KissMeData/145170/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,202000,2972506810,15420,15420,15420,15420,5270
20240802,201900,2972506810,15420,15420,15420,15420,0
20240802,201800,2972506810,15420,15420,15420,15420,0
20240802,201700,2972506810,15420,15420,15420,15420,0
20240802,201600,2972506810,15420,15420,15420,15420,0
20240802,201500,2972506810,15420,15420,15420,15420,0
20240802,201400,2972506810,15420,15420,15420,15420,0
20240802,201300,2972506810,15420,15420,15420,15420,0
20240802,201200,2972506810,15420,15420,15420,15420,0
20240802,201100,2972506810,15420,15420,15420,15420,0
20240802,201000,2972506810,15420,15420,15420,15420,0
20240802,200900,2972506810,15420,15420,15420,15420,0
20240802,200800,2972506810,15420,15420,15420,15420,0
20240802,200700,2972506810,15420,15420,15420,15420,0
20240802,200600,2972506810,15420,15420,15420,15420,0
20240802,200500,2972506810,15420,15420,15420,15420,0
20240802,200400,2972506810,15420,15420,15420,15420,0
20240802,200300,2972506810,15420,15420,15420,15420,0
20240802,200200,2972506810,15420,15420,15420,15420,0
20240802,200100,2972506810,15420,15420,15420,15420,0
20240802,200000,2972506810,15420,15420,15420,15420,0
20240802,195900,2972506810,15420,15420,15420,15420,0
20240802,195800,2972506810,15420,15420,15420,15420,0
20240802,195700,2972506810,15420,15420,15420,15420,0
20240802,195600,2972506810,15420,15420,15420,15420,0
20240802,195500,2972506810,15420,15420,15420,15420,0
20240802,195400,2972506810,15420,15420,15420,15420,0
20240802,195300,2972506810,15420,15420,15420,15420,0
20240802,195200,2972506810,15420,15420,15420,15420,0
20240802,195100,2972506810,15420,15420,15420,15420,0
20240802,195000,2972506810,15420,15420,15420,15420,5270
20240802,194900,2972506810,15420,15420,15420,15420,0
20240802,194800,2972506810,15420,15420,15420,15420,0
20240802,194700,2972506810,15420,15420,15420,15420,0
20240802,194600,2972506810,15420,15420,15420,15420,0
20240802,194500,2972506810,15420,15420,15420,15420,0
20240802,194400,2972506810,15420,15420,15420,15420,0
20240802,194300,2972506810,15420,15420,15420,15420,0
20240802,194200,2972506810,15420,15420,15420,15420,0
20240802,194100,2972506810,15420,15420,15420,15420,0
20240802,194000,2972506810,15420,15420,15420,15420,0
20240802,193900,2972506810,15420,15420,15420,15420,0
20240802,193800,2972506810,15420,15420,15420,15420,0
20240802,193700,2972506810,15420,15420,15420,15420,0
20240802,193600,2972506810,15420,15420,15420,15420,0
20240802,193500,2972506810,15420,15420,15420,15420,0
20240802,193400,2972506810,15420,15420,15420,15420,0
20240802,193300,2972506810,15420,15420,15420,15420,0
20240802,193200,2972506810,15420,15420,15420,15420,0
20240802,193100,2972506810,15420,15420,15420,15420,0
20240802,193000,2972506810,15420,15420,15420,15420,0
20240802,192900,2972506810,15420,15420,15420,15420,0
20240802,192800,2972506810,15420,15420,15420,15420,0
20240802,192700,2972506810,15420,15420,15420,15420,0
20240802,192600,2972506810,15420,15420,15420,15420,0
20240802,192500,2972506810,15420,15420,15420,15420,0
20240802,192400,2972506810,15420,15420,15420,15420,0
20240802,192300,2972506810,15420,15420,15420,15420,0
20240802,192200,2972506810,15420,15420,15420,15420,0
20240802,192100,2972506810,15420,15420,15420,15420,0
20240802,192000,2972506810,15420,15420,15420,15420,5270
20240802,191900,2972506810,15420,15420,15420,15420,0
20240802,191800,2972506810,15420,15420,15420,15420,0
20240802,191700,2972506810,15420,15420,15420,15420,0
20240802,191600,2972506810,15420,15420,15420,15420,0
20240802,191500,2972506810,15420,15420,15420,15420,0
20240802,191400,2972506810,15420,15420,15420,15420,0
20240802,191300,2972506810,15420,15420,15420,15420,0
20240802,191200,2972506810,15420,15420,15420,15420,0
20240802,191100,2972506810,15420,15420,15420,15420,0
20240802,191000,2972506810,15420,15420,15420,15420,0
20240802,190900,2972506810,15420,15420,15420,15420,0
20240802,190800,2972506810,15420,15420,15420,15420,0
20240802,190700,2972506810,15420,15420,15420,15420,0
20240802,190600,2972506810,15420,15420,15420,15420,0
20240802,190500,2972506810,15420,15420,15420,15420,0
20240802,190400,2972506810,15420,15420,15420,15420,0
20240802,190300,2972506810,15420,15420,15420,15420,0
20240802,190200,2972506810,15420,15420,15420,15420,0
20240802,190100,2972506810,15420,15420,15420,15420,0
20240802,190000,2972506810,15420,15420,15420,15420,0
20240802,185900,2972506810,15420,15420,15420,15420,0
20240802,185800,2972506810,15420,15420,15420,15420,0
20240802,185700,2972506810,15420,15420,15420,15420,0
20240802,185600,2972506810,15420,15420,15420,15420,0
20240802,185500,2972506810,15420,15420,15420,15420,0
20240802,185400,2972506810,15420,15420,15420,15420,0
20240802,185300,2972506810,15420,15420,15420,15420,0
20240802,185200,2972506810,15420,15420,15420,15420,0
20240802,185100,2972506810,15420,15420,15420,15420,0
20240802,185000,2972506810,15420,15420,15420,15420,5270
20240802,184900,2972506810,15420,15420,15420,15420,0
20240802,184800,2972506810,15420,15420,15420,15420,0
20240802,184700,2972506810,15420,15420,15420,15420,0
20240802,184600,2972506810,15420,15420,15420,15420,0
20240802,184500,2972506810,15420,15420,15420,15420,0
20240802,184400,2972506810,15420,15420,15420,15420,0
20240802,184300,2972506810,15420,15420,15420,15420,0
20240802,184200,2972506810,15420,15420,15420,15420,0
20240802,184100,2972506810,15420,15420,15420,15420,0
20240802,184000,2972506810,15420,15420,15420,15420,0
20240802,183900,2972506810,15420,15420,15420,15420,0
20240802,183800,2972506810,15420,15420,15420,15420,0
20240802,183700,2972506810,15420,15420,15420,15420,0
20240802,183600,2972506810,15420,15420,15420,15420,0
20240802,183500,2972506810,15420,15420,15420,15420,0
20240802,183400,2972506810,15420,15420,15420,15420,0
20240802,183300,2972506810,15420,15420,15420,15420,0
20240802,183200,2972506810,15420,15420,15420,15420,0
20240802,183100,2972506810,15420,15420,15420,15420,0
20240802,183000,2972506810,15420,15420,15420,15420,0
20240802,182900,2972506810,15420,15420,15420,15420,0
20240802,182800,2972506810,15420,15420,15420,15420,0
20240802,182700,2972506810,15420,15420,15420,15420,0
20240802,182600,2972506810,15420,15420,15420,15420,0
20240802,182500,2972506810,15420,15420,15420,15420,0
20240802,182400,2972506810,15420,15420,15420,15420,0
20240802,182300,2972506810,15420,15420,15420,15420,0
20240802,182200,2972506810,15420,15420,15420,15420,0
20240802,182100,2972506810,15420,15420,15420,15420,0
20240802,182000,2972506810,15420,15420,15420,15420,5270
20240802,181900,2972506810,15420,15420,15420,15420,0
20240802,181800,2972506810,15420,15420,15420,15420,0
20240802,181700,2972506810,15420,15420,15420,15420,0
20240802,181600,2972506810,15420,15420,15420,15420,0
20240802,181500,2972506810,15420,15420,15420,15420,0
20240802,181400,2972506810,15420,15420,15420,15420,0
20240802,181300,2972506810,15420,15420,15420,15420,0
20240802,181200,2972506810,15420,15420,15420,15420,0
20240802,181100,2972506810,15420,15420,15420,15420,0
20240802,181000,2972506810,15420,15420,15420,15420,0
20240802,180900,2972506810,15420,15420,15420,15420,0
20240802,180800,2972506810,15420,15420,15420,15420,0
20240802,180700,2972506810,15420,15420,15420,15420,0
20240802,180600,2972506810,15420,15420,15420,15420,0
20240802,180500,2972506810,15420,15420,15420,15420,0
20240802,180400,2972506810,15420,15420,15420,15420,0
20240802,180300,2972506810,15420,15420,15420,15420,0
20240802,180200,2972506810,15420,15420,15420,15420,0
20240802,180100,2972506810,15420,15420,15420,15420,0
20240802,180000,2972506810,15420,15420,15420,15420,0
20240802,175900,2972506810,15420,15420,15420,15420,0
20240802,175800,2972506810,15420,15420,15420,15420,0
20240802,175700,2972506810,15420,15420,15420,15420,0
20240802,175600,2972506810,15420,15420,15420,15420,0
20240802,175500,2972506810,15420,15420,15420,15420,0
20240802,175400,2972506810,15420,15420,15420,15420,0
20240802,175300,2972506810,15420,15420,15420,15420,0
20240802,175200,2972506810,15420,15420,15420,15420,0
20240802,175100,2972506810,15420,15420,15420,15420,0
20240802,175000,2972506810,15420,15420,15420,15420,5270
20240802,174900,2972506810,15420,15420,15420,15420,0
20240802,174800,2972506810,15420,15420,15420,15420,0
20240802,174700,2972506810,15420,15420,15420,15420,0
20240802,174600,2972506810,15420,15420,15420,15420,0
20240802,174500,2972506810,15420,15420,15420,15420,0
20240802,174400,2972506810,15420,15420,15420,15420,0
20240802,174300,2972506810,15420,15420,15420,15420,0
20240802,174200,2972506810,15420,15420,15420,15420,0
20240802,174100,2972506810,15420,15420,15420,15420,0
20240802,174000,2972506810,15420,15420,15420,15420,0
20240802,173900,2972506810,15420,15420,15420,15420,0
20240802,173800,2972506810,15420,15420,15420,15420,0
20240802,173700,2972506810,15420,15420,15420,15420,0
20240802,173600,2972506810,15420,15420,15420,15420,0
20240802,173500,2972506810,15420,15420,15420,15420,0
20240802,173400,2972506810,15420,15420,15420,15420,0
20240802,173300,2972506810,15420,15420,15420,15420,0
20240802,173200,2972506810,15420,15420,15420,15420,0
20240802,173100,2972506810,15420,15420,15420,15420,0
20240802,173000,2972506810,15420,15420,15420,15420,0
20240802,172900,2972506810,15420,15420,15420,15420,0
20240802,172800,2972506810,15420,15420,15420,15420,0
20240802,172700,2972506810,15420,15420,15420,15420,0
20240802,172600,2972506810,15420,15420,15420,15420,0
20240802,172500,2972506810,15420,15420,15420,15420,0
20240802,172400,2972506810,15420,15420,15420,15420,0
20240802,172300,2972506810,15420,15420,15420,15420,0
20240802,172200,2972506810,15420,15420,15420,15420,0
20240802,172100,2972506810,15420,15420,15420,15420,0
20240802,172000,2972506810,15420,15420,15420,15420,5270
20240802,171900,2972506810,15420,15420,15420,15420,0
20240802,171800,2972506810,15420,15420,15420,15420,0
20240802,171700,2972506810,15420,15420,15420,15420,0
20240802,171600,2972506810,15420,15420,15420,15420,0
20240802,171500,2972506810,15420,15420,15420,15420,0
20240802,171400,2972506810,15420,15420,15420,15420,0
20240802,171300,2972506810,15420,15420,15420,15420,0
20240802,171200,2972506810,15420,15420,15420,15420,0
20240802,171100,2972506810,15420,15420,15420,15420,0
20240802,171000,2972506810,15420,15420,15420,15420,0
20240802,170900,2972506810,15420,15420,15420,15420,0
20240802,170800,2972506810,15420,15420,15420,15420,0
20240802,170700,2972506810,15420,15420,15420,15420,0
20240802,170600,2972506810,15420,15420,15420,15420,0
20240802,170500,2972506810,15420,15420,15420,15420,0
20240802,170400,2972506810,15420,15420,15420,15420,0
20240802,170300,2972506810,15420,15420,15420,15420,0
20240802,170200,2972506810,15420,15420,15420,15420,0
20240802,170100,2972506810,15420,15420,15420,15420,0
20240802,170000,2972506810,15420,15420,15420,15420,0
20240802,165900,2972506810,15420,15420,15420,15420,0
20240802,165800,2972506810,15420,15420,15420,15420,0
20240802,165700,2972506810,15420,15420,15420,15420,0
20240802,165600,2972506810,15420,15420,15420,15420,0
20240802,165500,2972506810,15420,15420,15420,15420,0
20240802,165400,2972506810,15420,15420,15420,15420,0
20240802,165300,2972506810,15420,15420,15420,15420,0
20240802,165200,2972506810,15420,15420,15420,15420,0
20240802,165100,2972506810,15420,15420,15420,15420,0
20240802,165000,2972506810,15420,15420,15420,15420,5270
20240802,164900,2972506810,15420,15420,15420,15420,0
20240802,164800,2972506810,15420,15420,15420,15420,0
20240802,164700,2972506810,15420,15420,15420,15420,0
20240802,164600,2972506810,15420,15420,15420,15420,0
20240802,164500,2972506810,15420,15420,15420,15420,0
20240802,164400,2972506810,15420,15420,15420,15420,0
20240802,164300,2972506810,15420,15420,15420,15420,0
20240802,164200,2972506810,15420,15420,15420,15420,0
20240802,164100,2972506810,15420,15420,15420,15420,0
20240802,164000,2972506810,15420,15420,15420,15420,0
20240802,163900,2972506810,15420,15420,15420,15420,0
20240802,163800,2972506810,15420,15420,15420,15420,0
20240802,163700,2972506810,15420,15420,15420,15420,0
20240802,163600,2972506810,15420,15420,15420,15420,0
20240802,163500,2972506810,15420,15420,15420,15420,0
20240802,163400,2972506810,15420,15420,15420,15420,0
20240802,163300,2972506810,15420,15420,15420,15420,0
20240802,163200,2972506810,15420,15420,15420,15420,0
20240802,163100,2972506810,15420,15420,15420,15420,0
20240802,163000,2972506810,15420,15420,15420,15420,0
20240802,162900,2972506810,15420,15420,15420,15420,0
20240802,162800,2972506810,15420,15420,15420,15420,0
20240802,162700,2972506810,15420,15420,15420,15420,0
20240802,162600,2972506810,15420,15420,15420,15420,0
20240802,162500,2972506810,15420,15420,15420,15420,0
20240802,162400,2972506810,15420,15420,15420,15420,0
20240802,162300,2972506810,15420,15420,15420,15420,0
20240802,162200,2972506810,15420,15420,15420,15420,0
20240802,162100,2972506810,15420,15420,15420,15420,0
20240802,162000,2972506810,15420,15420,15420,15420,5270
20240802,161900,2972506810,15420,15420,15420,15420,0
20240802,161800,2972506810,15420,15420,15420,15420,0
20240802,161700,2972506810,15420,15420,15420,15420,0
20240802,161600,2972506810,15420,15420,15420,15420,0
20240802,161500,2972506810,15420,15420,15420,15420,0
20240802,161400,2972506810,15420,15420,15420,15420,0
20240802,161300,2972506810,15420,15420,15420,15420,0
20240802,161200,2972506810,15420,15420,15420,15420,0
20240802,161100,2972506810,15420,15420,15420,15420,0
20240802,161000,2972506810,15420,15420,15420,15420,0
20240802,160900,2972506810,15420,15420,15420,15420,0
20240802,160800,2972506810,15420,15420,15420,15420,0
20240802,160700,2972506810,15420,15420,15420,15420,0
20240802,160600,2972506810,15420,15420,15420,15420,0
20240802,160500,2972506810,15420,15420,15420,15420,0
20240802,160400,2972506810,15420,15420,15420,15420,0
20240802,160300,2972506810,15420,15420,15420,15420,0
20240802,160200,2972506810,15420,15420,15420,15420,0
20240802,160100,2972506810,15420,15420,15420,15420,0
20240802,160000,2972506810,15420,15420,15420,15420,0
20240802,155900,2972506810,15420,15420,15420,15420,0
20240802,155800,2972506810,15420,15420,15420,15420,0
20240802,155700,2972506810,15420,15420,15420,15420,0
20240802,155600,2972506810,15420,15420,15420,15420,0
20240802,155500,2972506810,15420,15420,15420,15420,0
20240802,155400,2972506810,15420,15420,15420,15420,0
20240802,155300,2972506810,15420,15420,15420,15420,0
20240802,155200,2972506810,15420,15420,15420,15420,0
20240802,155100,2972506810,15420,15420,15420,15420,0
20240802,155000,2972506810,15420,15420,15420,15420,5270
20240802,154900,2972506810,15420,15420,15420,15420,0
20240802,154800,2972506810,15420,15420,15420,15420,0
20240802,154700,2972506810,15420,15420,15420,15420,0
20240802,154600,2972506810,15420,15420,15420,15420,0
20240802,154500,2972506810,15420,15420,15420,15420,0
20240802,154400,2972506810,15420,15420,15420,15420,0
20240802,154300,2972506810,15420,15420,15420,15420,0
20240802,154200,2972506810,15420,15420,15420,15420,0
20240802,154100,2972506810,15420,15420,15420,15420,0
20240802,154000,2972506810,15420,15420,15420,15420,0
20240802,153900,2972506810,15420,15420,15420,15420,0
20240802,153800,2972506810,15420,15420,15420,15420,0
20240802,153700,2972506810,15420,15420,15420,15420,0
20240802,153600,2972506810,15420,15420,15420,15420,0
20240802,153500,2972506810,15420,15420,15420,15420,0
20240802,153400,2972506810,15420,15420,15420,15420,0
20240802,153300,2972506810,15420,15420,15420,15420,0
20240802,153200,2972506810,15420,15420,15420,15420,0
20240802,153100,2972506810,15420,15420,15420,15420,0
20240802,153000,2972506810,15420,15420,15420,15420,5270
20240802,152900,2891243410,15440,15440,15440,15440,0
20240802,152800,2891243410,15440,15440,15440,15440,0
20240802,152700,2891243410,15440,15440,15440,15440,0
20240802,152600,2891243410,15440,15440,15440,15440,0
20240802,152500,2891243410,15440,15440,15440,15440,0
20240802,152400,2891243410,15440,15440,15440,15440,0
20240802,152300,2891243410,15440,15440,15440,15440,0
20240802,152200,2891243410,15440,15440,15440,15440,0
20240802,152100,2891243410,15440,15440,15440,15440,0
20240802,152000,2891243410,15440,15440,15440,15440,0
20240802,151900,2891243410,15440,15500,15500,15430,1854
20240802,151800,2862614030,15500,15470,15510,15470,581
20240802,151700,2853618870,15470,15440,15470,15440,517
20240802,151600,2845633670,15440,15430,15440,15430,489
20240802,151500,2838085590,15430,15430,15440,15430,303
20240802,151400,2833410280,15430,15430,15440,15430,509
20240802,151300,2825556360,15430,15430,15430,15430,35
20240802,151200,2825016310,15430,15430,15430,15420,697
20240802,151100,2814261800,15430,15430,15430,15420,260
20240802,151000,2810252450,15430,15440,15440,15430,346
20240802,150900,2804911430,15440,15430,15440,15430,349
20240802,150800,2799525850,15430,15430,15440,15430,674
20240802,150700,2789125990,15430,15440,15440,15430,2618
20240802,150600,2748714010,15440,15440,15440,15430,529
20240802,150500,2740547520,15440,15440,15440,15430,1025
20240802,150400,2724721580,15440,15460,15470,15440,841
20240802,150300,2711727940,15470,15460,15470,15460,222
20240802,150200,2708295720,15460,15480,15480,15460,279
20240802,150100,2703980700,15480,15490,15490,15480,52
20240802,150000,2703175720,15490,15490,15490,15450,666
20240802,145900,2692877490,15470,15480,15490,15460,627
20240802,145800,2683176470,15490,15490,15500,15480,519
20240802,145700,2675137960,15490,15500,15500,15490,436
20240802,145600,2668384220,15500,15500,15500,15500,294
20240802,145500,2663827220,15500,15500,15500,15500,367
20240802,145400,2658138720,15500,15500,15500,15490,57
20240802,145300,2657255240,15500,15500,15500,15490,359
20240802,145200,2651693250,15490,15500,15500,15490,23
20240802,145100,2651336790,15500,15500,15500,15490,164
20240802,145000,2648794820,15500,15500,15500,15500,261
20240802,144900,2644749320,15510,15510,15510,15480,952
20240802,144800,2629993260,15510,15510,15510,15500,1717
20240802,144700,2603376240,15510,15510,15520,15510,716
20240802,144600,2592271060,15520,15520,15520,15520,171
20240802,144500,2589617140,15520,15520,15520,15520,120
20240802,144400,2587754740,15510,15520,15520,15510,1013
20240802,144300,2572039880,15510,15520,15530,15510,654
20240802,144200,2561893530,15540,15510,15540,15510,395
20240802,144100,2555765630,15510,15520,15520,15510,363
20240802,144000,2550134620,15510,15520,15520,15510,34
20240802,143900,2549607100,15520,15510,15550,15510,600
20240802,143800,2540285610,15510,15560,15570,15510,2271
20240802,143700,2505035390,15560,15570,15570,15560,118
20240802,143600,2503199130,15560,15560,15560,15560,3
20240802,143500,2503152450,15550,15520,15550,15520,632
20240802,143400,2493339050,15530,15530,15530,15530,1792
20240802,143300,2465509290,15530,15530,15530,15530,12
20240802,143200,2465322930,15530,15530,15530,15530,80
20240802,143100,2464080530,15530,15540,15540,15530,27
20240802,143000,2463661210,15530,15520,15530,15520,34
20240802,142900,2463133490,15520,15520,15520,15520,244
20240802,142800,2459346610,15520,15540,15540,15520,208
20240802,142700,2456117460,15530,15530,15530,15530,0
20240802,142600,2456117460,15530,15540,15540,15530,253
20240802,142500,2452188340,15540,15550,15550,15530,97
20240802,142400,2450681410,15530,15570,15570,15530,620
20240802,142300,2441045180,15570,15570,15570,15570,89
20240802,142200,2439659450,15570,15570,15570,15570,42
20240802,142100,2439005510,15570,15570,15570,15570,0
20240802,142000,2439005510,15570,15560,15570,15560,114
20240802,141900,2437230580,15570,15570,15570,15570,7
20240802,141800,2437121590,15570,15570,15570,15570,21
20240802,141700,2436794620,15570,15570,15570,15540,390
20240802,141600,2430732160,15560,15570,15570,15560,167
20240802,141500,2428133570,15570,15560,15570,15560,849
20240802,141400,2414918480,15560,15570,15570,15560,443
20240802,141300,2408024410,15570,15560,15570,15560,7
20240802,141200,2407915460,15550,15550,15550,15550,0
20240802,141100,2407915460,15550,15570,15570,15550,352
20240802,141000,2402437850,15550,15570,15570,15550,74
20240802,140900,2401286650,15570,15570,15570,15560,665
20240802,140800,2390935170,15580,15580,15580,15570,217
20240802,140700,2387554340,15580,15580,15580,15570,63
20240802,140600,2386573290,15580,15570,15580,15560,806
20240802,140500,2374024730,15570,15610,15610,15570,2939
20240802,140400,2328183520,15600,15620,15620,15600,1821
20240802,140300,2299756260,15620,15630,15630,15620,190
20240802,140200,2296788270,15630,15630,15630,15620,145
20240802,140100,2294522120,15630,15630,15630,15620,122
20240802,140000,2292616290,15630,15610,15630,15610,438
20240802,135900,2285772710,15640,15640,15640,15610,656
20240802,135800,2275522870,15640,15640,15640,15640,92
20240802,135700,2274083990,15640,15640,15640,15640,3
20240802,135600,2274037070,15640,15640,15640,15640,0
20240802,135500,2274037070,15640,15630,15640,15620,97
20240802,135400,2272521330,15620,15630,15630,15610,1981
20240802,135300,2241581300,15630,15640,15650,15630,321
20240802,135200,2236563480,15650,15650,15650,15650,1568
20240802,135100,2212024280,15650,15650,15660,15650,206
20240802,135000,2208800350,15660,15670,15670,15660,515
20240802,134900,2200734080,15680,15680,15680,15680,20
20240802,134800,2200420480,15680,15680,15680,15680,57
20240802,134700,2199526720,15680,15680,15680,15680,1
20240802,134600,2199511040,15670,15670,15670,15670,0
20240802,134500,2199511040,15670,15680,15680,15670,42
20240802,134400,2198852580,15670,15670,15670,15670,27
20240802,134300,2198429490,15660,15660,15670,15660,108
20240802,134200,2196738160,15660,15660,15660,15650,540
20240802,134100,2188281820,15670,15670,15670,15670,21
20240802,134000,2187952750,15670,15670,15670,15670,7
20240802,133900,2187843060,15670,15670,15670,15670,247
20240802,133800,2183972570,15670,15680,15680,15670,15
20240802,133700,2183737460,15710,15710,15710,15710,1
20240802,133600,2183721750,15710,15710,15710,15710,0
20240802,133500,2183721750,15710,15710,15710,15710,30
20240802,133400,2183250450,15720,15700,15720,15660,541
20240802,133300,2174756130,15710,15710,15710,15710,1
20240802,133200,2174740420,15680,15680,15680,15680,132
20240802,133100,2172670660,15680,15660,15680,15660,365
20240802,133000,2166953480,15660,15650,15660,15650,472
20240802,132900,2159561990,15650,15670,15670,15650,513
20240802,132800,2151529760,15660,15670,15670,15660,51
20240802,132700,2150730890,15670,15670,15670,15670,240
20240802,132600,2146970090,15670,15670,15670,15670,361
20240802,132500,2141313220,15680,15680,15680,15680,10
20240802,132400,2141156420,15670,15670,15670,15670,0
20240802,132300,2141156420,15670,15680,15680,15670,419
20240802,132200,2134588690,15680,15680,15680,15680,0
20240802,132100,2134588690,15680,15680,15680,15680,16
20240802,132000,2134337810,15680,15710,15710,15680,313
20240802,131900,2129429580,15710,15710,15710,15710,28
20240802,131800,2128989700,15690,15670,15690,15670,329
20240802,131700,2123830420,15680,15680,15680,15680,69
20240802,131600,2122748500,15670,15680,15680,15670,205
20240802,131500,2119535850,15680,15670,15690,15660,88
20240802,131400,2118156970,15690,15680,15690,15670,145
20240802,131300,2115884090,15680,15680,15680,15680,40
20240802,131200,2115256890,15680,15690,15690,15680,647
20240802,131100,2105106580,15690,15690,15690,15690,101
20240802,131000,2103521890,15710,15700,15710,15700,123
20240802,130900,2101590780,15710,15700,15710,15700,3
20240802,130800,2101543660,15700,15710,15710,15700,632
20240802,130700,2091617060,15710,15710,15710,15710,14
20240802,130600,2091397120,15710,15710,15710,15710,1
20240802,130500,2091381410,15710,15710,15710,15700,539
20240802,130400,2082915080,15710,15710,15710,15710,58
20240802,130300,2082003900,15710,15710,15710,15710,91
20240802,130200,2080574290,15700,15700,15700,15700,0
20240802,130100,2080574290,15700,15700,15700,15700,180
20240802,130000,2077748290,15710,15710,15710,15710,64
20240802,125900,2076742850,15720,15720,15720,15720,1
20240802,125800,2076727130,15700,15700,15700,15700,30
20240802,125700,2076256130,15710,15710,15710,15710,11
20240802,125600,2076083320,15710,15700,15710,15700,154
20240802,125500,2073665470,15700,15700,15700,15690,336
20240802,125400,2068391770,15700,15710,15710,15700,214
20240802,125300,2065031930,15700,15700,15700,15700,0
20240802,125200,2065031930,15700,15710,15710,15700,229
20240802,125100,2061436030,15710,15710,15710,15700,74
20240802,125000,2060274010,15700,15710,15710,15700,1138
20240802,124900,2042407390,15710,15710,15710,15710,90
20240802,124800,2040993490,15720,15710,15720,15710,30
20240802,124700,2040521990,15710,15710,15710,15710,681
20240802,124600,2029823480,15710,15720,15720,15700,1247
20240802,124500,2010235510,15710,15720,15720,15710,693
20240802,124400,1999347030,15730,15730,15730,15730,193
20240802,124300,1996311140,15740,15730,15760,15710,2050
20240802,124200,1964083020,15730,15750,15750,15730,990
20240802,124100,1948504670,15760,15790,15790,15760,170
20240802,124000,1945820730,15790,15770,15790,15750,650
20240802,123900,1935579550,15780,15800,15800,15780,33
20240802,123800,1935058450,15800,15800,15800,15790,28
20240802,123700,1934616310,15800,15810,15810,15800,32
20240802,123600,1934110690,15810,15810,15810,15810,34
20240802,123500,1933573150,15820,15790,15820,15790,350
20240802,123400,1928043280,15790,15790,15790,15790,37
20240802,123300,1927459050,15790,15790,15790,15790,22
20240802,123200,1927111670,15750,15740,15750,15740,235
20240802,123100,1923410430,15750,15770,15780,15740,2197
20240802,123000,1888782490,15780,15790,15790,15780,11
20240802,122900,1888608810,15790,15780,15790,15780,47
20240802,122800,1887867140,15790,15790,15790,15790,18
20240802,122700,1887582920,15780,15780,15780,15780,11
20240802,122600,1887409340,15770,15780,15780,15770,33
20240802,122500,1886888810,15780,15770,15780,15770,4
20240802,122400,1886825710,15770,15770,15780,15770,106
20240802,122300,1885154080,15780,15770,15780,15770,117
20240802,122200,1883307970,15780,15780,15780,15780,2
20240802,122100,1883276410,15780,15780,15780,15780,0
20240802,122000,1883276410,15780,15780,15780,15780,169
20240802,121900,1880609590,15780,15780,15780,15780,109
20240802,121800,1878889570,15780,15780,15780,15780,20
20240802,121700,1878573970,15780,15790,15790,15780,189
20240802,121600,1875591520,15790,15790,15800,15770,605
20240802,121500,1866047950,15790,15790,15790,15790,28
20240802,121400,1865605830,15810,15810,15810,15810,0
20240802,121300,1865605830,15810,15810,15810,15810,1
20240802,121200,1865590020,15800,15800,15800,15800,147
20240802,121100,1863267420,15800,15790,15800,15790,286
20240802,121000,1858749080,15790,15790,15790,15790,2
20240802,120900,1858717500,15790,15780,15790,15780,31
20240802,120800,1858228310,15790,15790,15790,15790,7
20240802,120700,1858117780,15790,15790,15790,15790,1
20240802,120600,1858101990,15770,15780,15790,15770,4
20240802,120500,1858038870,15790,15760,15790,15760,107
20240802,120400,1856351470,15760,15770,15770,15760,32
20240802,120300,1855846840,15770,15740,15770,15740,310
20240802,120200,1850961230,15750,15760,15770,15750,542
20240802,120100,1842423980,15770,15770,15770,15760,4
20240802,120000,1842360910,15770,15760,15770,15760,102
20240802,115900,1840753380,15760,15760,15760,15760,90
20240802,115800,1839334980,15760,15770,15770,15760,3
20240802,115700,1839287680,15770,15780,15790,15770,301
20240802,115600,1834540380,15780,15790,15790,15780,53
20240802,115500,1833703520,15790,15780,15790,15780,145
20240802,115400,1831415410,15770,15780,15780,15770,3
20240802,115300,1831368080,15780,15770,15780,15770,31
20240802,115200,1830879170,15760,15760,15770,15760,12
20240802,115100,1830690030,15760,15760,15760,15760,32
20240802,115000,1830185710,15770,15770,15770,15760,67
20240802,114900,1829129140,15760,15760,15760,15760,429
20240802,114800,1822368100,15770,15770,15780,15770,75
20240802,114700,1821185340,15760,15760,15760,15760,11
20240802,114600,1821011980,15760,15760,15780,15760,626
20240802,114500,1811143090,15770,15760,15780,15760,6
20240802,114400,1811048480,15780,15780,15780,15760,127
20240802,114300,1809046760,15760,15770,15780,15760,169
20240802,114200,1806381650,15770,15780,15780,15770,3764
20240802,114100,1746987510,15780,15780,15780,15780,101
20240802,114000,1745393730,15780,15790,15790,15780,43
20240802,113900,1744715090,15780,15780,15790,15780,9
20240802,113800,1744573010,15780,15780,15790,15780,177
20240802,113700,1741779870,15780,15790,15790,15780,8
20240802,113600,1741653560,15790,15780,15790,15780,226
20240802,113500,1738087270,15790,15790,15790,15790,130
20240802,113400,1736034570,15790,15790,15790,15790,144
20240802,113300,1733760810,15810,15810,15810,15810,65
20240802,113200,1732733160,15810,15810,15810,15780,3918
20240802,113100,1670860590,15810,15800,15810,15800,91
20240802,113000,1669422290,15800,15810,15810,15800,44
20240802,112900,1668726980,15820,15810,15820,15800,7
20240802,112800,1668616350,15800,15840,15840,15800,760
20240802,112700,1656608190,15840,15850,15850,15840,132
20240802,112600,1654517000,15850,15810,15850,15800,33
20240802,112500,1653995280,15810,15850,15850,15810,101
20240802,112400,1652398030,15850,15800,15850,15800,116
20240802,112300,1650565180,15800,15800,15800,15800,6
20240802,112200,1650470380,15800,15810,15810,15800,450
20240802,112100,1643360360,15800,15880,15880,15800,661
20240802,112000,1632909890,15900,15900,15900,15900,0
20240802,111900,1632909890,15900,15900,15900,15900,2
20240802,111800,1632878090,15900,15920,15920,15840,325
20240802,111700,1627722390,15920,15900,15920,15890,1376
20240802,111600,1605841100,15900,15900,15920,15840,2343
20240802,111500,1568614190,15910,15900,15930,15800,2635
20240802,111400,1526706000,15800,15820,15920,15790,668
20240802,111300,1516126640,15820,15790,15820,15790,2062
20240802,111200,1483546700,15790,15810,15810,15790,1854
20240802,111100,1454253700,15810,15800,15810,15800,207
20240802,111000,1450981060,15800,15800,15810,15800,673
20240802,110900,1440347550,15810,15810,15810,15800,173
20240802,110800,1437612680,15810,15810,15810,15810,378
20240802,110700,1431636500,15820,15820,15820,15820,71
20240802,110600,1430513280,15820,15820,15820,15820,168
20240802,110500,1427855520,15820,15800,15820,15800,674
20240802,110400,1417196690,15800,15810,15810,15800,52
20240802,110300,1416375070,15810,15800,15810,15800,527
20240802,110200,1408043220,15800,15800,15800,15800,76
20240802,110100,1406842420,15800,15800,15800,15800,35
20240802,110000,1406289420,15800,15840,15840,15800,1520
20240802,105900,1382265880,15820,15820,15820,15820,1
20240802,105800,1382250060,15850,15850,15850,15850,1
20240802,105700,1382234210,15850,15860,15860,15850,320
20240802,105600,1377161160,15860,15870,15870,15860,192
20240802,105500,1374115740,15880,15900,15900,15880,184
20240802,105400,1371192330,15930,15930,15930,15930,1
20240802,105300,1371176400,15930,15930,15930,15930,113
20240802,105200,1369376310,15930,15930,15930,15930,0
20240802,105100,1369376310,15930,15920,15930,15920,200
20240802,105000,1366192030,15920,15870,15920,15870,71
20240802,104900,1365062340,15860,15860,15860,15860,40
20240802,104800,1364427940,15860,15860,15860,15860,0
20240802,104700,1364427940,15860,15850,15860,15850,64
20240802,104600,1363413500,15850,15840,15850,15840,39
20240802,104500,1362795360,15840,15850,15850,15840,61
20240802,104400,1361828810,15850,15850,15850,15840,73
20240802,104300,1360671960,15840,15830,15850,15830,205
20240802,104200,1357424330,15840,15840,15840,15840,33
20240802,104100,1356901610,15820,15830,15830,15820,470
20240802,104000,1349466170,15830,15820,15830,15820,40
20240802,103900,1348832990,15820,15810,15820,15810,31
20240802,103800,1348342580,15820,15790,15820,15790,1582
20240802,103700,1323349910,15790,15790,15790,15780,744
20240802,103600,1311606040,15790,15790,15790,15780,937
20240802,103500,1296818020,15790,15790,15790,15780,117
20240802,103400,1294970900,15790,15810,15810,15790,2146
20240802,103300,1261078050,15810,15820,15820,15810,910
20240802,103200,1246690740,15810,15830,15830,15810,269
20240802,103100,1242434800,15820,15830,15830,15820,53
20240802,103000,1241596220,15830,15820,15830,15820,22
20240802,102900,1241248170,15830,15820,15830,15810,92
20240802,102800,1239792430,15820,15820,15820,15820,250
20240802,102700,1235837430,15820,15840,15840,15820,351
20240802,102600,1230284360,15840,15830,15840,15830,156
20240802,102500,1227813860,15830,15840,15840,15830,848
20240802,102400,1214382540,15850,15850,15850,15850,0
20240802,102300,1214382540,15850,15850,15850,15840,260
20240802,102200,1210262210,15840,15840,15850,15840,544
20240802,102100,1201640150,15840,15840,15840,15840,100
20240802,102000,1200056150,15840,15860,15860,15840,153
20240802,101900,1197631050,15860,15850,15860,15850,561
20240802,101800,1188739140,15860,15860,15860,15850,285
20240802,101700,1184220840,15860,15850,15860,15850,412
20240802,101600,1177690160,15860,15860,15860,15850,192
20240802,101500,1174646710,15860,15870,15870,15860,85
20240802,101400,1173298600,15860,15860,15860,15860,122
20240802,101300,1171363680,15860,15860,15860,15860,128
20240802,101200,1169333600,15890,15860,15890,15860,147
20240802,101100,1166998400,15840,15840,15840,15840,154
20240802,101000,1164559040,15820,15820,15820,15820,47
20240802,100900,1163815500,15820,15820,15820,15810,575
20240802,100800,1154719160,15820,15810,15820,15800,604
20240802,100700,1145171870,15810,15810,15820,15810,405
20240802,100600,1138768810,15820,15820,15820,15820,3
20240802,100500,1138721350,15820,15830,15840,15820,328
20240802,100400,1133527850,15830,15840,15840,15830,160
20240802,100300,1130993510,15840,15840,15840,15840,117
20240802,100200,1129140230,15840,15810,15840,15810,139
20240802,100100,1126941800,15810,15840,15840,15810,412
20240802,100000,1120420870,15840,15840,15840,15840,34
20240802,095900,1119882310,15840,15840,15840,15840,6
20240802,095800,1119787270,15840,15810,15840,15810,660
20240802,095700,1109345730,15810,15800,15820,15800,1488
20240802,095600,1085830090,15800,15800,15800,15790,34
20240802,095500,1085292900,15800,15800,15800,15790,1307
20240802,095400,1064655280,15800,15800,15800,15790,4322
20240802,095300,996370030,15800,15800,15810,15800,455
20240802,095200,989178540,15810,15800,15810,15800,606
20240802,095100,979603220,15800,15820,15820,15800,1480
20240802,095000,956209150,15820,15830,15830,15820,2376
20240802,094900,918599250,15830,15840,15840,15820,1595
20240802,094800,893347490,15840,15900,15900,15840,4216
20240802,094700,826498410,15900,15880,15900,15870,339
20240802,094600,821115310,15870,15870,15870,15870,612
20240802,094500,811402870,15870,15870,15870,15860,579
20240802,094400,802214740,15870,15870,15870,15870,1
20240802,094300,802198870,15860,15870,15870,15860,468
20240802,094200,794773840,15870,15860,15870,15850,608
20240802,094100,785132910,15850,15900,15910,15850,3809
20240802,094000,724667650,15900,15930,15930,15900,1796
20240802,093900,696095240,15930,15940,15940,15930,873
20240802,093800,682185910,15930,15940,15950,15930,2080
20240802,093700,649033320,15980,16000,16000,15940,4135
20240802,093600,583018720,15980,16010,16010,15980,807
20240802,093500,570111420,16010,16010,16010,16010,21
20240802,093400,569775210,16000,16000,16010,16000,440
20240802,093300,562734960,16000,16000,16010,16000,29
20240802,093200,562270910,16000,16000,16000,16000,0
20240802,093100,562270910,16000,16020,16020,16000,545
20240802,093000,553546500,16010,15990,16010,15990,748
20240802,092900,541582040,15960,16050,16050,15950,4236
20240802,092800,473874580,16060,16080,16080,16060,105
20240802,092700,472186860,16080,16010,16080,16010,727
20240802,092600,460532730,16000,16000,16000,16000,149
20240802,092500,458148730,16000,16010,16020,16000,829
20240802,092400,444883660,16000,16040,16050,16000,63
20240802,092300,443873030,15990,15990,15990,15990,20
20240802,092200,443553230,15980,16000,16000,15980,101
20240802,092100,441938220,15990,15970,15990,15970,411
20240802,092000,435370330,15960,15980,15980,15960,167
20240802,091900,432704020,15970,15960,15970,15950,470
20240802,091800,425205660,15960,15950,15960,15950,416
20240802,091700,418569240,15950,15990,15990,15950,983
20240802,091600,402875420,15990,15970,16010,15970,903
20240802,091500,388423870,16030,16070,16070,15970,1864
20240802,091400,358586360,16010,16010,16010,16000,1672
20240802,091300,331829390,16000,16020,16030,16000,2403
20240802,091200,293356170,16020,16120,16120,16020,3139
20240802,091100,242882670,16150,16120,16150,16120,149
20240802,091000,240477100,16120,16160,16160,16120,500
20240802,090900,232410810,16150,16160,16180,16120,1636
20240802,090800,205973840,16160,16160,16160,16160,82
20240802,090700,204648720,16160,16080,16160,16080,91
20240802,090600,203179840,16080,16170,16170,16080,2311
20240802,090500,165936630,16170,16180,16180,16170,33
20240802,090400,165402990,16180,16110,16180,16100,1098
20240802,090300,147709030,16110,16210,16210,16100,3191
20240802,090200,96121230,16200,16340,16340,16200,1970
20240802,090100,64015470,16340,16330,16390,16330,919
20240802,090000,49000810,16330,16200,16380,16200,3018