KissMeData/394280/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212100,4056511050,16970,16970,16970,16970,3988
20240802,212000,4056511050,16970,16970,16970,16970,0
20240802,211900,4056511050,16970,16970,16970,16970,0
20240802,211800,4056511050,16970,16970,16970,16970,0
20240802,211700,4056511050,16970,16970,16970,16970,0
20240802,211600,4056511050,16970,16970,16970,16970,0
20240802,211500,4056511050,16970,16970,16970,16970,0
20240802,211400,4056511050,16970,16970,16970,16970,0
20240802,211300,4056511050,16970,16970,16970,16970,0
20240802,211200,4056511050,16970,16970,16970,16970,0
20240802,211100,4056511050,16970,16970,16970,16970,0
20240802,211000,4056511050,16970,16970,16970,16970,0
20240802,210900,4056511050,16970,16970,16970,16970,0
20240802,210800,4056511050,16970,16970,16970,16970,0
20240802,210700,4056511050,16970,16970,16970,16970,0
20240802,210600,4056511050,16970,16970,16970,16970,0
20240802,210500,4056511050,16970,16970,16970,16970,0
20240802,210400,4056511050,16970,16970,16970,16970,0
20240802,210300,4056511050,16970,16970,16970,16970,0
20240802,210200,4056511050,16970,16970,16970,16970,0
20240802,210100,4056511050,16970,16970,16970,16970,0
20240802,210000,4056511050,16970,16970,16970,16970,0
20240802,205900,4056511050,16970,16970,16970,16970,0
20240802,205800,4056511050,16970,16970,16970,16970,0
20240802,205700,4056511050,16970,16970,16970,16970,0
20240802,205600,4056511050,16970,16970,16970,16970,0
20240802,205500,4056511050,16970,16970,16970,16970,0
20240802,205400,4056511050,16970,16970,16970,16970,0
20240802,205300,4056511050,16970,16970,16970,16970,0
20240802,205200,4056511050,16970,16970,16970,16970,0
20240802,205100,4056511050,16970,16970,16970,16970,3988
20240802,205000,4056511050,16970,16970,16970,16970,0
20240802,204900,4056511050,16970,16970,16970,16970,0
20240802,204800,4056511050,16970,16970,16970,16970,0
20240802,204700,4056511050,16970,16970,16970,16970,0
20240802,204600,4056511050,16970,16970,16970,16970,0
20240802,204500,4056511050,16970,16970,16970,16970,0
20240802,204400,4056511050,16970,16970,16970,16970,0
20240802,204300,4056511050,16970,16970,16970,16970,0
20240802,204200,4056511050,16970,16970,16970,16970,0
20240802,204100,4056511050,16970,16970,16970,16970,0
20240802,204000,4056511050,16970,16970,16970,16970,0
20240802,203900,4056511050,16970,16970,16970,16970,0
20240802,203800,4056511050,16970,16970,16970,16970,0
20240802,203700,4056511050,16970,16970,16970,16970,0
20240802,203600,4056511050,16970,16970,16970,16970,0
20240802,203500,4056511050,16970,16970,16970,16970,0
20240802,203400,4056511050,16970,16970,16970,16970,0
20240802,203300,4056511050,16970,16970,16970,16970,0
20240802,203200,4056511050,16970,16970,16970,16970,0
20240802,203100,4056511050,16970,16970,16970,16970,0
20240802,203000,4056511050,16970,16970,16970,16970,0
20240802,202900,4056511050,16970,16970,16970,16970,0
20240802,202800,4056511050,16970,16970,16970,16970,0
20240802,202700,4056511050,16970,16970,16970,16970,0
20240802,202600,4056511050,16970,16970,16970,16970,0
20240802,202500,4056511050,16970,16970,16970,16970,0
20240802,202400,4056511050,16970,16970,16970,16970,0
20240802,202300,4056511050,16970,16970,16970,16970,0
20240802,202200,4056511050,16970,16970,16970,16970,0
20240802,202100,4056511050,16970,16970,16970,16970,3988
20240802,202000,4056511050,16970,16970,16970,16970,0
20240802,201900,4056511050,16970,16970,16970,16970,0
20240802,201800,4056511050,16970,16970,16970,16970,0
20240802,201700,4056511050,16970,16970,16970,16970,0
20240802,201600,4056511050,16970,16970,16970,16970,0
20240802,201500,4056511050,16970,16970,16970,16970,0
20240802,201400,4056511050,16970,16970,16970,16970,0
20240802,201300,4056511050,16970,16970,16970,16970,0
20240802,201200,4056511050,16970,16970,16970,16970,0
20240802,201100,4056511050,16970,16970,16970,16970,0
20240802,201000,4056511050,16970,16970,16970,16970,0
20240802,200900,4056511050,16970,16970,16970,16970,0
20240802,200800,4056511050,16970,16970,16970,16970,0
20240802,200700,4056511050,16970,16970,16970,16970,0
20240802,200600,4056511050,16970,16970,16970,16970,0
20240802,200500,4056511050,16970,16970,16970,16970,0
20240802,200400,4056511050,16970,16970,16970,16970,0
20240802,200300,4056511050,16970,16970,16970,16970,0
20240802,200200,4056511050,16970,16970,16970,16970,0
20240802,200100,4056511050,16970,16970,16970,16970,0
20240802,200000,4056511050,16970,16970,16970,16970,0
20240802,195900,4056511050,16970,16970,16970,16970,0
20240802,195800,4056511050,16970,16970,16970,16970,0
20240802,195700,4056511050,16970,16970,16970,16970,0
20240802,195600,4056511050,16970,16970,16970,16970,0
20240802,195500,4056511050,16970,16970,16970,16970,0
20240802,195400,4056511050,16970,16970,16970,16970,0
20240802,195300,4056511050,16970,16970,16970,16970,0
20240802,195200,4056511050,16970,16970,16970,16970,0
20240802,195100,4056511050,16970,16970,16970,16970,3988
20240802,195000,4056511050,16970,16970,16970,16970,0
20240802,194900,4056511050,16970,16970,16970,16970,0
20240802,194800,4056511050,16970,16970,16970,16970,0
20240802,194700,4056511050,16970,16970,16970,16970,0
20240802,194600,4056511050,16970,16970,16970,16970,0
20240802,194500,4056511050,16970,16970,16970,16970,0
20240802,194400,4056511050,16970,16970,16970,16970,0
20240802,194300,4056511050,16970,16970,16970,16970,0
20240802,194200,4056511050,16970,16970,16970,16970,0
20240802,194100,4056511050,16970,16970,16970,16970,0
20240802,194000,4056511050,16970,16970,16970,16970,0
20240802,193900,4056511050,16970,16970,16970,16970,0
20240802,193800,4056511050,16970,16970,16970,16970,0
20240802,193700,4056511050,16970,16970,16970,16970,0
20240802,193600,4056511050,16970,16970,16970,16970,0
20240802,193500,4056511050,16970,16970,16970,16970,0
20240802,193400,4056511050,16970,16970,16970,16970,0
20240802,193300,4056511050,16970,16970,16970,16970,0
20240802,193200,4056511050,16970,16970,16970,16970,0
20240802,193100,4056511050,16970,16970,16970,16970,0
20240802,193000,4056511050,16970,16970,16970,16970,0
20240802,192900,4056511050,16970,16970,16970,16970,0
20240802,192800,4056511050,16970,16970,16970,16970,0
20240802,192700,4056511050,16970,16970,16970,16970,0
20240802,192600,4056511050,16970,16970,16970,16970,0
20240802,192500,4056511050,16970,16970,16970,16970,0
20240802,192400,4056511050,16970,16970,16970,16970,0
20240802,192300,4056511050,16970,16970,16970,16970,0
20240802,192200,4056511050,16970,16970,16970,16970,0
20240802,192100,4056511050,16970,16970,16970,16970,3988
20240802,192000,4056511050,16970,16970,16970,16970,0
20240802,191900,4056511050,16970,16970,16970,16970,0
20240802,191800,4056511050,16970,16970,16970,16970,0
20240802,191700,4056511050,16970,16970,16970,16970,0
20240802,191600,4056511050,16970,16970,16970,16970,0
20240802,191500,4056511050,16970,16970,16970,16970,0
20240802,191400,4056511050,16970,16970,16970,16970,0
20240802,191300,4056511050,16970,16970,16970,16970,0
20240802,191200,4056511050,16970,16970,16970,16970,0
20240802,191100,4056511050,16970,16970,16970,16970,0
20240802,191000,4056511050,16970,16970,16970,16970,0
20240802,190900,4056511050,16970,16970,16970,16970,0
20240802,190800,4056511050,16970,16970,16970,16970,0
20240802,190700,4056511050,16970,16970,16970,16970,0
20240802,190600,4056511050,16970,16970,16970,16970,0
20240802,190500,4056511050,16970,16970,16970,16970,0
20240802,190400,4056511050,16970,16970,16970,16970,0
20240802,190300,4056511050,16970,16970,16970,16970,0
20240802,190200,4056511050,16970,16970,16970,16970,0
20240802,190100,4056511050,16970,16970,16970,16970,0
20240802,190000,4056511050,16970,16970,16970,16970,0
20240802,185900,4056511050,16970,16970,16970,16970,0
20240802,185800,4056511050,16970,16970,16970,16970,0
20240802,185700,4056511050,16970,16970,16970,16970,0
20240802,185600,4056511050,16970,16970,16970,16970,0
20240802,185500,4056511050,16970,16970,16970,16970,0
20240802,185400,4056511050,16970,16970,16970,16970,0
20240802,185300,4056511050,16970,16970,16970,16970,0
20240802,185200,4056511050,16970,16970,16970,16970,0
20240802,185100,4056511050,16970,16970,16970,16970,3988
20240802,185000,4056511050,16970,16970,16970,16970,0
20240802,184900,4056511050,16970,16970,16970,16970,0
20240802,184800,4056511050,16970,16970,16970,16970,0
20240802,184700,4056511050,16970,16970,16970,16970,0
20240802,184600,4056511050,16970,16970,16970,16970,0
20240802,184500,4056511050,16970,16970,16970,16970,0
20240802,184400,4056511050,16970,16970,16970,16970,0
20240802,184300,4056511050,16970,16970,16970,16970,0
20240802,184200,4056511050,16970,16970,16970,16970,0
20240802,184100,4056511050,16970,16970,16970,16970,0
20240802,184000,4056511050,16970,16970,16970,16970,0
20240802,183900,4056511050,16970,16970,16970,16970,0
20240802,183800,4056511050,16970,16970,16970,16970,0
20240802,183700,4056511050,16970,16970,16970,16970,0
20240802,183600,4056511050,16970,16970,16970,16970,0
20240802,183500,4056511050,16970,16970,16970,16970,0
20240802,183400,4056511050,16970,16970,16970,16970,0
20240802,183300,4056511050,16970,16970,16970,16970,0
20240802,183200,4056511050,16970,16970,16970,16970,0
20240802,183100,4056511050,16970,16970,16970,16970,0
20240802,183000,4056511050,16970,16970,16970,16970,0
20240802,182900,4056511050,16970,16970,16970,16970,0
20240802,182800,4056511050,16970,16970,16970,16970,0
20240802,182700,4056511050,16970,16970,16970,16970,0
20240802,182600,4056511050,16970,16970,16970,16970,0
20240802,182500,4056511050,16970,16970,16970,16970,0
20240802,182400,4056511050,16970,16970,16970,16970,0
20240802,182300,4056511050,16970,16970,16970,16970,0
20240802,182200,4056511050,16970,16970,16970,16970,0
20240802,182100,4056511050,16970,16970,16970,16970,3988
20240802,182000,4056511050,16970,16970,16970,16970,0
20240802,181900,4056511050,16970,16970,16970,16970,0
20240802,181800,4056511050,16970,16970,16970,16970,0
20240802,181700,4056511050,16970,16970,16970,16970,0
20240802,181600,4056511050,16970,16970,16970,16970,0
20240802,181500,4056511050,16970,16970,16970,16970,0
20240802,181400,4056511050,16970,16970,16970,16970,0
20240802,181300,4056511050,16970,16970,16970,16970,0
20240802,181200,4056511050,16970,16970,16970,16970,0
20240802,181100,4056511050,16970,16970,16970,16970,0
20240802,181000,4056511050,16970,16970,16970,16970,0
20240802,180900,4056511050,16970,16970,16970,16970,0
20240802,180800,4056511050,16970,16970,16970,16970,0
20240802,180700,4056511050,16970,16970,16970,16970,0
20240802,180600,4056511050,16970,16970,16970,16970,0
20240802,180500,4056511050,16970,16970,16970,16970,0
20240802,180400,4056511050,16970,16970,16970,16970,0
20240802,180300,4056511050,16970,16970,16970,16970,0
20240802,180200,4056511050,16970,16970,16970,16970,0
20240802,180100,4056511050,16970,16970,16970,16970,0
20240802,180000,4056511050,16970,16970,16970,16970,0
20240802,175900,4056511050,16970,16970,16970,16970,0
20240802,175800,4056511050,16970,16970,16970,16970,0
20240802,175700,4056511050,16970,16970,16970,16970,0
20240802,175600,4056511050,16970,16970,16970,16970,0
20240802,175500,4056511050,16970,16970,16970,16970,0
20240802,175400,4056511050,16970,16970,16970,16970,0
20240802,175300,4056511050,16970,16970,16970,16970,0
20240802,175200,4056511050,16970,16970,16970,16970,0
20240802,175100,4056511050,16970,16970,16970,16970,3988
20240802,175000,4056511050,16970,16970,16970,16970,0
20240802,174900,4056511050,16970,16970,16970,16970,0
20240802,174800,4056511050,16970,16970,16970,16970,0
20240802,174700,4056511050,16970,16970,16970,16970,0
20240802,174600,4056511050,16970,16970,16970,16970,0
20240802,174500,4056511050,16970,16970,16970,16970,0
20240802,174400,4056511050,16970,16970,16970,16970,0
20240802,174300,4056511050,16970,16970,16970,16970,0
20240802,174200,4056511050,16970,16970,16970,16970,0
20240802,174100,4056511050,16970,16970,16970,16970,0
20240802,174000,4056511050,16970,16970,16970,16970,0
20240802,173900,4056511050,16970,16970,16970,16970,0
20240802,173800,4056511050,16970,16970,16970,16970,0
20240802,173700,4056511050,16970,16970,16970,16970,0
20240802,173600,4056511050,16970,16970,16970,16970,0
20240802,173500,4056511050,16970,16970,16970,16970,0
20240802,173400,4056511050,16970,16970,16970,16970,0
20240802,173300,4056511050,16970,16970,16970,16970,0
20240802,173200,4056511050,16970,16970,16970,16970,0
20240802,173100,4056511050,16970,16970,16970,16970,0
20240802,173000,4056511050,16970,16970,16970,16970,0
20240802,172900,4056511050,16970,16970,16970,16970,0
20240802,172800,4056511050,16970,16970,16970,16970,0
20240802,172700,4056511050,16970,16970,16970,16970,0
20240802,172600,4056511050,16970,16970,16970,16970,0
20240802,172500,4056511050,16970,16970,16970,16970,0
20240802,172400,4056511050,16970,16970,16970,16970,0
20240802,172300,4056511050,16970,16970,16970,16970,0
20240802,172200,4056511050,16970,16970,16970,16970,0
20240802,172100,4056511050,16970,16970,16970,16970,3988
20240802,172000,4056511050,16970,16970,16970,16970,0
20240802,171900,4056511050,16970,16970,16970,16970,0
20240802,171800,4056511050,16970,16970,16970,16970,0
20240802,171700,4056511050,16970,16970,16970,16970,0
20240802,171600,4056511050,16970,16970,16970,16970,0
20240802,171500,4056511050,16970,16970,16970,16970,0
20240802,171400,4056511050,16970,16970,16970,16970,0
20240802,171300,4056511050,16970,16970,16970,16970,0
20240802,171200,4056511050,16970,16970,16970,16970,0
20240802,171100,4056511050,16970,16970,16970,16970,0
20240802,171000,4056511050,16970,16970,16970,16970,0
20240802,170900,4056511050,16970,16970,16970,16970,0
20240802,170800,4056511050,16970,16970,16970,16970,0
20240802,170700,4056511050,16970,16970,16970,16970,0
20240802,170600,4056511050,16970,16970,16970,16970,0
20240802,170500,4056511050,16970,16970,16970,16970,0
20240802,170400,4056511050,16970,16970,16970,16970,0
20240802,170300,4056511050,16970,16970,16970,16970,0
20240802,170200,4056511050,16970,16970,16970,16970,0
20240802,170100,4056511050,16970,16970,16970,16970,0
20240802,170000,4056511050,16970,16970,16970,16970,0
20240802,165900,4056511050,16970,16970,16970,16970,0
20240802,165800,4056511050,16970,16970,16970,16970,0
20240802,165700,4056511050,16970,16970,16970,16970,0
20240802,165600,4056511050,16970,16970,16970,16970,0
20240802,165500,4056511050,16970,16970,16970,16970,0
20240802,165400,4056511050,16970,16970,16970,16970,0
20240802,165300,4056511050,16970,16970,16970,16970,0
20240802,165200,4056511050,16970,16970,16970,16970,0
20240802,165100,4056511050,16970,16970,16970,16970,3988
20240802,165000,4056511050,16970,16970,16970,16970,0
20240802,164900,4056511050,16970,16970,16970,16970,0
20240802,164800,4056511050,16970,16970,16970,16970,0
20240802,164700,4056511050,16970,16970,16970,16970,0
20240802,164600,4056511050,16970,16970,16970,16970,0
20240802,164500,4056511050,16970,16970,16970,16970,0
20240802,164400,4056511050,16970,16970,16970,16970,0
20240802,164300,4056511050,16970,16970,16970,16970,0
20240802,164200,4056511050,16970,16970,16970,16970,0
20240802,164100,4056511050,16970,16970,16970,16970,0
20240802,164000,4056511050,16970,16970,16970,16970,0
20240802,163900,4056511050,16970,16970,16970,16970,0
20240802,163800,4056511050,16970,16970,16970,16970,0
20240802,163700,4056511050,16970,16970,16970,16970,0
20240802,163600,4056511050,16970,16970,16970,16970,0
20240802,163500,4056511050,16970,16970,16970,16970,0
20240802,163400,4056511050,16970,16970,16970,16970,0
20240802,163300,4056511050,16970,16970,16970,16970,0
20240802,163200,4056511050,16970,16970,16970,16970,0
20240802,163100,4056511050,16970,16970,16970,16970,0
20240802,163000,4056511050,16970,16970,16970,16970,0
20240802,162900,4056511050,16970,16970,16970,16970,0
20240802,162800,4056511050,16970,16970,16970,16970,0
20240802,162700,4056511050,16970,16970,16970,16970,0
20240802,162600,4056511050,16970,16970,16970,16970,0
20240802,162500,4056511050,16970,16970,16970,16970,0
20240802,162400,4056511050,16970,16970,16970,16970,0
20240802,162300,4056511050,16970,16970,16970,16970,0
20240802,162200,4056511050,16970,16970,16970,16970,0
20240802,162100,4056511050,16970,16970,16970,16970,3988
20240802,162000,4056511050,16970,16970,16970,16970,0
20240802,161900,4056511050,16970,16970,16970,16970,0
20240802,161800,4056511050,16970,16970,16970,16970,0
20240802,161700,4056511050,16970,16970,16970,16970,0
20240802,161600,4056511050,16970,16970,16970,16970,0
20240802,161500,4056511050,16970,16970,16970,16970,0
20240802,161400,4056511050,16970,16970,16970,16970,0
20240802,161300,4056511050,16970,16970,16970,16970,0
20240802,161200,4056511050,16970,16970,16970,16970,0
20240802,161100,4056511050,16970,16970,16970,16970,0
20240802,161000,4056511050,16970,16970,16970,16970,0
20240802,160900,4056511050,16970,16970,16970,16970,0
20240802,160800,4056511050,16970,16970,16970,16970,0
20240802,160700,4056511050,16970,16970,16970,16970,0
20240802,160600,4056511050,16970,16970,16970,16970,0
20240802,160500,4056511050,16970,16970,16970,16970,0
20240802,160400,4056511050,16970,16970,16970,16970,0
20240802,160300,4056511050,16970,16970,16970,16970,0
20240802,160200,4056511050,16970,16970,16970,16970,0
20240802,160100,4056511050,16970,16970,16970,16970,0
20240802,160000,4056511050,16970,16970,16970,16970,0
20240802,155900,4056511050,16970,16970,16970,16970,0
20240802,155800,4056511050,16970,16970,16970,16970,0
20240802,155700,4056511050,16970,16970,16970,16970,0
20240802,155600,4056511050,16970,16970,16970,16970,0
20240802,155500,4056511050,16970,16970,16970,16970,0
20240802,155400,4056511050,16970,16970,16970,16970,0
20240802,155300,4056511050,16970,16970,16970,16970,0
20240802,155200,4056511050,16970,16970,16970,16970,0
20240802,155100,4056511050,16970,16970,16970,16970,3988
20240802,155000,4056511050,16970,16970,16970,16970,0
20240802,154900,4056511050,16970,16970,16970,16970,0
20240802,154800,4056511050,16970,16970,16970,16970,0
20240802,154700,4056511050,16970,16970,16970,16970,0
20240802,154600,4056511050,16970,16970,16970,16970,0
20240802,154500,4056511050,16970,16970,16970,16970,0
20240802,154400,4056511050,16970,16970,16970,16970,0
20240802,154300,4056511050,16970,16970,16970,16970,0
20240802,154200,4056511050,16970,16970,16970,16970,0
20240802,154100,4056511050,16970,16970,16970,16970,0
20240802,154000,4056511050,16970,16970,16970,16970,0
20240802,153900,4056511050,16970,16970,16970,16970,0
20240802,153800,4056511050,16970,16970,16970,16970,0
20240802,153700,4056511050,16970,16970,16970,16970,0
20240802,153600,4056511050,16970,16970,16970,16970,0
20240802,153500,4056511050,16970,16970,16970,16970,0
20240802,153400,4056511050,16970,16970,16970,16970,0
20240802,153300,4056511050,16970,16970,16970,16970,0
20240802,153200,4056511050,16970,16970,16970,16970,0
20240802,153100,4056511050,16970,16970,16970,16970,0
20240802,153000,4056511050,16970,16970,16970,16970,3988
20240802,152900,3988834690,16970,16970,16970,16970,0
20240802,152800,3988834690,16970,16970,16970,16970,0
20240802,152700,3988834690,16970,16970,16970,16970,0
20240802,152600,3988834690,16970,16970,16970,16970,0
20240802,152500,3988834690,16970,16970,16970,16970,0
20240802,152400,3988834690,16970,16970,16970,16970,0
20240802,152300,3988834690,16970,16970,16970,16970,0
20240802,152200,3988834690,16970,16970,16970,16970,0
20240802,152100,3988834690,16970,16970,16970,16970,0
20240802,152000,3988834690,16970,16970,16970,16970,0
20240802,151900,3988834690,16970,16960,16980,16960,256
20240802,151800,3984490270,16960,16960,16970,16960,400
20240802,151700,3977706170,16970,16980,16980,16970,521
20240802,151600,3968864650,16980,16980,16990,16980,1831
20240802,151500,3937774250,16980,16960,16990,16960,1136
20240802,151400,3918487360,16960,16950,16960,16950,1093
20240802,151300,3899953130,16950,16950,16960,16950,423
20240802,151200,3892783250,16960,16960,16960,16950,109
20240802,151100,3890935390,16960,16950,16960,16950,268
20240802,151000,3886392760,16950,16960,16960,16840,2462
20240802,150900,3844821960,16960,16950,16960,16950,381
20240802,150800,3838363000,16950,16950,16960,16950,868
20240802,150700,3823649370,16960,16910,16960,16910,969
20240802,150600,3807228960,16950,16900,16950,16890,409
20240802,150500,3800312130,16890,16890,16900,16890,174
20240802,150400,3797373230,16890,16940,16940,16870,1781
20240802,150300,3767268370,16900,16950,16950,16890,1127
20240802,150200,3748205330,16950,16970,16970,16950,189
20240802,150100,3745000150,16960,16980,16980,16960,52
20240802,150000,3744117550,16980,16980,16980,16900,957
20240802,145900,3727895930,16980,16980,16990,16980,759
20240802,145800,3715007740,16980,16980,16990,16980,366
20240802,145700,3708791290,16980,16990,16990,16980,79
20240802,145600,3707449210,16990,16960,16990,16960,399
20240802,145500,3700677370,16970,16970,16970,16960,128
20240802,145400,3698505680,16970,16960,16970,16960,262
20240802,145300,3694062150,16960,16960,16970,16960,87
20240802,145200,3692586320,16900,16900,16900,16900,80
20240802,145100,3691234320,16900,16970,16980,16900,1030
20240802,145000,3673778680,16980,16970,16980,16870,1038
20240802,144900,3656223580,16970,16980,16980,16970,197
20240802,144800,3652880410,16970,16980,16980,16970,387
20240802,144700,3646312940,16970,16980,16980,16970,209
20240802,144600,3642765850,16980,16950,16980,16950,150
20240802,144500,3640220800,16930,16980,16980,16930,366
20240802,144400,3634015410,16990,16990,17000,16980,1053
20240802,144300,3616121950,16990,16970,16990,16940,619
20240802,144200,3605614860,16980,16980,16990,16970,500
20240802,144100,3597124970,16990,16950,16990,16950,324
20240802,144000,3591627030,16960,16850,16970,16850,2251
20240802,143900,3553603190,16860,16840,16860,16840,466
20240802,143800,3545751250,16850,16850,16860,16840,1507
20240802,143700,3520362650,16850,16860,16860,16850,1189
20240802,143600,3500322960,16860,16870,16870,16850,462
20240802,143500,3492533050,16880,16880,16880,16870,28
20240802,143400,3492060510,16880,16870,16880,16870,449
20240802,143300,3484485530,16850,16880,16880,16850,1266
20240802,143200,3463144360,16890,16880,16890,16880,513
20240802,143100,3454484650,16830,16830,16830,16830,187
20240802,143000,3451337440,16880,16810,16880,16810,882
20240802,142900,3436489230,16800,16810,16810,16800,56
20240802,142800,3435548220,16810,16810,16820,16800,869
20240802,142700,3420945540,16810,16800,16810,16800,14
20240802,142600,3420710330,16810,16800,16810,16800,228
20240802,142500,3416877680,16810,16810,16810,16800,301
20240802,142400,3411820290,16810,16800,16810,16800,568
20240802,142300,3402277760,16800,16820,16820,16800,1092
20240802,142200,3383922870,16820,16830,16830,16820,294
20240802,142100,3378977780,16830,16830,16830,16820,362
20240802,142000,3372886020,16830,16830,16830,16830,94
20240802,141900,3371304000,16840,16820,16840,16800,1124
20240802,141800,3352416230,16810,16840,16850,16810,1338
20240802,141700,3329913790,16850,16850,16850,16830,771
20240802,141600,3316931210,16850,16860,16860,16850,407
20240802,141500,3310071390,16860,16890,16890,16860,1598
20240802,141400,3283101840,16890,16910,16910,16890,731
20240802,141300,3270749360,16900,16910,16910,16900,310
20240802,141200,3265509040,16910,16930,16930,16900,1124
20240802,141100,3246507010,16930,16920,16930,16910,607
20240802,141000,3236240050,16920,16950,16950,16910,353
20240802,140900,3230262720,16950,16960,16960,16940,1129
20240802,140800,3211126220,16960,16970,16970,16960,930
20240802,140700,3195353320,16970,16980,16980,16960,1403
20240802,140600,3171547060,16980,16980,16980,16970,254
20240802,140500,3167234920,16990,16990,16990,16970,1452
20240802,140400,3142582870,17000,17000,17000,16990,757
20240802,140300,3129717760,17000,17000,17010,17000,490
20240802,140200,3121387210,17000,17000,17010,17000,272
20240802,140100,3116762910,17010,17000,17010,17000,247
20240802,140000,3112562800,17000,17000,17000,17000,88
20240802,135900,3111066800,17000,17010,17020,17000,375
20240802,135800,3104690010,17020,17000,17020,17000,189
20240802,135700,3101476510,17000,16990,17010,16990,545
20240802,135600,3092212640,16990,17000,17000,16990,68
20240802,135500,3091057080,17000,16990,17000,16990,349
20240802,135400,3085124710,16990,16990,17000,16980,786
20240802,135300,3071773000,17000,17000,17010,17000,171
20240802,135200,3068865970,17010,17010,17020,17000,144
20240802,135100,3066417320,17000,17010,17020,17000,291
20240802,135000,3061468010,17010,17010,17020,17010,326
20240802,134900,3055921900,17020,17000,17020,17000,638
20240802,134800,3045075220,16990,17000,17000,16990,559
20240802,134700,3035572690,17000,16990,17000,16990,87
20240802,134600,3034094070,16990,16990,16990,16990,189
20240802,134500,3030882960,16990,16990,16990,16990,168
20240802,134400,3028028640,16990,16990,17000,16990,174
20240802,134300,3025072120,16990,17000,17000,16990,239
20240802,134200,3021011250,17000,16980,17000,16980,247
20240802,134100,3016815530,16980,17000,17000,16980,286
20240802,134000,3011957160,17000,17000,17000,16980,1164
20240802,133900,2992182430,17000,17000,17030,16990,932
20240802,133800,2976333160,17000,17010,17010,17000,1441
20240802,133700,2951835550,17000,17000,17010,17000,1620
20240802,133600,2924295450,17000,17020,17030,17000,637
20240802,133500,2913461930,17020,17020,17020,17020,366
20240802,133400,2907232610,17030,17030,17030,17020,442
20240802,133300,2899707000,17030,17010,17030,17010,212
20240802,133200,2896098540,17010,17020,17030,17010,2184
20240802,133100,2858941050,17020,17030,17030,17020,239
20240802,133000,2854872490,17030,17040,17040,17030,78
20240802,132900,2853544100,17040,17030,17040,17030,326
20240802,132800,2847992230,17030,17030,17040,17030,210
20240802,132700,2844415830,17040,17030,17040,17020,231
20240802,132600,2840482650,17020,17040,17050,17020,733
20240802,132500,2827999680,17040,17050,17050,17030,346
20240802,132400,2822105100,17050,17040,17050,17040,205
20240802,132300,2818611490,17040,17040,17050,17040,284
20240802,132200,2813771530,17040,17050,17050,17040,166
20240802,132100,2810942460,17050,17040,17050,17040,166
20240802,132000,2808113650,17040,17050,17050,17040,187
20240802,131900,2804926560,17050,17050,17050,17040,124
20240802,131800,2802813120,17040,17040,17050,17040,397
20240802,131700,2796047950,17040,17040,17050,17040,244
20240802,131600,2791888880,17030,17030,17040,17030,177
20240802,131500,2788873210,17040,17030,17040,17030,302
20240802,131400,2783729910,17030,17040,17040,17030,69
20240802,131300,2782554760,17040,17030,17040,17030,38
20240802,131200,2781907590,17040,17030,17040,17030,441
20240802,131100,2774397070,17030,17030,17040,17030,298
20240802,131000,2769321510,17040,17040,17040,17020,289
20240802,130900,2764398820,17040,17050,17050,17030,24
20240802,130800,2763989810,17030,17040,17040,17030,278
20240802,130700,2759254460,17040,17040,17040,17030,787
20240802,130600,2745849780,17050,17030,17050,17030,31
20240802,130500,2745321470,17030,17070,17070,17030,851
20240802,130400,2730819270,17070,17060,17070,17060,86
20240802,130300,2729352030,17060,17060,17060,17060,100
20240802,130200,2727646030,17060,17070,17070,17060,38
20240802,130100,2726997720,17050,17070,17070,17050,283
20240802,130000,2722167960,17070,17060,17070,17050,951
20240802,125900,2705952140,17070,17070,17080,17070,256
20240802,125800,2701582060,17060,17060,17060,17060,13
20240802,125700,2701360280,17080,17080,17080,17060,92
20240802,125600,2699790320,17080,17060,17080,17060,726
20240802,125500,2687404470,17060,17070,17070,17060,191
20240802,125400,2684144950,17070,17080,17080,17070,57
20240802,125300,2683171850,17080,17070,17080,17070,697
20240802,125200,2671273950,17080,17080,17080,17080,188
20240802,125100,2668062910,17070,17090,17090,17070,63
20240802,125000,2666987200,17080,17070,17080,17070,421
20240802,124900,2659797170,17070,17070,17070,17060,547
20240802,124800,2650459930,17080,17080,17080,17070,22
20240802,124700,2650084260,17080,17080,17080,17070,363
20240802,124600,2643885700,17080,17050,17080,17050,507
20240802,124500,2635232450,17050,17030,17050,17030,110
20240802,124400,2633357910,17040,17040,17040,17040,499
20240802,124300,2624854950,17040,17060,17060,17040,430
20240802,124200,2617521090,17050,17070,17070,17050,73
20240802,124100,2616275700,17070,17070,17070,17060,23
20240802,124000,2615883100,17070,17070,17080,17050,403
20240802,123900,2609004560,17080,17080,17080,17080,44
20240802,123800,2608253040,17070,17080,17080,17070,37
20240802,123700,2607621430,17080,17080,17080,17070,6
20240802,123600,2607518960,17080,17070,17080,17070,101
20240802,123500,2605794400,17070,17070,17090,17070,540
20240802,123400,2596567960,17070,17090,17090,17020,77
20240802,123300,2595254820,17090,17100,17100,17020,647
20240802,123200,2584222120,17090,17020,17090,17020,1270
20240802,123100,2562585210,17010,17030,17030,17010,245
20240802,123000,2558413740,17030,17030,17040,17000,250
20240802,122900,2554157030,17030,17000,17040,17000,337
20240802,122800,2548426590,17000,17050,17050,16990,4137
20240802,122700,2478038100,17040,17050,17050,17040,635
20240802,122600,2467214870,17050,17050,17050,17040,456
20240802,122500,2459440260,17080,17110,17110,17050,2710
20240802,122400,2413153250,17100,17120,17120,17100,549
20240802,122300,2403763350,17110,17120,17120,17110,873
20240802,122200,2388821150,17130,17160,17160,17130,500
20240802,122100,2380248690,17160,17150,17160,17150,113
20240802,122000,2378310570,17150,17160,17160,17150,97
20240802,121900,2376646130,17160,17150,17170,17150,807
20240802,121800,2362801600,17140,17140,17140,17140,27
20240802,121700,2362338820,17130,17140,17150,17130,261
20240802,121600,2357865670,17140,17130,17140,17120,346
20240802,121500,2351939110,17130,17120,17130,17110,229
20240802,121400,2348018590,17110,17120,17120,17110,438
20240802,121300,2340520130,17120,17110,17120,17110,202
20240802,121200,2337063520,17110,17130,17130,17110,223
20240802,121100,2333247400,17120,17120,17130,17120,66
20240802,121000,2332117470,17120,17130,17130,17120,17
20240802,120900,2331826400,17120,17130,17130,17110,591
20240802,120800,2321711600,17130,17140,17140,17120,109
20240802,120700,2319844750,17140,17140,17150,17140,99
20240802,120600,2318147480,17150,17120,17150,17120,95
20240802,120500,2316519940,17120,17120,17130,17110,136
20240802,120400,2314192530,17110,17110,17110,17100,1040
20240802,120300,2296404860,17110,17120,17130,17110,711
20240802,120200,2284237230,17130,17120,17130,17120,64
20240802,120100,2283141460,17130,17150,17150,17130,115
20240802,120000,2281170530,17150,17160,17160,17150,65
20240802,115900,2280055730,17160,17170,17170,17160,103
20240802,115800,2278288220,17160,17170,17170,17160,43
20240802,115700,2277550280,17160,17170,17170,17160,212
20240802,115600,2273910590,17170,17150,17170,17150,276
20240802,115500,2269173830,17150,17130,17150,17100,1978
20240802,115400,2235289210,17160,17160,17160,17110,1176
20240802,115300,2215136610,17160,17170,17180,17160,337
20240802,115200,2209352660,17170,17170,17170,17150,515
20240802,115100,2200518020,17160,17160,17160,17150,264
20240802,115000,2195988280,17150,17160,17160,17150,530
20240802,114900,2186897720,17160,17160,17160,17160,123
20240802,114800,2184787040,17150,17180,17190,17150,1085
20240802,114700,2166166650,17200,17200,17200,17150,614
20240802,114600,2155616910,17200,17210,17210,17190,427
20240802,114500,2148273350,17210,17210,17210,17200,156
20240802,114400,2145588940,17200,17200,17210,17190,1447
20240802,114300,2120700910,17200,17220,17220,17200,1316
20240802,114200,2098048470,17220,17230,17230,17210,1383
20240802,114100,2074232350,17220,17260,17260,17220,1256
20240802,114000,2052592750,17240,17260,17270,17240,475
20240802,113900,2044399440,17260,17280,17280,17250,1945
20240802,113800,2010837670,17290,17290,17290,17260,1389
20240802,113700,1986850670,17290,17290,17290,17280,986
20240802,113600,1969805010,17300,17310,17320,17300,1996
20240802,113500,1935252450,17310,17300,17320,17300,64
20240802,113400,1934144880,17300,17310,17310,17300,539
20240802,113300,1924818670,17310,17310,17310,17310,515
20240802,113200,1915904020,17310,17310,17320,17310,102
20240802,113100,1914138390,17320,17330,17330,17320,70
20240802,113000,1912925840,17330,17330,17330,17320,121
20240802,112900,1910829260,17330,17330,17330,17330,266
20240802,112800,1906219480,17300,17300,17300,17300,0
20240802,112700,1906219480,17300,17330,17330,17300,332
20240802,112600,1900467450,17330,17330,17330,17330,129
20240802,112500,1898231880,17330,17330,17330,17330,235
20240802,112400,1894159330,17340,17340,17340,17330,39
20240802,112300,1893483340,17330,17330,17340,17330,353
20240802,112200,1887365750,17330,17320,17330,17300,615
20240802,112100,1876722370,17310,17310,17330,17300,1525
20240802,112000,1850333960,17300,17320,17320,17300,1013
20240802,111900,1832799180,17310,17320,17320,17310,546
20240802,111800,1823345710,17320,17330,17330,17320,1073
20240802,111700,1804760030,17330,17340,17340,17330,299
20240802,111600,1799576650,17340,17330,17350,17330,2463
20240802,111500,1756863390,17330,17340,17340,17330,501
20240802,111400,1748180950,17330,17330,17340,17330,60
20240802,111300,1747141100,17340,17340,17340,17340,16
20240802,111200,1746863660,17340,17360,17360,17340,702
20240802,111100,1734689780,17350,17360,17360,17350,89
20240802,111000,1733145320,17360,17350,17360,17350,111
20240802,110900,1731219280,17360,17360,17360,17360,0
20240802,110800,1731219280,17360,17360,17360,17360,92
20240802,110700,1729622160,17370,17380,17380,17370,27
20240802,110600,1729152910,17380,17350,17380,17350,103
20240802,110500,1727364920,17350,17360,17360,17350,67
20240802,110400,1726202300,17350,17340,17360,17340,2054
20240802,110300,1690550300,17350,17370,17370,17350,1961
20240802,110200,1656516100,17360,17360,17360,17360,70
20240802,110100,1655300900,17360,17370,17370,17360,74
20240802,110000,1654015870,17360,17360,17360,17360,722
20240802,105900,1641481950,17360,17360,17360,17360,161
20240802,105800,1638686990,17360,17360,17360,17350,37
20240802,105700,1638044700,17350,17360,17360,17350,155
20240802,105600,1635355230,17360,17390,17400,17350,2187
20240802,105500,1597383670,17390,17370,17390,17360,2496
20240802,105400,1554008010,17360,17360,17360,17360,10
20240802,105300,1553834410,17350,17380,17380,17350,706
20240802,105200,1541581610,17380,17360,17380,17360,276
20240802,105100,1536787830,17360,17360,17360,17360,59
20240802,105000,1535763590,17370,17370,17370,17370,210
20240802,104900,1532115890,17370,17380,17380,17370,70
20240802,104800,1530899640,17380,17360,17380,17360,181
20240802,104700,1527755110,17360,17360,17360,17360,38
20240802,104600,1527095430,17360,17360,17360,17350,200
20240802,104500,1523624930,17350,17370,17370,17350,10
20240802,104400,1523451370,17370,17350,17370,17340,399
20240802,104300,1516529450,17350,17360,17360,17350,61
20240802,104200,1515470800,17370,17360,17370,17360,157
20240802,104100,1512745220,17350,17360,17360,17350,156
20240802,104000,1510037530,17360,17370,17370,17360,106
20240802,103900,1508196800,17380,17370,17380,17360,206
20240802,103800,1504619810,17370,17370,17380,17370,236
20240802,103700,1500518950,17370,17370,17380,17360,1117
20240802,103600,1481125520,17380,17390,17390,17380,176
20240802,103500,1478066630,17390,17350,17390,17350,432
20240802,103400,1470564570,17340,17350,17350,17340,139
20240802,103300,1468153630,17350,17360,17360,17340,935
20240802,103200,1451931300,17360,17360,17360,17350,121
20240802,103100,1449831360,17360,17350,17360,17350,283
20240802,103000,1444920710,17360,17360,17360,17350,307
20240802,102900,1439591980,17360,17380,17380,17360,759
20240802,102800,1426411240,17380,17390,17390,17380,200
20240802,102700,1422935060,17390,17380,17390,17370,526
20240802,102600,1413792930,17380,17390,17400,17370,752
20240802,102500,1400721810,17390,17400,17400,17390,69
20240802,102400,1399521560,17390,17400,17400,17390,722
20240802,102300,1386962400,17400,17400,17400,17400,43
20240802,102200,1386214200,17410,17400,17410,17400,417
20240802,102100,1378954480,17400,17400,17400,17390,119
20240802,102000,1376884570,17390,17400,17400,17390,311
20240802,101900,1371474190,17400,17400,17410,17400,280
20240802,101800,1366600070,17400,17410,17410,17400,231
20240802,101700,1362580270,17400,17390,17420,17390,1031
20240802,101600,1344639260,17390,17380,17390,17380,530
20240802,101500,1335427750,17380,17360,17390,17360,1383
20240802,101400,1311399540,17360,17360,17370,17360,161
20240802,101300,1308604040,17370,17340,17370,17340,380
20240802,101200,1302013510,17340,17370,17370,17340,2984
20240802,101100,1250227150,17370,17400,17400,17360,1098
20240802,101000,1231152620,17400,17400,17400,17370,609
20240802,100900,1220566040,17400,17400,17400,17400,151
20240802,100800,1217938640,17400,17410,17410,17400,482
20240802,100700,1209551820,17400,17400,17410,17400,500
20240802,100600,1200851450,17400,17410,17410,17400,244
20240802,100500,1196604420,17420,17420,17420,17410,113
20240802,100400,1194636330,17420,17420,17420,17400,667
20240802,100300,1183024420,17420,17420,17440,17420,162
20240802,100200,1180202280,17440,17420,17450,17410,2057
20240802,100100,1144359650,17420,17420,17420,17420,20
20240802,100000,1144011250,17420,17420,17420,17400,1329
20240802,095900,1120876910,17420,17450,17450,17420,151
20240802,095800,1118245100,17430,17450,17450,17430,97
20240802,095700,1116554250,17430,17430,17450,17430,1234
20240802,095600,1095037530,17430,17440,17440,17420,898
20240802,095500,1079386720,17450,17460,17460,17450,786
20240802,095400,1065668430,17450,17430,17450,17430,924
20240802,095300,1049554020,17430,17440,17440,17430,263
20240802,095200,1044967920,17450,17450,17450,17440,532
20240802,095100,1035684920,17450,17470,17470,17450,447
20240802,095000,1027882680,17470,17490,17490,17450,1123
20240802,094900,1008253960,17490,17510,17510,17480,2383
20240802,094800,966558400,17510,17530,17570,17500,1975
20240802,094700,931963450,17530,17550,17550,17530,290
20240802,094600,926878020,17540,17570,17570,17540,1127
20240802,094500,907104300,17550,17570,17570,17550,1223
20240802,094400,885628360,17570,17560,17580,17560,227
20240802,094300,881639770,17560,17560,17560,17560,210
20240802,094200,877952170,17560,17560,17560,17560,50
20240802,094100,877074170,17560,17560,17570,17560,100
20240802,094000,875318160,17560,17560,17560,17550,511
20240802,093900,866345400,17560,17570,17570,17550,711
20240802,093800,853858810,17570,17590,17590,17570,483
20240802,093700,845368370,17590,17590,17600,17590,732
20240802,093600,832492290,17580,17590,17590,17580,585
20240802,093500,822203620,17590,17600,17600,17590,134
20240802,093400,819846530,17600,17620,17630,17600,1507
20240802,093300,793312660,17620,17630,17630,17610,389
20240802,093200,786461270,17620,17620,17620,17610,605
20240802,093100,775801580,17620,17620,17620,17610,177
20240802,093000,772684350,17610,17620,17620,17610,1002
20240802,092900,755039060,17620,17620,17620,17610,111
20240802,092800,753083260,17610,17650,17650,17610,2722
20240802,092700,705094070,17650,17680,17680,17650,1909
20240802,092600,671372480,17680,17700,17700,17670,212
20240802,092500,667623700,17730,17760,17760,17680,741
20240802,092400,654505830,17670,17770,17770,17660,618
20240802,092300,643568610,17770,17770,17780,17690,517
20240802,092200,634408850,17780,17670,17780,17670,757
20240802,092100,621007090,17670,17650,17670,17650,525
20240802,092000,611740670,17640,17660,17660,17640,557
20240802,091900,601913910,17660,17680,17680,17640,682
20240802,091800,589872980,17690,17660,17690,17660,868
20240802,091700,574532670,17650,17660,17660,17640,1106
20240802,091600,555013570,17660,17650,17660,17650,563
20240802,091500,545074520,17650,17660,17660,17650,968
20240802,091400,527985760,17660,17680,17680,17650,1189
20240802,091300,506979760,17680,17690,17700,17680,490
20240802,091200,498310330,17700,17690,17710,17690,303
20240802,091100,492950020,17690,17740,17740,17680,884
20240802,091000,477307760,17710,17810,17810,17710,2447
20240802,090900,433897110,17760,17740,17800,17740,1295
20240802,090800,410908460,17740,17720,17740,17720,3964
20240802,090700,340630790,17720,17690,17720,17690,290
20240802,090600,335499530,17680,17720,17720,17680,2194
20240802,090500,296665150,17720,17730,17730,17700,1902
20240802,090400,262974720,17730,17740,17740,17710,1260
20240802,090300,240639870,17740,17720,17740,17710,1083
20240802,090200,221431150,17720,17740,17740,17710,3086
20240802,090100,166731310,17720,17830,17850,17720,2486
20240802,090000,122472200,17800,17830,17850,17800,6869