4595,4605,4605,4595,1000
20240802,110500,2664165065,4595,4610,4610,4595,3000
20240802,110400,2650370200,4615,4615,4615,4615,160
20240802,110300,2649631800,4615,4605,4615,4590,18012
20240802,110200,2566844430,4605,4605,4605,4605,650
20240802,110100,2563851180,4605,4585,4605,4585,1189
20240802,110000,2558386960,4585,4600,4605,4580,2416
20240802,105900,2547290170,4615,4585,4630,4585,7975
20240802,105800,2510601415,4585,4610,4610,4580,17720
20240802,105700,2429062945,4615,4605,4620,4605,3970
20240802,105600,2410745300,4610,4645,4645,4600,27842
20240802,105500,2282154140,4645,4640,4645,4635,180
20240802,105400,2281319165,4635,4640,4640,4635,1525
20240802,105300,2274245010,4645,4645,4650,4640,5538
20240802,105200,2248536315,4645,4650,4650,4645,635
20240802,105100,2245584235,4650,4650,4650,4650,450
20240802,105000,2243491735,4650,4685,4720,4650,10385
20240802,104900,2195055170,4685,4670,4685,4670,3002
20240802,104800,2181019365,4670,4670,4670,4670,10
20240802,104700,2180972665,4670,4670,4670,4670,101
20240802,104600,2180500995,4660,4675,4675,4660,815
20240802,104500,2176700220,4665,4665,4665,4665,5
20240802,104400,2176676895,4670,4665,4670,4665,101
20240802,104300,2176205230,4650,4665,4665,4650,563
20240802,104200,2173581190,4660,4660,4660,4650,499
20240802,104100,2171258850,4660,4650,4660,4650,305
20240802,104000,2169839040,4650,4645,4655,4645,293
20240802,103900,2168476625,4640,4640,4655,4635,6024
20240802,103800,2140503885,4640,4665,4665,4640,20920
20240802,103700,2043319880,4665,4660,4670,4660,6384
20240802,103600,2013547370,4655,4665,4665,4655,3069
20240802,103500,1999256400,4670,4670,4670,4670,30
20240802,103400,1999116300,4670,4655,4670,4655,3286
20240802,103300,1983800595,4650,4680,4685,4650,10432
20240802,103200,1935104065,4685,4685,4685,4685,5
20240802,103100,1935080640,4685,4685,4685,4680,2618
20240802,103000,1922822345,4685,4695,4695,4685,2063
20240802,102900,1913155545,4695,4715,4715,4695,5735
20240802,102800,1886199210,4715,4710,4720,4710,1578
20240802,102700,1878757755,4700,4735,4735,4685,53485
20240802,102600,1626914850,4745,4745,4745,4740,3104
20240802,102500,1612199185,4745,4745,4745,4745,250
20240802,102400,1611012935,4745,4745,4745,4740,3234
20240802,102300,1595668795,4745,4770,4780,4745,39569
20240802,102200,1407374215,4770,4770,4770,4770,607
20240802,102100,1404478825,4770,4770,4770,4770,260
20240802,102000,1403238625,4770,4780,4780,4770,5299
20240802,101900,1377947235,4780,4785,4785,4780,1625
20240802,101800,1370176310,4785,4785,4785,4785,0
20240802,101700,1370176310,4785,4785,4785,4785,0
20240802,101600,1370176310,4785,4785,4785,4785,0
20240802,101500,1370176310,4785,4785,4785,4785,0
20240802,101400,1370176310,4785,4785,4785,4785,204
20240802,101300,1369200170,4790,4790,4790,4790,122
20240802,101200,1368615790,4785,4785,4785,4785,0
20240802,101100,1368615790,4785,4780,4785,4780,633
20240802,101000,1365588885,4780,4780,4780,4780,2
20240802,100900,1365579325,4775,4775,4775,4775,0
20240802,100800,1365579325,4775,4780,4780,4775,94
20240802,100700,1365130175,4780,4780,4780,4780,30
20240802,100600,1364986775,4780,4780,4780,4770,1917
20240802,100500,1355836535,4785,4770,4785,4770,2939
20240802,100400,1341780100,4775,4785,4785,4775,12426
20240802,100300,1282407235,4790,4795,4795,4790,246
20240802,100200,1281228775,4790,4790,4790,4790,485
20240802,100100,1278905625,4790,4790,4790,4790,2013
20240802,100000,1269263355,4790,4805,4805,4790,3875
20240802,095900,1250665000,4805,4805,4805,4805,0
20240802,095800,1250665000,4805,4810,4810,4805,1187
20240802,095700,1244961365,4820,4820,4820,4820,500
20240802,095600,1242551365,4820,4810,4820,4810,202
20240802,095500,1241578345,4810,4820,4820,4805,111
20240802,095400,1241044435,4815,4810,4815,4800,3505
20240802,095300,1224193995,4815,4815,4815,4815,304
20240802,095200,1222730235,4800,4795,4800,4795,2142
20240802,095100,1212452925,4795,4815,4815,4795,21631
20240802,095000,1108554965,4815,4815,4815,4810,2691
20240802,094900,1095603430,4815,4815,4815,4815,3703
20240802,094800,1077773485,4815,4840,4855,4815,17598
20240802,094700,992776085,4835,4835,4835,4835,0
20240802,094600,992776085,4835,4835,4835,4835,2135
20240802,094500,982453360,4835,4855,4855,4835,5139
20240802,094400,957548230,4850,4855,4880,4850,698
20240802,094300,954156715,4850,4850,4850,4850,0
20240802,094200,954156715,4850,4850,4850,4850,0
20240802,094100,954156715,4850,4850,4850,4850,1
20240802,094000,954151865,4850,4855,4855,4850,23
20240802,093900,954040260,4850,4845,4865,4845,1927
20240802,093800,944676780,4845,4845,4845,4840,5724
20240802,093700,916960040,4850,4865,4865,4850,1001
20240802,093600,912105165,4855,4855,4855,4855,895
20240802,093500,907759940,4870,4860,4875,4855,6098
20240802,093400,878107055,4855,4860,4860,4845,7792
20240802,093300,840300445,4870,4885,4885,4865,7017
20240802,093200,806121300,4890,4880,4900,4850,9436
20240802,093100,760166155,4865,4870,4880,4855,7067
20240802,093000,725747040,4860,4885,4900,4860,9529
20240802,092900,679207860,4885,4840,4885,4840,24924
20240802,092800,558221910,4835,4835,4835,4830,570
20240802,092700,555466120,4840,4840,4840,4840,1000
20240802,092600,550626120,4830,4830,4830,4830,708
20240802,092500,547206480,4840,4815,4840,4810,8754
20240802,092400,504944630,4820,4820,4825,4820,1012
20240802,092300,500066785,4820,4820,4820,4820,134
20240802,092200,499420905,4840,4815,4840,4815,100
20240802,092100,498938115,4810,4810,4810,4810,70
20240802,092000,498601415,4815,4830,4830,4815,5845
20240802,091900,470423280,4830,4835,4835,4825,5656
20240802,091800,443123005,4835,4835,4835,4835,345
20240802,091700,441454930,4835,4840,4840,4835,2
20240802,091600,441445255,4830,4835,4835,4830,2402
20240802,091500,429838595,4835,4830,4840,4830,149
20240802,091400,429118740,4830,4830,4830,4830,2608
20240802,091300,416522100,4835,4845,4845,4835,2235
20240802,091200,405707180,4860,4845,4860,4845,3865
20240802,091100,386947560,4855,4845,4865,4835,12171
20240802,091000,327935550,4845,4845,4850,4840,207
20240802,090900,326932520,4845,4860,4860,4845,1260
20240802,090800,320815315,4860,4860,4860,4860,88
20240802,090700,320387635,4860,4855,4860,4845,6195
20240802,090600,290335960,4855,4825,4885,4825,11140
20240802,090500,236028405,4825,4820,4840,4820,6380
20240802,090400,205178855,4800,4800,4815,4795,5916
20240802,090300,176791110,4805,4790,4805,4790,2089
20240802,090200,166784650,4810,4810,4810,4780,21024
20240802,090100,66262650,4770,4785,4790,4765,6903
20240802,090000,33297675,4780,4790,4810,4780,6952