KissMeData/024110/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,29264239200,13690,13690,13690,13690,53955
20240802,190600,29264239200,13690,13690,13690,13690,0
20240802,190500,29264239200,13690,13690,13690,13690,0
20240802,190400,29264239200,13690,13690,13690,13690,0
20240802,190300,29264239200,13690,13690,13690,13690,0
20240802,190200,29264239200,13690,13690,13690,13690,0
20240802,190100,29264239200,13690,13690,13690,13690,0
20240802,190000,29264239200,13690,13690,13690,13690,0
20240802,185900,29264239200,13690,13690,13690,13690,0
20240802,185800,29264239200,13690,13690,13690,13690,0
20240802,185700,29264239200,13690,13690,13690,13690,0
20240802,185600,29264239200,13690,13690,13690,13690,0
20240802,185500,29264239200,13690,13690,13690,13690,0
20240802,185400,29264239200,13690,13690,13690,13690,0
20240802,185300,29264239200,13690,13690,13690,13690,0
20240802,185200,29264239200,13690,13690,13690,13690,0
20240802,185100,29264239200,13690,13690,13690,13690,0
20240802,185000,29264239200,13690,13690,13690,13690,0
20240802,184900,29264239200,13690,13690,13690,13690,0
20240802,184800,29264239200,13690,13690,13690,13690,0
20240802,184700,29264239200,13690,13690,13690,13690,0
20240802,184600,29264239200,13690,13690,13690,13690,0
20240802,184500,29264239200,13690,13690,13690,13690,0
20240802,184400,29264239200,13690,13690,13690,13690,0
20240802,184300,29264239200,13690,13690,13690,13690,0
20240802,184200,29264239200,13690,13690,13690,13690,0
20240802,184100,29264239200,13690,13690,13690,13690,0
20240802,184000,29264239200,13690,13690,13690,13690,0
20240802,183900,29264239200,13690,13690,13690,13690,0
20240802,183800,29264239200,13690,13690,13690,13690,0
20240802,183700,29264239200,13690,13690,13690,13690,53955
20240802,183600,29264239200,13690,13690,13690,13690,0
20240802,183500,29264239200,13690,13690,13690,13690,0
20240802,183400,29264239200,13690,13690,13690,13690,0
20240802,183300,29264239200,13690,13690,13690,13690,0
20240802,183200,29264239200,13690,13690,13690,13690,0
20240802,183100,29264239200,13690,13690,13690,13690,0
20240802,183000,29264239200,13690,13690,13690,13690,0
20240802,182900,29264239200,13690,13690,13690,13690,0
20240802,182800,29264239200,13690,13690,13690,13690,0
20240802,182700,29264239200,13690,13690,13690,13690,0
20240802,182600,29264239200,13690,13690,13690,13690,0
20240802,182500,29264239200,13690,13690,13690,13690,0
20240802,182400,29264239200,13690,13690,13690,13690,0
20240802,182300,29264239200,13690,13690,13690,13690,0
20240802,182200,29264239200,13690,13690,13690,13690,0
20240802,182100,29264239200,13690,13690,13690,13690,0
20240802,182000,29264239200,13690,13690,13690,13690,0
20240802,181900,29264239200,13690,13690,13690,13690,0
20240802,181800,29264239200,13690,13690,13690,13690,0
20240802,181700,29264239200,13690,13690,13690,13690,0
20240802,181600,29264239200,13690,13690,13690,13690,0
20240802,181500,29264239200,13690,13690,13690,13690,0
20240802,181400,29264239200,13690,13690,13690,13690,0
20240802,181300,29264239200,13690,13690,13690,13690,0
20240802,181200,29264239200,13690,13690,13690,13690,0
20240802,181100,29264239200,13690,13690,13690,13690,0
20240802,181000,29264239200,13690,13690,13690,13690,0
20240802,180900,29264239200,13690,13690,13690,13690,0
20240802,180800,29264239200,13690,13690,13690,13690,0
20240802,180700,29264239200,13690,13690,13690,13690,53955
20240802,180600,29264239200,13690,13690,13690,13690,0
20240802,180500,29264239200,13690,13690,13690,13690,0
20240802,180400,29264239200,13690,13690,13690,13690,0
20240802,180300,29264239200,13690,13690,13690,13690,0
20240802,180200,29264239200,13690,13690,13690,13690,0
20240802,180100,29264239200,13690,13690,13690,13690,0
20240802,180000,29264239200,13690,13690,13690,13690,0
20240802,175900,29264239200,13690,13690,13690,13690,0
20240802,175800,29264239200,13690,13690,13690,13690,0
20240802,175700,29264239200,13690,13690,13690,13690,0
20240802,175600,29264239200,13690,13690,13690,13690,0
20240802,175500,29264239200,13690,13690,13690,13690,0
20240802,175400,29264239200,13690,13690,13690,13690,0
20240802,175300,29264239200,13690,13690,13690,13690,0
20240802,175200,29264239200,13690,13690,13690,13690,0
20240802,175100,29264239200,13690,13690,13690,13690,0
20240802,175000,29264239200,13690,13690,13690,13690,0
20240802,174900,29264239200,13690,13690,13690,13690,0
20240802,174800,29264239200,13690,13690,13690,13690,0
20240802,174700,29264239200,13690,13690,13690,13690,0
20240802,174600,29264239200,13690,13690,13690,13690,0
20240802,174500,29264239200,13690,13690,13690,13690,0
20240802,174400,29264239200,13690,13690,13690,13690,0
20240802,174300,29264239200,13690,13690,13690,13690,0
20240802,174200,29264239200,13690,13690,13690,13690,0
20240802,174100,29264239200,13690,13690,13690,13690,0
20240802,174000,29264239200,13690,13690,13690,13690,0
20240802,173900,29264239200,13690,13690,13690,13690,0
20240802,173800,29264239200,13690,13690,13690,13690,0
20240802,173700,29264239200,13690,13690,13690,13690,53955
20240802,173600,29264239200,13690,13690,13690,13690,0
20240802,173500,29264239200,13690,13690,13690,13690,0
20240802,173400,29264239200,13690,13690,13690,13690,0
20240802,173300,29264239200,13690,13690,13690,13690,0
20240802,173200,29264239200,13690,13690,13690,13690,0
20240802,173100,29264239200,13690,13690,13690,13690,0
20240802,173000,29264239200,13690,13690,13690,13690,0
20240802,172900,29264239200,13690,13690,13690,13690,0
20240802,172800,29264239200,13690,13690,13690,13690,0
20240802,172700,29264239200,13690,13690,13690,13690,0
20240802,172600,29264239200,13690,13690,13690,13690,0
20240802,172500,29264239200,13690,13690,13690,13690,0
20240802,172400,29264239200,13690,13690,13690,13690,0
20240802,172300,29264239200,13690,13690,13690,13690,0
20240802,172200,29264239200,13690,13690,13690,13690,0
20240802,172100,29264239200,13690,13690,13690,13690,0
20240802,172000,29264239200,13690,13690,13690,13690,0
20240802,171900,29264239200,13690,13690,13690,13690,0
20240802,171800,29264239200,13690,13690,13690,13690,0
20240802,171700,29264239200,13690,13690,13690,13690,0
20240802,171600,29264239200,13690,13690,13690,13690,0
20240802,171500,29264239200,13690,13690,13690,13690,0
20240802,171400,29264239200,13690,13690,13690,13690,0
20240802,171300,29264239200,13690,13690,13690,13690,0
20240802,171200,29264239200,13690,13690,13690,13690,0
20240802,171100,29264239200,13690,13690,13690,13690,0
20240802,171000,29264239200,13690,13690,13690,13690,0
20240802,170900,29264239200,13690,13690,13690,13690,0
20240802,170800,29264239200,13690,13690,13690,13690,0
20240802,170700,29264239200,13690,13690,13690,13690,53955
20240802,170600,29264239200,13690,13690,13690,13690,0
20240802,170500,29264239200,13690,13690,13690,13690,0
20240802,170400,29264239200,13690,13690,13690,13690,0
20240802,170300,29264239200,13690,13690,13690,13690,0
20240802,170200,29264239200,13690,13690,13690,13690,0
20240802,170100,29264239200,13690,13690,13690,13690,0
20240802,170000,29264239200,13690,13690,13690,13690,0
20240802,165900,29264239200,13690,13690,13690,13690,0
20240802,165800,29264239200,13690,13690,13690,13690,0
20240802,165700,29264239200,13690,13690,13690,13690,0
20240802,165600,29264239200,13690,13690,13690,13690,0
20240802,165500,29264239200,13690,13690,13690,13690,0
20240802,165400,29264239200,13690,13690,13690,13690,0
20240802,165300,29264239200,13690,13690,13690,13690,0
20240802,165200,29264239200,13690,13690,13690,13690,0
20240802,165100,29264239200,13690,13690,13690,13690,0
20240802,165000,29264239200,13690,13690,13690,13690,0
20240802,164900,29264239200,13690,13690,13690,13690,0
20240802,164800,29264239200,13690,13690,13690,13690,0
20240802,164700,29264239200,13690,13690,13690,13690,0
20240802,164600,29264239200,13690,13690,13690,13690,0
20240802,164500,29264239200,13690,13690,13690,13690,0
20240802,164400,29264239200,13690,13690,13690,13690,0
20240802,164300,29264239200,13690,13690,13690,13690,0
20240802,164200,29264239200,13690,13690,13690,13690,0
20240802,164100,29264239200,13690,13690,13690,13690,0
20240802,164000,29264239200,13690,13690,13690,13690,0
20240802,163900,29264239200,13690,13690,13690,13690,0
20240802,163800,29264239200,13690,13690,13690,13690,0
20240802,163700,29264239200,13690,13690,13690,13690,53955
20240802,163600,29264239200,13690,13690,13690,13690,0
20240802,163500,29264239200,13690,13690,13690,13690,0
20240802,163400,29264239200,13690,13690,13690,13690,0
20240802,163300,29264239200,13690,13690,13690,13690,0
20240802,163200,29264239200,13690,13690,13690,13690,0
20240802,163100,29264239200,13690,13690,13690,13690,0
20240802,163000,29264239200,13690,13690,13690,13690,0
20240802,162900,29264239200,13690,13690,13690,13690,0
20240802,162800,29264239200,13690,13690,13690,13690,0
20240802,162700,29264239200,13690,13690,13690,13690,0
20240802,162600,29264239200,13690,13690,13690,13690,0
20240802,162500,29264239200,13690,13690,13690,13690,0
20240802,162400,29264239200,13690,13690,13690,13690,0
20240802,162300,29264239200,13690,13690,13690,13690,0
20240802,162200,29264239200,13690,13690,13690,13690,0
20240802,162100,29264239200,13690,13690,13690,13690,0
20240802,162000,29264239200,13690,13690,13690,13690,0
20240802,161900,29264239200,13690,13690,13690,13690,0
20240802,161800,29264239200,13690,13690,13690,13690,0
20240802,161700,29264239200,13690,13690,13690,13690,0
20240802,161600,29264239200,13690,13690,13690,13690,0
20240802,161500,29264239200,13690,13690,13690,13690,0
20240802,161400,29264239200,13690,13690,13690,13690,0
20240802,161300,29264239200,13690,13690,13690,13690,0
20240802,161200,29264239200,13690,13690,13690,13690,0
20240802,161100,29264239200,13690,13690,13690,13690,0
20240802,161000,29264239200,13690,13690,13690,13690,0
20240802,160900,29264239200,13690,13690,13690,13690,0
20240802,160800,29264239200,13690,13690,13690,13690,0
20240802,160700,29264239200,13690,13690,13690,13690,53955
20240802,160600,29264239200,13690,13690,13690,13690,0
20240802,160500,29264239200,13690,13690,13690,13690,0
20240802,160400,29264239200,13690,13690,13690,13690,0
20240802,160300,29264239200,13690,13690,13690,13690,0
20240802,160200,29264239200,13690,13690,13690,13690,0
20240802,160100,29264239200,13690,13690,13690,13690,0
20240802,160000,29264239200,13690,13690,13690,13690,0
20240802,155900,29264239200,13690,13690,13690,13690,0
20240802,155800,29264239200,13690,13690,13690,13690,0
20240802,155700,29264239200,13690,13690,13690,13690,0
20240802,155600,29264239200,13690,13690,13690,13690,0
20240802,155500,29264239200,13690,13690,13690,13690,0
20240802,155400,29264239200,13690,13690,13690,13690,0
20240802,155300,29264239200,13690,13690,13690,13690,0
20240802,155200,29264239200,13690,13690,13690,13690,0
20240802,155100,29264239200,13690,13690,13690,13690,0
20240802,155000,29264239200,13690,13690,13690,13690,0
20240802,154900,29264239200,13690,13690,13690,13690,0
20240802,154800,29264239200,13690,13690,13690,13690,0
20240802,154700,29264239200,13690,13690,13690,13690,0
20240802,154600,29264239200,13690,13690,13690,13690,0
20240802,154500,29264239200,13690,13690,13690,13690,0
20240802,154400,29264239200,13690,13690,13690,13690,0
20240802,154300,29264239200,13690,13690,13690,13690,0
20240802,154200,29264239200,13690,13690,13690,13690,0
20240802,154100,29264239200,13690,13690,13690,13690,0
20240802,154000,29264239200,13690,13690,13690,13690,0
20240802,153900,29264239200,13690,13690,13690,13690,0
20240802,153800,29264239200,13690,13690,13690,13690,0
20240802,153700,29264239200,13690,13690,13690,13690,53955
20240802,153600,29264239200,13690,13690,13690,13690,0
20240802,153500,29264239200,13690,13690,13690,13690,0
20240802,153400,29264239200,13690,13690,13690,13690,0
20240802,153300,29264239200,13690,13690,13690,13690,0
20240802,153200,29264239200,13690,13690,13690,13690,0
20240802,153100,29264239200,13690,13690,13690,13690,0
20240802,153000,29264239200,13690,13690,13690,13690,53955
20240802,152900,28525595250,13690,13690,13690,13690,0
20240802,152800,28525595250,13690,13690,13690,13690,0
20240802,152700,28525595250,13690,13690,13690,13690,0
20240802,152600,28525595250,13690,13690,13690,13690,0
20240802,152500,28525595250,13690,13690,13690,13690,0
20240802,152400,28525595250,13690,13690,13690,13690,0
20240802,152300,28525595250,13690,13690,13690,13690,0
20240802,152200,28525595250,13690,13690,13690,13690,0
20240802,152100,28525595250,13690,13690,13690,13690,0
20240802,152000,28525595250,13690,13690,13690,13690,0
20240802,151900,28525595250,13690,13700,13720,13690,2043
20240802,151800,28497606480,13700,13700,13710,13690,3134
20240802,151700,28454664030,13710,13680,13710,13680,6164
20240802,151600,28370192660,13690,13680,13690,13670,3072
20240802,151500,28328163030,13680,13670,13680,13660,5102
20240802,151400,28258419990,13670,13640,13670,13630,10025
20240802,151300,28121601750,13640,13620,13640,13610,5470
20240802,151200,28047052010,13620,13610,13620,13610,2699
20240802,151100,28010297240,13620,13600,13620,13600,1713
20240802,151000,27986987060,13600,13600,13610,13600,2778
20240802,150900,27949179710,13610,13610,13620,13600,1751
20240802,150800,27925348610,13610,13610,13620,13600,3527
20240802,150700,27877345130,13610,13620,13620,13610,478
20240802,150600,27870837080,13610,13610,13620,13600,4751
20240802,150500,27806182540,13610,13610,13610,13600,703
20240802,150400,27796617720,13610,13620,13620,13600,5394
20240802,150300,27723206300,13620,13620,13620,13610,452
20240802,150200,27717053440,13610,13620,13630,13610,3213
20240802,150100,27673290720,13620,13610,13620,13610,2356
20240802,150000,27641203160,13610,13620,13620,13610,3811
20240802,145900,27589334770,13620,13620,13620,13610,534
20240802,145800,27582062000,13610,13610,13620,13610,5688
20240802,145700,27504639160,13620,13620,13620,13610,5465
20240802,145600,27430223870,13610,13620,13630,13610,1801
20240802,145500,27405694150,13620,13610,13620,13610,2126
20240802,145400,27376754550,13620,13620,13620,13610,896
20240802,145300,27364555330,13610,13610,13620,13600,1887
20240802,145200,27338872420,13610,13620,13620,13610,508
20240802,145100,27331956560,13610,13610,13620,13610,794
20240802,145000,27321145500,13610,13600,13620,13590,10260
20240802,144900,27181567720,13600,13600,13600,13590,3038
20240802,144800,27140265230,13590,13590,13600,13590,956
20240802,144700,27127271090,13600,13590,13600,13590,412
20240802,144600,27121670620,13600,13600,13600,13590,1553
20240802,144500,27100554710,13600,13600,13600,13590,1828
20240802,144400,27075698610,13600,13590,13600,13590,4603
20240802,144300,27013141260,13600,13600,13600,13590,1751
20240802,144200,26989344080,13600,13590,13600,13590,1579
20240802,144100,26967880800,13590,13600,13600,13590,2189
20240802,144000,26938112620,13600,13590,13600,13590,999
20240802,143900,26924530210,13590,13600,13600,13590,18191
20240802,143800,26677289400,13600,13610,13610,13600,28826
20240802,143700,26285250490,13610,13610,13610,13600,616
20240802,143600,26276867940,13610,13600,13610,13600,1248
20240802,143500,26259884330,13610,13610,13610,13600,235
20240802,143400,26256687230,13610,13610,13610,13600,13294
20240802,143300,26075883000,13610,13610,13620,13600,759
20240802,143200,26065554490,13620,13610,13620,13610,4612
20240802,143100,26002773440,13620,13610,13620,13600,3115
20240802,143000,25960380790,13610,13600,13610,13600,1391
20240802,142900,25941460800,13610,13610,13610,13600,2770
20240802,142800,25903777270,13610,13610,13610,13600,1828
20240802,142700,25878908630,13610,13610,13610,13600,853
20240802,142600,25867306470,13610,13600,13610,13600,1334
20240802,142500,25849163090,13600,13600,13610,13600,1551
20240802,142400,25828062340,13600,13620,13620,13600,2043
20240802,142300,25800256870,13630,13610,13630,13610,1452
20240802,142200,25780491100,13610,13610,13630,13610,2068
20240802,142100,25752335950,13610,13620,13620,13610,2236
20240802,142000,25721903230,13610,13630,13630,13610,3874
20240802,141900,25669142150,13630,13620,13630,13610,2392
20240802,141800,25636554720,13620,13620,13630,13610,667
20240802,141700,25627472050,13620,13610,13620,13610,2648
20240802,141600,25591424390,13610,13610,13620,13610,762
20240802,141500,25581051860,13610,13620,13620,13610,1538
20240802,141400,25560119540,13610,13620,13620,13610,2295
20240802,141300,25528867550,13610,13620,13620,13610,1553
20240802,141200,25507726590,13620,13610,13620,13610,971
20240802,141100,25494508500,13610,13610,13620,13600,2267
20240802,141000,25463646330,13610,13610,13610,13600,3752
20240802,140900,25412587660,13600,13600,13610,13600,2037
20240802,140800,25384879860,13600,13600,13610,13600,3865
20240802,140700,25332288430,13610,13600,13610,13600,4441
20240802,140600,25271852290,13610,13610,13610,13600,2069
20240802,140500,25243707380,13600,13600,13610,13600,7322
20240802,140400,25144117510,13600,13600,13610,13600,3709
20240802,140300,25093651810,13600,13610,13610,13600,3272
20240802,140200,25049150480,13600,13600,13610,13600,1487
20240802,140100,25028922910,13600,13610,13610,13600,1037
20240802,140000,25014818280,13600,13610,13610,13600,2327
20240802,135900,24983159550,13600,13600,13610,13600,1097
20240802,135800,24968240280,13600,13600,13610,13600,1167
20240802,135700,24952364670,13600,13610,13610,13600,282
20240802,135600,24948528310,13610,13610,13610,13600,5035
20240802,135500,24880052150,13600,13600,13610,13600,1203
20240802,135400,24863683840,13600,13590,13600,13590,7323
20240802,135300,24764092960,13600,13590,13600,13590,2172
20240802,135200,24734557200,13600,13590,13600,13580,1954
20240802,135100,24708002510,13590,13600,13600,13590,6545
20240802,135000,24619035960,13590,13590,13600,13590,217
20240802,134900,24616086220,13600,13600,13600,13590,485
20240802,134800,24609494430,13600,13600,13600,13590,6621
20240802,134700,24519505530,13600,13600,13610,13590,20503
20240802,134600,24240850250,13600,13600,13610,13600,1239
20240802,134500,24223999260,13600,13600,13610,13590,3954
20240802,134400,24170233560,13610,13600,13610,13600,729
20240802,134300,24160318070,13600,13600,13610,13600,618
20240802,134200,24151912230,13610,13610,13610,13600,2718
20240802,134100,24114947330,13610,13610,13610,13600,27770
20240802,134000,23737269940,13610,13610,13610,13600,10051
20240802,133900,23600523180,13610,13610,13610,13600,5731
20240802,133800,23522567000,13610,13610,13620,13600,28463
20240802,133700,23135204370,13610,13620,13620,13610,788
20240802,133600,23124477720,13610,13620,13620,13610,1243
20240802,133500,23107550270,13610,13610,13620,13610,1719
20240802,133400,23084145530,13610,13610,13620,13610,6181
20240802,133300,22999980460,13620,13620,13620,13610,4991
20240802,133200,22932052050,13620,13620,13620,13610,911
20240802,133100,22919645630,13630,13620,13630,13610,906
20240802,133000,22907306850,13620,13620,13630,13610,1646
20240802,132900,22884884310,13630,13620,13630,13620,921
20240802,132800,22872339010,13620,13630,13630,13620,74
20240802,132700,22871330920,13620,13630,13630,13610,1965
20240802,132600,22844556590,13620,13630,13630,13620,174
20240802,132500,22842186700,13630,13630,13630,13610,4391
20240802,132400,22782372170,13630,13620,13630,13620,340
20240802,132300,22777739180,13610,13620,13620,13610,731
20240802,132200,22767789870,13610,13620,13630,13600,21344
20240802,132100,22477410210,13620,13620,13630,13620,1785
20240802,132000,22453098350,13610,13640,13640,13610,25569
20240802,131900,22104934510,13640,13650,13650,13640,773
20240802,131800,22094390210,13650,13650,13650,13640,103
20240802,131700,22092984630,13650,13630,13650,13620,3385
20240802,131600,22046811400,13630,13620,13640,13620,3148
20240802,131500,22003903710,13630,13630,13630,13630,3742
20240802,131400,21952900250,13630,13630,13640,13620,3349
20240802,131300,21907253330,13630,13630,13630,13620,510
20240802,131200,21900303450,13630,13630,13630,13630,2484
20240802,131100,21866446530,13630,13610,13630,13610,1599
20240802,131000,21844667110,13610,13640,13640,13610,18286
20240802,130900,21595673370,13640,13630,13640,13620,801
20240802,130800,21584759210,13630,13630,13640,13630,1238
20240802,130700,21567882150,13640,13630,13640,13630,2829
20240802,130600,21529322430,13630,13640,13640,13630,1360
20240802,130500,21510784220,13640,13640,13640,13630,574
20240802,130400,21502957120,13640,13640,13640,13630,398
20240802,130300,21497532280,13630,13630,13630,13620,3272
20240802,130200,21452936550,13630,13630,13630,13620,639
20240802,130100,21444229080,13630,13650,13650,13620,5515
20240802,130000,21369075450,13650,13650,13650,13640,159
20240802,125900,21366906300,13650,13640,13650,13630,3966
20240802,125800,21312813760,13640,13630,13640,13630,5030
20240802,125700,21244208890,13630,13630,13640,13630,5646
20240802,125600,21167213250,13640,13640,13640,13630,2506
20240802,125500,21133038370,13640,13640,13650,13630,805
20240802,125400,21122058450,13640,13640,13640,13630,795
20240802,125300,21111218590,13640,13630,13640,13630,5573
20240802,125200,21035212870,13640,13630,13640,13630,6488
20240802,125100,20946763270,13630,13630,13630,13620,802
20240802,125000,20935834510,13630,13630,13630,13620,1228
20240802,124900,20919099570,13630,13620,13630,13620,3446
20240802,124800,20872132510,13620,13620,13630,13610,1709
20240802,124700,20848847870,13620,13610,13630,13610,660
20240802,124600,20839853970,13620,13620,13630,13610,5483
20240802,124500,20765212330,13620,13620,13630,13610,1267
20240802,124400,20747948960,13620,13630,13630,13610,18615
20240802,124300,20494436840,13630,13630,13630,13620,1001
20240802,124200,20480793720,13630,13630,13640,13620,6540
20240802,124100,20391707690,13630,13640,13640,13630,16506
20240802,124000,20166730750,13630,13640,13640,13630,5476
20240802,123900,20092083200,13640,13650,13650,13630,5081
20240802,123800,20022749830,13650,13650,13650,13640,1310
20240802,123700,20004877150,13650,13640,13650,13640,563
20240802,123600,19997197520,13640,13640,13640,13630,6234
20240802,123500,19912168140,13640,13640,13650,13640,1427
20240802,123400,19892703450,13650,13650,13650,13640,239
20240802,123300,19889441200,13650,13650,13650,13640,1539
20240802,123200,19868439140,13640,13650,13650,13640,566
20240802,123100,19860717890,13650,13660,13660,13640,5732
20240802,123000,19782526630,13640,13650,13660,13640,4221
20240802,122900,19724923050,13650,13650,13650,13640,1175
20240802,122800,19708885300,13650,13650,13650,13640,618
20240802,122700,19700450010,13650,13650,13650,13640,312
20240802,122600,19696192910,13650,13650,13650,13640,90
20240802,122500,19694964420,13650,13650,13650,13640,431
20240802,122400,19689082910,13650,13640,13660,13640,1168
20240802,122300,19673144600,13640,13640,13650,13640,709
20240802,122200,19663471520,13650,13650,13650,13640,957
20240802,122100,19650413050,13640,13650,13650,13640,3213
20240802,122000,19606581010,13650,13650,13650,13640,318
20240802,121900,19602240450,13650,13650,13660,13640,3488
20240802,121800,19554629600,13650,13650,13650,13640,5240
20240802,121700,19483140260,13650,13650,13650,13640,608
20240802,121600,19474842060,13640,13650,13650,13640,409
20240802,121500,19469261100,13650,13650,13650,13640,921
20240802,121400,19456690780,13650,13650,13650,13640,433
20240802,121300,19450782050,13650,13650,13650,13640,321
20240802,121200,19446400540,13650,13650,13650,13640,412
20240802,121100,19440777680,13640,13650,13650,13640,3075
20240802,121000,19398820470,13640,13660,13660,13640,4679
20240802,120900,19334962650,13660,13660,13660,13650,743
20240802,120800,19324813280,13650,13660,13660,13650,324
20240802,120700,19320389330,13660,13660,13660,13640,1029
20240802,120600,19306346650,13650,13650,13650,13640,1147
20240802,120500,19290690330,13650,13630,13650,13630,3388
20240802,120400,19244463800,13640,13640,13640,13640,1287
20240802,120300,19226909120,13640,13640,13640,13630,461
20240802,120200,19220622320,13640,13630,13640,13630,507
20240802,120100,19213708950,13640,13640,13640,13630,1118
20240802,120000,19198468500,13640,13640,13640,13630,321
20240802,115900,19194092640,13640,13630,13640,13620,7016
20240802,115800,19098477620,13640,13630,13640,13630,668
20240802,115700,19089370280,13630,13630,13640,13620,6814
20240802,115600,18996521540,13630,13650,13650,13630,11577
20240802,115500,18838618940,13650,13650,13660,13640,2889
20240802,115400,18799184780,13650,13640,13650,13640,2126
20240802,115300,18770166210,13640,13640,13640,13630,5523
20240802,115200,18694832670,13640,13630,13640,13630,2158
20240802,115100,18665418700,13630,13630,13640,13630,2009
20240802,115000,18638035520,13620,13640,13640,13620,3430
20240802,114900,18591292230,13630,13640,13640,13630,6387
20240802,114800,18504228670,13640,13640,13640,13630,3654
20240802,114700,18454420030,13630,13640,13640,13630,3132
20240802,114600,18411728100,13640,13640,13640,13630,2452
20240802,114500,18378282990,13640,13640,13640,13630,271
20240802,114400,18374587730,13630,13640,13640,13630,753
20240802,114300,18364319120,13640,13630,13650,13630,7178
20240802,114200,18266404700,13640,13650,13650,13630,8670
20240802,114100,18148149960,13640,13650,13650,13640,1515
20240802,114000,18127474360,13650,13650,13650,13640,1103
20240802,113900,18112418880,13640,13660,13660,13640,3027
20240802,113800,18071098970,13660,13650,13660,13650,603
20240802,113700,18062866400,13650,13650,13660,13650,656
20240802,113600,18053911880,13660,13640,13660,13640,5185
20240802,113500,17983146520,13640,13670,13670,13640,28969
20240802,113400,17587641720,13670,13670,13670,13660,4233
20240802,113300,17529780810,13670,13670,13680,13660,600
20240802,113200,17521582350,13670,13670,13670,13660,2402
20240802,113100,17488747430,13670,13670,13670,13660,272
20240802,113000,17485029890,13670,13680,13680,13660,2579
20240802,112900,17449774710,13680,13680,13680,13670,288
20240802,112800,17445835020,13680,13670,13680,13670,360
20240802,112700,17440913410,13670,13670,13670,13660,3665
20240802,112600,17390814910,13670,13670,13670,13660,1805
20240802,112500,17366153740,13670,13660,13670,13660,3460
20240802,112400,17318878430,13670,13670,13670,13660,201
20240802,112300,17316132270,13670,13680,13680,13650,10717
20240802,112200,17169769360,13680,13670,13680,13660,13229
20240802,112100,16988965070,13670,13690,13690,13670,16649
20240802,112000,16761305900,13690,13690,13690,13680,25447
20240802,111900,16413170850,13690,13690,13690,13680,1493
20240802,111800,16392736930,13690,13690,13700,13680,15410
20240802,111700,16181777310,13700,13690,13700,13690,1230
20240802,111600,16164936680,13690,13690,13700,13690,1065
20240802,111500,16150355760,13700,13700,13700,13700,1458
20240802,111400,16130381160,13700,13700,13700,13690,1673
20240802,111300,16107474910,13700,13700,13700,13690,1735
20240802,111200,16083705540,13700,13700,13700,13690,3658
20240802,111100,16033601640,13700,13700,13700,13690,560
20240802,111000,16025929780,13700,13700,13700,13690,1621
20240802,110900,16003722650,13690,13710,13710,13690,10824
20240802,110800,15855506270,13700,13700,13710,13700,665
20240802,110700,15846395370,13700,13700,13710,13690,3943
20240802,110600,15792383220,13700,13700,13700,13690,2571
20240802,110500,15757160660,13700,13700,13700,13700,187
20240802,110400,15754598760,13690,13680,13700,13680,791
20240802,110300,15743770410,13690,13700,13700,13680,2930
20240802,110200,15703658980,13700,13710,13720,13690,73723
20240802,110100,14693606270,13710,13710,13720,13710,2397
20240802,110000,14660743160,13710,13710,13710,13700,1641
20240802,105900,14638250960,13720,13710,13720,13700,2780
20240802,105800,14600145180,13710,13710,13710,13700,2592
20240802,105700,14564618390,13710,13710,13720,13700,20214
20240802,105600,14287490550,13710,13720,13720,13710,3142
20240802,105500,14244389990,13720,13730,13730,13710,23302
20240802,105400,13924687160,13730,13730,13730,13720,3002
20240802,105300,13883475280,13730,13730,13740,13730,3409
20240802,105200,13836668590,13740,13740,13740,13730,3230
20240802,105100,13792317680,13730,13740,13740,13730,930
20240802,105000,13779545300,13730,13730,13740,13720,2654
20240802,104900,13743110150,13730,13730,13740,13720,1975
20240802,104800,13715998180,13730,13740,13740,13730,9662
20240802,104700,13583279040,13730,13730,13740,13730,10788
20240802,104600,13435139770,13740,13740,13740,13730,4211
20240802,104500,13377312740,13740,13740,13740,13730,795
20240802,104400,13366390700,13740,13740,13750,13730,2084
20240802,104300,13337766780,13740,13740,13740,13730,3022
20240802,104200,13296252330,13750,13740,13750,13730,5837
20240802,104100,13216077870,13750,13750,13750,13740,2257
20240802,104000,13185062280,13750,13740,13750,13730,1476
20240802,103900,13164785280,13740,13750,13750,13730,17222
20240802,103800,12928230300,13740,13760,13760,13740,47736
20240802,103700,12271918570,13760,13760,13760,13750,7603
20240802,103600,12167309510,13760,13750,13760,13750,4864
20240802,103500,12100419400,13760,13750,13760,13750,8594
20240802,103400,11982241540,13760,13760,13760,13750,6383
20240802,103300,11894471840,13750,13750,13760,13750,6238
20240802,103200,11808683090,13760,13750,13760,13750,10948
20240802,103100,11658140440,13750,13760,13760,13750,5893
20240802,103000,11577087370,13760,13770,13770,13750,30520
20240802,102900,11157163510,13770,13770,13770,13760,799
20240802,102800,11146162840,13770,13770,13770,13760,3751
20240802,102700,11094533730,13770,13770,13770,13760,582
20240802,102600,11086519800,13770,13770,13770,13760,5641
20240802,102500,11008890130,13770,13770,13770,13760,3628
20240802,102400,10958934740,13760,13760,13770,13760,3639
20240802,102300,10908827780,13770,13770,13770,13760,625
20240802,102200,10900224200,13760,13770,13770,13760,3491
20240802,102100,10852167150,13770,13780,13780,13760,21890
20240802,102000,10550742240,13780,13790,13790,13770,5698
20240802,101900,10472223660,13790,13790,13800,13780,10988
20240802,101800,10320769940,13800,13800,13800,13790,2809
20240802,101700,10282005950,13800,13790,13800,13780,6654
20240802,101600,10190247370,13790,13790,13790,13780,336
20240802,101500,10185613990,13790,13790,13790,13790,2169
20240802,101400,10155703480,13790,13780,13790,13770,10402
20240802,101300,10012347330,13780,13780,13780,13770,2110
20240802,101200,9983273030,13780,13780,13780,13770,1205
20240802,101100,9966671680,13780,13780,13780,13770,1509
20240802,101000,9945882150,13780,13780,13780,13770,2109
20240802,100900,9916821550,13770,13790,13790,13770,2196
20240802,100800,9886555510,13790,13770,13790,13770,12958
20240802,100700,9707983220,13780,13780,13780,13770,759
20240802,100600,9697526330,13770,13790,13790,13770,15593
20240802,100500,9482744050,13790,13790,13800,13780,7864
20240802,100400,9374251420,13790,13800,13800,13790,3940
20240802,100300,9319897200,13800,13790,13800,13780,4059
20240802,100200,9263912660,13790,13780,13790,13780,1613
20240802,100100,9241684610,13780,13770,13780,13760,5533
20240802,100000,9165494770,13770,13760,13770,13760,6021
20240802,095900,9082590010,13770,13760,13780,13760,1764
20240802,095800,9058306570,13760,13780,13780,13760,6918
20240802,095700,8963071780,13770,13770,13780,13770,2988
20240802,095600,8921925010,13770,13770,13780,13760,2500
20240802,095500,8887498360,13770,13760,13770,13750,3148
20240802,095400,8844166810,13760,13770,13770,13750,5521
20240802,095300,8768183150,13770,13780,13790,13750,54216
20240802,095200,8022007170,13790,13790,13790,13780,4300
20240802,095100,7962750290,13780,13780,13790,13780,1352
20240802,095000,7944116490,13780,13780,13800,13780,19043
20240802,094900,7681644160,13790,13780,13790,13780,16626
20240802,094800,7452478150,13790,13790,13820,13780,18586
20240802,094700,7196139270,13800,13800,13800,13780,29186
20240802,094600,6793693630,13790,13800,13820,13790,60274
20240802,094500,5961901100,13800,13830,13840,13800,27923
20240802,094400,5576257760,13830,13850,13850,13820,19833
20240802,094300,5302003180,13840,13850,13850,13830,2165
20240802,094200,5272041360,13850,13840,13850,13840,8786
20240802,094100,5150426420,13850,13850,13860,13840,1175
20240802,094000,5134147080,13850,13840,13850,13840,3301
20240802,093900,5088457140,13840,13850,13850,13830,2533
20240802,093800,5053402160,13850,13840,13850,13830,5744
20240802,093700,4973906730,13830,13830,13840,13820,2324
20240802,093600,4941764280,13830,13830,13830,13810,1345
20240802,093500,4923178290,13830,13810,13830,13810,20173
20240802,093400,4644549260,13820,13830,13840,13810,40012
20240802,093300,4091379800,13830,13850,13850,13830,11147
20240802,093200,3937119870,13850,13850,13850,13840,12201
20240802,093100,3768251800,13850,13850,13850,13840,2540
20240802,093000,3733073810,13850,13860,13860,13840,9995
20240802,092900,3594642570,13870,13860,13870,13850,4987
20240802,092800,3525528160,13860,13850,13860,13850,215
20240802,092700,3522549840,13850,13860,13860,13850,2353
20240802,092600,3489959250,13860,13860,13860,13850,1168
20240802,092500,3473775970,13850,13850,13860,13850,2746
20240802,092400,3435727180,13860,13860,13860,13850,1448
20240802,092300,3415670890,13860,13850,13870,13840,2918
20240802,092200,3375226450,13850,13860,13860,13830,15488
20240802,092100,3160805230,13850,13860,13860,13840,11021
20240802,092000,3008134490,13860,13860,13860,13850,1205
20240802,091900,2991436690,13840,13850,13880,13830,21458
20240802,091800,2694490090,13850,13850,13860,13840,5964
20240802,091700,2611905980,13840,13870,13870,13830,52332
20240802,091600,1887058320,13870,13870,13870,13860,2715
20240802,091500,1849406360,13870,13890,13900,13860,17830
20240802,091400,1601957300,13880,13890,13900,13880,7531
20240802,091300,1497398440,13890,13900,13900,13890,2459
20240802,091200,1463241770,13900,13920,13920,13890,9749
20240802,091100,1327710100,13920,13920,13920,13910,2578
20240802,091000,1291836550,13920,13920,13920,13900,563
20240802,090900,1284004880,13920,13930,13950,13910,3340
20240802,090800,1237479220,13930,13910,13940,13900,5773
20240802,090700,1157136410,13910,13910,13910,13900,2024
20240802,090600,1128983260,13910,13940,13940,13900,3149
20240802,090500,1085149340,13940,13900,13940,13900,3529
20240802,090400,1036030810,13900,13890,13900,13890,4167
20240802,090300,978134420,13890,13900,13900,13890,6319
20240802,090200,890353940,13900,13870,13930,13870,10036
20240802,090100,750850050,13870,13900,13900,13860,14610
20240802,090000,548235110,13880,13880,13900,13870,39478