KissMeData/019170/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190300,5868498280,12040,12040,12040,12040,7726
20240802,190200,5868498280,12040,12040,12040,12040,0
20240802,190100,5868498280,12040,12040,12040,12040,0
20240802,190000,5868498280,12040,12040,12040,12040,0
20240802,185900,5868498280,12040,12040,12040,12040,0
20240802,185800,5868498280,12040,12040,12040,12040,0
20240802,185700,5868498280,12040,12040,12040,12040,0
20240802,185600,5868498280,12040,12040,12040,12040,0
20240802,185500,5868498280,12040,12040,12040,12040,0
20240802,185400,5868498280,12040,12040,12040,12040,0
20240802,185300,5868498280,12040,12040,12040,12040,0
20240802,185200,5868498280,12040,12040,12040,12040,0
20240802,185100,5868498280,12040,12040,12040,12040,0
20240802,185000,5868498280,12040,12040,12040,12040,0
20240802,184900,5868498280,12040,12040,12040,12040,0
20240802,184800,5868498280,12040,12040,12040,12040,0
20240802,184700,5868498280,12040,12040,12040,12040,0
20240802,184600,5868498280,12040,12040,12040,12040,0
20240802,184500,5868498280,12040,12040,12040,12040,0
20240802,184400,5868498280,12040,12040,12040,12040,0
20240802,184300,5868498280,12040,12040,12040,12040,0
20240802,184200,5868498280,12040,12040,12040,12040,0
20240802,184100,5868498280,12040,12040,12040,12040,0
20240802,184000,5868498280,12040,12040,12040,12040,0
20240802,183900,5868498280,12040,12040,12040,12040,0
20240802,183800,5868498280,12040,12040,12040,12040,0
20240802,183700,5868498280,12040,12040,12040,12040,0
20240802,183600,5868498280,12040,12040,12040,12040,0
20240802,183500,5868498280,12040,12040,12040,12040,0
20240802,183400,5868498280,12040,12040,12040,12040,0
20240802,183300,5868498280,12040,12040,12040,12040,7726
20240802,183200,5868498280,12040,12040,12040,12040,0
20240802,183100,5868498280,12040,12040,12040,12040,0
20240802,183000,5868498280,12040,12040,12040,12040,0
20240802,182900,5868498280,12040,12040,12040,12040,0
20240802,182800,5868498280,12040,12040,12040,12040,0
20240802,182700,5868498280,12040,12040,12040,12040,0
20240802,182600,5868498280,12040,12040,12040,12040,0
20240802,182500,5868498280,12040,12040,12040,12040,0
20240802,182400,5868498280,12040,12040,12040,12040,0
20240802,182300,5868498280,12040,12040,12040,12040,0
20240802,182200,5868498280,12040,12040,12040,12040,0
20240802,182100,5868498280,12040,12040,12040,12040,0
20240802,182000,5868498280,12040,12040,12040,12040,0
20240802,181900,5868498280,12040,12040,12040,12040,0
20240802,181800,5868498280,12040,12040,12040,12040,0
20240802,181700,5868498280,12040,12040,12040,12040,0
20240802,181600,5868498280,12040,12040,12040,12040,0
20240802,181500,5868498280,12040,12040,12040,12040,0
20240802,181400,5868498280,12040,12040,12040,12040,0
20240802,181300,5868498280,12040,12040,12040,12040,0
20240802,181200,5868498280,12040,12040,12040,12040,0
20240802,181100,5868498280,12040,12040,12040,12040,0
20240802,181000,5868498280,12040,12040,12040,12040,0
20240802,180900,5868498280,12040,12040,12040,12040,0
20240802,180800,5868498280,12040,12040,12040,12040,0
20240802,180700,5868498280,12040,12040,12040,12040,0
20240802,180600,5868498280,12040,12040,12040,12040,0
20240802,180500,5868498280,12040,12040,12040,12040,0
20240802,180400,5868498280,12040,12040,12040,12040,0
20240802,180300,5868498280,12040,12040,12040,12040,7726
20240802,180200,5868498280,12040,12040,12040,12040,0
20240802,180100,5868498280,12040,12040,12040,12040,0
20240802,180000,5868498280,12040,12040,12040,12040,0
20240802,175900,5868498280,12040,12040,12040,12040,0
20240802,175800,5868498280,12040,12040,12040,12040,0
20240802,175700,5868498280,12040,12040,12040,12040,0
20240802,175600,5868498280,12040,12040,12040,12040,0
20240802,175500,5868498280,12040,12040,12040,12040,0
20240802,175400,5868498280,12040,12040,12040,12040,0
20240802,175300,5868498280,12040,12040,12040,12040,0
20240802,175200,5868498280,12040,12040,12040,12040,0
20240802,175100,5868498280,12040,12040,12040,12040,0
20240802,175000,5868498280,12040,12040,12040,12040,0
20240802,174900,5868498280,12040,12040,12040,12040,0
20240802,174800,5868498280,12040,12040,12040,12040,0
20240802,174700,5868498280,12040,12040,12040,12040,0
20240802,174600,5868498280,12040,12040,12040,12040,0
20240802,174500,5868498280,12040,12040,12040,12040,0
20240802,174400,5868498280,12040,12040,12040,12040,0
20240802,174300,5868498280,12040,12040,12040,12040,0
20240802,174200,5868498280,12040,12040,12040,12040,0
20240802,174100,5868498280,12040,12040,12040,12040,0
20240802,174000,5868498280,12040,12040,12040,12040,0
20240802,173900,5868498280,12040,12040,12040,12040,0
20240802,173800,5868498280,12040,12040,12040,12040,0
20240802,173700,5868498280,12040,12040,12040,12040,0
20240802,173600,5868498280,12040,12040,12040,12040,0
20240802,173500,5868498280,12040,12040,12040,12040,0
20240802,173400,5868498280,12040,12040,12040,12040,0
20240802,173300,5868498280,12040,12040,12040,12040,7726
20240802,173200,5868498280,12040,12040,12040,12040,0
20240802,173100,5868498280,12040,12040,12040,12040,0
20240802,173000,5868498280,12040,12040,12040,12040,0
20240802,172900,5868498280,12040,12040,12040,12040,0
20240802,172800,5868498280,12040,12040,12040,12040,0
20240802,172700,5868498280,12040,12040,12040,12040,0
20240802,172600,5868498280,12040,12040,12040,12040,0
20240802,172500,5868498280,12040,12040,12040,12040,0
20240802,172400,5868498280,12040,12040,12040,12040,0
20240802,172300,5868498280,12040,12040,12040,12040,0
20240802,172200,5868498280,12040,12040,12040,12040,0
20240802,172100,5868498280,12040,12040,12040,12040,0
20240802,172000,5868498280,12040,12040,12040,12040,0
20240802,171900,5868498280,12040,12040,12040,12040,0
20240802,171800,5868498280,12040,12040,12040,12040,0
20240802,171700,5868498280,12040,12040,12040,12040,0
20240802,171600,5868498280,12040,12040,12040,12040,0
20240802,171500,5868498280,12040,12040,12040,12040,0
20240802,171400,5868498280,12040,12040,12040,12040,0
20240802,171300,5868498280,12040,12040,12040,12040,0
20240802,171200,5868498280,12040,12040,12040,12040,0
20240802,171100,5868498280,12040,12040,12040,12040,0
20240802,171000,5868498280,12040,12040,12040,12040,0
20240802,170900,5868498280,12040,12040,12040,12040,0
20240802,170800,5868498280,12040,12040,12040,12040,0
20240802,170700,5868498280,12040,12040,12040,12040,0
20240802,170600,5868498280,12040,12040,12040,12040,0
20240802,170500,5868498280,12040,12040,12040,12040,0
20240802,170400,5868498280,12040,12040,12040,12040,0
20240802,170300,5868498280,12040,12040,12040,12040,7726
20240802,170200,5868498280,12040,12040,12040,12040,0
20240802,170100,5868498280,12040,12040,12040,12040,0
20240802,170000,5868498280,12040,12040,12040,12040,0
20240802,165900,5868498280,12040,12040,12040,12040,0
20240802,165800,5868498280,12040,12040,12040,12040,0
20240802,165700,5868498280,12040,12040,12040,12040,0
20240802,165600,5868498280,12040,12040,12040,12040,0
20240802,165500,5868498280,12040,12040,12040,12040,0
20240802,165400,5868498280,12040,12040,12040,12040,0
20240802,165300,5868498280,12040,12040,12040,12040,0
20240802,165200,5868498280,12040,12040,12040,12040,0
20240802,165100,5868498280,12040,12040,12040,12040,0
20240802,165000,5868498280,12040,12040,12040,12040,0
20240802,164900,5868498280,12040,12040,12040,12040,0
20240802,164800,5868498280,12040,12040,12040,12040,0
20240802,164700,5868498280,12040,12040,12040,12040,0
20240802,164600,5868498280,12040,12040,12040,12040,0
20240802,164500,5868498280,12040,12040,12040,12040,0
20240802,164400,5868498280,12040,12040,12040,12040,0
20240802,164300,5868498280,12040,12040,12040,12040,0
20240802,164200,5868498280,12040,12040,12040,12040,0
20240802,164100,5868498280,12040,12040,12040,12040,0
20240802,164000,5868498280,12040,12040,12040,12040,0
20240802,163900,5868498280,12040,12040,12040,12040,0
20240802,163800,5868498280,12040,12040,12040,12040,0
20240802,163700,5868498280,12040,12040,12040,12040,0
20240802,163600,5868498280,12040,12040,12040,12040,0
20240802,163500,5868498280,12040,12040,12040,12040,0
20240802,163400,5868498280,12040,12040,12040,12040,0
20240802,163300,5868498280,12040,12040,12040,12040,7726
20240802,163200,5868498280,12040,12040,12040,12040,0
20240802,163100,5868498280,12040,12040,12040,12040,0
20240802,163000,5868498280,12040,12040,12040,12040,0
20240802,162900,5868498280,12040,12040,12040,12040,0
20240802,162800,5868498280,12040,12040,12040,12040,0
20240802,162700,5868498280,12040,12040,12040,12040,0
20240802,162600,5868498280,12040,12040,12040,12040,0
20240802,162500,5868498280,12040,12040,12040,12040,0
20240802,162400,5868498280,12040,12040,12040,12040,0
20240802,162300,5868498280,12040,12040,12040,12040,0
20240802,162200,5868498280,12040,12040,12040,12040,0
20240802,162100,5868498280,12040,12040,12040,12040,0
20240802,162000,5868498280,12040,12040,12040,12040,0
20240802,161900,5868498280,12040,12040,12040,12040,0
20240802,161800,5868498280,12040,12040,12040,12040,0
20240802,161700,5868498280,12040,12040,12040,12040,0
20240802,161600,5868498280,12040,12040,12040,12040,0
20240802,161500,5868498280,12040,12040,12040,12040,0
20240802,161400,5868498280,12040,12040,12040,12040,0
20240802,161300,5868498280,12040,12040,12040,12040,0
20240802,161200,5868498280,12040,12040,12040,12040,0
20240802,161100,5868498280,12040,12040,12040,12040,0
20240802,161000,5868498280,12040,12040,12040,12040,0
20240802,160900,5868498280,12040,12040,12040,12040,0
20240802,160800,5868498280,12040,12040,12040,12040,0
20240802,160700,5868498280,12040,12040,12040,12040,0
20240802,160600,5868498280,12040,12040,12040,12040,0
20240802,160500,5868498280,12040,12040,12040,12040,0
20240802,160400,5868498280,12040,12040,12040,12040,0
20240802,160300,5868498280,12040,12040,12040,12040,7726
20240802,160200,5868498280,12040,12040,12040,12040,0
20240802,160100,5868498280,12040,12040,12040,12040,0
20240802,160000,5868498280,12040,12040,12040,12040,0
20240802,155900,5868498280,12040,12040,12040,12040,0
20240802,155800,5868498280,12040,12040,12040,12040,0
20240802,155700,5868498280,12040,12040,12040,12040,0
20240802,155600,5868498280,12040,12040,12040,12040,0
20240802,155500,5868498280,12040,12040,12040,12040,0
20240802,155400,5868498280,12040,12040,12040,12040,0
20240802,155300,5868498280,12040,12040,12040,12040,0
20240802,155200,5868498280,12040,12040,12040,12040,0
20240802,155100,5868498280,12040,12040,12040,12040,0
20240802,155000,5868498280,12040,12040,12040,12040,0
20240802,154900,5868498280,12040,12040,12040,12040,0
20240802,154800,5868498280,12040,12040,12040,12040,0
20240802,154700,5868498280,12040,12040,12040,12040,0
20240802,154600,5868498280,12040,12040,12040,12040,0
20240802,154500,5868498280,12040,12040,12040,12040,0
20240802,154400,5868498280,12040,12040,12040,12040,0
20240802,154300,5868498280,12040,12040,12040,12040,0
20240802,154200,5868498280,12040,12040,12040,12040,0
20240802,154100,5868498280,12040,12040,12040,12040,0
20240802,154000,5868498280,12040,12040,12040,12040,0
20240802,153900,5868498280,12040,12040,12040,12040,0
20240802,153800,5868498280,12040,12040,12040,12040,0
20240802,153700,5868498280,12040,12040,12040,12040,0
20240802,153600,5868498280,12040,12040,12040,12040,0
20240802,153500,5868498280,12040,12040,12040,12040,0
20240802,153400,5868498280,12040,12040,12040,12040,0
20240802,153300,5868498280,12040,12040,12040,12040,7726
20240802,153200,5868498280,12040,12040,12040,12040,0
20240802,153100,5868498280,12040,12040,12040,12040,0
20240802,153000,5868498280,12040,12040,12040,12040,7726
20240802,152900,5775477240,11950,11950,11950,11950,0
20240802,152800,5775477240,11950,11950,11950,11950,0
20240802,152700,5775477240,11950,11950,11950,11950,0
20240802,152600,5775477240,11950,11950,11950,11950,0
20240802,152500,5775477240,11950,11950,11950,11950,0
20240802,152400,5775477240,11950,11950,11950,11950,0
20240802,152300,5775477240,11950,11950,11950,11950,0
20240802,152200,5775477240,11950,11950,11950,11950,0
20240802,152100,5775477240,11950,11950,11950,11950,0
20240802,152000,5775477240,11950,11950,11950,11950,0
20240802,151900,5775477240,11950,11990,12000,11900,790
20240802,151800,5766028930,11990,11970,12010,11970,557
20240802,151700,5759354320,11960,11980,11980,11940,1883
20240802,151600,5736855330,11980,12000,12000,11980,1212
20240802,151500,5722327660,12010,12000,12010,12000,226
20240802,151400,5719615510,12000,12020,12020,12000,586
20240802,151300,5712577720,12020,12030,12030,12000,891
20240802,151200,5701884180,12000,12030,12030,12000,42
20240802,151100,5701379880,11970,12020,12030,11970,159
20240802,151000,5699467910,12030,11980,12030,11960,866
20240802,150900,5689102180,11990,11990,12000,11990,829
20240802,150800,5679155310,11980,12000,12010,11980,386
20240802,150700,5674523180,12000,12030,12030,12000,235
20240802,150600,5671702820,12030,12030,12030,12030,30
20240802,150500,5671341920,12040,12010,12040,11960,306
20240802,150400,5667673620,12010,12030,12030,12010,386
20240802,150300,5663036120,12040,12050,12050,12040,198
20240802,150200,5660651740,12050,12060,12070,12050,498
20240802,150100,5654648040,12070,12060,12070,12050,407
20240802,150000,5649738860,12060,12060,12060,12050,358
20240802,145900,5645422570,12060,12030,12060,12030,1231
20240802,145800,5630578710,12060,12020,12060,12020,107
20240802,145700,5629292290,12060,12030,12060,12020,31
20240802,145600,5628919610,12060,12040,12060,12020,566
20240802,145500,5622107490,12040,12070,12070,12040,1258
20240802,145400,5606932650,12070,12070,12070,12050,297
20240802,145300,5603350250,12060,12070,12070,12060,706
20240802,145200,5594832670,12070,12040,12070,12040,488
20240802,145100,5588945440,12050,12060,12060,12040,2325
20240802,145000,5560920080,12070,12000,12070,12000,682
20240802,144900,5552697150,12000,11990,12000,11980,266
20240802,144800,5549508560,11970,11990,12000,11970,767
20240802,144700,5540309350,12000,11970,12000,11970,593
20240802,144600,5533201350,12000,12050,12050,12000,1048
20240802,144500,5520604590,12060,12060,12060,12060,35
20240802,144400,5520182490,12060,12020,12070,12020,1977
20240802,144300,5496341700,12010,12080,12110,12010,3679
20240802,144200,5451972210,12080,12130,12130,12080,1694
20240802,144100,5431466920,12120,12080,12200,12080,3579
20240802,144000,5388033850,12080,12010,12080,12010,2323
20240802,143900,5360042050,12000,12040,12040,12000,1190
20240802,143800,5345749740,12030,11900,12030,11900,10643
20240802,143700,5218327770,11920,11880,11920,11880,1019
20240802,143600,5206198840,11880,11880,11880,11880,65
20240802,143500,5205426640,11900,11900,11900,11900,2
20240802,143400,5205402840,11830,11840,11890,11830,2101
20240802,143300,5180428370,11840,11830,11840,11830,127
20240802,143200,5178925210,11830,11810,11830,11810,11
20240802,143100,5178795100,11810,11840,11840,11810,157
20240802,143000,5176938600,11870,11870,11870,11840,71
20240802,142900,5176096910,11870,11850,11870,11850,151
20240802,142800,5174307540,11830,11820,11830,11820,81
20240802,142700,5173349520,11820,11820,11820,11820,0
20240802,142600,5173349520,11820,11820,11820,11820,0
20240802,142500,5173349520,11820,11830,11830,11820,262
20240802,142400,5170252590,11830,11840,11840,11830,638
20240802,142300,5162699250,11850,11880,11880,11850,267
20240802,142200,5159535270,11850,11850,11850,11840,395
20240802,142100,5154854980,11850,11850,11850,11850,8
20240802,142000,5154760180,11850,11870,11870,11850,188
20240802,141900,5152529820,11880,11880,11880,11880,9
20240802,141800,5152422900,11890,11890,11890,11890,3
20240802,141700,5152387230,11830,11830,11830,11830,9
20240802,141600,5152280760,11830,11830,11830,11830,70
20240802,141500,5151452660,11830,11830,11830,11830,1
20240802,141400,5151440830,11890,11890,11890,11830,72
20240802,141300,5150588950,11800,11850,11850,11800,1314
20240802,141200,5135063190,11850,11890,11890,11850,24
20240802,141100,5134778670,11890,11870,11900,11870,30
20240802,141000,5134421890,11850,11870,11890,11840,13
20240802,140900,5134267790,11820,11820,11820,11820,406
20240802,140800,5129468870,11870,11800,11870,11800,162
20240802,140700,5127546000,11800,11840,11870,11800,2457
20240802,140600,5098511780,11880,11880,11880,11840,2655
20240802,140500,5067036630,11870,11880,11880,11870,200
20240802,140400,5064662200,11900,11900,11910,11900,490
20240802,140300,5058831190,11900,11910,11910,11900,114
20240802,140200,5057474090,11900,11880,11900,11880,532
20240802,140100,5051144420,11880,11900,11900,11880,750
20240802,140000,5042222370,11900,11910,11910,11900,59
20240802,135900,5041519990,11910,11910,11910,11910,1
20240802,135800,5041508080,11910,11910,11910,11910,45
20240802,135700,5040972130,11910,11930,11930,11910,57
20240802,135600,5040292220,11940,11940,11940,11940,21
20240802,135500,5040041480,11940,11900,11940,11890,358
20240802,135400,5035778530,11900,11900,11900,11900,124
20240802,135300,5034302930,11900,11870,11900,11860,10
20240802,135200,5034184280,11900,11860,11900,11860,11
20240802,135100,5034053780,11840,11850,11900,11840,104
20240802,135000,5032821780,11840,11900,11900,11830,951
20240802,134900,5021553980,11910,11870,11910,11870,169
20240802,134800,5019543360,11910,11870,11910,11870,48
20240802,134700,5018973560,11870,11880,11880,11870,35
20240802,134600,5018558100,11870,11900,11900,11870,1541
20240802,134500,5000232190,11900,11900,11900,11900,110
20240802,134400,4998923190,11910,11900,11910,11900,81
20240802,134300,4997959190,11940,11940,11940,11910,77
20240802,134200,4997040650,11910,11910,11910,11910,101
20240802,134100,4995837740,11910,11950,11950,11910,80
20240802,134000,4994884270,11930,11960,11970,11920,159
20240802,133900,4992986330,11920,11910,11920,11910,1351
20240802,133800,4976892920,11910,11900,11910,11890,201
20240802,133700,4974502010,11890,11890,11890,11890,63
20240802,133600,4973752940,11910,11900,11910,11860,754
20240802,133500,4964784310,11880,11890,11890,11880,371
20240802,133400,4960375120,11890,11890,11890,11890,175
20240802,133300,4958294370,11890,11890,11900,11890,8
20240802,133200,4958199230,11880,11890,11910,11880,471
20240802,133100,4952598430,11890,11900,11930,11890,756
20240802,133000,4943591810,11900,11840,11900,11840,2733
20240802,132900,4911173430,11810,11820,11830,11810,827
20240802,132800,4901397060,11820,11820,11820,11820,287
20240802,132700,4898004720,11820,11820,11820,11820,427
20240802,132600,4892957580,11830,11840,11850,11830,284
20240802,132500,4889597830,11830,11830,11830,11820,66
20240802,132400,4888817110,11820,11820,11830,11820,33
20240802,132300,4888427040,11820,11820,11820,11820,127
20240802,132200,4886925900,11820,11820,11820,11800,421
20240802,132100,4881957730,11810,11820,11820,11810,695
20240802,132000,4873744020,11810,11810,11810,11810,331
20240802,131900,4869834910,11810,11800,11810,11800,158
20240802,131800,4867970260,11780,11790,11810,11780,575
20240802,131700,4861195530,11790,11780,11810,11780,384
20240802,131600,4856670160,11780,11740,11780,11740,803
20240802,131500,4847221780,11740,11740,11750,11720,592
20240802,131400,4840275010,11730,11760,11770,11650,3348
20240802,131300,4801037060,11750,11830,11830,11750,4859
20240802,131200,4743808330,11830,11820,11860,11820,332
20240802,131100,4739880570,11880,11830,11880,11790,5909
20240802,131000,4670040030,11830,11860,11880,11830,2221
20240802,130900,4643721660,11850,11880,11880,11850,2696
20240802,130800,4611759440,11870,11880,11880,11870,530
20240802,130700,4605467920,11880,11880,11880,11870,804
20240802,130600,4595917650,11880,11890,11890,11870,2348
20240802,130500,4568023420,11880,11890,11890,11880,805
20240802,130400,4558458480,11890,11900,11900,11890,2041
20240802,130300,4534190770,11900,11910,11910,11900,141
20240802,130200,4532512730,11910,11900,11910,11900,243
20240802,130100,4529620120,11890,11890,11890,11890,110
20240802,130000,4528312220,11890,11890,11890,11890,511
20240802,125900,4522236430,11920,11920,11920,11920,0
20240802,125800,4522236430,11920,11910,11920,11890,1019
20240802,125700,4510117130,11910,11920,11920,11910,11
20240802,125600,4509986020,11930,11930,11930,11930,0
20240802,125500,4509986020,11930,11930,11930,11930,0
20240802,125400,4509986020,11930,11930,11930,11930,70
20240802,125300,4509150920,11900,11930,11930,11900,301
20240802,125200,4505568530,11930,11910,11930,11900,442
20240802,125100,4500305430,11910,11910,11910,11910,65
20240802,125000,4499531280,11920,11920,11920,11920,96
20240802,124900,4498386960,11920,11920,11920,11900,151
20240802,124800,4496587720,11920,11920,11920,11920,0
20240802,124700,4496587720,11920,11890,11920,11890,912
20240802,124600,4485743700,11880,11910,11910,11880,710
20240802,124500,4477307630,11910,11940,11940,11910,115
20240802,124400,4475937250,11950,11890,11950,11880,986
20240802,124300,4464210640,11890,11900,11900,11890,779
20240802,124200,4454948010,11900,11910,11910,11900,1587
20240802,124100,4436061370,11920,11930,11930,11920,452
20240802,124000,4430673330,11930,11940,11960,11930,879
20240802,123900,4420184140,11970,11960,11970,11960,2
20240802,123800,4420160210,11960,11960,11960,11960,0
20240802,123700,4420160210,11960,11960,11960,11960,197
20240802,123600,4417804090,11960,11930,11960,11930,1047
20240802,123500,4405302880,11940,11960,11960,11940,192
20240802,123400,4403009380,11960,11960,11960,11960,0
20240802,123300,4403009380,11960,11960,11960,11960,0
20240802,123200,4403009380,11960,11940,11960,11930,766
20240802,123100,4393861400,11940,11940,11940,11930,241
20240802,123000,4390983960,11940,11950,11950,11940,468
20240802,122900,4385395740,11960,11960,11960,11950,271
20240802,122800,4382155090,11950,11950,11960,11940,62
20240802,122700,4381414480,11940,11940,11940,11940,150
20240802,122600,4379623480,11940,11950,11950,11940,317
20240802,122500,4375837100,11950,11960,11960,11950,61
20240802,122400,4375108080,11940,11950,11950,11940,222
20240802,122300,4372457320,11950,11950,11950,11940,23
20240802,122200,4372182480,11940,11940,11940,11940,62
20240802,122100,4371442200,11940,11940,11940,11930,390
20240802,122000,4366789000,11930,11950,11950,11930,37
20240802,121900,4366347570,11930,11950,11950,11920,551
20240802,121800,4359764370,11900,11900,11910,11900,1643
20240802,121700,4340210060,11900,11930,11980,11900,4080
20240802,121600,4291610060,11940,11940,11940,11910,3766
20240802,121500,4246709590,11930,11950,11980,11930,2241
20240802,121400,4219950820,11950,11990,11990,11940,760
20240802,121300,4210861670,11990,11940,11990,11940,290
20240802,121200,4207392960,11940,11950,11990,11930,1421
20240802,121100,4190414760,11940,11950,11980,11930,1024
20240802,121000,4178180820,11940,11980,11980,11930,562
20240802,120900,4171460070,11920,12020,12020,11910,3885
20240802,120800,4124933370,12020,12070,12070,12020,1917
20240802,120700,4101846550,12070,12070,12120,12060,918
20240802,120600,4090771630,12070,12120,12120,12070,6744
20240802,120500,4009192820,12120,12120,12120,12120,0
20240802,120400,4009192820,12120,12150,12150,12120,152
20240802,120300,4007346080,12120,12120,12120,12120,145
20240802,120200,4005588680,12130,12160,12160,12130,7
20240802,120100,4005503620,12120,12120,12120,12120,217
20240802,120000,4002873580,12110,12140,12140,12110,1596
20240802,115900,3983536050,12140,12140,12140,12130,1717
20240802,115800,3962707850,12140,12160,12170,12140,152
20240802,115700,3960862520,12150,12150,12150,12150,0
20240802,115600,3960862520,12150,12150,12150,12130,105
20240802,115500,3959587990,12160,12150,12160,12150,61
20240802,115400,3958846270,12150,12140,12150,12140,91
20240802,115300,3957740630,12130,12140,12150,12130,366
20240802,115200,3953298460,12160,12100,12160,12100,387
20240802,115100,3948597970,12100,12120,12120,12100,1629
20240802,115000,3928875460,12130,12130,12130,12130,331
20240802,114900,3924860430,12140,12140,12140,12140,60
20240802,114800,3924132030,12140,12190,12190,12140,254
20240802,114700,3921041230,12190,12160,12190,12150,1629
20240802,114600,3901220310,12150,12150,12150,12150,104
20240802,114500,3899956710,12120,12150,12150,12120,234
20240802,114400,3897113670,12150,12150,12150,12150,89
20240802,114300,3896032320,12160,12140,12200,12100,2721
20240802,114200,3863042490,12120,12120,12150,12110,725
20240802,114100,3854249690,12130,12120,12130,12110,1011
20240802,114000,3841988640,12130,12140,12140,12130,156
20240802,113900,3840095830,12130,12120,12130,12110,962
20240802,113800,3828436790,12130,12130,12150,12130,1023
20240802,113700,3816023520,12150,12140,12150,12130,542
20240802,113600,3809447840,12130,12140,12140,12130,1499
20240802,113500,3791258590,12140,12170,12180,12140,3333
20240802,113400,3750727620,12180,12180,12200,12180,483
20240802,113300,3744844230,12180,12190,12200,12180,665
20240802,113200,3736737540,12190,12200,12200,12190,578
20240802,113100,3729688320,12200,12210,12210,12200,574
20240802,113000,3722685080,12220,12220,12230,12210,111
20240802,112900,3721327710,12220,12230,12230,12220,175
20240802,112800,3719188820,12220,12220,12230,12200,914
20240802,112700,3708019550,12190,12230,12230,12190,647
20240802,112600,3700118550,12230,12190,12230,12190,210
20240802,112500,3697552560,12220,12210,12220,12190,323
20240802,112400,3693611680,12220,12180,12220,12170,610
20240802,112300,3686173300,12180,12200,12200,12180,1142
20240802,112200,3672261220,12200,12180,12200,12170,911
20240802,112100,3661173900,12170,12200,12200,12170,1091
20240802,112000,3647888670,12220,12220,12220,12200,4
20240802,111900,3647839810,12220,12220,12220,12200,2013
20240802,111800,3623267530,12230,12250,12270,12230,516
20240802,111700,3616953970,12270,12250,12270,12240,276
20240802,111600,3613572480,12250,12270,12270,12250,296
20240802,111500,3609945610,12270,12260,12270,12250,1668
20240802,111400,3589504670,12270,12270,12290,12270,1119
20240802,111300,3575759840,12280,12280,12280,12250,3024
20240802,111200,3538700210,12280,12270,12280,12260,887
20240802,111100,3527820830,12270,12270,12270,12270,935
20240802,111000,3516348380,12270,12290,12290,12260,3707
20240802,110900,3470838950,12290,12270,12290,12270,293
20240802,110800,3467241670,12270,12310,12310,12270,749
20240802,110700,3458039320,12310,12320,12320,12270,7133
20240802,110600,3370309920,12320,12330,12340,12310,1035
20240802,110500,3357554770,12330,12350,12350,12310,1393
20240802,110400,3340381960,12350,12380,12380,12350,2976
20240802,110300,3303607880,12380,12320,12390,12320,5825
20240802,110200,3231672260,12300,12300,12330,12290,2953
20240802,110100,3195300770,12290,12310,12310,12290,638
20240802,110000,3187450480,12310,12270,12310,12270,2137
20240802,105900,3161166950,12270,12300,12300,12270,446
20240802,105800,3155693480,12280,12290,12300,12270,422
20240802,105700,3150511160,12290,12300,12300,12260,603
20240802,105600,3143111810,12300,12310,12320,12280,1507
20240802,105500,3124560570,12310,12260,12310,12260,7759
20240802,105400,3029206680,12280,12280,12280,12260,456
20240802,105300,3023611380,12280,12260,12280,12250,317
20240802,105200,3019724690,12250,12230,12250,12230,448
20240802,105100,3014245600,12210,12210,12260,12210,586
20240802,105000,3007090350,12260,12240,12260,12200,4877
20240802,104900,2947543620,12250,12240,12260,12230,1066
20240802,104800,2934499620,12250,12270,12270,12240,787
20240802,104700,2924856630,12270,12280,12290,12260,3111
20240802,104600,2886669050,12270,12270,12280,12270,391
20240802,104500,2881869490,12270,12260,12290,12250,2057
20240802,104400,2856615130,12270,12260,12300,12260,678
20240802,104300,2848294350,12250,12250,12290,12250,6264
20240802,104200,2771484150,12250,12210,12250,12190,2508
20240802,104100,2740822590,12180,12210,12220,12180,2986
20240802,104000,2704429610,12210,12200,12210,12200,1160
20240802,103900,2690276610,12200,12190,12200,12190,816
20240802,103800,2680322400,12200,12190,12200,12190,3056
20240802,103700,2643039710,12200,12190,12200,12180,744
20240802,103600,2633968020,12180,12180,12180,12170,296
20240802,103500,2630365170,12200,12160,12200,12150,1376
20240802,103400,2613607410,12160,12180,12180,12160,669
20240802,103300,2605471140,12200,12200,12200,12170,30
20240802,103200,2605105670,12160,12190,12200,12160,469
20240802,103100,2599398300,12180,12210,12210,12180,653
20240802,103000,2591438180,12210,12230,12250,12210,666
20240802,102900,2583294130,12230,12260,12260,12200,1987
20240802,102800,2559016040,12260,12240,12260,12220,2341
20240802,102700,2530370150,12260,12220,12260,12220,619
20240802,102600,2522788300,12220,12240,12260,12180,1026
20240802,102500,2510246190,12240,12240,12270,12240,1797
20240802,102400,2488223870,12230,12180,12230,12170,1829
20240802,102300,2465897300,12130,12140,12180,12120,1511
20240802,102200,2447552780,12140,12110,12140,12110,1733
20240802,102100,2426549870,12120,12150,12150,12120,883
20240802,102000,2415840290,12150,12160,12160,12100,2749
20240802,101900,2382458760,12170,12180,12180,12160,381
20240802,101800,2377819520,12180,12190,12190,12160,2335
20240802,101700,2349400960,12190,12190,12200,12190,250
20240802,101600,2346352240,12200,12190,12230,12190,1503
20240802,101500,2328007740,12190,12200,12200,12190,614
20240802,101400,2320520500,12210,12200,12220,12200,617
20240802,101300,2312989360,12200,12200,12210,12190,568
20240802,101200,2306059860,12180,12190,12190,12170,827
20240802,101100,2295994140,12190,12210,12240,12180,1436
20240802,101000,2278480400,12210,12250,12250,12200,2520
20240802,100900,2247688400,12250,12270,12280,12250,754
20240802,100800,2238440350,12260,12260,12280,12260,953
20240802,100700,2226749040,12260,12280,12290,12250,5937
20240802,100600,2153912730,12280,12290,12300,12260,5783
20240802,100500,2082859260,12300,12270,12300,12250,4112
20240802,100400,2032345710,12250,12280,12280,12230,3927
20240802,100300,1984215820,12250,12240,12290,12240,4582
20240802,100200,1927987980,12240,12230,12260,12210,1763
20240802,100100,1906417110,12230,12190,12250,12190,2543
20240802,100000,1875326500,12160,12150,12200,12150,1047
20240802,095900,1862570410,12160,12150,12180,12150,348
20240802,095800,1858339860,12160,12130,12160,12120,1828
20240802,095700,1836147710,12130,12100,12130,12100,746
20240802,095600,1827112290,12100,12140,12150,12080,3839
20240802,095500,1780679570,12110,12160,12160,12110,2775
20240802,095400,1747040320,12160,12190,12190,12140,2794
20240802,095300,1713080310,12190,12200,12200,12140,464
20240802,095200,1707437450,12200,12150,12200,12110,3376
20240802,095100,1666466290,12150,12180,12180,12140,2702
20240802,095000,1633606930,12170,12260,12260,12130,7852
20240802,094900,1537844410,12270,12310,12310,12220,8159
20240802,094800,1437736250,12320,12350,12380,12260,7034
20240802,094700,1351165170,12350,12440,12460,12310,8159
20240802,094600,1250283430,12430,12430,12500,12340,19388
20240802,094500,1008673700,12400,12170,12440,12170,20001
20240802,094400,762972230,12170,12150,12180,12150,1509
20240802,094300,744614590,12160,12190,12190,12150,1332
20240802,094200,728416040,12190,12150,12200,12150,1575
20240802,094100,709222330,12140,12200,12200,12120,1285
20240802,094000,693584200,12190,12150,12200,12150,2184
20240802,093900,666962890,12140,12220,12220,12140,2926
20240802,093800,631282330,12220,12200,12230,12110,6430
20240802,093700,552862700,12200,12050,12200,12050,4626
20240802,093600,496708280,11990,11990,12050,11990,4813
20240802,093500,438873560,11990,11990,11990,11990,3
20240802,093400,438837590,11990,11970,11990,11970,497
20240802,093300,432884620,11970,11930,11970,11930,39
20240802,093200,432418910,11930,11900,11930,11900,8
20240802,093100,432323560,11910,11910,11910,11910,103
20240802,093000,431096830,11910,11910,11910,11890,431
20240802,092900,425968410,11900,11900,11910,11900,312
20240802,092800,422255590,11900,11890,11900,11890,124
20240802,092700,420781220,11890,11910,11910,11890,841
20240802,092600,410773930,11910,11910,11940,11900,2083
20240802,092500,385982550,11910,11950,11950,11900,3013
20240802,092400,350063270,11970,11940,11970,11940,22
20240802,092300,349800550,11940,11930,11970,11930,175
20240802,092200,347711190,11940,11930,11940,11930,38
20240802,092100,347257750,11930,11970,11970,11930,18
20240802,092000,347042970,11970,11970,11970,11940,932
20240802,091900,335905820,11970,11950,11970,11950,439
20240802,091800,330652570,11970,11950,11970,11950,631
20240802,091700,323107680,11950,11950,11950,11950,69
20240802,091600,322283130,11910,11950,11950,11910,1369
20240802,091500,305953140,11950,11970,11970,11940,230
20240802,091400,303202340,11940,11960,11990,11940,665
20240802,091300,295253040,11960,11940,11960,11940,29
20240802,091200,294906400,11940,11970,12000,11920,3638
20240802,091100,251416250,12010,12010,12010,11960,327
20240802,091000,247492350,12010,11980,12020,11960,1254
20240802,090900,232461600,11960,12020,12020,11960,3354
20240802,090800,192290100,12020,11990,12020,11970,1113
20240802,090700,178928180,12000,12040,12040,12000,1807
20240802,090600,157215940,12040,12000,12040,12000,4411
20240802,090500,104214210,12010,11960,12010,11950,671
20240802,090400,96165060,11950,11990,12000,11950,429
20240802,090300,91029820,11990,11990,12000,11960,2544
20240802,090200,60537950,11990,11920,12000,11920,775
20240802,090100,51248670,11910,11890,11930,11890,895
20240802,090000,40580470,11930,11930,11930,11880,3360