KissMeData/095500/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200100,2270633350,11600,11600,11600,11600,9143
20240802,200000,2270633350,11600,11600,11600,11600,0
20240802,195900,2270633350,11600,11600,11600,11600,0
20240802,195800,2270633350,11600,11600,11600,11600,0
20240802,195700,2270633350,11600,11600,11600,11600,0
20240802,195600,2270633350,11600,11600,11600,11600,0
20240802,195500,2270633350,11600,11600,11600,11600,0
20240802,195400,2270633350,11600,11600,11600,11600,0
20240802,195300,2270633350,11600,11600,11600,11600,0
20240802,195200,2270633350,11600,11600,11600,11600,0
20240802,195100,2270633350,11600,11600,11600,11600,0
20240802,195000,2270633350,11600,11600,11600,11600,0
20240802,194900,2270633350,11600,11600,11600,11600,0
20240802,194800,2270633350,11600,11600,11600,11600,0
20240802,194700,2270633350,11600,11600,11600,11600,0
20240802,194600,2270633350,11600,11600,11600,11600,0
20240802,194500,2270633350,11600,11600,11600,11600,0
20240802,194400,2270633350,11600,11600,11600,11600,0
20240802,194300,2270633350,11600,11600,11600,11600,0
20240802,194200,2270633350,11600,11600,11600,11600,0
20240802,194100,2270633350,11600,11600,11600,11600,0
20240802,194000,2270633350,11600,11600,11600,11600,0
20240802,193900,2270633350,11600,11600,11600,11600,0
20240802,193800,2270633350,11600,11600,11600,11600,0
20240802,193700,2270633350,11600,11600,11600,11600,0
20240802,193600,2270633350,11600,11600,11600,11600,0
20240802,193500,2270633350,11600,11600,11600,11600,0
20240802,193400,2270633350,11600,11600,11600,11600,0
20240802,193300,2270633350,11600,11600,11600,11600,0
20240802,193200,2270633350,11600,11600,11600,11600,0
20240802,193100,2270633350,11600,11600,11600,11600,9143
20240802,193000,2270633350,11600,11600,11600,11600,0
20240802,192900,2270633350,11600,11600,11600,11600,0
20240802,192800,2270633350,11600,11600,11600,11600,0
20240802,192700,2270633350,11600,11600,11600,11600,0
20240802,192600,2270633350,11600,11600,11600,11600,0
20240802,192500,2270633350,11600,11600,11600,11600,0
20240802,192400,2270633350,11600,11600,11600,11600,0
20240802,192300,2270633350,11600,11600,11600,11600,0
20240802,192200,2270633350,11600,11600,11600,11600,0
20240802,192100,2270633350,11600,11600,11600,11600,0
20240802,192000,2270633350,11600,11600,11600,11600,0
20240802,191900,2270633350,11600,11600,11600,11600,0
20240802,191800,2270633350,11600,11600,11600,11600,0
20240802,191700,2270633350,11600,11600,11600,11600,0
20240802,191600,2270633350,11600,11600,11600,11600,0
20240802,191500,2270633350,11600,11600,11600,11600,0
20240802,191400,2270633350,11600,11600,11600,11600,0
20240802,191300,2270633350,11600,11600,11600,11600,0
20240802,191200,2270633350,11600,11600,11600,11600,0
20240802,191100,2270633350,11600,11600,11600,11600,0
20240802,191000,2270633350,11600,11600,11600,11600,0
20240802,190900,2270633350,11600,11600,11600,11600,0
20240802,190800,2270633350,11600,11600,11600,11600,0
20240802,190700,2270633350,11600,11600,11600,11600,0
20240802,190600,2270633350,11600,11600,11600,11600,0
20240802,190500,2270633350,11600,11600,11600,11600,0
20240802,190400,2270633350,11600,11600,11600,11600,0
20240802,190300,2270633350,11600,11600,11600,11600,0
20240802,190200,2270633350,11600,11600,11600,11600,0
20240802,190100,2270633350,11600,11600,11600,11600,9143
20240802,190000,2270633350,11600,11600,11600,11600,0
20240802,185900,2270633350,11600,11600,11600,11600,0
20240802,185800,2270633350,11600,11600,11600,11600,0
20240802,185700,2270633350,11600,11600,11600,11600,0
20240802,185600,2270633350,11600,11600,11600,11600,0
20240802,185500,2270633350,11600,11600,11600,11600,0
20240802,185400,2270633350,11600,11600,11600,11600,0
20240802,185300,2270633350,11600,11600,11600,11600,0
20240802,185200,2270633350,11600,11600,11600,11600,0
20240802,185100,2270633350,11600,11600,11600,11600,0
20240802,185000,2270633350,11600,11600,11600,11600,0
20240802,184900,2270633350,11600,11600,11600,11600,0
20240802,184800,2270633350,11600,11600,11600,11600,0
20240802,184700,2270633350,11600,11600,11600,11600,0
20240802,184600,2270633350,11600,11600,11600,11600,0
20240802,184500,2270633350,11600,11600,11600,11600,0
20240802,184400,2270633350,11600,11600,11600,11600,0
20240802,184300,2270633350,11600,11600,11600,11600,0
20240802,184200,2270633350,11600,11600,11600,11600,0
20240802,184100,2270633350,11600,11600,11600,11600,0
20240802,184000,2270633350,11600,11600,11600,11600,0
20240802,183900,2270633350,11600,11600,11600,11600,0
20240802,183800,2270633350,11600,11600,11600,11600,0
20240802,183700,2270633350,11600,11600,11600,11600,0
20240802,183600,2270633350,11600,11600,11600,11600,0
20240802,183500,2270633350,11600,11600,11600,11600,0
20240802,183400,2270633350,11600,11600,11600,11600,0
20240802,183300,2270633350,11600,11600,11600,11600,0
20240802,183200,2270633350,11600,11600,11600,11600,0
20240802,183100,2270633350,11600,11600,11600,11600,9143
20240802,183000,2270633350,11600,11600,11600,11600,0
20240802,182900,2270633350,11600,11600,11600,11600,0
20240802,182800,2270633350,11600,11600,11600,11600,0
20240802,182700,2270633350,11600,11600,11600,11600,0
20240802,182600,2270633350,11600,11600,11600,11600,0
20240802,182500,2270633350,11600,11600,11600,11600,0
20240802,182400,2270633350,11600,11600,11600,11600,0
20240802,182300,2270633350,11600,11600,11600,11600,0
20240802,182200,2270633350,11600,11600,11600,11600,0
20240802,182100,2270633350,11600,11600,11600,11600,0
20240802,182000,2270633350,11600,11600,11600,11600,0
20240802,181900,2270633350,11600,11600,11600,11600,0
20240802,181800,2270633350,11600,11600,11600,11600,0
20240802,181700,2270633350,11600,11600,11600,11600,0
20240802,181600,2270633350,11600,11600,11600,11600,0
20240802,181500,2270633350,11600,11600,11600,11600,0
20240802,181400,2270633350,11600,11600,11600,11600,0
20240802,181300,2270633350,11600,11600,11600,11600,0
20240802,181200,2270633350,11600,11600,11600,11600,0
20240802,181100,2270633350,11600,11600,11600,11600,0
20240802,181000,2270633350,11600,11600,11600,11600,0
20240802,180900,2270633350,11600,11600,11600,11600,0
20240802,180800,2270633350,11600,11600,11600,11600,0
20240802,180700,2270633350,11600,11600,11600,11600,0
20240802,180600,2270633350,11600,11600,11600,11600,0
20240802,180500,2270633350,11600,11600,11600,11600,0
20240802,180400,2270633350,11600,11600,11600,11600,0
20240802,180300,2270633350,11600,11600,11600,11600,0
20240802,180200,2270633350,11600,11600,11600,11600,0
20240802,180100,2270633350,11600,11600,11600,11600,9143
20240802,180000,2270633350,11600,11600,11600,11600,0
20240802,175900,2270633350,11600,11600,11600,11600,0
20240802,175800,2270633350,11600,11600,11600,11600,0
20240802,175700,2270633350,11600,11600,11600,11600,0
20240802,175600,2270633350,11600,11600,11600,11600,0
20240802,175500,2270633350,11600,11600,11600,11600,0
20240802,175400,2270633350,11600,11600,11600,11600,0
20240802,175300,2270633350,11600,11600,11600,11600,0
20240802,175200,2270633350,11600,11600,11600,11600,0
20240802,175100,2270633350,11600,11600,11600,11600,0
20240802,175000,2270633350,11600,11600,11600,11600,0
20240802,174900,2270633350,11600,11600,11600,11600,0
20240802,174800,2270633350,11600,11600,11600,11600,0
20240802,174700,2270633350,11600,11600,11600,11600,0
20240802,174600,2270633350,11600,11600,11600,11600,0
20240802,174500,2270633350,11600,11600,11600,11600,0
20240802,174400,2270633350,11600,11600,11600,11600,0
20240802,174300,2270633350,11600,11600,11600,11600,0
20240802,174200,2270633350,11600,11600,11600,11600,0
20240802,174100,2270633350,11600,11600,11600,11600,0
20240802,174000,2270633350,11600,11600,11600,11600,0
20240802,173900,2270633350,11600,11600,11600,11600,0
20240802,173800,2270633350,11600,11600,11600,11600,0
20240802,173700,2270633350,11600,11600,11600,11600,0
20240802,173600,2270633350,11600,11600,11600,11600,0
20240802,173500,2270633350,11600,11600,11600,11600,0
20240802,173400,2270633350,11600,11600,11600,11600,0
20240802,173300,2270633350,11600,11600,11600,11600,0
20240802,173200,2270633350,11600,11600,11600,11600,0
20240802,173100,2270633350,11600,11600,11600,11600,9143
20240802,173000,2270633350,11600,11600,11600,11600,0
20240802,172900,2270633350,11600,11600,11600,11600,0
20240802,172800,2270633350,11600,11600,11600,11600,0
20240802,172700,2270633350,11600,11600,11600,11600,0
20240802,172600,2270633350,11600,11600,11600,11600,0
20240802,172500,2270633350,11600,11600,11600,11600,0
20240802,172400,2270633350,11600,11600,11600,11600,0
20240802,172300,2270633350,11600,11600,11600,11600,0
20240802,172200,2270633350,11600,11600,11600,11600,0
20240802,172100,2270633350,11600,11600,11600,11600,0
20240802,172000,2270633350,11600,11600,11600,11600,0
20240802,171900,2270633350,11600,11600,11600,11600,0
20240802,171800,2270633350,11600,11600,11600,11600,0
20240802,171700,2270633350,11600,11600,11600,11600,0
20240802,171600,2270633350,11600,11600,11600,11600,0
20240802,171500,2270633350,11600,11600,11600,11600,0
20240802,171400,2270633350,11600,11600,11600,11600,0
20240802,171300,2270633350,11600,11600,11600,11600,0
20240802,171200,2270633350,11600,11600,11600,11600,0
20240802,171100,2270633350,11600,11600,11600,11600,0
20240802,171000,2270633350,11600,11600,11600,11600,0
20240802,170900,2270633350,11600,11600,11600,11600,0
20240802,170800,2270633350,11600,11600,11600,11600,0
20240802,170700,2270633350,11600,11600,11600,11600,0
20240802,170600,2270633350,11600,11600,11600,11600,0
20240802,170500,2270633350,11600,11600,11600,11600,0
20240802,170400,2270633350,11600,11600,11600,11600,0
20240802,170300,2270633350,11600,11600,11600,11600,0
20240802,170200,2270633350,11600,11600,11600,11600,0
20240802,170100,2270633350,11600,11600,11600,11600,9143
20240802,170000,2270633350,11600,11600,11600,11600,0
20240802,165900,2270633350,11600,11600,11600,11600,0
20240802,165800,2270633350,11600,11600,11600,11600,0
20240802,165700,2270633350,11600,11600,11600,11600,0
20240802,165600,2270633350,11600,11600,11600,11600,0
20240802,165500,2270633350,11600,11600,11600,11600,0
20240802,165400,2270633350,11600,11600,11600,11600,0
20240802,165300,2270633350,11600,11600,11600,11600,0
20240802,165200,2270633350,11600,11600,11600,11600,0
20240802,165100,2270633350,11600,11600,11600,11600,0
20240802,165000,2270633350,11600,11600,11600,11600,0
20240802,164900,2270633350,11600,11600,11600,11600,0
20240802,164800,2270633350,11600,11600,11600,11600,0
20240802,164700,2270633350,11600,11600,11600,11600,0
20240802,164600,2270633350,11600,11600,11600,11600,0
20240802,164500,2270633350,11600,11600,11600,11600,0
20240802,164400,2270633350,11600,11600,11600,11600,0
20240802,164300,2270633350,11600,11600,11600,11600,0
20240802,164200,2270633350,11600,11600,11600,11600,0
20240802,164100,2270633350,11600,11600,11600,11600,0
20240802,164000,2270633350,11600,11600,11600,11600,0
20240802,163900,2270633350,11600,11600,11600,11600,0
20240802,163800,2270633350,11600,11600,11600,11600,0
20240802,163700,2270633350,11600,11600,11600,11600,0
20240802,163600,2270633350,11600,11600,11600,11600,0
20240802,163500,2270633350,11600,11600,11600,11600,0
20240802,163400,2270633350,11600,11600,11600,11600,0
20240802,163300,2270633350,11600,11600,11600,11600,0
20240802,163200,2270633350,11600,11600,11600,11600,0
20240802,163100,2270633350,11600,11600,11600,11600,9143
20240802,163000,2270633350,11600,11600,11600,11600,0
20240802,162900,2270633350,11600,11600,11600,11600,0
20240802,162800,2270633350,11600,11600,11600,11600,0
20240802,162700,2270633350,11600,11600,11600,11600,0
20240802,162600,2270633350,11600,11600,11600,11600,0
20240802,162500,2270633350,11600,11600,11600,11600,0
20240802,162400,2270633350,11600,11600,11600,11600,0
20240802,162300,2270633350,11600,11600,11600,11600,0
20240802,162200,2270633350,11600,11600,11600,11600,0
20240802,162100,2270633350,11600,11600,11600,11600,0
20240802,162000,2270633350,11600,11600,11600,11600,0
20240802,161900,2270633350,11600,11600,11600,11600,0
20240802,161800,2270633350,11600,11600,11600,11600,0
20240802,161700,2270633350,11600,11600,11600,11600,0
20240802,161600,2270633350,11600,11600,11600,11600,0
20240802,161500,2270633350,11600,11600,11600,11600,0
20240802,161400,2270633350,11600,11600,11600,11600,0
20240802,161300,2270633350,11600,11600,11600,11600,0
20240802,161200,2270633350,11600,11600,11600,11600,0
20240802,161100,2270633350,11600,11600,11600,11600,0
20240802,161000,2270633350,11600,11600,11600,11600,0
20240802,160900,2270633350,11600,11600,11600,11600,0
20240802,160800,2270633350,11600,11600,11600,11600,0
20240802,160700,2270633350,11600,11600,11600,11600,0
20240802,160600,2270633350,11600,11600,11600,11600,0
20240802,160500,2270633350,11600,11600,11600,11600,0
20240802,160400,2270633350,11600,11600,11600,11600,0
20240802,160300,2270633350,11600,11600,11600,11600,0
20240802,160200,2270633350,11600,11600,11600,11600,0
20240802,160100,2270633350,11600,11600,11600,11600,9143
20240802,160000,2270633350,11600,11600,11600,11600,0
20240802,155900,2270633350,11600,11600,11600,11600,0
20240802,155800,2270633350,11600,11600,11600,11600,0
20240802,155700,2270633350,11600,11600,11600,11600,0
20240802,155600,2270633350,11600,11600,11600,11600,0
20240802,155500,2270633350,11600,11600,11600,11600,0
20240802,155400,2270633350,11600,11600,11600,11600,0
20240802,155300,2270633350,11600,11600,11600,11600,0
20240802,155200,2270633350,11600,11600,11600,11600,0
20240802,155100,2270633350,11600,11600,11600,11600,0
20240802,155000,2270633350,11600,11600,11600,11600,0
20240802,154900,2270633350,11600,11600,11600,11600,0
20240802,154800,2270633350,11600,11600,11600,11600,0
20240802,154700,2270633350,11600,11600,11600,11600,0
20240802,154600,2270633350,11600,11600,11600,11600,0
20240802,154500,2270633350,11600,11600,11600,11600,0
20240802,154400,2270633350,11600,11600,11600,11600,0
20240802,154300,2270633350,11600,11600,11600,11600,0
20240802,154200,2270633350,11600,11600,11600,11600,0
20240802,154100,2270633350,11600,11600,11600,11600,0
20240802,154000,2270633350,11600,11600,11600,11600,0
20240802,153900,2270633350,11600,11600,11600,11600,0
20240802,153800,2270633350,11600,11600,11600,11600,0
20240802,153700,2270633350,11600,11600,11600,11600,0
20240802,153600,2270633350,11600,11600,11600,11600,0
20240802,153500,2270633350,11600,11600,11600,11600,0
20240802,153400,2270633350,11600,11600,11600,11600,0
20240802,153300,2270633350,11600,11600,11600,11600,0
20240802,153200,2270633350,11600,11600,11600,11600,0
20240802,153100,2270633350,11600,11600,11600,11600,9143
20240802,153000,2270633350,11600,11600,11600,11600,9143
20240802,152900,2164574550,11700,11700,11700,11700,0
20240802,152800,2164574550,11700,11700,11700,11700,0
20240802,152700,2164574550,11700,11700,11700,11700,0
20240802,152600,2164574550,11700,11700,11700,11700,0
20240802,152500,2164574550,11700,11700,11700,11700,0
20240802,152400,2164574550,11700,11700,11700,11700,0
20240802,152300,2164574550,11700,11700,11700,11700,0
20240802,152200,2164574550,11700,11700,11700,11700,0
20240802,152100,2164574550,11700,11700,11700,11700,0
20240802,152000,2164574550,11700,11700,11700,11700,0
20240802,151900,2164574550,11700,11690,11700,11640,2147
20240802,151800,2139545290,11700,11690,11700,11670,1640
20240802,151700,2120393110,11710,11690,11710,11690,150
20240802,151600,2118639300,11690,11710,11710,11690,17
20240802,151500,2118440550,11700,11690,11700,11690,398
20240802,151400,2113784670,11690,11680,11690,11680,210
20240802,151300,2111329870,11680,11700,11700,11660,1100
20240802,151200,2098483470,11710,11700,11710,11690,670
20240802,151100,2090643070,11690,11700,11730,11690,1679
20240802,151000,2070999530,11700,11740,11740,11700,2782
20240802,150900,2038398530,11740,11740,11740,11740,465
20240802,150800,2032939430,11740,11740,11750,11740,190
20240802,150700,2030708730,11740,11750,11750,11740,280
20240802,150600,2027420530,11750,11740,11750,11740,59
20240802,150500,2026727430,11740,11740,11740,11730,132
20240802,150400,2025178800,11740,11720,11740,11720,116
20240802,150300,2023818620,11720,11730,11750,11720,870
20240802,150200,2013619630,11750,11730,11750,11730,502
20240802,150100,2007731130,11740,11750,11750,11740,360
20240802,150000,2003504720,11740,11750,11750,11740,174
20240802,145900,2001460430,11750,11770,11770,11750,232
20240802,145800,1998734030,11770,11770,11770,11770,0
20240802,145700,1998734030,11770,11780,11780,11770,17
20240802,145600,1998533830,11790,11790,11790,11790,10
20240802,145500,1998415930,11790,11750,11790,11740,12
20240802,145400,1998274880,11790,11790,11790,11790,545
20240802,145300,1991849330,11790,11790,11790,11790,40
20240802,145200,1991377730,11820,11830,11830,11820,84
20240802,145100,1990384400,11820,11720,11820,11720,10098
20240802,145000,1871072130,11720,11740,11740,11720,92
20240802,144900,1869992390,11740,11710,11740,11710,103
20240802,144800,1868784390,11710,11730,11730,11710,2908
20240802,144700,1834729910,11700,11710,11710,11700,262
20240802,144600,1831662460,11710,11730,11730,11710,214
20240802,144500,1829156240,11730,11730,11730,11730,1
20240802,144400,1829144510,11710,11710,11710,11710,0
20240802,144300,1829144510,11710,11710,11710,11710,1167
20240802,144200,1815478940,11740,11720,11740,11710,829
20240802,144100,1805759270,11720,11720,11720,11720,509
20240802,144000,1799793790,11690,11670,11720,11670,1162
20240802,143900,1786220630,11670,11680,11680,11670,426
20240802,143800,1781249190,11680,11680,11680,11670,778
20240802,143700,1772168250,11680,11670,11680,11670,253
20240802,143600,1769215720,11670,11700,11700,11670,929
20240802,143500,1758368940,11700,11720,11730,11700,1159
20240802,143400,1744797660,11730,11730,11730,11720,411
20240802,143300,1739976640,11730,11750,11750,11730,1019
20240802,143200,1728014350,11750,11770,11770,11750,1379
20240802,143100,1711799000,11770,11790,11790,11770,215
20240802,143000,1709268330,11790,11790,11790,11790,110
20240802,142900,1707971430,11770,11780,11780,11770,91
20240802,142800,1706899980,11780,11790,11790,11780,96
20240802,142700,1705768300,11790,11790,11790,11790,957
20240802,142600,1694485270,11800,11800,11800,11800,114
20240802,142500,1693140070,11800,11800,11800,11790,723
20240802,142400,1684610370,11800,11820,11820,11790,3152
20240802,142300,1647409350,11800,11820,11830,11800,887
20240802,142200,1636935110,11820,11830,11830,11820,1258
20240802,142100,1622064610,11830,11830,11830,11830,26
20240802,142000,1621757030,11820,11830,11830,11820,1460
20240802,141900,1604498500,11820,11840,11840,11820,950
20240802,141800,1593260730,11840,11830,11840,11830,61
20240802,141700,1592538800,11840,11830,11840,11830,1513
20240802,141600,1574638560,11830,11830,11840,11830,254
20240802,141500,1571633520,11840,11830,11840,11830,127
20240802,141400,1570129860,11840,11840,11840,11840,491
20240802,141300,1564316420,11840,11830,11840,11830,45
20240802,141200,1563783850,11830,11850,11850,11830,316
20240802,141100,1560042690,11850,11840,11850,11820,842
20240802,141000,1550084760,11830,11840,11840,11830,951
20240802,140900,1538834230,11840,11830,11840,11830,59
20240802,140800,1538135760,11840,11840,11840,11840,988
20240802,140700,1526437840,11840,11840,11840,11840,0
20240802,140600,1526437840,11840,11850,11860,11840,303
20240802,140500,1522845830,11840,11840,11840,11840,3
20240802,140400,1522810310,11840,11840,11840,11840,226
20240802,140300,1520134470,11840,11850,11850,11840,464
20240802,140200,1514640300,11850,11870,11870,11850,3405
20240802,140100,1474259520,11880,11870,11880,11870,46
20240802,140000,1473713070,11870,11870,11870,11870,290
20240802,135900,1470270770,11880,11880,11880,11880,0
20240802,135800,1470270770,11880,11880,11880,11870,77
20240802,135700,1469356710,11880,11880,11880,11880,209
20240802,135600,1466873790,11880,11880,11880,11880,0
20240802,135500,1466873790,11880,11870,11880,11870,14
20240802,135400,1466707600,11870,11860,11870,11860,224
20240802,135300,1464049820,11860,11860,11860,11860,568
20240802,135200,1457313340,11890,11880,11890,11880,12
20240802,135100,1457170670,11890,11880,11890,11860,5399
20240802,135000,1393062450,11880,11900,11900,11880,1431
20240802,134900,1376048980,11900,11900,11900,11900,252
20240802,134800,1373050180,11900,11900,11900,11900,12
20240802,134700,1372907380,11900,11910,11910,11900,75
20240802,134600,1372014180,11890,11900,11900,11890,269
20240802,134500,1368813330,11900,11900,11900,11900,1431
20240802,134400,1351784430,11900,11900,11900,11900,598
20240802,134300,1344668230,11900,11930,11930,11900,3381
20240802,134200,1304389220,11930,11930,11930,11930,0
20240802,134100,1304389220,11930,11930,11930,11930,0
20240802,134000,1304389220,11930,11930,11930,11930,50
20240802,133900,1303792720,11930,11930,11930,11930,9
20240802,133800,1303685350,11930,11930,11930,11930,65
20240802,133700,1302909900,11930,11930,11930,11930,0
20240802,133600,1302909900,11930,11930,11930,11930,15
20240802,133500,1302730950,11950,11950,11950,11950,0
20240802,133400,1302730950,11950,11950,11950,11950,6
20240802,133300,1302659250,11950,11920,11950,11920,81
20240802,133200,1301691900,11950,11930,11950,11930,642
20240802,133100,1294032590,11920,11930,11930,11920,97
20240802,133000,1292875440,11930,11930,11930,11930,220
20240802,132900,1290250840,11930,11930,11930,11930,0
20240802,132800,1290250840,11930,11930,11930,11930,0
20240802,132700,1290250840,11930,11940,11940,11930,207
20240802,132600,1287779830,11940,11940,11940,11940,63
20240802,132500,1287027610,11930,11930,11930,11930,130
20240802,132400,1285476710,11930,11930,11930,11930,0
20240802,132300,1285476710,11930,11930,11930,11930,252
20240802,132200,1282470350,11930,11930,11930,11930,0
20240802,132100,1282470350,11930,11930,11930,11930,173
20240802,132000,1280406460,11930,11930,11930,11930,30
20240802,131900,1280048560,11930,11930,11930,11930,0
20240802,131800,1280048560,11930,11940,11940,11930,1100
20240802,131700,1266916670,11950,11950,11950,11950,106
20240802,131600,1265649970,11940,11940,11940,11940,466
20240802,131500,1260085930,11940,11940,11940,11940,2
20240802,131400,1260062050,11940,11930,11940,11930,104
20240802,131300,1258821260,11940,11950,11950,11940,33
20240802,131200,1258427230,11950,11950,11950,11950,44
20240802,131100,1257901430,11950,11950,11950,11950,1000
20240802,131000,1245951430,11950,11940,11950,11940,29
20240802,130900,1245604940,11940,11940,11940,11940,5
20240802,130800,1245545240,11940,11940,11940,11930,92
20240802,130700,1244446960,11930,11940,11940,11930,5078
20240802,130600,1183860540,11950,11960,11960,11950,3739
20240802,130500,1139177980,11960,11960,11960,11960,14
20240802,130400,1139010540,11960,11960,11960,11960,150
20240802,130300,1137216540,11960,11960,11960,11960,64
20240802,130200,1136451100,11960,11960,11960,11960,50
20240802,130100,1135853100,11960,11960,11960,11960,1
20240802,130000,1135841140,11960,11960,11960,11960,106
20240802,125900,1134573380,11960,11960,11960,11960,248
20240802,125800,1131607300,11960,11960,11960,11960,0
20240802,125700,1131607300,11960,11960,11960,11960,442
20240802,125600,1126320980,11960,11960,11960,11960,400
20240802,125500,1121536980,11990,11960,11990,11960,80
20240802,125400,1120580150,11990,11990,11990,11990,3
20240802,125300,1120544180,11990,11990,11990,11990,10
20240802,125200,1120424280,11990,11990,11990,11990,1
20240802,125100,1120412290,11990,11980,11990,11980,118
20240802,125000,1118998480,11990,11990,11990,11990,1
20240802,124900,1118986490,11980,11980,11980,11980,24
20240802,124800,1118698970,11970,11970,11970,11970,11
20240802,124700,1118567300,11970,11970,11970,11970,1
20240802,124600,1118555330,11950,11980,11980,11950,170
20240802,124500,1116520530,11950,11950,11950,11950,0
20240802,124400,1116520530,11950,11980,11980,11950,552
20240802,124300,1109918500,11980,11980,11980,11980,22
20240802,124200,1109654940,11960,11960,11960,11960,65
20240802,124100,1108877540,11960,11980,11980,11960,261
20240802,124000,1105753720,11980,11990,11990,11980,236
20240802,123900,1102924320,12000,12000,12000,12000,0
20240802,123800,1102924320,12000,12000,12000,12000,0
20240802,123700,1102924320,12000,12000,12000,12000,0
20240802,123600,1102924320,12000,12000,12000,12000,0
20240802,123500,1102924320,12000,12000,12000,12000,0
20240802,123400,1102924320,12000,12000,12000,12000,20
20240802,123300,1102684320,11990,12000,12000,11990,300
20240802,123200,1099085440,11990,11980,11990,11980,673
20240802,123100,1091017840,11970,11970,11970,11970,0
20240802,123000,1091017840,11970,11970,11970,11970,5
20240802,122900,1090957990,11950,11980,11980,11950,965
20240802,122800,1079414370,11970,11970,11970,11970,106
20240802,122700,1078145550,11970,11980,11980,11970,530
20240802,122600,1071801150,11990,11980,11990,11980,708
20240802,122500,1063318750,11980,11980,11980,11980,76
20240802,122400,1062408270,11980,11980,11980,11980,8
20240802,122300,1062312430,11990,11990,11990,11990,1
20240802,122200,1062300440,11990,11990,11990,11990,101
20240802,122100,1061089450,11990,11990,11990,11990,155
20240802,122000,1059231000,11990,11990,12000,11990,113
20240802,121900,1057876110,11990,11990,11990,11990,132
20240802,121800,1056293430,11990,11990,11990,11990,68
20240802,121700,1055478110,11980,11980,11980,11980,0
20240802,121600,1055478110,11980,11970,11980,11970,21
20240802,121500,1055226720,11970,11970,11970,11970,34
20240802,121400,1054819740,11980,11980,11980,11980,112
20240802,121300,1053477980,11980,11980,11980,11980,110
20240802,121200,1052160180,11980,11980,11980,11980,25
20240802,121100,1051860680,11980,11980,11980,11980,365
20240802,121000,1047487980,11980,11990,11990,11980,374
20240802,120900,1043004290,11990,11990,11990,11990,3
20240802,120800,1042968320,11980,11990,11990,11980,12
20240802,120700,1042824540,11990,11990,11990,11990,0
20240802,120600,1042824540,11990,11990,11990,11990,0
20240802,120500,1042824540,11990,11980,11990,11980,85
20240802,120400,1041806230,11980,11980,11980,11980,50
20240802,120300,1041207230,11980,11980,11980,11980,64
20240802,120200,1040440510,11980,11980,11980,11980,2
20240802,120100,1040416550,11980,11980,11980,11980,104
20240802,120000,1039170630,11980,11980,11980,11980,3
20240802,115900,1039134690,11980,11980,11980,11980,180
20240802,115800,1036978290,11970,11970,11970,11970,301
20240802,115700,1033375320,11970,11970,11970,11970,23
20240802,115600,1033100010,11960,11960,11970,11950,268
20240802,115500,1029895000,11950,11960,11960,11950,101
20240802,115400,1028688040,11960,11960,11960,11960,110
20240802,115300,1027372440,11960,11960,11960,11960,58
20240802,115200,1026678760,11970,11950,11970,11950,5
20240802,115100,1026618970,11960,11960,11960,11960,112
20240802,115000,1025279450,11970,11950,11970,11940,241
20240802,114900,1022399510,11960,11960,11960,11960,146
20240802,114800,1020653350,11970,11970,11970,11970,72
20240802,114700,1019791510,11970,11970,11970,11970,81
20240802,114600,1018821940,11970,11980,11980,11970,57
20240802,114500,1018139640,11980,11970,11980,11960,52
20240802,114400,1017517480,11970,11970,11970,11970,1
20240802,114300,1017505510,11980,11970,11980,11970,3
20240802,114200,1017469580,11970,11970,11970,11970,0
20240802,114100,1017469580,11970,11960,11970,11960,586
20240802,114000,1010460520,11960,11960,11960,11960,7
20240802,113900,1010376800,11960,11960,11960,11960,6
20240802,113800,1010305040,11960,11950,11960,11950,167
20240802,113700,1008309360,11950,11950,11950,11950,110
20240802,113600,1006994860,11950,11960,11960,11950,684
20240802,113500,998821040,11950,11950,11950,11950,17
20240802,113400,998617890,11960,11970,11970,11960,132
20240802,113300,997038670,11980,11980,11980,11980,2
20240802,113200,997014710,11980,11980,11980,11980,0
20240802,113100,997014710,11980,11970,11980,11960,9
20240802,113000,996907010,11980,11980,11980,11980,0
20240802,112900,996907010,11980,11990,12000,11980,152
20240802,112800,995084760,12000,11950,12000,11950,73
20240802,112700,994211260,12010,11980,12020,11980,1072
20240802,112600,981350690,11980,11970,11980,11970,146
20240802,112500,979603050,11970,11970,11970,11970,51
20240802,112400,978992580,11970,11960,11970,11960,125
20240802,112300,977496980,11970,11960,11970,11960,46
20240802,112200,976946370,11960,11960,11960,11960,121
20240802,112100,975499210,11940,11960,11970,11940,170
20240802,112000,973465140,11960,11940,11960,11940,158
20240802,111900,971576780,11940,11940,11940,11940,2764
20240802,111800,938574620,11960,11960,11960,11960,57
20240802,111700,937892900,11960,11950,11960,11940,119
20240802,111600,936470700,11940,11950,11950,11940,1026
20240802,111500,924213960,11960,11960,11960,11960,110
20240802,111400,922898360,11970,11970,11970,11970,2
20240802,111300,922874420,11950,11960,11960,11950,501
20240802,111200,916886730,11960,11970,11970,11960,247
20240802,111100,913932600,11960,11970,11970,11960,301
20240802,111000,910332630,11970,11960,11970,11960,64
20240802,110900,909566570,11970,11970,11970,11960,204
20240802,110800,907126700,11960,11970,11970,11960,162
20240802,110700,905187600,11980,11980,11980,11980,1
20240802,110600,905175620,11970,11970,11970,11970,6
20240802,110500,905103800,11960,11960,11980,11960,152
20240802,110400,903285620,11960,11960,11960,11960,5
20240802,110300,903225820,11960,11970,11970,11960,326
20240802,110200,899323740,11980,11980,11980,11980,3
20240802,110100,899287800,11970,11970,11970,11970,0
20240802,110000,899287800,11970,11980,11980,11970,65
20240802,105900,898509720,11980,11980,11980,11980,0
20240802,105800,898509720,11980,11980,11980,11980,7
20240802,105700,898425860,11990,11980,11990,11980,6
20240802,105600,898353970,11980,11980,11980,11980,48
20240802,105500,897778930,11980,11970,11980,11960,104
20240802,105400,896534750,11960,11960,11960,11960,150
20240802,105300,894740750,11960,11990,11990,11960,101
20240802,105200,893532730,11960,11960,11960,11960,0
20240802,105100,893532730,11960,11960,11960,11960,115
20240802,105000,892157330,11970,11990,11990,11970,136
20240802,104900,890529370,12000,11980,12000,11970,145
20240802,104800,888793590,11970,11990,12000,11970,256
20240802,104700,885723230,11990,11980,11990,11980,2
20240802,104600,885699260,11980,11990,11990,11980,743
20240802,104500,876796690,11980,11980,11980,11980,1
20240802,104400,876784710,11980,11980,11980,11980,531
20240802,104300,870423330,11990,11980,11990,11980,1165
20240802,104200,856465110,11970,11970,11970,11970,0
20240802,104100,856465110,11970,11970,11980,11970,7
20240802,104000,856381300,11970,11970,11970,11970,25
20240802,103900,856082050,11970,11970,11970,11970,1
20240802,103800,856070080,11980,11950,11980,11950,114
20240802,103700,854705860,11960,11980,11980,11960,2035
20240802,103600,830348560,11980,11990,12000,11980,320
20240802,103500,826513750,11970,11990,12000,11970,262
20240802,103400,823373150,11990,12010,12010,11970,465
20240802,103300,817803470,11990,12010,12010,11990,15
20240802,103200,817623590,11990,11980,11990,11980,601
20240802,103100,810421690,11980,11980,11980,11980,43
20240802,103000,809906550,11970,11970,11970,11970,220
20240802,102900,807273150,11970,11970,11970,11960,391
20240802,102800,802593380,11970,12000,12000,11970,581
20240802,102700,795630440,11990,11990,11990,11990,2
20240802,102600,795606460,12010,12010,12010,12010,2
20240802,102500,795582440,12020,12020,12020,12010,77
20240802,102400,794657160,12030,12000,12030,12000,175
20240802,102300,792556630,12010,12010,12010,12010,33
20240802,102200,792160300,12040,12040,12040,12040,3
20240802,102100,792124180,12010,12010,12010,12010,0
20240802,102000,792124180,12010,12060,12070,12010,538
20240802,101900,785635250,12010,12020,12060,12010,122
20240802,101800,784169280,12060,12020,12060,12020,31
20240802,101700,783796620,12010,12060,12080,12010,778
20240802,101600,774424540,12060,12070,12070,12060,23
20240802,101500,774147060,12070,12130,12130,12070,11
20240802,101400,774014230,12130,12060,12130,12060,835
20240802,101300,763944060,12130,12060,12130,12060,158
20240802,101200,762027600,12110,12100,12140,12050,273
20240802,101100,758727260,12130,12130,12130,12130,62
20240802,101000,757975200,12130,12130,12130,12100,563
20240802,100900,751156530,12100,12100,12100,12100,485
20240802,100800,745288030,12090,12080,12090,12080,332
20240802,100700,741275660,12090,12030,12090,12030,6416
20240802,100600,663935360,12030,12010,12050,12010,1258
20240802,100500,648790560,12010,12010,12010,12010,609
20240802,100400,641476470,11970,12010,12010,11970,134
20240802,100300,639869130,12010,12010,12010,12010,3
20240802,100200,639833100,12010,11990,12030,11950,427
20240802,100100,634708490,11990,11980,11990,11950,916
20240802,100000,623728970,11980,11990,12000,11980,299
20240802,095900,620145920,12000,12010,12010,12000,71
20240802,095800,619293910,12010,12000,12010,12000,36
20240802,095700,618861600,12000,11950,12010,11940,755
20240802,095600,609828570,11950,11950,11950,11940,92
20240802,095500,608729270,11950,11950,11950,11950,393
20240802,095400,604032920,11950,11940,11950,11930,950
20240802,095300,592689940,11940,11940,11940,11930,236
20240802,095200,589872110,11940,11940,11940,11940,431
20240802,095100,584725970,11950,11920,11950,11920,622
20240802,095000,577293320,11910,11940,11940,11910,2708
20240802,094900,545022840,11930,11950,11960,11930,1126
20240802,094800,531579520,11960,11950,11960,11950,178
20240802,094700,529452410,11950,11950,11950,11950,112
20240802,094600,528114010,11950,11950,11950,11950,256
20240802,094500,525054810,11950,11950,11950,11950,615
20240802,094400,517705560,11950,11950,11950,11950,29
20240802,094300,517359010,11940,11940,11940,11940,64
20240802,094200,516594850,11940,11950,11950,11940,248
20240802,094100,513633710,11940,11940,11940,11940,163
20240802,094000,511687490,11940,11940,11940,11940,28
20240802,093900,511353170,11930,11930,11930,11930,0
20240802,093800,511353170,11930,11930,11930,11930,105
20240802,093700,510100520,11920,11920,11930,11920,722
20240802,093600,501493970,11920,11940,11940,11920,1211
20240802,093500,487048760,11950,11930,11950,11930,88
20240802,093400,485998880,11930,11920,11930,11920,482
20240802,093300,480251840,11920,11950,11950,11920,1645
20240802,093200,460618190,11950,11950,11950,11950,200
20240802,093100,458228190,11950,11950,11950,11940,1765
20240802,093000,437136450,11950,11920,11950,11920,529
20240802,092900,430815710,11930,11930,11930,11920,405
20240802,092800,425987620,11920,11920,11930,11920,210
20240802,092700,423484320,11920,11940,11940,11920,3059
20240802,092600,386993890,11950,11950,11950,11950,65
20240802,092500,386217140,11940,11940,11940,11930,789
20240802,092400,376796680,11940,11950,11950,11940,278
20240802,092300,373477350,11930,11940,11950,11930,1732
20240802,092200,352811430,11950,11930,11960,11930,279
20240802,092100,349477570,11960,11940,11960,11940,427
20240802,092000,344378230,11960,11990,11990,11940,3904
20240802,091900,297671580,11990,11990,11990,11990,345
20240802,091800,293535030,11990,11990,11990,11980,231
20240802,091700,290766320,11990,12000,12010,11970,462
20240802,091600,285228520,11990,11970,12010,11960,493
20240802,091500,279319640,11960,11950,11990,11950,274
20240802,091400,276037290,11950,11950,11950,11940,95
20240802,091300,274902530,11940,11950,11950,11940,549
20240802,091200,268344620,11950,11940,11950,11940,76
20240802,091100,267436770,11940,11950,11950,11940,479
20240802,091000,261716910,11940,11950,11960,11940,2366
20240802,090900,233444190,11980,11990,11990,11950,4390
20240802,090800,180896930,11990,12000,12010,11990,4527
20240802,090700,126583700,12010,11990,12010,11990,28
20240802,090600,126247530,11990,11980,11990,11970,228
20240802,090500,123515440,11980,11970,11980,11970,1149
20240802,090400,109761400,11970,11980,11980,11960,196
20240802,090300,107415150,11980,11950,11980,11950,879
20240802,090200,96907440,11970,12000,12020,11940,1609
20240802,090100,77665010,12030,12040,12070,12000,942
20240802,090000,66340700,12070,12040,12070,12020,5508