KissMeData/094820/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200000,1031758940,10470,10470,10470,10470,1563
20240802,195900,1031758940,10470,10470,10470,10470,0
20240802,195800,1031758940,10470,10470,10470,10470,0
20240802,195700,1031758940,10470,10470,10470,10470,0
20240802,195600,1031758940,10470,10470,10470,10470,0
20240802,195500,1031758940,10470,10470,10470,10470,0
20240802,195400,1031758940,10470,10470,10470,10470,0
20240802,195300,1031758940,10470,10470,10470,10470,0
20240802,195200,1031758940,10470,10470,10470,10470,0
20240802,195100,1031758940,10470,10470,10470,10470,0
20240802,195000,1031758940,10470,10470,10470,10470,0
20240802,194900,1031758940,10470,10470,10470,10470,0
20240802,194800,1031758940,10470,10470,10470,10470,0
20240802,194700,1031758940,10470,10470,10470,10470,0
20240802,194600,1031758940,10470,10470,10470,10470,0
20240802,194500,1031758940,10470,10470,10470,10470,0
20240802,194400,1031758940,10470,10470,10470,10470,0
20240802,194300,1031758940,10470,10470,10470,10470,0
20240802,194200,1031758940,10470,10470,10470,10470,0
20240802,194100,1031758940,10470,10470,10470,10470,0
20240802,194000,1031758940,10470,10470,10470,10470,0
20240802,193900,1031758940,10470,10470,10470,10470,0
20240802,193800,1031758940,10470,10470,10470,10470,0
20240802,193700,1031758940,10470,10470,10470,10470,0
20240802,193600,1031758940,10470,10470,10470,10470,0
20240802,193500,1031758940,10470,10470,10470,10470,0
20240802,193400,1031758940,10470,10470,10470,10470,0
20240802,193300,1031758940,10470,10470,10470,10470,0
20240802,193200,1031758940,10470,10470,10470,10470,0
20240802,193100,1031758940,10470,10470,10470,10470,0
20240802,193000,1031758940,10470,10470,10470,10470,1563
20240802,192900,1031758940,10470,10470,10470,10470,0
20240802,192800,1031758940,10470,10470,10470,10470,0
20240802,192700,1031758940,10470,10470,10470,10470,0
20240802,192600,1031758940,10470,10470,10470,10470,0
20240802,192500,1031758940,10470,10470,10470,10470,0
20240802,192400,1031758940,10470,10470,10470,10470,0
20240802,192300,1031758940,10470,10470,10470,10470,0
20240802,192200,1031758940,10470,10470,10470,10470,0
20240802,192100,1031758940,10470,10470,10470,10470,0
20240802,192000,1031758940,10470,10470,10470,10470,0
20240802,191900,1031758940,10470,10470,10470,10470,0
20240802,191800,1031758940,10470,10470,10470,10470,0
20240802,191700,1031758940,10470,10470,10470,10470,0
20240802,191600,1031758940,10470,10470,10470,10470,0
20240802,191500,1031758940,10470,10470,10470,10470,0
20240802,191400,1031758940,10470,10470,10470,10470,0
20240802,191300,1031758940,10470,10470,10470,10470,0
20240802,191200,1031758940,10470,10470,10470,10470,0
20240802,191100,1031758940,10470,10470,10470,10470,0
20240802,191000,1031758940,10470,10470,10470,10470,0
20240802,190900,1031758940,10470,10470,10470,10470,0
20240802,190800,1031758940,10470,10470,10470,10470,0
20240802,190700,1031758940,10470,10470,10470,10470,0
20240802,190600,1031758940,10470,10470,10470,10470,0
20240802,190500,1031758940,10470,10470,10470,10470,0
20240802,190400,1031758940,10470,10470,10470,10470,0
20240802,190300,1031758940,10470,10470,10470,10470,0
20240802,190200,1031758940,10470,10470,10470,10470,0
20240802,190100,1031758940,10470,10470,10470,10470,0
20240802,190000,1031758940,10470,10470,10470,10470,1563
20240802,185900,1031758940,10470,10470,10470,10470,0
20240802,185800,1031758940,10470,10470,10470,10470,0
20240802,185700,1031758940,10470,10470,10470,10470,0
20240802,185600,1031758940,10470,10470,10470,10470,0
20240802,185500,1031758940,10470,10470,10470,10470,0
20240802,185400,1031758940,10470,10470,10470,10470,0
20240802,185300,1031758940,10470,10470,10470,10470,0
20240802,185200,1031758940,10470,10470,10470,10470,0
20240802,185100,1031758940,10470,10470,10470,10470,0
20240802,185000,1031758940,10470,10470,10470,10470,0
20240802,184900,1031758940,10470,10470,10470,10470,0
20240802,184800,1031758940,10470,10470,10470,10470,0
20240802,184700,1031758940,10470,10470,10470,10470,0
20240802,184600,1031758940,10470,10470,10470,10470,0
20240802,184500,1031758940,10470,10470,10470,10470,0
20240802,184400,1031758940,10470,10470,10470,10470,0
20240802,184300,1031758940,10470,10470,10470,10470,0
20240802,184200,1031758940,10470,10470,10470,10470,0
20240802,184100,1031758940,10470,10470,10470,10470,0
20240802,184000,1031758940,10470,10470,10470,10470,0
20240802,183900,1031758940,10470,10470,10470,10470,0
20240802,183800,1031758940,10470,10470,10470,10470,0
20240802,183700,1031758940,10470,10470,10470,10470,0
20240802,183600,1031758940,10470,10470,10470,10470,0
20240802,183500,1031758940,10470,10470,10470,10470,0
20240802,183400,1031758940,10470,10470,10470,10470,0
20240802,183300,1031758940,10470,10470,10470,10470,0
20240802,183200,1031758940,10470,10470,10470,10470,0
20240802,183100,1031758940,10470,10470,10470,10470,0
20240802,183000,1031758940,10470,10470,10470,10470,1563
20240802,182900,1031758940,10470,10470,10470,10470,0
20240802,182800,1031758940,10470,10470,10470,10470,0
20240802,182700,1031758940,10470,10470,10470,10470,0
20240802,182600,1031758940,10470,10470,10470,10470,0
20240802,182500,1031758940,10470,10470,10470,10470,0
20240802,182400,1031758940,10470,10470,10470,10470,0
20240802,182300,1031758940,10470,10470,10470,10470,0
20240802,182200,1031758940,10470,10470,10470,10470,0
20240802,182100,1031758940,10470,10470,10470,10470,0
20240802,182000,1031758940,10470,10470,10470,10470,0
20240802,181900,1031758940,10470,10470,10470,10470,0
20240802,181800,1031758940,10470,10470,10470,10470,0
20240802,181700,1031758940,10470,10470,10470,10470,0
20240802,181600,1031758940,10470,10470,10470,10470,0
20240802,181500,1031758940,10470,10470,10470,10470,0
20240802,181400,1031758940,10470,10470,10470,10470,0
20240802,181300,1031758940,10470,10470,10470,10470,0
20240802,181200,1031758940,10470,10470,10470,10470,0
20240802,181100,1031758940,10470,10470,10470,10470,0
20240802,181000,1031758940,10470,10470,10470,10470,0
20240802,180900,1031758940,10470,10470,10470,10470,0
20240802,180800,1031758940,10470,10470,10470,10470,0
20240802,180700,1031758940,10470,10470,10470,10470,0
20240802,180600,1031758940,10470,10470,10470,10470,0
20240802,180500,1031758940,10470,10470,10470,10470,0
20240802,180400,1031758940,10470,10470,10470,10470,0
20240802,180300,1031758940,10470,10470,10470,10470,0
20240802,180200,1031758940,10470,10470,10470,10470,0
20240802,180100,1031758940,10470,10470,10470,10470,0
20240802,180000,1031758940,10470,10470,10470,10470,1563
20240802,175900,1031758940,10470,10470,10470,10470,0
20240802,175800,1031758940,10470,10470,10470,10470,0
20240802,175700,1031758940,10470,10470,10470,10470,0
20240802,175600,1031758940,10470,10470,10470,10470,0
20240802,175500,1031758940,10470,10470,10470,10470,0
20240802,175400,1031758940,10470,10470,10470,10470,0
20240802,175300,1031758940,10470,10470,10470,10470,0
20240802,175200,1031758940,10470,10470,10470,10470,0
20240802,175100,1031758940,10470,10470,10470,10470,0
20240802,175000,1031758940,10470,10470,10470,10470,0
20240802,174900,1031758940,10470,10470,10470,10470,0
20240802,174800,1031758940,10470,10470,10470,10470,0
20240802,174700,1031758940,10470,10470,10470,10470,0
20240802,174600,1031758940,10470,10470,10470,10470,0
20240802,174500,1031758940,10470,10470,10470,10470,0
20240802,174400,1031758940,10470,10470,10470,10470,0
20240802,174300,1031758940,10470,10470,10470,10470,0
20240802,174200,1031758940,10470,10470,10470,10470,0
20240802,174100,1031758940,10470,10470,10470,10470,0
20240802,174000,1031758940,10470,10470,10470,10470,0
20240802,173900,1031758940,10470,10470,10470,10470,0
20240802,173800,1031758940,10470,10470,10470,10470,0
20240802,173700,1031758940,10470,10470,10470,10470,0
20240802,173600,1031758940,10470,10470,10470,10470,0
20240802,173500,1031758940,10470,10470,10470,10470,0
20240802,173400,1031758940,10470,10470,10470,10470,0
20240802,173300,1031758940,10470,10470,10470,10470,0
20240802,173200,1031758940,10470,10470,10470,10470,0
20240802,173100,1031758940,10470,10470,10470,10470,0
20240802,173000,1031758940,10470,10470,10470,10470,1563
20240802,172900,1031758940,10470,10470,10470,10470,0
20240802,172800,1031758940,10470,10470,10470,10470,0
20240802,172700,1031758940,10470,10470,10470,10470,0
20240802,172600,1031758940,10470,10470,10470,10470,0
20240802,172500,1031758940,10470,10470,10470,10470,0
20240802,172400,1031758940,10470,10470,10470,10470,0
20240802,172300,1031758940,10470,10470,10470,10470,0
20240802,172200,1031758940,10470,10470,10470,10470,0
20240802,172100,1031758940,10470,10470,10470,10470,0
20240802,172000,1031758940,10470,10470,10470,10470,0
20240802,171900,1031758940,10470,10470,10470,10470,0
20240802,171800,1031758940,10470,10470,10470,10470,0
20240802,171700,1031758940,10470,10470,10470,10470,0
20240802,171600,1031758940,10470,10470,10470,10470,0
20240802,171500,1031758940,10470,10470,10470,10470,0
20240802,171400,1031758940,10470,10470,10470,10470,0
20240802,171300,1031758940,10470,10470,10470,10470,0
20240802,171200,1031758940,10470,10470,10470,10470,0
20240802,171100,1031758940,10470,10470,10470,10470,0
20240802,171000,1031758940,10470,10470,10470,10470,0
20240802,170900,1031758940,10470,10470,10470,10470,0
20240802,170800,1031758940,10470,10470,10470,10470,0
20240802,170700,1031758940,10470,10470,10470,10470,0
20240802,170600,1031758940,10470,10470,10470,10470,0
20240802,170500,1031758940,10470,10470,10470,10470,0
20240802,170400,1031758940,10470,10470,10470,10470,0
20240802,170300,1031758940,10470,10470,10470,10470,0
20240802,170200,1031758940,10470,10470,10470,10470,0
20240802,170100,1031758940,10470,10470,10470,10470,0
20240802,170000,1031758940,10470,10470,10470,10470,1563
20240802,165900,1031758940,10470,10470,10470,10470,0
20240802,165800,1031758940,10470,10470,10470,10470,0
20240802,165700,1031758940,10470,10470,10470,10470,0
20240802,165600,1031758940,10470,10470,10470,10470,0
20240802,165500,1031758940,10470,10470,10470,10470,0
20240802,165400,1031758940,10470,10470,10470,10470,0
20240802,165300,1031758940,10470,10470,10470,10470,0
20240802,165200,1031758940,10470,10470,10470,10470,0
20240802,165100,1031758940,10470,10470,10470,10470,0
20240802,165000,1031758940,10470,10470,10470,10470,0
20240802,164900,1031758940,10470,10470,10470,10470,0
20240802,164800,1031758940,10470,10470,10470,10470,0
20240802,164700,1031758940,10470,10470,10470,10470,0
20240802,164600,1031758940,10470,10470,10470,10470,0
20240802,164500,1031758940,10470,10470,10470,10470,0
20240802,164400,1031758940,10470,10470,10470,10470,0
20240802,164300,1031758940,10470,10470,10470,10470,0
20240802,164200,1031758940,10470,10470,10470,10470,0
20240802,164100,1031758940,10470,10470,10470,10470,0
20240802,164000,1031758940,10470,10470,10470,10470,0
20240802,163900,1031758940,10470,10470,10470,10470,0
20240802,163800,1031758940,10470,10470,10470,10470,0
20240802,163700,1031758940,10470,10470,10470,10470,0
20240802,163600,1031758940,10470,10470,10470,10470,0
20240802,163500,1031758940,10470,10470,10470,10470,0
20240802,163400,1031758940,10470,10470,10470,10470,0
20240802,163300,1031758940,10470,10470,10470,10470,0
20240802,163200,1031758940,10470,10470,10470,10470,0
20240802,163100,1031758940,10470,10470,10470,10470,0
20240802,163000,1031758940,10470,10470,10470,10470,1563
20240802,162900,1031758940,10470,10470,10470,10470,0
20240802,162800,1031758940,10470,10470,10470,10470,0
20240802,162700,1031758940,10470,10470,10470,10470,0
20240802,162600,1031758940,10470,10470,10470,10470,0
20240802,162500,1031758940,10470,10470,10470,10470,0
20240802,162400,1031758940,10470,10470,10470,10470,0
20240802,162300,1031758940,10470,10470,10470,10470,0
20240802,162200,1031758940,10470,10470,10470,10470,0
20240802,162100,1031758940,10470,10470,10470,10470,0
20240802,162000,1031758940,10470,10470,10470,10470,0
20240802,161900,1031758940,10470,10470,10470,10470,0
20240802,161800,1031758940,10470,10470,10470,10470,0
20240802,161700,1031758940,10470,10470,10470,10470,0
20240802,161600,1031758940,10470,10470,10470,10470,0
20240802,161500,1031758940,10470,10470,10470,10470,0
20240802,161400,1031758940,10470,10470,10470,10470,0
20240802,161300,1031758940,10470,10470,10470,10470,0
20240802,161200,1031758940,10470,10470,10470,10470,0
20240802,161100,1031758940,10470,10470,10470,10470,0
20240802,161000,1031758940,10470,10470,10470,10470,0
20240802,160900,1031758940,10470,10470,10470,10470,0
20240802,160800,1031758940,10470,10470,10470,10470,0
20240802,160700,1031758940,10470,10470,10470,10470,0
20240802,160600,1031758940,10470,10470,10470,10470,0
20240802,160500,1031758940,10470,10470,10470,10470,0
20240802,160400,1031758940,10470,10470,10470,10470,0
20240802,160300,1031758940,10470,10470,10470,10470,0
20240802,160200,1031758940,10470,10470,10470,10470,0
20240802,160100,1031758940,10470,10470,10470,10470,0
20240802,160000,1031758940,10470,10470,10470,10470,1563
20240802,155900,1031758940,10470,10470,10470,10470,0
20240802,155800,1031758940,10470,10470,10470,10470,0
20240802,155700,1031758940,10470,10470,10470,10470,0
20240802,155600,1031758940,10470,10470,10470,10470,0
20240802,155500,1031758940,10470,10470,10470,10470,0
20240802,155400,1031758940,10470,10470,10470,10470,0
20240802,155300,1031758940,10470,10470,10470,10470,0
20240802,155200,1031758940,10470,10470,10470,10470,0
20240802,155100,1031758940,10470,10470,10470,10470,0
20240802,155000,1031758940,10470,10470,10470,10470,0
20240802,154900,1031758940,10470,10470,10470,10470,0
20240802,154800,1031758940,10470,10470,10470,10470,0
20240802,154700,1031758940,10470,10470,10470,10470,0
20240802,154600,1031758940,10470,10470,10470,10470,0
20240802,154500,1031758940,10470,10470,10470,10470,0
20240802,154400,1031758940,10470,10470,10470,10470,0
20240802,154300,1031758940,10470,10470,10470,10470,0
20240802,154200,1031758940,10470,10470,10470,10470,0
20240802,154100,1031758940,10470,10470,10470,10470,0
20240802,154000,1031758940,10470,10470,10470,10470,0
20240802,153900,1031758940,10470,10470,10470,10470,0
20240802,153800,1031758940,10470,10470,10470,10470,0
20240802,153700,1031758940,10470,10470,10470,10470,0
20240802,153600,1031758940,10470,10470,10470,10470,0
20240802,153500,1031758940,10470,10470,10470,10470,0
20240802,153400,1031758940,10470,10470,10470,10470,0
20240802,153300,1031758940,10470,10470,10470,10470,0
20240802,153200,1031758940,10470,10470,10470,10470,0
20240802,153100,1031758940,10470,10470,10470,10470,0
20240802,153000,1031758940,10470,10470,10470,10470,3126
20240802,152900,1015394330,10480,10480,10480,10480,0
20240802,152800,1015394330,10480,10480,10480,10480,0
20240802,152700,1015394330,10480,10480,10480,10480,0
20240802,152600,1015394330,10480,10480,10480,10480,0
20240802,152500,1015394330,10480,10480,10480,10480,0
20240802,152400,1015394330,10480,10480,10480,10480,0
20240802,152300,1015394330,10480,10480,10480,10480,0
20240802,152200,1015394330,10480,10480,10480,10480,0
20240802,152100,1015394330,10480,10480,10480,10480,0
20240802,152000,1015394330,10480,10480,10480,10480,0
20240802,151900,1015394330,10480,10490,10490,10470,180
20240802,151800,1013507030,10490,10480,10490,10480,496
20240802,151700,1008308490,10480,10480,10480,10470,393
20240802,151600,1004191350,10470,10480,10480,10470,370
20240802,151500,1000317250,10480,10480,10480,10480,120
20240802,151400,999059650,10480,10480,10480,10480,142
20240802,151300,997571490,10480,10480,10480,10480,53
20240802,151200,997016050,10480,10480,10480,10480,488
20240802,151100,991901810,10490,10490,10490,10490,1
20240802,151000,991891320,10490,10460,10490,10450,221
20240802,150900,989580570,10450,10500,10500,10450,1263
20240802,150800,976381180,10460,10500,10500,10460,2
20240802,150700,976360220,10450,10500,10500,10450,436
20240802,150600,971800030,10460,10460,10460,10450,593
20240802,150500,965602250,10460,10460,10460,10460,58
20240802,150400,964995570,10500,10500,10500,10450,1341
20240802,150300,950963120,10490,10500,10500,10490,1750
20240802,150200,932595260,10510,10500,10510,10500,180
20240802,150100,930705010,10530,10530,10530,10530,5
20240802,150000,930652360,10500,10540,10540,10500,417
20240802,145900,926272030,10540,10500,10540,10500,501
20240802,145800,921011490,10500,10500,10500,10500,20
20240802,145700,920801490,10550,10550,10550,10550,1
20240802,145600,920790940,10490,10560,10560,10490,832
20240802,145500,912041610,10570,10570,10570,10570,100
20240802,145400,910984610,10570,10570,10570,10570,1
20240802,145300,910974040,10560,10560,10560,10560,15
20240802,145200,910815640,10580,10560,10580,10560,117
20240802,145100,909579930,10560,10560,10560,10560,151
20240802,145000,907985370,10520,10560,10560,10510,62
20240802,144900,907333100,10520,10510,10520,10510,990
20240802,144800,896927230,10510,10510,10510,10510,4
20240802,144700,896885190,10510,10510,10510,10510,179
20240802,144600,895003900,10500,10500,10500,10500,756
20240802,144500,887065900,10500,10480,10500,10480,196
20240802,144400,885011600,10500,10500,10500,10500,0
20240802,144300,885011600,10500,10500,10500,10500,0
20240802,144200,885011600,10500,10490,10500,10460,152
20240802,144100,883419270,10490,10480,10510,10480,123
20240802,144000,882130180,10490,10500,10500,10490,1643
20240802,143900,864878940,10510,10510,10510,10510,124
20240802,143800,863575700,10500,10520,10520,10500,818
20240802,143700,854983150,10510,10520,10520,10510,114
20240802,143600,853784180,10530,10540,10540,10530,106
20240802,143500,852667790,10560,10560,10560,10560,5
20240802,143400,852614990,10570,10570,10570,10570,0
20240802,143300,852614990,10570,10570,10570,10570,11
20240802,143200,852498720,10580,10580,10580,10580,4
20240802,143100,852456400,10580,10540,10580,10500,1929
20240802,143000,832165510,10590,10590,10590,10590,1
20240802,142900,832154920,10540,10550,10550,10540,600
20240802,142800,825828040,10590,10590,10590,10550,40
20240802,142700,825405480,10550,10600,10600,10550,830
20240802,142600,816644980,10610,10610,10610,10610,0
20240802,142500,816644980,10610,10610,10610,10610,0
20240802,142400,816644980,10610,10610,10610,10610,0
20240802,142300,816644980,10610,10610,10610,10610,0
20240802,142200,816644980,10610,10540,10610,10540,152
20240802,142100,815042820,10540,10610,10610,10540,501
20240802,142000,809761240,10550,10590,10590,10550,2000
20240802,141900,788636600,10590,10590,10590,10590,246
20240802,141800,786031460,10610,10610,10610,10610,13
20240802,141700,785893530,10600,10600,10600,10600,12
20240802,141600,785766330,10630,10630,10630,10630,0
20240802,141500,785766330,10630,10630,10630,10630,0
20240802,141400,785766330,10630,10630,10630,10630,0
20240802,141300,785766330,10630,10630,10630,10630,0
20240802,141200,785766330,10630,10570,10630,10570,83
20240802,141100,784888840,10580,10580,10580,10580,580
20240802,141000,778752440,10630,10630,10630,10630,0
20240802,140900,778752440,10630,10630,10630,10630,14
20240802,140800,778603620,10640,10640,10640,10640,1
20240802,140700,778592980,10640,10640,10640,10640,100
20240802,140600,777528980,10640,10580,10640,10580,3
20240802,140500,777497130,10640,10600,10640,10560,1302
20240802,140400,763720750,10650,10650,10650,10650,0
20240802,140300,763720750,10650,10650,10650,10650,1
20240802,140200,763710100,10600,10600,10650,10590,320
20240802,140100,760319890,10600,10620,10620,10600,1116
20240802,140000,748489690,10640,10640,10640,10600,2022
20240802,135900,727055710,10630,10640,10640,10630,20
20240802,135800,726843010,10640,10630,10640,10600,2036
20240802,135700,705239770,10630,10630,10630,10630,61
20240802,135600,704591340,10620,10630,10630,10620,71
20240802,135500,703837150,10630,10630,10630,10630,260
20240802,135400,701073350,10640,10640,10640,10640,21
20240802,135300,700849910,10640,10640,10640,10640,200
20240802,135200,698721910,10630,10630,10630,10630,100
20240802,135100,697658910,10640,10640,10640,10640,16
20240802,135000,697488670,10640,10640,10640,10640,0
20240802,134900,697488670,10640,10640,10640,10640,44
20240802,134800,697020510,10630,10640,10640,10630,150
20240802,134700,695425510,10640,10640,10640,10640,6
20240802,134600,695361670,10640,10640,10640,10640,0
20240802,134500,695361670,10640,10640,10640,10640,25
20240802,134400,695095670,10640,10640,10640,10640,1
20240802,134300,695085030,10620,10620,10620,10620,201
20240802,134200,692950410,10630,10630,10640,10630,211
20240802,134100,690707470,10640,10640,10640,10640,56
20240802,134000,690111630,10640,10640,10640,10640,13
20240802,133900,689973310,10650,10650,10650,10650,0
20240802,133800,689973310,10650,10640,10650,10640,22
20240802,133700,689739050,10640,10640,10640,10640,96
20240802,133600,688717610,10650,10650,10650,10650,30
20240802,133500,688398110,10650,10650,10650,10650,15
20240802,133400,688238360,10650,10650,10650,10650,10
20240802,133300,688131860,10650,10650,10650,10650,10
20240802,133200,688025360,10660,10660,10660,10660,0
20240802,133100,688025360,10660,10660,10660,10660,0
20240802,133000,688025360,10660,10660,10660,10660,0
20240802,132900,688025360,10660,10660,10660,10660,2
20240802,132800,688004040,10660,10660,10660,10660,0
20240802,132700,688004040,10660,10660,10660,10660,100
20240802,132600,686938040,10660,10660,10660,10660,0
20240802,132500,686938040,10660,10660,10660,10660,1
20240802,132400,686927380,10650,10650,10650,10650,86
20240802,132300,686011480,10620,10640,10640,10620,93
20240802,132200,685022700,10650,10650,10650,10640,34
20240802,132100,684660610,10650,10650,10650,10650,0
20240802,132000,684660610,10650,10650,10650,10650,1
20240802,131900,684649960,10650,10650,10650,10650,0
20240802,131800,684649960,10650,10650,10650,10650,54
20240802,131700,684074860,10620,10620,10620,10620,120
20240802,131600,682800460,10660,10660,10660,10660,1
20240802,131500,682789800,10610,10640,10660,10610,208
20240802,131400,680581360,10620,10640,10640,10620,898
20240802,131300,671037150,10650,10650,10650,10650,143
20240802,131200,669514200,10670,10670,10670,10670,0
20240802,131100,669514200,10670,10670,10670,10670,0
20240802,131000,669514200,10670,10670,10670,10670,1
20240802,130900,669503530,10660,10670,10670,10660,44
20240802,130800,669034450,10670,10670,10670,10670,9
20240802,130700,668938420,10670,10670,10670,10670,5
20240802,130600,668885070,10670,10670,10670,10670,141
20240802,130500,667380600,10650,10650,10650,10650,0
20240802,130400,667380600,10650,10660,10660,10650,158
20240802,130300,665696900,10670,10680,10680,10670,13
20240802,130200,665558090,10680,10680,10680,10680,0
20240802,130100,665558090,10680,10680,10680,10680,31
20240802,130000,665227010,10680,10680,10680,10680,0
20240802,125900,665227010,10680,10680,10680,10680,0
20240802,125800,665227010,10680,10690,10690,10680,2
20240802,125700,665205640,10630,10630,10630,10630,0
20240802,125600,665205640,10630,10640,10640,10630,38
20240802,125500,664801670,10690,10690,10690,10690,0
20240802,125400,664801670,10690,10690,10690,10690,1
20240802,125300,664790980,10620,10620,10620,10620,0
20240802,125200,664790980,10620,10670,10670,10620,1194
20240802,125100,652083070,10680,10690,10690,10680,74
20240802,125000,651292070,10710,10710,10710,10710,0
20240802,124900,651292070,10710,10710,10710,10710,0
20240802,124800,651292070,10710,10700,10710,10680,53
20240802,124700,650725590,10700,10700,10700,10700,30
20240802,124600,650404590,10700,10700,10700,10700,61
20240802,124500,649751890,10670,10700,10700,10670,142
20240802,124400,648233600,10700,10700,10700,10700,0
20240802,124300,648233600,10700,10700,10700,10700,1
20240802,124200,648222900,10670,10670,10670,10670,57
20240802,124100,647614710,10670,10700,10700,10670,125
20240802,124000,646278560,10700,10700,10700,10700,0
20240802,123900,646278560,10700,10660,10700,10660,29
20240802,123800,645969380,10660,10660,10660,10660,142
20240802,123700,644455660,10660,10650,10660,10650,218
20240802,123600,642132860,10650,10650,10650,10650,0
20240802,123500,642132860,10650,10650,10650,10650,41
20240802,123400,641696210,10650,10650,10650,10650,101
20240802,123300,640620560,10650,10650,10650,10650,0
20240802,123200,640620560,10650,10650,10650,10650,50
20240802,123100,640088060,10660,10660,10660,10660,0
20240802,123000,640088060,10660,10660,10660,10660,220
20240802,122900,637742860,10690,10690,10690,10690,20
20240802,122800,637529060,10710,10710,10710,10710,35
20240802,122700,637154210,10710,10660,10710,10660,61
20240802,122600,636503900,10710,10710,10710,10710,2
20240802,122500,636482480,10660,10710,10710,10660,201
20240802,122400,634339770,10710,10710,10710,10710,10
20240802,122300,634232670,10710,10710,10710,10710,0
20240802,122200,634232670,10710,10710,10710,10710,0
20240802,122100,634232670,10710,10710,10710,10710,8
20240802,122000,634146990,10710,10710,10710,10710,0
20240802,121900,634146990,10710,10710,10710,10710,0
20240802,121800,634146990,10710,10710,10710,10710,200
20240802,121700,632004990,10620,10620,10620,10620,0
20240802,121600,632004990,10620,10690,10690,10620,1539
20240802,121500,615642570,10680,10680,10680,10680,0
20240802,121400,615642570,10680,10680,10680,10680,120
20240802,121300,614360970,10680,10680,10680,10680,0
20240802,121200,614360970,10680,10680,10680,10680,100
20240802,121100,613292970,10710,10710,10710,10710,50
20240802,121000,612757470,10710,10700,10710,10690,21
20240802,120900,612532860,10700,10700,10700,10700,1
20240802,120800,612522160,10710,10710,10710,10710,1
20240802,120700,612511450,10710,10690,10710,10690,10
20240802,120600,612404530,10690,10690,10690,10690,0
20240802,120500,612404530,10690,10690,10690,10690,105
20240802,120400,611282080,10690,10690,10690,10690,0
20240802,120300,611282080,10690,10690,10690,10690,0
20240802,120200,611282080,10690,10690,10690,10690,0
20240802,120100,611282080,10690,10640,10690,10640,271
20240802,120000,608398590,10630,10630,10630,10630,50
20240802,115900,607867090,10630,10640,10640,10630,52
20240802,115800,607314310,10640,10670,10670,10640,2265
20240802,115700,583200860,10670,10660,10670,10660,62
20240802,115600,582539640,10650,10650,10650,10650,34
20240802,115500,582177540,10650,10640,10650,10640,12
20240802,115400,582049750,10650,10650,10650,10650,3
20240802,115300,582017800,10620,10630,10630,10620,213
20240802,115200,579754730,10630,10630,10630,10630,8
20240802,115100,579669690,10650,10650,10650,10650,0
20240802,115000,579669690,10650,10620,10650,10620,13
20240802,114900,579531560,10620,10620,10620,10620,90
20240802,114800,578575760,10630,10630,10630,10630,11
20240802,114700,578458830,10630,10630,10630,10620,22
20240802,114600,578224980,10630,10630,10630,10630,11
20240802,114500,578108050,10630,10630,10630,10630,10
20240802,114400,578001750,10630,10630,10630,10630,122
20240802,114300,576704890,10630,10630,10630,10630,0
20240802,114200,576704890,10630,10630,10630,10630,104
20240802,114100,575599370,10640,10640,10640,10640,74
20240802,114000,574812010,10650,10650,10650,10650,100
20240802,113900,573747010,10650,10650,10650,10650,62
20240802,113800,573086710,10660,10660,10660,10660,1
20240802,113700,573076050,10680,10680,10680,10680,71
20240802,113600,572317770,10670,10670,10670,10670,10
20240802,113500,572211070,10670,10670,10670,10670,34
20240802,113400,571848290,10650,10650,10650,10650,0
20240802,113300,571848290,10650,10650,10650,10650,34
20240802,113200,571486190,10640,10640,10640,10640,585
20240802,113100,565261790,10650,10650,10650,10650,10
20240802,113000,565155290,10650,10640,10650,10640,597
20240802,112900,558802960,10640,10640,10640,10630,9
20240802,112800,558707230,10640,10640,10640,10630,959
20240802,112700,548503480,10640,10650,10650,10640,441
20240802,112600,543808830,10650,10670,10670,10650,1000
20240802,112500,533157120,10680,10680,10680,10680,0
20240802,112400,533157120,10680,10660,10680,10660,2
20240802,112300,533135780,10660,10670,10670,10660,149
20240802,112200,531547430,10660,10660,10660,10660,0
20240802,112100,531547430,10660,10670,10680,10660,120
20240802,112000,530268160,10670,10680,10680,10670,138
20240802,111900,528795320,10680,10690,10690,10680,156
20240802,111800,527129230,10680,10700,10710,10680,540
20240802,111700,521352650,10700,10700,10700,10700,20
20240802,111600,521138650,10710,10720,10720,10710,210
20240802,111500,518889490,10720,10720,10720,10720,805
20240802,111400,510259890,10730,10740,10740,10730,50
20240802,111300,509723370,10760,10760,10760,10760,0
20240802,111200,509723370,10760,10760,10760,10760,0
20240802,111100,509723370,10760,10760,10760,10760,2
20240802,111000,509701850,10760,10760,10760,10760,0
20240802,110900,509701850,10760,10760,10760,10760,1
20240802,110800,509691090,10740,10740,10740,10740,0
20240802,110700,509691090,10740,10730,10760,10730,114
20240802,110600,508467800,10730,10730,10730,10730,0
20240802,110500,508467800,10730,10760,10760,10730,701
20240802,110400,500945980,10730,10730,10730,10730,0
20240802,110300,500945980,10730,10740,10740,10730,335
20240802,110200,497349930,10740,10740,10740,10740,3
20240802,110100,497317710,10760,10760,10760,10760,10
20240802,110000,497210110,10750,10760,10760,10750,343
20240802,105900,493522830,10760,10750,10760,10750,101
20240802,105800,492437070,10750,10750,10750,10750,1797
20240802,105700,473119320,10750,10750,10750,10750,11
20240802,105600,473001070,10740,10740,10740,10740,0
20240802,105500,473001070,10740,10730,10740,10730,7
20240802,105400,472925900,10740,10740,10740,10740,85
20240802,105300,472013000,10740,10740,10740,10740,10
20240802,105200,471905600,10750,10740,10750,10740,711
20240802,105100,464269360,10750,10750,10750,10750,0
20240802,105000,464269360,10750,10750,10750,10750,500
20240802,104900,458894360,10750,10750,10750,10750,28
20240802,104800,458593360,10750,10750,10750,10750,12
20240802,104700,458464360,10750,10740,10750,10740,7
20240802,104600,458389160,10740,10740,10740,10740,0
20240802,104500,458389160,10740,10740,10740,10740,5
20240802,104400,458335460,10740,10740,10740,10740,0
20240802,104300,458335460,10740,10750,10750,10740,114
20240802,104200,457111090,10740,10740,10740,10740,0
20240802,104100,457111090,10740,10740,10750,10740,85
20240802,104000,456198080,10740,10750,10750,10740,510
20240802,103900,450720580,10750,10750,10750,10750,186
20240802,103800,448721080,10750,10750,10750,10750,1
20240802,103700,448710330,10760,10730,10760,10730,3
20240802,103600,448678110,10770,10770,10770,10770,3
20240802,103500,448645800,10780,10750,10780,10740,41
20240802,103400,448205310,10750,10750,10750,10750,8
20240802,103300,448119310,10790,10780,10790,10780,25
20240802,103200,447849620,10720,10720,10720,10720,0
20240802,103100,447849620,10720,10720,10720,10720,3
20240802,103000,447817460,10770,10710,10770,10710,1780
20240802,102900,428653910,10680,10680,10680,10680,1
20240802,102800,428643230,10680,10680,10680,10680,69
20240802,102700,427906310,10680,10670,10680,10670,11
20240802,102600,427788840,10680,10680,10680,10670,258
20240802,102500,425034000,10670,10670,10670,10670,1
20240802,102400,425023330,10670,10700,10700,10670,378
20240802,102300,420984390,10700,10720,10720,10700,101
20240802,102200,419902010,10740,10740,10740,10740,0
20240802,102100,419902010,10740,10740,10740,10740,0
20240802,102000,419902010,10740,10740,10740,10740,7
20240802,101900,419826830,10740,10740,10740,10740,0
20240802,101800,419826830,10740,10740,10740,10740,0
20240802,101700,419826830,10740,10740,10740,10740,0
20240802,101600,419826830,10740,10740,10740,10740,101
20240802,101500,418742090,10740,10740,10740,10740,20
20240802,101400,418527290,10750,10770,10770,10750,199
20240802,101300,416387840,10750,10750,10750,10750,20
20240802,101200,416172840,10750,10770,10770,10750,11
20240802,101100,416054390,10770,10770,10770,10770,28
20240802,101000,415752830,10770,10770,10770,10770,0
20240802,100900,415752830,10770,10770,10770,10640,4408
20240802,100800,368661970,10770,10770,10770,10770,15
20240802,100700,368500420,10770,10760,10770,10760,45
20240802,100600,368016210,10760,10760,10760,10760,106
20240802,100500,366875650,10760,10760,10760,10760,0
20240802,100400,366875650,10760,10760,10760,10760,10
20240802,100300,366768050,10760,10730,10760,10700,507
20240802,100200,361334350,10770,10770,10770,10770,0
20240802,100100,361334350,10770,10770,10770,10770,3
20240802,100000,361302040,10770,10770,10770,10750,156
20240802,095900,359624920,10770,10770,10770,10770,2
20240802,095800,359603380,10770,10770,10770,10710,5
20240802,095700,359549640,10740,10770,10770,10740,13
20240802,095600,359409980,10770,10710,10770,10700,53
20240802,095500,358842460,10700,10700,10700,10700,0
20240802,095400,358842460,10700,10750,10770,10700,4156
20240802,095300,314332580,10770,10770,10770,10770,1
20240802,095200,314321810,10760,10780,10780,10760,358
20240802,095100,310466420,10790,10780,10790,10780,11
20240802,095000,310347830,10800,10800,10800,10800,1
20240802,094900,310337030,10800,10790,10800,10780,247
20240802,094800,307672490,10800,10800,10800,10800,1
20240802,094700,307661690,10770,10770,10770,10770,9
20240802,094600,307564760,10800,10770,10800,10770,411
20240802,094500,303138260,10790,10790,10790,10790,1001
20240802,094400,292337470,10780,10800,10800,10780,404
20240802,094300,287981410,10800,10800,10800,10800,0
20240802,094200,287981410,10800,10800,10800,10790,584
20240802,094100,281679210,10810,10840,10840,10810,331
20240802,094000,278097580,10850,10850,10850,10850,21
20240802,093900,277869730,10800,10800,10800,10800,56
20240802,093800,277264930,10800,10800,10800,10800,0
20240802,093700,277264930,10800,10800,10800,10800,332
20240802,093600,273679330,10800,10790,10800,10790,188
20240802,093500,271650720,10790,10780,10790,10780,222
20240802,093400,269257340,10780,10780,10780,10780,11
20240802,093300,269138760,10770,10770,10770,10770,286
20240802,093200,266058540,10780,10780,10780,10780,1
20240802,093100,266047760,10770,10730,10780,10730,403
20240802,093000,261723430,10730,10730,10730,10730,1213
20240802,092900,248707940,10700,10730,10730,10700,1218
20240802,092800,235667150,10730,10730,10730,10720,250
20240802,092700,232986650,10720,10730,10730,10720,128
20240802,092600,231614230,10730,10730,10730,10720,486
20240802,092500,226401220,10730,10750,10760,10730,2137
20240802,092400,203446950,10750,10790,10790,10750,849
20240802,092300,194304050,10780,10810,10810,10780,1276
20240802,092200,180535660,10810,10800,10810,10790,150
20240802,092100,178916270,10790,10810,10820,10790,217
20240802,092000,176571920,10860,10860,10860,10860,3
20240802,091900,176539340,10800,10800,10860,10800,307
20240802,091800,173223680,10860,10810,10860,10800,801
20240802,091700,164572140,10800,10860,10860,10800,1001
20240802,091600,153761080,10850,10820,10850,10800,1228
20240802,091500,140491170,10860,10820,10860,10810,1396
20240802,091400,125390240,10830,10850,10850,10830,92
20240802,091300,124393640,10860,10840,10860,10840,3
20240802,091200,124361080,10810,10860,10890,10810,3044
20240802,091100,91396500,10870,10870,10870,10870,0
20240802,091000,91396500,10870,10890,10890,10870,11
20240802,090900,91276780,10870,10890,10890,10840,540
20240802,090800,85423050,10830,10850,10850,10830,1479
20240802,090700,69389180,10840,10890,10890,10840,141
20240802,090600,67860420,10830,10910,10910,10830,1430
20240802,090500,52326150,10860,10850,10910,10850,160
20240802,090400,50589720,10850,10880,10910,10850,78
20240802,090300,49741270,10880,10820,10880,10820,955
20240802,090200,39392110,10810,10830,10830,10810,284
20240802,090100,36318900,10840,10910,10920,10810,1024
20240802,090000,25221320,10920,10960,11000,10860,2254