KissMeData/084690/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,1845053160,9160,9160,9160,9160,5029
20240802,195200,1845053160,9160,9160,9160,9160,0
20240802,195100,1845053160,9160,9160,9160,9160,0
20240802,195000,1845053160,9160,9160,9160,9160,0
20240802,194900,1845053160,9160,9160,9160,9160,0
20240802,194800,1845053160,9160,9160,9160,9160,0
20240802,194700,1845053160,9160,9160,9160,9160,0
20240802,194600,1845053160,9160,9160,9160,9160,0
20240802,194500,1845053160,9160,9160,9160,9160,0
20240802,194400,1845053160,9160,9160,9160,9160,0
20240802,194300,1845053160,9160,9160,9160,9160,0
20240802,194200,1845053160,9160,9160,9160,9160,0
20240802,194100,1845053160,9160,9160,9160,9160,0
20240802,194000,1845053160,9160,9160,9160,9160,0
20240802,193900,1845053160,9160,9160,9160,9160,0
20240802,193800,1845053160,9160,9160,9160,9160,0
20240802,193700,1845053160,9160,9160,9160,9160,0
20240802,193600,1845053160,9160,9160,9160,9160,0
20240802,193500,1845053160,9160,9160,9160,9160,0
20240802,193400,1845053160,9160,9160,9160,9160,0
20240802,193300,1845053160,9160,9160,9160,9160,0
20240802,193200,1845053160,9160,9160,9160,9160,0
20240802,193100,1845053160,9160,9160,9160,9160,0
20240802,193000,1845053160,9160,9160,9160,9160,0
20240802,192900,1845053160,9160,9160,9160,9160,0
20240802,192800,1845053160,9160,9160,9160,9160,0
20240802,192700,1845053160,9160,9160,9160,9160,0
20240802,192600,1845053160,9160,9160,9160,9160,0
20240802,192500,1845053160,9160,9160,9160,9160,0
20240802,192400,1845053160,9160,9160,9160,9160,0
20240802,192300,1845053160,9160,9160,9160,9160,5029
20240802,192200,1845053160,9160,9160,9160,9160,0
20240802,192100,1845053160,9160,9160,9160,9160,0
20240802,192000,1845053160,9160,9160,9160,9160,0
20240802,191900,1845053160,9160,9160,9160,9160,0
20240802,191800,1845053160,9160,9160,9160,9160,0
20240802,191700,1845053160,9160,9160,9160,9160,0
20240802,191600,1845053160,9160,9160,9160,9160,0
20240802,191500,1845053160,9160,9160,9160,9160,0
20240802,191400,1845053160,9160,9160,9160,9160,0
20240802,191300,1845053160,9160,9160,9160,9160,0
20240802,191200,1845053160,9160,9160,9160,9160,0
20240802,191100,1845053160,9160,9160,9160,9160,0
20240802,191000,1845053160,9160,9160,9160,9160,0
20240802,190900,1845053160,9160,9160,9160,9160,0
20240802,190800,1845053160,9160,9160,9160,9160,0
20240802,190700,1845053160,9160,9160,9160,9160,0
20240802,190600,1845053160,9160,9160,9160,9160,0
20240802,190500,1845053160,9160,9160,9160,9160,0
20240802,190400,1845053160,9160,9160,9160,9160,0
20240802,190300,1845053160,9160,9160,9160,9160,0
20240802,190200,1845053160,9160,9160,9160,9160,0
20240802,190100,1845053160,9160,9160,9160,9160,0
20240802,190000,1845053160,9160,9160,9160,9160,0
20240802,185900,1845053160,9160,9160,9160,9160,0
20240802,185800,1845053160,9160,9160,9160,9160,0
20240802,185700,1845053160,9160,9160,9160,9160,0
20240802,185600,1845053160,9160,9160,9160,9160,0
20240802,185500,1845053160,9160,9160,9160,9160,0
20240802,185400,1845053160,9160,9160,9160,9160,0
20240802,185300,1845053160,9160,9160,9160,9160,5029
20240802,185200,1845053160,9160,9160,9160,9160,0
20240802,185100,1845053160,9160,9160,9160,9160,0
20240802,185000,1845053160,9160,9160,9160,9160,0
20240802,184900,1845053160,9160,9160,9160,9160,0
20240802,184800,1845053160,9160,9160,9160,9160,0
20240802,184700,1845053160,9160,9160,9160,9160,0
20240802,184600,1845053160,9160,9160,9160,9160,0
20240802,184500,1845053160,9160,9160,9160,9160,0
20240802,184400,1845053160,9160,9160,9160,9160,0
20240802,184300,1845053160,9160,9160,9160,9160,0
20240802,184200,1845053160,9160,9160,9160,9160,0
20240802,184100,1845053160,9160,9160,9160,9160,0
20240802,184000,1845053160,9160,9160,9160,9160,0
20240802,183900,1845053160,9160,9160,9160,9160,0
20240802,183800,1845053160,9160,9160,9160,9160,0
20240802,183700,1845053160,9160,9160,9160,9160,0
20240802,183600,1845053160,9160,9160,9160,9160,0
20240802,183500,1845053160,9160,9160,9160,9160,0
20240802,183400,1845053160,9160,9160,9160,9160,0
20240802,183300,1845053160,9160,9160,9160,9160,0
20240802,183200,1845053160,9160,9160,9160,9160,0
20240802,183100,1845053160,9160,9160,9160,9160,0
20240802,183000,1845053160,9160,9160,9160,9160,0
20240802,182900,1845053160,9160,9160,9160,9160,0
20240802,182800,1845053160,9160,9160,9160,9160,0
20240802,182700,1845053160,9160,9160,9160,9160,0
20240802,182600,1845053160,9160,9160,9160,9160,0
20240802,182500,1845053160,9160,9160,9160,9160,0
20240802,182400,1845053160,9160,9160,9160,9160,0
20240802,182300,1845053160,9160,9160,9160,9160,5029
20240802,182200,1845053160,9160,9160,9160,9160,0
20240802,182100,1845053160,9160,9160,9160,9160,0
20240802,182000,1845053160,9160,9160,9160,9160,0
20240802,181900,1845053160,9160,9160,9160,9160,0
20240802,181800,1845053160,9160,9160,9160,9160,0
20240802,181700,1845053160,9160,9160,9160,9160,0
20240802,181600,1845053160,9160,9160,9160,9160,0
20240802,181500,1845053160,9160,9160,9160,9160,0
20240802,181400,1845053160,9160,9160,9160,9160,0
20240802,181300,1845053160,9160,9160,9160,9160,0
20240802,181200,1845053160,9160,9160,9160,9160,0
20240802,181100,1845053160,9160,9160,9160,9160,0
20240802,181000,1845053160,9160,9160,9160,9160,0
20240802,180900,1845053160,9160,9160,9160,9160,0
20240802,180800,1845053160,9160,9160,9160,9160,0
20240802,180700,1845053160,9160,9160,9160,9160,0
20240802,180600,1845053160,9160,9160,9160,9160,0
20240802,180500,1845053160,9160,9160,9160,9160,0
20240802,180400,1845053160,9160,9160,9160,9160,0
20240802,180300,1845053160,9160,9160,9160,9160,0
20240802,180200,1845053160,9160,9160,9160,9160,0
20240802,180100,1845053160,9160,9160,9160,9160,0
20240802,180000,1845053160,9160,9160,9160,9160,0
20240802,175900,1845053160,9160,9160,9160,9160,0
20240802,175800,1845053160,9160,9160,9160,9160,0
20240802,175700,1845053160,9160,9160,9160,9160,0
20240802,175600,1845053160,9160,9160,9160,9160,0
20240802,175500,1845053160,9160,9160,9160,9160,0
20240802,175400,1845053160,9160,9160,9160,9160,0
20240802,175300,1845053160,9160,9160,9160,9160,5029
20240802,175200,1845053160,9160,9160,9160,9160,0
20240802,175100,1845053160,9160,9160,9160,9160,0
20240802,175000,1845053160,9160,9160,9160,9160,0
20240802,174900,1845053160,9160,9160,9160,9160,0
20240802,174800,1845053160,9160,9160,9160,9160,0
20240802,174700,1845053160,9160,9160,9160,9160,0
20240802,174600,1845053160,9160,9160,9160,9160,0
20240802,174500,1845053160,9160,9160,9160,9160,0
20240802,174400,1845053160,9160,9160,9160,9160,0
20240802,174300,1845053160,9160,9160,9160,9160,0
20240802,174200,1845053160,9160,9160,9160,9160,0
20240802,174100,1845053160,9160,9160,9160,9160,0
20240802,174000,1845053160,9160,9160,9160,9160,0
20240802,173900,1845053160,9160,9160,9160,9160,0
20240802,173800,1845053160,9160,9160,9160,9160,0
20240802,173700,1845053160,9160,9160,9160,9160,0
20240802,173600,1845053160,9160,9160,9160,9160,0
20240802,173500,1845053160,9160,9160,9160,9160,0
20240802,173400,1845053160,9160,9160,9160,9160,0
20240802,173300,1845053160,9160,9160,9160,9160,0
20240802,173200,1845053160,9160,9160,9160,9160,0
20240802,173100,1845053160,9160,9160,9160,9160,0
20240802,173000,1845053160,9160,9160,9160,9160,0
20240802,172900,1845053160,9160,9160,9160,9160,0
20240802,172800,1845053160,9160,9160,9160,9160,0
20240802,172700,1845053160,9160,9160,9160,9160,0
20240802,172600,1845053160,9160,9160,9160,9160,0
20240802,172500,1845053160,9160,9160,9160,9160,0
20240802,172400,1845053160,9160,9160,9160,9160,0
20240802,172300,1845053160,9160,9160,9160,9160,5029
20240802,172200,1845053160,9160,9160,9160,9160,0
20240802,172100,1845053160,9160,9160,9160,9160,0
20240802,172000,1845053160,9160,9160,9160,9160,0
20240802,171900,1845053160,9160,9160,9160,9160,0
20240802,171800,1845053160,9160,9160,9160,9160,0
20240802,171700,1845053160,9160,9160,9160,9160,0
20240802,171600,1845053160,9160,9160,9160,9160,0
20240802,171500,1845053160,9160,9160,9160,9160,0
20240802,171400,1845053160,9160,9160,9160,9160,0
20240802,171300,1845053160,9160,9160,9160,9160,0
20240802,171200,1845053160,9160,9160,9160,9160,0
20240802,171100,1845053160,9160,9160,9160,9160,0
20240802,171000,1845053160,9160,9160,9160,9160,0
20240802,170900,1845053160,9160,9160,9160,9160,0
20240802,170800,1845053160,9160,9160,9160,9160,0
20240802,170700,1845053160,9160,9160,9160,9160,0
20240802,170600,1845053160,9160,9160,9160,9160,0
20240802,170500,1845053160,9160,9160,9160,9160,0
20240802,170400,1845053160,9160,9160,9160,9160,0
20240802,170300,1845053160,9160,9160,9160,9160,0
20240802,170200,1845053160,9160,9160,9160,9160,0
20240802,170100,1845053160,9160,9160,9160,9160,0
20240802,170000,1845053160,9160,9160,9160,9160,0
20240802,165900,1845053160,9160,9160,9160,9160,0
20240802,165800,1845053160,9160,9160,9160,9160,0
20240802,165700,1845053160,9160,9160,9160,9160,0
20240802,165600,1845053160,9160,9160,9160,9160,0
20240802,165500,1845053160,9160,9160,9160,9160,0
20240802,165400,1845053160,9160,9160,9160,9160,0
20240802,165300,1845053160,9160,9160,9160,9160,5029
20240802,165200,1845053160,9160,9160,9160,9160,0
20240802,165100,1845053160,9160,9160,9160,9160,0
20240802,165000,1845053160,9160,9160,9160,9160,0
20240802,164900,1845053160,9160,9160,9160,9160,0
20240802,164800,1845053160,9160,9160,9160,9160,0
20240802,164700,1845053160,9160,9160,9160,9160,0
20240802,164600,1845053160,9160,9160,9160,9160,0
20240802,164500,1845053160,9160,9160,9160,9160,0
20240802,164400,1845053160,9160,9160,9160,9160,0
20240802,164300,1845053160,9160,9160,9160,9160,0
20240802,164200,1845053160,9160,9160,9160,9160,0
20240802,164100,1845053160,9160,9160,9160,9160,0
20240802,164000,1845053160,9160,9160,9160,9160,0
20240802,163900,1845053160,9160,9160,9160,9160,0
20240802,163800,1845053160,9160,9160,9160,9160,0
20240802,163700,1845053160,9160,9160,9160,9160,0
20240802,163600,1845053160,9160,9160,9160,9160,0
20240802,163500,1845053160,9160,9160,9160,9160,0
20240802,163400,1845053160,9160,9160,9160,9160,0
20240802,163300,1845053160,9160,9160,9160,9160,0
20240802,163200,1845053160,9160,9160,9160,9160,0
20240802,163100,1845053160,9160,9160,9160,9160,0
20240802,163000,1845053160,9160,9160,9160,9160,0
20240802,162900,1845053160,9160,9160,9160,9160,0
20240802,162800,1845053160,9160,9160,9160,9160,0
20240802,162700,1845053160,9160,9160,9160,9160,0
20240802,162600,1845053160,9160,9160,9160,9160,0
20240802,162500,1845053160,9160,9160,9160,9160,0
20240802,162400,1845053160,9160,9160,9160,9160,0
20240802,162300,1845053160,9160,9160,9160,9160,5029
20240802,162200,1845053160,9160,9160,9160,9160,0
20240802,162100,1845053160,9160,9160,9160,9160,0
20240802,162000,1845053160,9160,9160,9160,9160,0
20240802,161900,1845053160,9160,9160,9160,9160,0
20240802,161800,1845053160,9160,9160,9160,9160,0
20240802,161700,1845053160,9160,9160,9160,9160,0
20240802,161600,1845053160,9160,9160,9160,9160,0
20240802,161500,1845053160,9160,9160,9160,9160,0
20240802,161400,1845053160,9160,9160,9160,9160,0
20240802,161300,1845053160,9160,9160,9160,9160,0
20240802,161200,1845053160,9160,9160,9160,9160,0
20240802,161100,1845053160,9160,9160,9160,9160,0
20240802,161000,1845053160,9160,9160,9160,9160,0
20240802,160900,1845053160,9160,9160,9160,9160,0
20240802,160800,1845053160,9160,9160,9160,9160,0
20240802,160700,1845053160,9160,9160,9160,9160,0
20240802,160600,1845053160,9160,9160,9160,9160,0
20240802,160500,1845053160,9160,9160,9160,9160,0
20240802,160400,1845053160,9160,9160,9160,9160,0
20240802,160300,1845053160,9160,9160,9160,9160,0
20240802,160200,1845053160,9160,9160,9160,9160,0
20240802,160100,1845053160,9160,9160,9160,9160,0
20240802,160000,1845053160,9160,9160,9160,9160,0
20240802,155900,1845053160,9160,9160,9160,9160,0
20240802,155800,1845053160,9160,9160,9160,9160,0
20240802,155700,1845053160,9160,9160,9160,9160,0
20240802,155600,1845053160,9160,9160,9160,9160,0
20240802,155500,1845053160,9160,9160,9160,9160,0
20240802,155400,1845053160,9160,9160,9160,9160,0
20240802,155300,1845053160,9160,9160,9160,9160,5029
20240802,155200,1845053160,9160,9160,9160,9160,0
20240802,155100,1845053160,9160,9160,9160,9160,0
20240802,155000,1845053160,9160,9160,9160,9160,0
20240802,154900,1845053160,9160,9160,9160,9160,0
20240802,154800,1845053160,9160,9160,9160,9160,0
20240802,154700,1845053160,9160,9160,9160,9160,0
20240802,154600,1845053160,9160,9160,9160,9160,0
20240802,154500,1845053160,9160,9160,9160,9160,0
20240802,154400,1845053160,9160,9160,9160,9160,0
20240802,154300,1845053160,9160,9160,9160,9160,0
20240802,154200,1845053160,9160,9160,9160,9160,0
20240802,154100,1845053160,9160,9160,9160,9160,0
20240802,154000,1845053160,9160,9160,9160,9160,0
20240802,153900,1845053160,9160,9160,9160,9160,0
20240802,153800,1845053160,9160,9160,9160,9160,0
20240802,153700,1845053160,9160,9160,9160,9160,0
20240802,153600,1845053160,9160,9160,9160,9160,0
20240802,153500,1845053160,9160,9160,9160,9160,0
20240802,153400,1845053160,9160,9160,9160,9160,0
20240802,153300,1845053160,9160,9160,9160,9160,0
20240802,153200,1845053160,9160,9160,9160,9160,0
20240802,153100,1845053160,9160,9160,9160,9160,0
20240802,153000,1845053160,9160,9160,9160,9160,5029
20240802,152900,1798987520,9140,9140,9140,9140,0
20240802,152800,1798987520,9140,9140,9140,9140,0
20240802,152700,1798987520,9140,9140,9140,9140,0
20240802,152600,1798987520,9140,9140,9140,9140,0
20240802,152500,1798987520,9140,9140,9140,9140,0
20240802,152400,1798987520,9140,9140,9140,9140,0
20240802,152300,1798987520,9140,9140,9140,9140,0
20240802,152200,1798987520,9140,9140,9140,9140,0
20240802,152100,1798987520,9140,9140,9140,9140,0
20240802,152000,1798987520,9140,9140,9140,9140,0
20240802,151900,1798987520,9140,9150,9180,9140,2132
20240802,151800,1779481750,9190,9180,9190,9150,157
20240802,151700,1778040990,9190,9180,9190,9130,1310
20240802,151600,1766056110,9200,9180,9200,9180,186
20240802,151500,1764346950,9190,9180,9190,9180,384
20240802,151400,1760819810,9200,9190,9200,9150,1104
20240802,151300,1750704000,9190,9220,9220,9170,3286
20240802,151200,1720493970,9220,9210,9220,9200,1572
20240802,151100,1706016980,9210,9220,9220,9210,61
20240802,151000,1705455160,9210,9210,9210,9200,677
20240802,150900,1699220000,9210,9230,9230,9210,2334
20240802,150800,1677708580,9230,9240,9250,9230,357
20240802,150700,1674413100,9240,9250,9250,9240,882
20240802,150600,1666260340,9260,9250,9260,9250,1421
20240802,150500,1653110970,9250,9270,9270,9250,1349
20240802,150400,1640610240,9270,9270,9270,9270,172
20240802,150300,1639015800,9270,9280,9280,9270,26
20240802,150200,1638774730,9270,9270,9270,9270,50
20240802,150100,1638311230,9270,9280,9280,9270,115
20240802,150000,1637245100,9270,9270,9270,9270,0
20240802,145900,1637245100,9270,9270,9270,9270,81
20240802,145800,1636494230,9280,9270,9280,9270,443
20240802,145700,1632384300,9280,9280,9280,9280,88
20240802,145600,1631567660,9270,9290,9290,9270,725
20240802,145500,1624836920,9300,9300,9300,9300,2
20240802,145400,1624818320,9300,9280,9300,9280,52
20240802,145300,1624335720,9280,9290,9290,9280,502
20240802,145200,1619676600,9300,9300,9300,9300,63
20240802,145100,1619090700,9300,9270,9300,9270,183
20240802,145000,1617393050,9290,9280,9290,9270,163
20240802,144900,1615880890,9280,9270,9280,9270,910
20240802,144800,1607445150,9250,9270,9270,9250,1680
20240802,144700,1591876670,9250,9250,9250,9250,910
20240802,144600,1583459170,9270,9250,9270,9250,106
20240802,144500,1582477530,9260,9260,9260,9260,127
20240802,144400,1581301510,9250,9260,9260,9250,36
20240802,144300,1580968410,9250,9250,9260,9250,94
20240802,144200,1580098730,9260,9250,9260,9250,24
20240802,144100,1579876710,9250,9250,9260,9250,97
20240802,144000,1578979370,9250,9250,9250,9250,10
20240802,143900,1578886870,9250,9260,9260,9250,203
20240802,143800,1577009100,9240,9260,9270,9240,54
20240802,143700,1576510040,9260,9260,9260,9260,2
20240802,143600,1576491520,9280,9280,9280,9240,15
20240802,143500,1576352780,9240,9240,9280,9240,1229
20240802,143400,1564996700,9280,9250,9280,9240,1453
20240802,143300,1551556660,9250,9270,9270,9250,6897
20240802,143200,1487636320,9280,9280,9280,9270,1969
20240802,143100,1469382610,9270,9270,9270,9270,1492
20240802,143000,1455551770,9280,9280,9280,9280,454
20240802,142900,1451338650,9280,9280,9280,9270,525
20240802,142800,1446468240,9300,9300,9300,9300,0
20240802,142700,1446468240,9300,9300,9300,9300,4
20240802,142600,1446431040,9300,9280,9300,9280,170
20240802,142500,1444853400,9270,9270,9320,9270,1212
20240802,142400,1433616560,9320,9320,9320,9280,3168
20240802,142300,1404175790,9350,9350,9350,9350,0
20240802,142200,1404175790,9350,9350,9350,9320,444
20240802,142100,1400036280,9350,9350,9350,9350,9
20240802,142000,1399952130,9350,9350,9350,9350,1108
20240802,141900,1389592330,9370,9370,9370,9370,1
20240802,141800,1389582960,9380,9380,9380,9380,0
20240802,141700,1389582960,9380,9380,9380,9380,13
20240802,141600,1389461020,9320,9320,9320,9320,0
20240802,141500,1389461020,9320,9320,9320,9320,0
20240802,141400,1389461020,9320,9300,9320,9300,499
20240802,141300,1384810720,9300,9300,9310,9300,224
20240802,141200,1382727510,9310,9310,9310,9300,44
20240802,141100,1382317910,9310,9320,9320,9310,340
20240802,141000,1379152290,9330,9330,9330,9330,50
20240802,140900,1378685790,9330,9330,9330,9330,5
20240802,140800,1378639140,9330,9310,9330,9310,101
20240802,140700,1377698810,9310,9310,9310,9310,0
20240802,140600,1377698810,9310,9320,9320,9310,1079
20240802,140500,1367650270,9320,9320,9320,9320,10
20240802,140400,1367557070,9320,9330,9330,9320,1962
20240802,140300,1349262640,9340,9340,9340,9340,207
20240802,140200,1347329260,9340,9340,9340,9340,20
20240802,140100,1347142460,9340,9370,9370,9340,374
20240802,140000,1343648500,9370,9370,9370,9370,0
20240802,135900,1343648500,9370,9350,9370,9350,102
20240802,135800,1342692800,9370,9370,9370,9370,1
20240802,135700,1342683430,9340,9360,9360,9340,716
20240802,135600,1335993670,9340,9340,9340,9340,200
20240802,135500,1334125670,9340,9360,9360,9340,411
20240802,135400,1330282710,9330,9330,9330,9330,0
20240802,135300,1330282710,9330,9330,9330,9330,1063
20240802,135200,1320364920,9340,9350,9350,9340,1810
20240802,135100,1303453670,9350,9350,9350,9350,690
20240802,135000,1297002170,9350,9350,9350,9350,468
20240802,134900,1292626370,9350,9350,9350,9350,6
20240802,134800,1292570270,9350,9350,9350,9350,844
20240802,134700,1284678870,9350,9360,9360,9350,489
20240802,134600,1280101840,9390,9390,9390,9390,0
20240802,134500,1280101840,9390,9390,9390,9390,0
20240802,134400,1280101840,9390,9370,9390,9370,886
20240802,134300,1271796580,9370,9370,9370,9370,0
20240802,134200,1271796580,9370,9370,9370,9370,0
20240802,134100,1271796580,9370,9370,9370,9370,0
20240802,134000,1271796580,9370,9370,9370,9370,0
20240802,133900,1271796580,9370,9370,9370,9370,13
20240802,133800,1271674770,9370,9370,9370,9370,87
20240802,133700,1270859580,9370,9370,9370,9370,200
20240802,133600,1268985580,9370,9370,9370,9370,600
20240802,133500,1263363580,9370,9380,9380,9370,311
20240802,133400,1260449500,9370,9370,9370,9370,0
20240802,133300,1260449500,9370,9370,9370,9370,0
20240802,133200,1260449500,9370,9380,9390,9370,428
20240802,133100,1256438530,9370,9370,9370,9370,32
20240802,133000,1256138690,9370,9370,9370,9370,1
20240802,132900,1256129320,9380,9390,9390,9380,354
20240802,132800,1252808400,9390,9390,9390,9390,30
20240802,132700,1252526700,9390,9390,9390,9390,0
20240802,132600,1252526700,9390,9390,9390,9390,102
20240802,132500,1251568920,9390,9390,9390,9390,35
20240802,132400,1251240270,9390,9380,9390,9380,301
20240802,132300,1248416880,9380,9390,9390,9380,381
20240802,132200,1244842590,9380,9380,9380,9380,0
20240802,132100,1244842590,9380,9380,9380,9380,0
20240802,132000,1244842590,9380,9380,9380,9380,1
20240802,131900,1244833210,9380,9380,9380,9380,56
20240802,131800,1244307930,9380,9380,9380,9380,50
20240802,131700,1243838930,9390,9400,9400,9390,6395
20240802,131600,1183733050,9400,9400,9400,9400,610
20240802,131500,1177999050,9400,9400,9430,9400,12853
20240802,131400,1057174850,9400,9410,9410,9400,6000
20240802,131300,1000763230,9410,9410,9410,9410,1300
20240802,131200,988530230,9410,9420,9420,9410,70
20240802,131100,987871330,9420,9430,9430,9420,61
20240802,131000,987296660,9420,9420,9420,9420,571
20240802,130900,981917840,9420,9420,9420,9420,0
20240802,130800,981917840,9420,9420,9420,9420,220
20240802,130700,979845440,9420,9420,9420,9420,0
20240802,130600,979845440,9420,9420,9420,9420,0
20240802,130500,979845440,9420,9440,9440,9420,61
20240802,130400,979269820,9440,9440,9440,9440,200
20240802,130300,977381820,9410,9410,9410,9410,0
20240802,130200,977381820,9410,9410,9410,9410,0
20240802,130100,977381820,9410,9420,9420,9410,381
20240802,130000,973796510,9430,9430,9430,9430,10
20240802,125900,973702210,9440,9440,9440,9440,0
20240802,125800,973702210,9440,9440,9440,9440,0
20240802,125700,973702210,9440,9440,9440,9440,0
20240802,125600,973702210,9440,9440,9440,9440,0
20240802,125500,973702210,9440,9440,9440,9440,0
20240802,125400,973702210,9440,9440,9440,9440,0
20240802,125300,973702210,9440,9440,9440,9440,12
20240802,125200,973588930,9440,9440,9440,9440,0
20240802,125100,973588930,9440,9440,9440,9440,0
20240802,125000,973588930,9440,9440,9440,9440,100
20240802,124900,972644930,9410,9420,9420,9410,435
20240802,124800,968551460,9410,9410,9410,9410,103
20240802,124700,967582230,9440,9440,9440,9440,0
20240802,124600,967582230,9440,9440,9440,9440,0
20240802,124500,967582230,9440,9440,9440,9440,3
20240802,124400,967553910,9440,9440,9440,9440,0
20240802,124300,967553910,9440,9410,9440,9410,126
20240802,124200,966368220,9410,9410,9410,9410,900
20240802,124100,957899220,9410,9410,9410,9410,0
20240802,124000,957899220,9410,9410,9410,9410,0
20240802,123900,957899220,9410,9410,9410,9410,0
20240802,123800,957899220,9410,9410,9410,9410,5
20240802,123700,957852170,9410,9420,9420,9410,87
20240802,123600,957033000,9420,9430,9430,9420,170
20240802,123500,955430910,9430,9430,9430,9430,0
20240802,123400,955430910,9430,9430,9430,9430,0
20240802,123300,955430910,9430,9430,9430,9430,0
20240802,123200,955430910,9430,9430,9430,9430,16
20240802,123100,955280030,9430,9430,9430,9430,34
20240802,123000,954959410,9430,9440,9440,9430,259
20240802,122900,952516440,9430,9430,9430,9430,0
20240802,122800,952516440,9430,9430,9430,9430,0
20240802,122700,952516440,9430,9430,9430,9430,3
20240802,122600,952488150,9430,9430,9430,9430,0
20240802,122500,952488150,9430,9430,9430,9430,0
20240802,122400,952488150,9430,9430,9430,9430,0
20240802,122300,952488150,9430,9430,9430,9430,2
20240802,122200,952469290,9430,9430,9430,9430,36
20240802,122100,952129810,9440,9440,9440,9440,0
20240802,122000,952129810,9440,9440,9440,9440,0
20240802,121900,952129810,9440,9440,9440,9440,2
20240802,121800,952110930,9440,9440,9440,9440,1
20240802,121700,952101490,9440,9440,9440,9440,0
20240802,121600,952101490,9440,9440,9440,9440,0
20240802,121500,952101490,9440,9440,9440,9440,0
20240802,121400,952101490,9440,9440,9440,9440,1
20240802,121300,952092050,9440,9440,9440,9440,0
20240802,121200,952092050,9440,9440,9440,9440,10
20240802,121100,951997650,9440,9440,9440,9440,10
20240802,121000,951903250,9430,9430,9430,9430,105
20240802,120900,950913100,9430,9430,9430,9430,151
20240802,120800,949489170,9430,9430,9430,9430,218
20240802,120700,947433430,9450,9450,9450,9450,31
20240802,120600,947140480,9450,9450,9450,9450,0
20240802,120500,947140480,9450,9460,9470,9450,190
20240802,120400,945343630,9460,9450,9460,9450,65
20240802,120300,944729370,9420,9420,9420,9420,0
20240802,120200,944729370,9420,9420,9420,9420,101
20240802,120100,943777950,9420,9420,9420,9420,100
20240802,120000,942835950,9420,9420,9420,9420,20
20240802,115900,942647550,9450,9450,9450,9450,4
20240802,115800,942609750,9450,9450,9450,9450,0
20240802,115700,942609750,9450,9440,9450,9420,590
20240802,115600,937044890,9440,9440,9440,9440,420
20240802,115500,933080090,9440,9440,9440,9440,0
20240802,115400,933080090,9440,9410,9440,9410,16
20240802,115300,932929500,9410,9410,9410,9410,0
20240802,115200,932929500,9410,9450,9450,9410,1912
20240802,115100,914910530,9440,9440,9440,9440,5684
20240802,115000,861253570,9440,9440,9440,9440,600
20240802,114900,855589570,9440,9440,9440,9440,0
20240802,114800,855589570,9440,9440,9440,9440,705
20240802,114700,848934370,9440,9440,9440,9440,140
20240802,114600,847612770,9440,9440,9440,9440,21
20240802,114500,847414530,9440,9440,9440,9440,100
20240802,114400,846470530,9440,9440,9440,9440,500
20240802,114300,841750530,9440,9440,9440,9440,2
20240802,114200,841731650,9460,9460,9460,9460,1
20240802,114100,841722190,9460,9460,9460,9460,0
20240802,114000,841722190,9460,9460,9460,9460,1
20240802,113900,841712730,9440,9440,9440,9440,28
20240802,113800,841448410,9440,9440,9440,9440,0
20240802,113700,841448410,9440,9440,9440,9440,544
20240802,113600,836313050,9470,9470,9470,9470,0
20240802,113500,836313050,9470,9470,9470,9470,0
20240802,113400,836313050,9470,9470,9470,9470,2
20240802,113300,836294110,9440,9440,9440,9440,554
20240802,113200,831064350,9470,9440,9470,9440,615
20240802,113100,825258600,9440,9470,9470,9440,591
20240802,113000,819678960,9440,9450,9450,9440,109
20240802,112900,818649200,9440,9440,9440,9440,171
20240802,112800,817034960,9470,9460,9470,9440,1195
20240802,112700,805746350,9460,9450,9460,9450,220
20240802,112600,803667230,9450,9450,9450,9450,22
20240802,112500,803459330,9450,9450,9450,9450,1
20240802,112400,803449880,9450,9440,9450,9440,580
20240802,112300,797973500,9440,9440,9440,9440,0
20240802,112200,797973500,9440,9460,9460,9440,915
20240802,112100,789327700,9460,9450,9460,9450,2698
20240802,112000,763829980,9460,9460,9460,9460,0
20240802,111900,763829980,9460,9460,9460,9460,0
20240802,111800,763829980,9460,9460,9460,9460,0
20240802,111700,763829980,9460,9460,9460,9460,0
20240802,111600,763829980,9460,9460,9460,9460,2
20240802,111500,763811060,9450,9450,9450,9450,177
20240802,111400,762138410,9450,9450,9450,9450,10
20240802,111300,762043910,9460,9460,9460,9460,15
20240802,111200,761902010,9470,9470,9470,9470,112
20240802,111100,760841370,9470,9470,9470,9470,5
20240802,111000,760794020,9470,9470,9470,9470,0
20240802,110900,760794020,9470,9470,9470,9470,0
20240802,110800,760794020,9470,9470,9470,9470,0
20240802,110700,760794020,9470,9470,9470,9470,100
20240802,110600,759847020,9470,9470,9470,9470,0
20240802,110500,759847020,9470,9470,9470,9470,0
20240802,110400,759847020,9470,9470,9470,9470,0
20240802,110300,759847020,9470,9470,9470,9470,2
20240802,110200,759828080,9440,9440,9440,9440,2996
20240802,110100,731545840,9440,9450,9480,9440,140
20240802,110000,730222900,9450,9450,9450,9450,248
20240802,105900,727879300,9450,9450,9450,9450,0
20240802,105800,727879300,9450,9450,9450,9450,431
20240802,105700,723806350,9490,9490,9490,9490,0
20240802,105600,723806350,9490,9490,9490,9490,1
20240802,105500,723796860,9490,9450,9490,9450,41
20240802,105400,723408860,9460,9460,9460,9460,65
20240802,105300,722793960,9480,9480,9480,9480,303
20240802,105200,719921520,9480,9480,9480,9480,0
20240802,105100,719921520,9480,9480,9480,9480,550
20240802,105000,714707520,9480,9460,9480,9460,14
20240802,104900,714575040,9480,9460,9480,9460,185
20240802,104800,712821940,9480,9460,9480,9450,103
20240802,104700,711847540,9460,9460,9460,9460,10
20240802,104600,711752940,9460,9440,9460,9440,102
20240802,104500,710790020,9450,9460,9460,9450,402
20240802,104400,706991100,9440,9460,9460,9440,6385
20240802,104300,646683330,9460,9460,9460,9460,87
20240802,104200,645860310,9480,9480,9480,9480,0
20240802,104100,645860310,9480,9460,9480,9460,390
20240802,104000,642170850,9460,9460,9460,9460,10
20240802,103900,642076250,9480,9480,9480,9480,11
20240802,103800,641971970,9490,9490,9490,9490,0
20240802,103700,641971970,9490,9480,9490,9480,74
20240802,103600,641269940,9460,9460,9460,9460,1440
20240802,103500,627647540,9460,9470,9480,9460,671
20240802,103400,621293170,9470,9470,9470,9470,330
20240802,103300,618168070,9470,9470,9470,9470,10
20240802,103200,618073370,9500,9500,9500,9500,0
20240802,103100,618073370,9500,9470,9500,9470,104
20240802,103000,617086420,9470,9470,9470,9470,0
20240802,102900,617086420,9470,9480,9480,9470,701
20240802,102800,610443940,9480,9490,9490,9480,210
20240802,102700,608453040,9500,9500,9500,9500,1
20240802,102600,608443540,9480,9500,9500,9480,51
20240802,102500,607959950,9500,9500,9500,9500,0
20240802,102400,607959950,9500,9500,9500,9500,1
20240802,102300,607950450,9500,9500,9500,9500,15
20240802,102200,607807950,9510,9510,9510,9510,100
20240802,102100,606856950,9510,9510,9510,9510,0
20240802,102000,606856950,9510,9510,9510,9510,3
20240802,101900,606828420,9510,9510,9510,9510,0
20240802,101800,606828420,9510,9510,9510,9510,1
20240802,101700,606818910,9510,9480,9510,9460,1837
20240802,101600,589395320,9480,9470,9480,9470,450
20240802,101500,585132620,9480,9480,9480,9480,2
20240802,101400,585113660,9490,9490,9490,9490,0
20240802,101300,585113660,9490,9490,9490,9490,0
20240802,101200,585113660,9490,9490,9490,9490,49
20240802,101100,584648650,9490,9460,9490,9460,378
20240802,101000,581072410,9490,9490,9490,9490,12
20240802,100900,580958530,9460,9460,9460,9460,47
20240802,100800,580513910,9490,9470,9490,9470,28
20240802,100700,580248670,9470,9470,9470,9470,243
20240802,100600,577947460,9470,9470,9470,9470,13
20240802,100500,577824350,9470,9470,9470,9470,2
20240802,100400,577805410,9460,9460,9470,9460,210
20240802,100300,575818800,9470,9470,9470,9470,4
20240802,100200,575780920,9470,9470,9470,9470,11
20240802,100100,575676750,9470,9470,9470,9460,314
20240802,100000,572706170,9490,9490,9490,9490,0
20240802,095900,572706170,9490,9490,9490,9490,7
20240802,095800,572639740,9490,9490,9490,9490,0
20240802,095700,572639740,9490,9490,9490,9490,133
20240802,095600,571377570,9490,9490,9490,9490,2
20240802,095500,571358590,9490,9460,9490,9460,134
20240802,095400,570090650,9490,9480,9490,9470,1162
20240802,095300,559086460,9490,9490,9490,9490,7
20240802,095200,559020030,9500,9480,9500,9480,40
20240802,095100,558640770,9480,9480,9480,9480,6
20240802,095000,558583890,9470,9500,9500,9470,568
20240802,094900,553199390,9480,9510,9510,9480,505
20240802,094800,548411840,9510,9510,9510,9510,1
20240802,094700,548402330,9510,9480,9510,9470,791
20240802,094600,540908310,9490,9480,9500,9480,203
20240802,094500,538983650,9500,9500,9500,9500,5
20240802,094400,538936150,9510,9510,9510,9510,13
20240802,094300,538812520,9510,9510,9510,9510,16
20240802,094200,538660360,9510,9510,9510,9510,0
20240802,094100,538660360,9510,9510,9510,9460,862
20240802,094000,530494490,9480,9520,9520,9480,142
20240802,093900,529146850,9470,9470,9470,9470,2
20240802,093800,529127910,9520,9510,9520,9510,347
20240802,093700,525825920,9520,9520,9520,9520,2
20240802,093600,525806880,9480,9470,9500,9470,410
20240802,093500,521920150,9500,9490,9500,9490,399
20240802,093400,518131670,9470,9490,9490,9470,1174
20240802,093300,507000410,9470,9450,9470,9450,704
20240802,093200,500333730,9450,9430,9470,9430,704
20240802,093100,493682560,9430,9400,9430,9400,495
20240802,093000,489029210,9410,9430,9430,9400,55
20240802,092900,488510890,9440,9400,9440,9400,3
20240802,092800,488482610,9400,9440,9440,9400,1064
20240802,092700,478473290,9420,9440,9440,9420,1304
20240802,092600,466183840,9430,9430,9430,9430,202
20240802,092500,464278980,9440,9440,9440,9440,29
20240802,092400,464005220,9440,9420,9440,9420,836
20240802,092300,456128560,9420,9440,9440,9420,1747
20240802,092200,439642760,9440,9440,9440,9440,7
20240802,092100,439576680,9440,9420,9440,9420,1045
20240802,092000,429724640,9420,9420,9420,9420,2474
20240802,091900,406419560,9400,9400,9420,9400,1323
20240802,091800,393983180,9420,9400,9420,9390,834
20240802,091700,386144080,9420,9430,9430,9390,5855
20240802,091600,331103280,9430,9440,9470,9420,1244
20240802,091500,319370080,9440,9450,9490,9440,878
20240802,091400,311078300,9490,9470,9490,9460,667
20240802,091300,304762810,9460,9470,9470,9460,1244
20240802,091200,292990110,9470,9470,9500,9470,199
20240802,091100,291105520,9470,9460,9500,9460,221
20240802,091000,289014560,9470,9500,9500,9470,10766
20240802,090900,186961720,9490,9500,9500,9490,1003
20240802,090800,177442030,9530,9500,9550,9500,905
20240802,090700,168832460,9500,9500,9570,9500,745
20240802,090600,161754650,9570,9570,9570,9500,264
20240802,090500,159242170,9500,9520,9570,9480,1907
20240802,090400,141109150,9510,9530,9530,9490,1086
20240802,090300,130800290,9540,9510,9540,9480,234
20240802,090200,128575550,9510,9550,9550,9470,9352
20240802,090100,39689360,9550,9530,9550,9530,799
20240802,090000,32071990,9530,9540,9600,9520,3275