KissMeData/014710/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,4519346420,6710,6710,6710,6710,12738
20240802,185800,4519346420,6710,6710,6710,6710,0
20240802,185700,4519346420,6710,6710,6710,6710,0
20240802,185600,4519346420,6710,6710,6710,6710,0
20240802,185500,4519346420,6710,6710,6710,6710,0
20240802,185400,4519346420,6710,6710,6710,6710,0
20240802,185300,4519346420,6710,6710,6710,6710,0
20240802,185200,4519346420,6710,6710,6710,6710,0
20240802,185100,4519346420,6710,6710,6710,6710,0
20240802,185000,4519346420,6710,6710,6710,6710,0
20240802,184900,4519346420,6710,6710,6710,6710,0
20240802,184800,4519346420,6710,6710,6710,6710,0
20240802,184700,4519346420,6710,6710,6710,6710,0
20240802,184600,4519346420,6710,6710,6710,6710,0
20240802,184500,4519346420,6710,6710,6710,6710,0
20240802,184400,4519346420,6710,6710,6710,6710,0
20240802,184300,4519346420,6710,6710,6710,6710,0
20240802,184200,4519346420,6710,6710,6710,6710,0
20240802,184100,4519346420,6710,6710,6710,6710,0
20240802,184000,4519346420,6710,6710,6710,6710,0
20240802,183900,4519346420,6710,6710,6710,6710,0
20240802,183800,4519346420,6710,6710,6710,6710,0
20240802,183700,4519346420,6710,6710,6710,6710,0
20240802,183600,4519346420,6710,6710,6710,6710,0
20240802,183500,4519346420,6710,6710,6710,6710,0
20240802,183400,4519346420,6710,6710,6710,6710,0
20240802,183300,4519346420,6710,6710,6710,6710,0
20240802,183200,4519346420,6710,6710,6710,6710,0
20240802,183100,4519346420,6710,6710,6710,6710,0
20240802,183000,4519346420,6710,6710,6710,6710,0
20240802,182900,4519346420,6710,6710,6710,6710,12738
20240802,182800,4519346420,6710,6710,6710,6710,0
20240802,182700,4519346420,6710,6710,6710,6710,0
20240802,182600,4519346420,6710,6710,6710,6710,0
20240802,182500,4519346420,6710,6710,6710,6710,0
20240802,182400,4519346420,6710,6710,6710,6710,0
20240802,182300,4519346420,6710,6710,6710,6710,0
20240802,182200,4519346420,6710,6710,6710,6710,0
20240802,182100,4519346420,6710,6710,6710,6710,0
20240802,182000,4519346420,6710,6710,6710,6710,0
20240802,181900,4519346420,6710,6710,6710,6710,0
20240802,181800,4519346420,6710,6710,6710,6710,0
20240802,181700,4519346420,6710,6710,6710,6710,0
20240802,181600,4519346420,6710,6710,6710,6710,0
20240802,181500,4519346420,6710,6710,6710,6710,0
20240802,181400,4519346420,6710,6710,6710,6710,0
20240802,181300,4519346420,6710,6710,6710,6710,0
20240802,181200,4519346420,6710,6710,6710,6710,0
20240802,181100,4519346420,6710,6710,6710,6710,0
20240802,181000,4519346420,6710,6710,6710,6710,0
20240802,180900,4519346420,6710,6710,6710,6710,0
20240802,180800,4519346420,6710,6710,6710,6710,0
20240802,180700,4519346420,6710,6710,6710,6710,0
20240802,180600,4519346420,6710,6710,6710,6710,0
20240802,180500,4519346420,6710,6710,6710,6710,0
20240802,180400,4519346420,6710,6710,6710,6710,0
20240802,180300,4519346420,6710,6710,6710,6710,0
20240802,180200,4519346420,6710,6710,6710,6710,0
20240802,180100,4519346420,6710,6710,6710,6710,0
20240802,180000,4519346420,6710,6710,6710,6710,0
20240802,175900,4519346420,6710,6710,6710,6710,12738
20240802,175800,4519346420,6710,6710,6710,6710,0
20240802,175700,4519346420,6710,6710,6710,6710,0
20240802,175600,4519346420,6710,6710,6710,6710,0
20240802,175500,4519346420,6710,6710,6710,6710,0
20240802,175400,4519346420,6710,6710,6710,6710,0
20240802,175300,4519346420,6710,6710,6710,6710,0
20240802,175200,4519346420,6710,6710,6710,6710,0
20240802,175100,4519346420,6710,6710,6710,6710,0
20240802,175000,4519346420,6710,6710,6710,6710,0
20240802,174900,4519346420,6710,6710,6710,6710,0
20240802,174800,4519346420,6710,6710,6710,6710,0
20240802,174700,4519346420,6710,6710,6710,6710,0
20240802,174600,4519346420,6710,6710,6710,6710,0
20240802,174500,4519346420,6710,6710,6710,6710,0
20240802,174400,4519346420,6710,6710,6710,6710,0
20240802,174300,4519346420,6710,6710,6710,6710,0
20240802,174200,4519346420,6710,6710,6710,6710,0
20240802,174100,4519346420,6710,6710,6710,6710,0
20240802,174000,4519346420,6710,6710,6710,6710,0
20240802,173900,4519346420,6710,6710,6710,6710,0
20240802,173800,4519346420,6710,6710,6710,6710,0
20240802,173700,4519346420,6710,6710,6710,6710,0
20240802,173600,4519346420,6710,6710,6710,6710,0
20240802,173500,4519346420,6710,6710,6710,6710,0
20240802,173400,4519346420,6710,6710,6710,6710,0
20240802,173300,4519346420,6710,6710,6710,6710,0
20240802,173200,4519346420,6710,6710,6710,6710,0
20240802,173100,4519346420,6710,6710,6710,6710,0
20240802,173000,4519346420,6710,6710,6710,6710,0
20240802,172900,4519346420,6710,6710,6710,6710,12738
20240802,172800,4519346420,6710,6710,6710,6710,0
20240802,172700,4519346420,6710,6710,6710,6710,0
20240802,172600,4519346420,6710,6710,6710,6710,0
20240802,172500,4519346420,6710,6710,6710,6710,0
20240802,172400,4519346420,6710,6710,6710,6710,0
20240802,172300,4519346420,6710,6710,6710,6710,0
20240802,172200,4519346420,6710,6710,6710,6710,0
20240802,172100,4519346420,6710,6710,6710,6710,0
20240802,172000,4519346420,6710,6710,6710,6710,0
20240802,171900,4519346420,6710,6710,6710,6710,0
20240802,171800,4519346420,6710,6710,6710,6710,0
20240802,171700,4519346420,6710,6710,6710,6710,0
20240802,171600,4519346420,6710,6710,6710,6710,0
20240802,171500,4519346420,6710,6710,6710,6710,0
20240802,171400,4519346420,6710,6710,6710,6710,0
20240802,171300,4519346420,6710,6710,6710,6710,0
20240802,171200,4519346420,6710,6710,6710,6710,0
20240802,171100,4519346420,6710,6710,6710,6710,0
20240802,171000,4519346420,6710,6710,6710,6710,0
20240802,170900,4519346420,6710,6710,6710,6710,0
20240802,170800,4519346420,6710,6710,6710,6710,0
20240802,170700,4519346420,6710,6710,6710,6710,0
20240802,170600,4519346420,6710,6710,6710,6710,0
20240802,170500,4519346420,6710,6710,6710,6710,0
20240802,170400,4519346420,6710,6710,6710,6710,0
20240802,170300,4519346420,6710,6710,6710,6710,0
20240802,170200,4519346420,6710,6710,6710,6710,0
20240802,170100,4519346420,6710,6710,6710,6710,0
20240802,170000,4519346420,6710,6710,6710,6710,0
20240802,165900,4519346420,6710,6710,6710,6710,12738
20240802,165800,4519346420,6710,6710,6710,6710,0
20240802,165700,4519346420,6710,6710,6710,6710,0
20240802,165600,4519346420,6710,6710,6710,6710,0
20240802,165500,4519346420,6710,6710,6710,6710,0
20240802,165400,4519346420,6710,6710,6710,6710,0
20240802,165300,4519346420,6710,6710,6710,6710,0
20240802,165200,4519346420,6710,6710,6710,6710,0
20240802,165100,4519346420,6710,6710,6710,6710,0
20240802,165000,4519346420,6710,6710,6710,6710,0
20240802,164900,4519346420,6710,6710,6710,6710,0
20240802,164800,4519346420,6710,6710,6710,6710,0
20240802,164700,4519346420,6710,6710,6710,6710,0
20240802,164600,4519346420,6710,6710,6710,6710,0
20240802,164500,4519346420,6710,6710,6710,6710,0
20240802,164400,4519346420,6710,6710,6710,6710,0
20240802,164300,4519346420,6710,6710,6710,6710,0
20240802,164200,4519346420,6710,6710,6710,6710,0
20240802,164100,4519346420,6710,6710,6710,6710,0
20240802,164000,4519346420,6710,6710,6710,6710,0
20240802,163900,4519346420,6710,6710,6710,6710,0
20240802,163800,4519346420,6710,6710,6710,6710,0
20240802,163700,4519346420,6710,6710,6710,6710,0
20240802,163600,4519346420,6710,6710,6710,6710,0
20240802,163500,4519346420,6710,6710,6710,6710,0
20240802,163400,4519346420,6710,6710,6710,6710,0
20240802,163300,4519346420,6710,6710,6710,6710,0
20240802,163200,4519346420,6710,6710,6710,6710,0
20240802,163100,4519346420,6710,6710,6710,6710,0
20240802,163000,4519346420,6710,6710,6710,6710,0
20240802,162900,4519346420,6710,6710,6710,6710,12738
20240802,162800,4519346420,6710,6710,6710,6710,0
20240802,162700,4519346420,6710,6710,6710,6710,0
20240802,162600,4519346420,6710,6710,6710,6710,0
20240802,162500,4519346420,6710,6710,6710,6710,0
20240802,162400,4519346420,6710,6710,6710,6710,0
20240802,162300,4519346420,6710,6710,6710,6710,0
20240802,162200,4519346420,6710,6710,6710,6710,0
20240802,162100,4519346420,6710,6710,6710,6710,0
20240802,162000,4519346420,6710,6710,6710,6710,0
20240802,161900,4519346420,6710,6710,6710,6710,0
20240802,161800,4519346420,6710,6710,6710,6710,0
20240802,161700,4519346420,6710,6710,6710,6710,0
20240802,161600,4519346420,6710,6710,6710,6710,0
20240802,161500,4519346420,6710,6710,6710,6710,0
20240802,161400,4519346420,6710,6710,6710,6710,0
20240802,161300,4519346420,6710,6710,6710,6710,0
20240802,161200,4519346420,6710,6710,6710,6710,0
20240802,161100,4519346420,6710,6710,6710,6710,0
20240802,161000,4519346420,6710,6710,6710,6710,0
20240802,160900,4519346420,6710,6710,6710,6710,0
20240802,160800,4519346420,6710,6710,6710,6710,0
20240802,160700,4519346420,6710,6710,6710,6710,0
20240802,160600,4519346420,6710,6710,6710,6710,0
20240802,160500,4519346420,6710,6710,6710,6710,0
20240802,160400,4519346420,6710,6710,6710,6710,0
20240802,160300,4519346420,6710,6710,6710,6710,0
20240802,160200,4519346420,6710,6710,6710,6710,0
20240802,160100,4519346420,6710,6710,6710,6710,0
20240802,160000,4519346420,6710,6710,6710,6710,0
20240802,155900,4519346420,6710,6710,6710,6710,12738
20240802,155800,4519346420,6710,6710,6710,6710,0
20240802,155700,4519346420,6710,6710,6710,6710,0
20240802,155600,4519346420,6710,6710,6710,6710,0
20240802,155500,4519346420,6710,6710,6710,6710,0
20240802,155400,4519346420,6710,6710,6710,6710,0
20240802,155300,4519346420,6710,6710,6710,6710,0
20240802,155200,4519346420,6710,6710,6710,6710,0
20240802,155100,4519346420,6710,6710,6710,6710,0
20240802,155000,4519346420,6710,6710,6710,6710,0
20240802,154900,4519346420,6710,6710,6710,6710,0
20240802,154800,4519346420,6710,6710,6710,6710,0
20240802,154700,4519346420,6710,6710,6710,6710,0
20240802,154600,4519346420,6710,6710,6710,6710,0
20240802,154500,4519346420,6710,6710,6710,6710,0
20240802,154400,4519346420,6710,6710,6710,6710,0
20240802,154300,4519346420,6710,6710,6710,6710,0
20240802,154200,4519346420,6710,6710,6710,6710,0
20240802,154100,4519346420,6710,6710,6710,6710,0
20240802,154000,4519346420,6710,6710,6710,6710,0
20240802,153900,4519346420,6710,6710,6710,6710,0
20240802,153800,4519346420,6710,6710,6710,6710,0
20240802,153700,4519346420,6710,6710,6710,6710,0
20240802,153600,4519346420,6710,6710,6710,6710,0
20240802,153500,4519346420,6710,6710,6710,6710,0
20240802,153400,4519346420,6710,6710,6710,6710,0
20240802,153300,4519346420,6710,6710,6710,6710,0
20240802,153200,4519346420,6710,6710,6710,6710,0
20240802,153100,4519346420,6710,6710,6710,6710,0
20240802,153000,4519346420,6710,6710,6710,6710,12738
20240802,152900,4433874440,6720,6720,6720,6720,0
20240802,152800,4433874440,6720,6720,6720,6720,0
20240802,152700,4433874440,6720,6720,6720,6720,0
20240802,152600,4433874440,6720,6720,6720,6720,0
20240802,152500,4433874440,6720,6720,6720,6720,0
20240802,152400,4433874440,6720,6720,6720,6720,0
20240802,152300,4433874440,6720,6720,6720,6720,0
20240802,152200,4433874440,6720,6720,6720,6720,0
20240802,152100,4433874440,6720,6720,6720,6720,0
20240802,152000,4433874440,6720,6720,6720,6720,0
20240802,151900,4433874440,6720,6720,6730,6710,1011
20240802,151800,4427080690,6720,6720,6730,6720,1008
20240802,151700,4420306430,6720,6720,6720,6720,212
20240802,151600,4418881790,6720,6720,6720,6710,459
20240802,151500,4415799350,6710,6720,6720,6710,580
20240802,151400,4411904210,6720,6720,6720,6720,415
20240802,151300,4409115410,6720,6730,6730,6720,273
20240802,151200,4407280800,6720,6720,6730,6720,1747
20240802,151100,4395540900,6720,6720,6720,6720,595
20240802,151000,4391542500,6720,6720,6730,6720,2645
20240802,150900,4373768000,6720,6730,6730,6720,574
20240802,150800,4369905530,6730,6740,6740,6730,351
20240802,150700,4367543290,6740,6730,6740,6730,556
20240802,150600,4363801380,6730,6730,6740,6730,1075
20240802,150500,4356566610,6740,6740,6740,6740,84
20240802,150400,4356000450,6740,6740,6740,6740,123
20240802,150300,4355171430,6740,6740,6750,6730,433
20240802,150200,4352253090,6740,6740,6740,6730,592
20240802,150100,4348266300,6740,6740,6740,6730,366
20240802,150000,4345802960,6730,6740,6740,6730,22
20240802,145900,4345654870,6730,6740,6740,6730,1860
20240802,145800,4333137060,6750,6740,6750,6740,100
20240802,145700,4332462360,6730,6740,6740,6730,715
20240802,145600,4327649910,6730,6730,6750,6730,2607
20240802,145500,4310054140,6740,6740,6740,6740,11
20240802,145400,4309980000,6740,6740,6740,6730,164
20240802,145300,4308876050,6730,6730,6730,6710,510
20240802,145200,4305451800,6720,6700,6720,6700,475
20240802,145100,4302259960,6710,6710,6710,6700,131
20240802,145000,4301381200,6700,6710,6710,6700,211
20240802,144900,4299965850,6700,6680,6700,6680,391
20240802,144800,4297346870,6690,6680,6690,6680,19
20240802,144700,4297219810,6670,6680,6680,6670,1004
20240802,144600,4290523030,6680,6680,6680,6670,1831
20240802,144500,4278309270,6680,6680,6680,6670,182
20240802,144400,4277094510,6670,6680,6680,6670,89
20240802,144300,4276500730,6670,6700,6700,6670,1079
20240802,144200,4269271610,6700,6700,6700,6670,17
20240802,144100,4269158160,6670,6670,6670,6670,1
20240802,144000,4269151490,6670,6670,6670,6670,2413
20240802,143900,4253056780,6670,6680,6680,6670,836
20240802,143800,4247475750,6700,6700,6700,6700,1
20240802,143700,4247469050,6680,6690,6690,6670,7909
20240802,143600,4194710870,6680,6680,6680,6680,37
20240802,143500,4194463710,6680,6680,6680,6680,7
20240802,143400,4194416950,6680,6680,6680,6680,61
20240802,143300,4194009470,6680,6680,6680,6680,10
20240802,143200,4193942670,6680,6680,6680,6680,161
20240802,143100,4192867190,6680,6680,6690,6680,340
20240802,143000,4190593810,6680,6670,6680,6670,813
20240802,142900,4185169230,6660,6680,6680,6660,1605
20240802,142800,4174476150,6690,6710,6710,6690,20216
20240802,142700,4039030300,6700,6720,6720,6700,75
20240802,142600,4038526320,6700,6700,6700,6700,1217
20240802,142500,4030372420,6700,6700,6720,6690,20782
20240802,142400,3891128570,6700,6700,6700,6700,110
20240802,142300,3890391570,6700,6710,6710,6700,4041
20240802,142200,3863316860,6700,6700,6700,6700,0
20240802,142100,3863316860,6700,6710,6710,6700,8602
20240802,142000,3805681340,6710,6730,6730,6710,641
20240802,141900,3801373680,6720,6750,6750,6720,175
20240802,141800,3800195790,6730,6730,6730,6730,6
20240802,141700,3800155410,6750,6750,6750,6750,4
20240802,141600,3800128410,6730,6730,6750,6730,1195
20240802,141500,3792072360,6740,6750,6750,6730,1340
20240802,141400,3783030860,6760,6760,6760,6760,151
20240802,141300,3782010100,6750,6750,6750,6750,114
20240802,141200,3781240600,6750,6740,6750,6740,192
20240802,141100,3779944900,6730,6740,6750,6730,895
20240802,141000,3773904810,6710,6710,6740,6710,573
20240802,140900,3770058400,6710,6720,6730,6700,2330
20240802,140800,3754408300,6690,6710,6720,6690,1346
20240802,140700,3745397080,6710,6700,6710,6700,222
20240802,140600,3743907540,6690,6700,6700,6660,26
20240802,140500,3743733590,6670,6720,6720,6670,1804
20240802,140400,3731664880,6720,6720,6720,6700,257
20240802,140300,3729938340,6720,6690,6720,6690,12085
20240802,140200,3649088600,6680,6660,6680,6660,2552
20240802,140100,3632060760,6660,6660,6670,6650,2039
20240802,140000,3618481060,6680,6670,6680,6660,250
20240802,135900,3616812690,6670,6680,6680,6660,342
20240802,135800,3614532570,6680,6670,6680,6670,136
20240802,135700,3613624590,6680,6690,6690,6670,782
20240802,135600,3608398880,6700,6660,6700,6660,1001
20240802,135500,3601713190,6650,6640,6650,6640,501
20240802,135400,3598382260,6640,6650,6650,6640,110
20240802,135300,3597651800,6630,6650,6650,6630,146
20240802,135200,3596681680,6650,6620,6660,6610,5854
20240802,135100,3557923720,6610,6610,6610,6600,376
20240802,135000,3555439560,6600,6630,6630,6600,114
20240802,134900,3554684440,6630,6650,6650,6610,142
20240802,134800,3553742640,6600,6620,6630,6560,1703
20240802,134700,3542523510,6620,6620,6650,6600,1703
20240802,134600,3531260780,6600,6670,6690,6590,8619
20240802,134500,3474161150,6670,6690,6690,6670,2701
20240802,134400,3456128280,6700,6710,6710,6680,5058
20240802,134300,3422223700,6720,6720,6720,6720,150
20240802,134200,3421215700,6720,6720,6720,6720,17
20240802,134100,3421101460,6740,6740,6740,6740,20
20240802,134000,3420966660,6700,6710,6710,6700,122
20240802,133900,3420149160,6710,6700,6740,6700,5692
20240802,133800,3382012180,6700,6720,6720,6700,3456
20240802,133700,3358853230,6720,6720,6740,6720,266
20240802,133600,3357065350,6740,6730,6740,6730,352
20240802,133500,3354696380,6700,6730,6730,6700,11764
20240802,133400,3275866730,6730,6730,6730,6730,187
20240802,133300,3274608220,6730,6730,6750,6730,728
20240802,133200,3269695220,6750,6700,6750,6700,1305
20240802,133100,3260940080,6700,6760,6760,6700,20176
20240802,133000,3124848770,6760,6760,6760,6750,362
20240802,132900,3122403630,6750,6760,6760,6750,1636
20240802,132800,3111359680,6760,6760,6760,6750,83
20240802,132700,3110798700,6750,6750,6750,6750,3
20240802,132600,3110778450,6760,6750,6760,6750,130
20240802,132500,3109899710,6760,6760,6760,6750,466
20240802,132400,3106749750,6760,6760,6760,6750,282
20240802,132300,3104846030,6760,6760,6760,6760,250
20240802,132200,3103156030,6750,6750,6760,6750,263
20240802,132100,3101379780,6750,6760,6760,6750,1592
20240802,132000,3090626770,6760,6760,6760,6760,309
20240802,131900,3088537930,6760,6770,6770,6760,305
20240802,131800,3086473130,6760,6760,6770,6760,519
20240802,131700,3082964590,6770,6780,6780,6770,443
20240802,131600,3079961270,6780,6790,6790,6780,769
20240802,131500,3074747440,6790,6770,6790,6770,106
20240802,131400,3074029540,6770,6770,6770,6770,157
20240802,131300,3072966650,6770,6770,6770,6770,0
20240802,131200,3072966650,6770,6770,6770,6770,16
20240802,131100,3072858330,6770,6760,6770,6760,50
20240802,131000,3072520150,6750,6760,6760,6750,4186
20240802,130900,3044253850,6770,6790,6790,6760,1600
20240802,130800,3033437000,6770,6770,6770,6770,112
20240802,130700,3032678760,6770,6770,6770,6770,50
20240802,130600,3032340260,6770,6800,6800,6770,890
20240802,130500,3026304460,6800,6800,6800,6800,10
20240802,130400,3026236460,6800,6800,6800,6800,1
20240802,130300,3026229660,6760,6780,6780,6750,8633
20240802,130200,2967852900,6780,6790,6790,6780,1609
20240802,130100,2956937400,6790,6790,6790,6790,0
20240802,130000,2956937400,6790,6790,6800,6790,48
20240802,125900,2956611470,6780,6780,6780,6780,0
20240802,125800,2956611470,6780,6790,6790,6780,42
20240802,125700,2956326700,6780,6800,6800,6780,78
20240802,125600,2955796620,6800,6790,6800,6780,122
20240802,125500,2954968820,6780,6790,6790,6780,883
20240802,125400,2948982060,6790,6790,6790,6790,57
20240802,125300,2948595030,6800,6800,6800,6800,62
20240802,125200,2948173430,6800,6800,6800,6800,650
20240802,125100,2943753430,6790,6790,6790,6790,842
20240802,125000,2938036250,6790,6800,6800,6790,180
20240802,124900,2936812550,6790,6790,6790,6790,10
20240802,124800,2936744650,6790,6780,6790,6780,416
20240802,124700,2933920460,6780,6800,6800,6780,1230
20240802,124600,2925566160,6800,6840,6840,6800,154
20240802,124500,2924517550,6840,6820,6840,6820,23
20240802,124400,2924360670,6850,6800,6850,6800,893
20240802,124300,2918259090,6800,6800,6800,6800,249
20240802,124200,2916565890,6800,6800,6800,6800,200
20240802,124100,2915205890,6840,6810,6840,6800,1477
20240802,124000,2905157790,6800,6810,6810,6800,502
20240802,123900,2901739190,6850,6790,6850,6790,640
20240802,123800,2897370760,6800,6800,6800,6800,20
20240802,123700,2897234760,6790,6790,6790,6790,0
20240802,123600,2897234760,6790,6790,6790,6790,100
20240802,123500,2896555760,6790,6800,6800,6790,457
20240802,123400,2893448570,6800,6780,6800,6780,1269
20240802,123300,2884822990,6760,6790,6790,6760,405
20240802,123200,2882079160,6790,6760,6790,6760,1222
20240802,123100,2873801340,6760,6760,6780,6760,567
20240802,123000,2869968100,6760,6770,6770,6760,790
20240802,122900,2864624370,6780,6780,6780,6770,34
20240802,122800,2864394140,6790,6830,6830,6770,8987
20240802,122700,2803296660,6800,6820,6820,6800,206
20240802,122600,2801895780,6820,6800,6820,6800,3471
20240802,122500,2778267560,6800,6820,6820,6800,10322
20240802,122400,2708043490,6820,6820,6820,6820,100
20240802,122300,2707361490,6820,6830,6840,6820,301
20240802,122200,2705308630,6820,6820,6820,6820,60
20240802,122100,2704899430,6820,6820,6820,6820,108
20240802,122000,2704162870,6820,6850,6850,6820,68
20240802,121900,2703699080,6860,6860,6860,6860,0
20240802,121800,2703699080,6860,6860,6860,6860,1
20240802,121700,2703692220,6830,6860,6860,6830,201
20240802,121600,2702319360,6830,6860,6860,6830,298
20240802,121500,2700283620,6860,6840,6860,6830,67
20240802,121400,2699825730,6850,6850,6850,6850,15
20240802,121300,2699722980,6860,6860,6860,6860,2
20240802,121200,2699709260,6830,6860,6860,6830,90
20240802,121100,2699093120,6860,6860,6860,6830,21
20240802,121000,2698949090,6850,6860,6870,6850,14
20240802,120900,2698853130,6850,6850,6850,6850,201
20240802,120800,2697476280,6810,6830,6830,6810,7710
20240802,120700,2644942800,6830,6830,6850,6830,68
20240802,120600,2644478190,6830,6840,6840,6830,470
20240802,120500,2641266870,6860,6840,6860,6840,62
20240802,120400,2640842560,6850,6850,6850,6840,64
20240802,120300,2640404320,6850,6860,6860,6850,280
20240802,120200,2638486260,6870,6870,6870,6870,5
20240802,120100,2638451910,6850,6870,6870,6850,232
20240802,120000,2636859990,6870,6870,6870,6870,55
20240802,115900,2636482140,6870,6870,6870,6860,9
20240802,115800,2636420370,6870,6870,6870,6870,1
20240802,115700,2636413500,6870,6860,6870,6860,194
20240802,115600,2635082110,6870,6870,6870,6860,113
20240802,115500,2634306800,6870,6870,6870,6870,51
20240802,115400,2633956430,6850,6870,6870,6850,140
20240802,115300,2632996750,6870,6870,6870,6870,2
20240802,115200,2632983010,6870,6860,6870,6860,843
20240802,115100,2627198780,6860,6860,6860,6860,20
20240802,115000,2627061580,6860,6860,6860,6850,1389
20240802,114900,2617546910,6850,6850,6860,6840,1765
20240802,114800,2605467770,6860,6840,6860,6840,6
20240802,114700,2605426660,6850,6850,6850,6850,118
20240802,114600,2604618360,6850,6820,6850,6810,382
20240802,114500,2602012150,6810,6810,6810,6810,22
20240802,114400,2601862330,6820,6810,6820,6810,102
20240802,114300,2601167700,6810,6810,6810,6810,140
20240802,114200,2600214300,6810,6800,6810,6800,240
20240802,114100,2598582000,6800,6820,6820,6800,158
20240802,114000,2597506140,6810,6800,6810,6800,1407
20240802,113900,2587936670,6810,6810,6810,6810,651
20240802,113800,2583503360,6820,6810,6820,6810,13
20240802,113700,2583414740,6800,6800,6810,6800,1583
20240802,113600,2572650320,6800,6810,6820,6800,3256
20240802,113500,2550500270,6820,6810,6820,6810,741
20240802,113400,2545453700,6810,6810,6820,6810,248
20240802,113300,2543764790,6810,6810,6810,6810,62
20240802,113200,2543342570,6810,6820,6820,6810,355
20240802,113100,2540923900,6820,6820,6830,6820,178
20240802,113000,2539709930,6820,6830,6830,6820,155
20240802,112900,2538651910,6830,6810,6830,6810,1268
20240802,112800,2530010120,6810,6810,6810,6810,50
20240802,112700,2529669620,6810,6810,6840,6810,851
20240802,112600,2523874240,6810,6810,6810,6800,252
20240802,112500,2522159420,6800,6840,6840,6800,7116
20240802,112400,2473682080,6830,6850,6860,6830,404
20240802,112300,2470920500,6870,6850,6870,6830,336
20240802,112200,2468619030,6830,6820,6870,6800,4956
20240802,112100,2434878780,6820,6900,6900,6820,38745
20240802,112000,2168767030,6910,6910,6910,6910,54
20240802,111900,2168393890,6910,6900,6910,6900,2
20240802,111800,2168380080,6900,6900,6910,6900,739
20240802,111700,2163280970,6900,6910,6910,6900,1411
20240802,111600,2153544520,6920,6910,6920,6900,3407
20240802,111500,2130034990,6910,6900,6950,6900,9571
20240802,111400,2063993630,6900,6920,6970,6900,2499
20240802,111300,2046727150,6920,6970,6970,6910,24663
20240802,111200,1875450610,6970,6960,6970,6950,4750
20240802,111100,1842437370,6970,6960,6970,6950,325
20240802,111000,1840177480,6960,6960,6960,6960,318
20240802,110900,1837964200,6970,6970,6970,6970,2
20240802,110800,1837950260,6970,6950,6970,6950,404
20240802,110700,1835136520,6960,6960,6960,6950,1085
20240802,110600,1827595170,6960,6960,6960,6950,300
20240802,110500,1825507180,6960,6960,6970,6960,371
20240802,110400,1822925010,6960,6960,6960,6960,342
20240802,110300,1820544690,6960,6960,6960,6960,42
20240802,110200,1820252370,6970,6970,6970,6970,0
20240802,110100,1820252370,6970,6960,6970,6960,214
20240802,110000,1818761290,6960,6960,6960,6960,40
20240802,105900,1818482890,6950,6960,6970,6950,2397
20240802,105800,1801821470,6960,6960,6960,6960,0
20240802,105700,1801821470,6960,6970,6970,6960,151
20240802,105600,1800770500,6960,6950,6960,6950,189
20240802,105500,1799455890,6960,6960,6970,6950,201
20240802,105400,1798057530,6950,6950,6960,6950,732
20240802,105300,1792964430,6970,6970,6970,6950,227
20240802,105200,1791384860,6990,6950,6990,6950,266
20240802,105100,1789532040,6990,6970,6990,6950,2333
20240802,105000,1773313070,6970,6980,6980,6970,2
20240802,104900,1773299120,6980,6980,6980,6980,49
20240802,104800,1772957100,6980,6970,6980,6960,144
20240802,104700,1771954390,6960,6960,6960,6960,106
20240802,104600,1771216630,6960,6970,6970,6960,12
20240802,104500,1771133090,6970,6960,6970,6950,1882
20240802,104400,1758050840,6960,6960,6970,6960,596
20240802,104300,1753902630,6960,6960,6960,6960,454
20240802,104200,1750742790,6950,6960,6960,6950,3530
20240802,104100,1726208500,6960,6960,6960,6950,745
20240802,104000,1721028840,6950,6960,6960,6950,3945
20240802,103900,1693611010,6950,6950,6960,6950,311
20240802,103800,1691449060,6950,6970,6990,6950,6957
20240802,103700,1643053000,6970,6990,6990,6970,158
20240802,103600,1641951210,7000,7000,7000,7000,2
20240802,103500,1641937210,7000,6980,7000,6970,590
20240802,103400,1637814430,6980,6980,6980,6980,20
20240802,103300,1637674830,6980,6980,6980,6980,100
20240802,103200,1636976830,6980,6980,6990,6980,390
20240802,103100,1634252510,6980,6980,6980,6980,179
20240802,103000,1633003090,6970,6970,6970,6970,1013
20240802,102900,1625942480,6970,6970,6970,6970,50
20240802,102800,1625593980,6970,6970,6970,6970,703
20240802,102700,1620694070,6990,6970,6990,6970,713
20240802,102600,1615724390,6970,6980,7000,6970,16068
20240802,102500,1503720000,6980,6980,6980,6970,1067
20240802,102400,1496277570,6990,7000,7000,6990,104
20240802,102300,1495549610,7000,6980,7010,6980,1325
20240802,102200,1486274680,6970,7000,7010,6970,15771
20240802,102100,1375981700,7000,7010,7010,7000,18
20240802,102000,1375855530,7010,7030,7030,7010,145
20240802,101900,1374839060,7030,7000,7030,7000,2967
20240802,101800,1354068530,7000,7030,7030,7000,1041
20240802,101700,1346778280,7000,7000,7000,7000,315
20240802,101600,1344573280,7000,7030,7030,7000,5000
20240802,101500,1309504640,7050,7020,7050,7020,771
20240802,101400,1304082450,7020,7020,7020,7020,805
20240802,101300,1298431350,7020,7020,7020,7020,104
20240802,101200,1297701270,7020,7030,7030,7020,164
20240802,101100,1296549970,7010,7010,7040,7010,2623
20240802,101000,1278158630,7010,7030,7030,7010,3273
20240802,100900,1255192470,7040,7040,7040,7030,179
20240802,100800,1253934020,7040,7050,7050,7040,203
20240802,100700,1252504890,7040,7040,7040,7040,20
20240802,100600,1252364090,7040,7040,7050,7040,152
20240802,100500,1251293510,7050,7030,7050,7030,114
20240802,100400,1250490930,7030,7050,7050,7030,572
20240802,100300,1246469040,7050,7050,7050,7050,8
20240802,100200,1246412640,7030,7030,7040,7030,66
20240802,100100,1245948160,7020,7040,7040,7020,486
20240802,100000,1242527540,7020,7030,7030,7020,1167
20240802,095900,1234335160,7020,7020,7020,7020,1
20240802,095800,1234328140,7050,7050,7050,7020,549
20240802,095700,1230466970,7060,7060,7060,7060,11
20240802,095600,1230389310,7020,7040,7040,7020,101
20240802,095500,1229680000,7040,7020,7060,7020,593
20240802,095400,1225515960,7020,7020,7020,7010,1403
20240802,095300,1215672190,7020,7020,7020,7020,746
20240802,095200,1210435270,7040,7010,7040,7010,114
20240802,095100,1209635880,7010,7000,7040,7000,633
20240802,095000,1205192980,7010,7050,7050,7010,4910
20240802,094900,1170729900,7050,7050,7050,7040,2100
20240802,094800,1155925860,7060,7060,7060,7060,281
20240802,094700,1153942000,7070,7070,7070,7070,262
20240802,094600,1152089660,7070,7140,7140,7070,1359
20240802,094500,1142466240,7100,7130,7140,7100,1148
20240802,094400,1134299680,7140,7110,7140,7110,514
20240802,094300,1130636530,7100,7100,7110,7100,125
20240802,094200,1129749020,7100,7090,7100,7090,2702
20240802,094100,1110566820,7090,7060,7090,7060,830
20240802,094000,1104704880,7070,7050,7070,7050,254
20240802,093900,1102911690,7060,7070,7070,7060,223
20240802,093800,1101337220,7090,7100,7100,7060,376
20240802,093700,1098677490,7100,7090,7100,7060,656
20240802,093600,1094035800,7080,7090,7090,7080,968
20240802,093500,1087182130,7090,7080,7090,7070,294
20240802,093400,1085100860,7070,7100,7100,7070,1116
20240802,093300,1077197860,7100,7100,7100,7100,106
20240802,093200,1076445260,7110,7060,7110,7050,2515
20240802,093100,1058659960,7070,7060,7070,7060,1645
20240802,093000,1047041420,7060,7030,7070,7030,5325
20240802,092900,1009511720,7030,7030,7040,7020,686
20240802,092800,1004691780,7040,7010,7050,7010,564
20240802,092700,1000736910,7050,7010,7050,7010,406
20240802,092600,997888160,7010,7010,7020,7010,115
20240802,092500,997082000,7020,7000,7020,7000,4272
20240802,092400,967172500,7000,7020,7020,7000,3856
20240802,092300,940161840,7020,7000,7020,7000,4292
20240802,092200,910101260,7000,7010,7030,7000,10687
20240802,092100,835256260,7000,7040,7050,7000,8360
20240802,092000,776495730,7040,7050,7050,7040,3123
20240802,091900,754493570,7060,7060,7060,7050,8597
20240802,091800,693883720,7040,7050,7060,7040,13431
20240802,091700,599191840,7060,7050,7060,7050,3636
20240802,091600,573556750,7060,7070,7070,7050,2526
20240802,091500,555722720,7060,7070,7070,7050,1944
20240802,091400,542004060,7060,7050,7070,7050,1146
20240802,091300,533916380,7060,7060,7060,7060,2438
20240802,091200,516704100,7060,7060,7070,7050,1578
20240802,091100,505562400,7060,7050,7070,7050,6813
20240802,091000,457465260,7060,7080,7080,7040,6257
20240802,090900,413350570,7080,7060,7080,7060,645
20240802,090800,408793760,7060,7090,7090,7060,1543
20240802,090700,397881680,7100,7110,7110,7100,107
20240802,090600,397121940,7100,7150,7150,7090,2110
20240802,090500,382138560,7100,7110,7110,7100,2554
20240802,090400,364004760,7110,7100,7120,7070,2043
20240802,090300,349473500,7100,7030,7100,7030,3088
20240802,090200,327638210,7070,7040,7070,7000,16446
20240802,090100,211796850,7000,7120,7130,7000,22425
20240802,090000,52738660,7120,7180,7180,7120,7323