KissMeData/105630/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200700,2084417430,19780,19780,19780,19780,1823
20240802,200600,2084417430,19780,19780,19780,19780,0
20240802,200500,2084417430,19780,19780,19780,19780,0
20240802,200400,2084417430,19780,19780,19780,19780,0
20240802,200300,2084417430,19780,19780,19780,19780,0
20240802,200200,2084417430,19780,19780,19780,19780,0
20240802,200100,2084417430,19780,19780,19780,19780,0
20240802,200000,2084417430,19780,19780,19780,19780,0
20240802,195900,2084417430,19780,19780,19780,19780,0
20240802,195800,2084417430,19780,19780,19780,19780,0
20240802,195700,2084417430,19780,19780,19780,19780,0
20240802,195600,2084417430,19780,19780,19780,19780,0
20240802,195500,2084417430,19780,19780,19780,19780,0
20240802,195400,2084417430,19780,19780,19780,19780,0
20240802,195300,2084417430,19780,19780,19780,19780,0
20240802,195200,2084417430,19780,19780,19780,19780,0
20240802,195100,2084417430,19780,19780,19780,19780,0
20240802,195000,2084417430,19780,19780,19780,19780,0
20240802,194900,2084417430,19780,19780,19780,19780,0
20240802,194800,2084417430,19780,19780,19780,19780,0
20240802,194700,2084417430,19780,19780,19780,19780,0
20240802,194600,2084417430,19780,19780,19780,19780,0
20240802,194500,2084417430,19780,19780,19780,19780,0
20240802,194400,2084417430,19780,19780,19780,19780,0
20240802,194300,2084417430,19780,19780,19780,19780,0
20240802,194200,2084417430,19780,19780,19780,19780,0
20240802,194100,2084417430,19780,19780,19780,19780,0
20240802,194000,2084417430,19780,19780,19780,19780,0
20240802,193900,2084417430,19780,19780,19780,19780,0
20240802,193800,2084417430,19780,19780,19780,19780,0
20240802,193700,2084417430,19780,19780,19780,19780,1823
20240802,193600,2084417430,19780,19780,19780,19780,0
20240802,193500,2084417430,19780,19780,19780,19780,0
20240802,193400,2084417430,19780,19780,19780,19780,0
20240802,193300,2084417430,19780,19780,19780,19780,0
20240802,193200,2084417430,19780,19780,19780,19780,0
20240802,193100,2084417430,19780,19780,19780,19780,0
20240802,193000,2084417430,19780,19780,19780,19780,0
20240802,192900,2084417430,19780,19780,19780,19780,0
20240802,192800,2084417430,19780,19780,19780,19780,0
20240802,192700,2084417430,19780,19780,19780,19780,0
20240802,192600,2084417430,19780,19780,19780,19780,0
20240802,192500,2084417430,19780,19780,19780,19780,0
20240802,192400,2084417430,19780,19780,19780,19780,0
20240802,192300,2084417430,19780,19780,19780,19780,0
20240802,192200,2084417430,19780,19780,19780,19780,0
20240802,192100,2084417430,19780,19780,19780,19780,0
20240802,192000,2084417430,19780,19780,19780,19780,0
20240802,191900,2084417430,19780,19780,19780,19780,0
20240802,191800,2084417430,19780,19780,19780,19780,0
20240802,191700,2084417430,19780,19780,19780,19780,0
20240802,191600,2084417430,19780,19780,19780,19780,0
20240802,191500,2084417430,19780,19780,19780,19780,0
20240802,191400,2084417430,19780,19780,19780,19780,0
20240802,191300,2084417430,19780,19780,19780,19780,0
20240802,191200,2084417430,19780,19780,19780,19780,0
20240802,191100,2084417430,19780,19780,19780,19780,0
20240802,191000,2084417430,19780,19780,19780,19780,0
20240802,190900,2084417430,19780,19780,19780,19780,0
20240802,190800,2084417430,19780,19780,19780,19780,0
20240802,190700,2084417430,19780,19780,19780,19780,1823
20240802,190600,2084417430,19780,19780,19780,19780,0
20240802,190500,2084417430,19780,19780,19780,19780,0
20240802,190400,2084417430,19780,19780,19780,19780,0
20240802,190300,2084417430,19780,19780,19780,19780,0
20240802,190200,2084417430,19780,19780,19780,19780,0
20240802,190100,2084417430,19780,19780,19780,19780,0
20240802,190000,2084417430,19780,19780,19780,19780,0
20240802,185900,2084417430,19780,19780,19780,19780,0
20240802,185800,2084417430,19780,19780,19780,19780,0
20240802,185700,2084417430,19780,19780,19780,19780,0
20240802,185600,2084417430,19780,19780,19780,19780,0
20240802,185500,2084417430,19780,19780,19780,19780,0
20240802,185400,2084417430,19780,19780,19780,19780,0
20240802,185300,2084417430,19780,19780,19780,19780,0
20240802,185200,2084417430,19780,19780,19780,19780,0
20240802,185100,2084417430,19780,19780,19780,19780,0
20240802,185000,2084417430,19780,19780,19780,19780,0
20240802,184900,2084417430,19780,19780,19780,19780,0
20240802,184800,2084417430,19780,19780,19780,19780,0
20240802,184700,2084417430,19780,19780,19780,19780,0
20240802,184600,2084417430,19780,19780,19780,19780,0
20240802,184500,2084417430,19780,19780,19780,19780,0
20240802,184400,2084417430,19780,19780,19780,19780,0
20240802,184300,2084417430,19780,19780,19780,19780,0
20240802,184200,2084417430,19780,19780,19780,19780,0
20240802,184100,2084417430,19780,19780,19780,19780,0
20240802,184000,2084417430,19780,19780,19780,19780,0
20240802,183900,2084417430,19780,19780,19780,19780,0
20240802,183800,2084417430,19780,19780,19780,19780,0
20240802,183700,2084417430,19780,19780,19780,19780,1823
20240802,183600,2084417430,19780,19780,19780,19780,0
20240802,183500,2084417430,19780,19780,19780,19780,0
20240802,183400,2084417430,19780,19780,19780,19780,0
20240802,183300,2084417430,19780,19780,19780,19780,0
20240802,183200,2084417430,19780,19780,19780,19780,0
20240802,183100,2084417430,19780,19780,19780,19780,0
20240802,183000,2084417430,19780,19780,19780,19780,0
20240802,182900,2084417430,19780,19780,19780,19780,0
20240802,182800,2084417430,19780,19780,19780,19780,0
20240802,182700,2084417430,19780,19780,19780,19780,0
20240802,182600,2084417430,19780,19780,19780,19780,0
20240802,182500,2084417430,19780,19780,19780,19780,0
20240802,182400,2084417430,19780,19780,19780,19780,0
20240802,182300,2084417430,19780,19780,19780,19780,0
20240802,182200,2084417430,19780,19780,19780,19780,0
20240802,182100,2084417430,19780,19780,19780,19780,0
20240802,182000,2084417430,19780,19780,19780,19780,0
20240802,181900,2084417430,19780,19780,19780,19780,0
20240802,181800,2084417430,19780,19780,19780,19780,0
20240802,181700,2084417430,19780,19780,19780,19780,0
20240802,181600,2084417430,19780,19780,19780,19780,0
20240802,181500,2084417430,19780,19780,19780,19780,0
20240802,181400,2084417430,19780,19780,19780,19780,0
20240802,181300,2084417430,19780,19780,19780,19780,0
20240802,181200,2084417430,19780,19780,19780,19780,0
20240802,181100,2084417430,19780,19780,19780,19780,0
20240802,181000,2084417430,19780,19780,19780,19780,0
20240802,180900,2084417430,19780,19780,19780,19780,0
20240802,180800,2084417430,19780,19780,19780,19780,0
20240802,180700,2084417430,19780,19780,19780,19780,1823
20240802,180600,2084417430,19780,19780,19780,19780,0
20240802,180500,2084417430,19780,19780,19780,19780,0
20240802,180400,2084417430,19780,19780,19780,19780,0
20240802,180300,2084417430,19780,19780,19780,19780,0
20240802,180200,2084417430,19780,19780,19780,19780,0
20240802,180100,2084417430,19780,19780,19780,19780,0
20240802,180000,2084417430,19780,19780,19780,19780,0
20240802,175900,2084417430,19780,19780,19780,19780,0
20240802,175800,2084417430,19780,19780,19780,19780,0
20240802,175700,2084417430,19780,19780,19780,19780,0
20240802,175600,2084417430,19780,19780,19780,19780,0
20240802,175500,2084417430,19780,19780,19780,19780,0
20240802,175400,2084417430,19780,19780,19780,19780,0
20240802,175300,2084417430,19780,19780,19780,19780,0
20240802,175200,2084417430,19780,19780,19780,19780,0
20240802,175100,2084417430,19780,19780,19780,19780,0
20240802,175000,2084417430,19780,19780,19780,19780,0
20240802,174900,2084417430,19780,19780,19780,19780,0
20240802,174800,2084417430,19780,19780,19780,19780,0
20240802,174700,2084417430,19780,19780,19780,19780,0
20240802,174600,2084417430,19780,19780,19780,19780,0
20240802,174500,2084417430,19780,19780,19780,19780,0
20240802,174400,2084417430,19780,19780,19780,19780,0
20240802,174300,2084417430,19780,19780,19780,19780,0
20240802,174200,2084417430,19780,19780,19780,19780,0
20240802,174100,2084417430,19780,19780,19780,19780,0
20240802,174000,2084417430,19780,19780,19780,19780,0
20240802,173900,2084417430,19780,19780,19780,19780,0
20240802,173800,2084417430,19780,19780,19780,19780,0
20240802,173700,2084417430,19780,19780,19780,19780,1823
20240802,173600,2084417430,19780,19780,19780,19780,0
20240802,173500,2084417430,19780,19780,19780,19780,0
20240802,173400,2084417430,19780,19780,19780,19780,0
20240802,173300,2084417430,19780,19780,19780,19780,0
20240802,173200,2084417430,19780,19780,19780,19780,0
20240802,173100,2084417430,19780,19780,19780,19780,0
20240802,173000,2084417430,19780,19780,19780,19780,0
20240802,172900,2084417430,19780,19780,19780,19780,0
20240802,172800,2084417430,19780,19780,19780,19780,0
20240802,172700,2084417430,19780,19780,19780,19780,0
20240802,172600,2084417430,19780,19780,19780,19780,0
20240802,172500,2084417430,19780,19780,19780,19780,0
20240802,172400,2084417430,19780,19780,19780,19780,0
20240802,172300,2084417430,19780,19780,19780,19780,0
20240802,172200,2084417430,19780,19780,19780,19780,0
20240802,172100,2084417430,19780,19780,19780,19780,0
20240802,172000,2084417430,19780,19780,19780,19780,0
20240802,171900,2084417430,19780,19780,19780,19780,0
20240802,171800,2084417430,19780,19780,19780,19780,0
20240802,171700,2084417430,19780,19780,19780,19780,0
20240802,171600,2084417430,19780,19780,19780,19780,0
20240802,171500,2084417430,19780,19780,19780,19780,0
20240802,171400,2084417430,19780,19780,19780,19780,0
20240802,171300,2084417430,19780,19780,19780,19780,0
20240802,171200,2084417430,19780,19780,19780,19780,0
20240802,171100,2084417430,19780,19780,19780,19780,0
20240802,171000,2084417430,19780,19780,19780,19780,0
20240802,170900,2084417430,19780,19780,19780,19780,0
20240802,170800,2084417430,19780,19780,19780,19780,0
20240802,170700,2084417430,19780,19780,19780,19780,1823
20240802,170600,2084417430,19780,19780,19780,19780,0
20240802,170500,2084417430,19780,19780,19780,19780,0
20240802,170400,2084417430,19780,19780,19780,19780,0
20240802,170300,2084417430,19780,19780,19780,19780,0
20240802,170200,2084417430,19780,19780,19780,19780,0
20240802,170100,2084417430,19780,19780,19780,19780,0
20240802,170000,2084417430,19780,19780,19780,19780,0
20240802,165900,2084417430,19780,19780,19780,19780,0
20240802,165800,2084417430,19780,19780,19780,19780,0
20240802,165700,2084417430,19780,19780,19780,19780,0
20240802,165600,2084417430,19780,19780,19780,19780,0
20240802,165500,2084417430,19780,19780,19780,19780,0
20240802,165400,2084417430,19780,19780,19780,19780,0
20240802,165300,2084417430,19780,19780,19780,19780,0
20240802,165200,2084417430,19780,19780,19780,19780,0
20240802,165100,2084417430,19780,19780,19780,19780,0
20240802,165000,2084417430,19780,19780,19780,19780,0
20240802,164900,2084417430,19780,19780,19780,19780,0
20240802,164800,2084417430,19780,19780,19780,19780,0
20240802,164700,2084417430,19780,19780,19780,19780,0
20240802,164600,2084417430,19780,19780,19780,19780,0
20240802,164500,2084417430,19780,19780,19780,19780,0
20240802,164400,2084417430,19780,19780,19780,19780,0
20240802,164300,2084417430,19780,19780,19780,19780,0
20240802,164200,2084417430,19780,19780,19780,19780,0
20240802,164100,2084417430,19780,19780,19780,19780,0
20240802,164000,2084417430,19780,19780,19780,19780,0
20240802,163900,2084417430,19780,19780,19780,19780,0
20240802,163800,2084417430,19780,19780,19780,19780,0
20240802,163700,2084417430,19780,19780,19780,19780,1823
20240802,163600,2084417430,19780,19780,19780,19780,0
20240802,163500,2084417430,19780,19780,19780,19780,0
20240802,163400,2084417430,19780,19780,19780,19780,0
20240802,163300,2084417430,19780,19780,19780,19780,0
20240802,163200,2084417430,19780,19780,19780,19780,0
20240802,163100,2084417430,19780,19780,19780,19780,0
20240802,163000,2084417430,19780,19780,19780,19780,0
20240802,162900,2084417430,19780,19780,19780,19780,0
20240802,162800,2084417430,19780,19780,19780,19780,0
20240802,162700,2084417430,19780,19780,19780,19780,0
20240802,162600,2084417430,19780,19780,19780,19780,0
20240802,162500,2084417430,19780,19780,19780,19780,0
20240802,162400,2084417430,19780,19780,19780,19780,0
20240802,162300,2084417430,19780,19780,19780,19780,0
20240802,162200,2084417430,19780,19780,19780,19780,0
20240802,162100,2084417430,19780,19780,19780,19780,0
20240802,162000,2084417430,19780,19780,19780,19780,0
20240802,161900,2084417430,19780,19780,19780,19780,0
20240802,161800,2084417430,19780,19780,19780,19780,0
20240802,161700,2084417430,19780,19780,19780,19780,0
20240802,161600,2084417430,19780,19780,19780,19780,0
20240802,161500,2084417430,19780,19780,19780,19780,0
20240802,161400,2084417430,19780,19780,19780,19780,0
20240802,161300,2084417430,19780,19780,19780,19780,0
20240802,161200,2084417430,19780,19780,19780,19780,0
20240802,161100,2084417430,19780,19780,19780,19780,0
20240802,161000,2084417430,19780,19780,19780,19780,0
20240802,160900,2084417430,19780,19780,19780,19780,0
20240802,160800,2084417430,19780,19780,19780,19780,0
20240802,160700,2084417430,19780,19780,19780,19780,1823
20240802,160600,2084417430,19780,19780,19780,19780,0
20240802,160500,2084417430,19780,19780,19780,19780,0
20240802,160400,2084417430,19780,19780,19780,19780,0
20240802,160300,2084417430,19780,19780,19780,19780,0
20240802,160200,2084417430,19780,19780,19780,19780,0
20240802,160100,2084417430,19780,19780,19780,19780,0
20240802,160000,2084417430,19780,19780,19780,19780,0
20240802,155900,2084417430,19780,19780,19780,19780,0
20240802,155800,2084417430,19780,19780,19780,19780,0
20240802,155700,2084417430,19780,19780,19780,19780,0
20240802,155600,2084417430,19780,19780,19780,19780,0
20240802,155500,2084417430,19780,19780,19780,19780,0
20240802,155400,2084417430,19780,19780,19780,19780,0
20240802,155300,2084417430,19780,19780,19780,19780,0
20240802,155200,2084417430,19780,19780,19780,19780,0
20240802,155100,2084417430,19780,19780,19780,19780,0
20240802,155000,2084417430,19780,19780,19780,19780,0
20240802,154900,2084417430,19780,19780,19780,19780,0
20240802,154800,2084417430,19780,19780,19780,19780,0
20240802,154700,2084417430,19780,19780,19780,19780,0
20240802,154600,2084417430,19780,19780,19780,19780,0
20240802,154500,2084417430,19780,19780,19780,19780,0
20240802,154400,2084417430,19780,19780,19780,19780,0
20240802,154300,2084417430,19780,19780,19780,19780,0
20240802,154200,2084417430,19780,19780,19780,19780,0
20240802,154100,2084417430,19780,19780,19780,19780,0
20240802,154000,2084417430,19780,19780,19780,19780,0
20240802,153900,2084417430,19780,19780,19780,19780,0
20240802,153800,2084417430,19780,19780,19780,19780,0
20240802,153700,2084417430,19780,19780,19780,19780,1823
20240802,153600,2084417430,19780,19780,19780,19780,0
20240802,153500,2084417430,19780,19780,19780,19780,0
20240802,153400,2084417430,19780,19780,19780,19780,0
20240802,153300,2084417430,19780,19780,19780,19780,0
20240802,153200,2084417430,19780,19780,19780,19780,0
20240802,153100,2084417430,19780,19780,19780,19780,0
20240802,153000,2084417430,19780,19780,19780,19780,1823
20240802,152900,2048358490,19780,19780,19780,19780,0
20240802,152800,2048358490,19780,19780,19780,19780,0
20240802,152700,2048358490,19780,19780,19780,19780,0
20240802,152600,2048358490,19780,19780,19780,19780,0
20240802,152500,2048358490,19780,19780,19780,19780,0
20240802,152400,2048358490,19780,19780,19780,19780,0
20240802,152300,2048358490,19780,19780,19780,19780,0
20240802,152200,2048358490,19780,19780,19780,19780,0
20240802,152100,2048358490,19780,19780,19780,19780,0
20240802,152000,2048358490,19780,19780,19780,19780,0
20240802,151900,2048358490,19780,19790,19830,19780,269
20240802,151800,2043026570,19780,19770,19780,19770,11
20240802,151700,2042809020,19770,19760,19810,19760,512
20240802,151600,2032684290,19760,19760,19760,19760,283
20240802,151500,2027092210,19750,19700,19750,19700,385
20240802,151400,2019497610,19730,19760,19760,19730,482
20240802,151300,2009985570,19750,19700,19770,19700,423
20240802,151200,2001642560,19690,19710,19710,19690,307
20240802,151100,1995595060,19710,19700,19720,19700,455
20240802,151000,1986629970,19710,19700,19720,19700,594
20240802,150900,1974927210,19710,19720,19720,19700,337
20240802,150800,1968286190,19740,19740,19750,19720,172
20240802,150700,1964890450,19730,19770,19770,19730,309
20240802,150600,1958792230,19730,19760,19770,19730,319
20240802,150500,1952490160,19760,19750,19770,19730,274
20240802,150400,1947079430,19740,19810,19810,19740,548
20240802,150300,1936235070,19810,19810,19820,19810,157
20240802,150200,1933124740,19810,19820,19820,19800,544
20240802,150100,1922352030,19820,19830,19830,19800,126
20240802,150000,1919855740,19850,19810,19850,19800,481
20240802,145900,1910319410,19820,19820,19820,19800,771
20240802,145800,1895049580,19830,19820,19840,19810,585
20240802,145700,1883451110,19810,19810,19830,19810,384
20240802,145600,1875843490,19810,19820,19820,19800,295
20240802,145500,1869998520,19820,19850,19850,19810,337
20240802,145400,1863312020,19850,19870,19870,19850,380
20240802,145300,1855766140,19870,19830,19880,19810,419
20240802,145200,1847448150,19840,19850,19860,19840,354
20240802,145100,1840423110,19850,19840,19850,19840,283
20240802,145000,1834808330,19850,19850,19850,19840,885
20240802,144900,1817243350,19850,19860,19860,19850,187
20240802,144800,1813531110,19850,19850,19870,19850,793
20240802,144700,1797780690,19850,19850,19860,19850,387
20240802,144600,1790098490,19850,19860,19860,19850,212
20240802,144500,1785890050,19860,19850,19860,19850,400
20240802,144400,1777950010,19860,19850,19860,19850,420
20240802,144300,1769612560,19860,19850,19860,19850,343
20240802,144200,1762803540,19850,19850,19850,19850,352
20240802,144100,1755816340,19850,19840,19860,19840,323
20240802,144000,1749404950,19850,19850,19860,19840,521
20240802,143900,1739063120,19860,19850,19860,19850,240
20240802,143800,1734298880,19850,19850,19850,19850,776
20240802,143700,1718895280,19860,19840,19860,19840,1801
20240802,143600,1683151750,19800,19820,19840,19800,470
20240802,143500,1673835330,19820,19850,19870,19820,470
20240802,143400,1664506340,19850,19850,19860,19850,531
20240802,143300,1653965790,19850,19850,19860,19820,1713
20240802,143200,1619972130,19850,19860,19860,19830,3479
20240802,143100,1550937830,19850,19850,19850,19850,333
20240802,143000,1544327780,19850,19850,19860,19850,518
20240802,142900,1534045230,19840,19850,19870,19840,811
20240802,142800,1517946350,19860,19860,19860,19850,954
20240802,142700,1499002960,19860,19860,19860,19850,610
20240802,142600,1486890830,19860,19860,19860,19850,586
20240802,142500,1475258430,19850,19850,19860,19850,355
20240802,142400,1468210750,19850,19850,19860,19850,511
20240802,142300,1458067110,19850,19860,19860,19850,403
20240802,142200,1450067300,19850,19850,19850,19850,1827
20240802,142100,1413801350,19850,19850,19860,19850,587
20240802,142000,1402149120,19850,19850,19850,19850,1043
20240802,141900,1381445570,19850,19850,19860,19850,1348
20240802,141800,1354687060,19850,19850,19860,19840,2052
20240802,141700,1313962280,19850,19850,19860,19850,275
20240802,141600,1308503330,19850,19850,19860,19850,428
20240802,141500,1300007290,19870,19850,19870,19850,747
20240802,141400,1285172990,19850,19850,19850,19850,368
20240802,141300,1277868190,19850,19850,19860,19850,372
20240802,141200,1270483750,19850,19850,19860,19850,502
20240802,141100,1260518770,19850,19850,19850,19850,308
20240802,141000,1254404970,19860,19850,19860,19850,564
20240802,140900,1243205810,19850,19850,19860,19850,467
20240802,140800,1233935620,19850,19850,19860,19850,896
20240802,140700,1216149620,19850,19850,19860,19850,360
20240802,140600,1209003310,19850,19860,19860,19850,542
20240802,140500,1198243970,19850,19850,19850,19850,492
20240802,140400,1188477770,19850,19840,19850,19840,575
20240802,140300,1177067490,19840,19860,19870,19840,1599
20240802,140200,1145319140,19860,19850,19860,19850,562
20240802,140100,1134163140,19850,19850,19860,19850,1495
20240802,140000,1104485650,19850,19850,19860,19850,1205
20240802,135900,1080566200,19850,19850,19860,19850,452
20240802,135800,1071593760,19860,19850,19870,19850,458
20240802,135700,1062498770,19850,19850,19850,19850,457
20240802,135600,1053427320,19850,19860,19860,19850,901
20240802,135500,1035542190,19850,19860,19860,19830,2936
20240802,135400,977267860,19850,19860,19860,19850,679
20240802,135300,963785040,19860,19870,19870,19860,35
20240802,135200,963089640,19860,19870,19870,19860,82
20240802,135100,961460880,19860,19870,19880,19860,99
20240802,135000,959493590,19860,19860,19870,19860,51
20240802,134900,958480440,19860,19870,19870,19860,67
20240802,134800,957149580,19860,19860,19860,19860,7
20240802,134700,957010560,19870,19870,19870,19860,31
20240802,134600,956394610,19870,19870,19870,19860,62
20240802,134500,955163030,19860,19870,19870,19860,10
20240802,134400,954964360,19860,19860,19860,19850,87
20240802,134300,953236610,19850,19860,19860,19850,42
20240802,134200,952402840,19860,19870,19870,19860,40
20240802,134100,951608390,19860,19850,19860,19820,2737
20240802,134000,897285550,19850,19860,19860,19850,680
20240802,133900,883783760,19870,19860,19870,19860,27
20240802,133800,883247300,19860,19860,19860,19860,51
20240802,133700,882234440,19850,19850,19850,19850,50
20240802,133600,881241940,19850,19860,19860,19850,36
20240802,133500,880527040,19860,19860,19860,19860,225
20240802,133400,876058540,19860,19870,19880,19860,682
20240802,133300,862512190,19890,19870,19890,19870,33
20240802,133200,861856160,19870,19880,19880,19870,36
20240802,133100,861140570,19880,19870,19880,19870,31
20240802,133000,860524590,19890,19880,19890,19880,33
20240802,132900,859868520,19880,19870,19880,19870,33
20240802,132800,859212570,19870,19870,19880,19870,67
20240802,132700,857881220,19880,19880,19890,19880,64
20240802,132600,856608660,19890,19880,19890,19880,5
20240802,132500,856509250,19880,19880,19880,19870,34
20240802,132400,855833560,19890,19870,19890,19870,29
20240802,132300,855257100,19870,19870,19870,19870,7
20240802,132200,855118010,19870,19880,19880,19870,474
20240802,132100,845699140,19880,19870,19880,19870,11
20240802,132000,845480530,19870,19870,19890,19870,44
20240802,131900,844606160,19860,19880,19880,19860,49
20240802,131800,843632510,19880,19870,19880,19870,23
20240802,131700,843175310,19880,19870,19890,19870,24
20240802,131600,842698320,19870,19870,19870,19860,40
20240802,131500,841903550,19870,19870,19880,19870,38
20240802,131400,841148250,19860,19860,19860,19860,6
20240802,131300,841029090,19880,19880,19880,19860,246
20240802,131200,836140880,19890,19890,19890,19890,32
20240802,131100,835504400,19880,19890,19900,19880,36
20240802,131000,834788550,19890,19880,19890,19880,39
20240802,130900,834013040,19880,19900,19900,19880,70
20240802,130800,832620580,19890,19900,19900,19890,10
20240802,130700,832421630,19890,19880,19890,19880,16
20240802,130600,832103460,19890,19890,19900,19890,99
20240802,130500,830134340,19900,19890,19900,19890,38
20240802,130400,829378240,19890,19900,19900,19890,46
20240802,130300,828463060,19900,19890,19900,19890,176
20240802,130200,824962100,19900,19900,19900,19900,25
20240802,130100,824464600,19890,19880,19900,19880,46
20240802,130000,823549670,19880,19900,19900,19880,102
20240802,125900,821520880,19890,19880,19890,19880,19
20240802,125800,821143130,19880,19890,19890,19880,26
20240802,125700,820626010,19880,19890,19890,19880,50
20240802,125600,819631970,19880,19890,19890,19880,45
20240802,125500,818736960,19890,19880,19890,19880,37
20240802,125400,818001300,19880,19880,19880,19880,1
20240802,125300,817981420,19880,19870,19880,19870,27
20240802,125200,817444690,19870,19870,19870,19870,4
20240802,125100,817365210,19860,19860,19870,19860,71
20240802,125000,815955100,19860,19880,19880,19860,391
20240802,124900,808186020,19880,19880,19880,19880,47
20240802,124800,807251660,19870,19880,19900,19870,105
20240802,124700,805164280,19880,19870,19880,19870,84
20240802,124600,803495170,19860,19860,19870,19860,87
20240802,124500,801767270,19860,19860,19870,19860,62
20240802,124400,800535710,19870,19860,19870,19860,26
20240802,124300,800019110,19870,19870,19870,19860,60
20240802,124200,798827060,19860,19860,19860,19850,636
20240802,124100,786196470,19850,19860,19860,19850,27
20240802,124000,785660280,19860,19860,19860,19860,5
20240802,123900,785560980,19860,19880,19880,19810,1664
20240802,123800,752523430,19890,19890,19890,19890,24
20240802,123700,752046070,19860,19870,19870,19860,76
20240802,123600,750536120,19880,19880,19890,19870,316
20240802,123500,744252960,19900,19890,19900,19890,29
20240802,123400,743676130,19890,19880,19890,19880,62
20240802,123300,742443510,19880,19890,19890,19880,68
20240802,123200,741091140,19900,19890,19900,19890,64
20240802,123100,739817900,19890,19890,19890,19890,3
20240802,123000,739758230,19890,19900,19900,19880,110
20240802,122900,737570420,19900,19900,19900,19900,5
20240802,122800,737470920,19890,19890,19890,19880,49
20240802,122700,736496500,19890,19890,19890,19890,38
20240802,122600,735740680,19900,19900,19900,19900,5
20240802,122500,735641180,19900,19890,19900,19890,42
20240802,122400,734805560,19890,19890,19890,19890,10
20240802,122300,734606660,19890,19880,19890,19880,20
20240802,122200,734209020,19880,19890,19890,19880,54
20240802,122100,733135020,19900,19900,19910,19890,158
20240802,122000,729991290,19900,19900,19900,19900,15
20240802,121900,729692790,19900,19910,19910,19900,27
20240802,121800,729155250,19910,19890,19910,19890,59
20240802,121700,727981600,19890,19900,19900,19890,50
20240802,121600,726986630,19900,19890,19900,19890,10
20240802,121500,726787640,19890,19880,19900,19880,71
20240802,121400,725375810,19870,19870,19870,19870,0
20240802,121300,725375810,19870,19890,19890,19870,411
20240802,121200,717201890,19890,19880,19890,19870,62
20240802,121100,715969690,19870,19880,19880,19870,435
20240802,121000,707322590,19890,19890,19890,19890,30
20240802,120900,706725890,19900,19900,19900,19900,11
20240802,120800,706506990,19900,19900,19910,19900,122
20240802,120700,704078950,19910,19910,19910,19910,42
20240802,120600,703242730,19900,19900,19900,19880,277
20240802,120500,697730650,19900,19900,19910,19900,78
20240802,120400,696178210,19900,19890,19900,19890,28
20240802,120300,695621190,19890,19890,19890,19890,1
20240802,120200,695601300,19890,19890,19890,19880,87
20240802,120100,693871080,19880,19880,19880,19880,61
20240802,120000,692658400,19870,19870,19870,19870,21
20240802,115900,692241130,19870,19910,19910,19870,274
20240802,115800,686793370,19910,19890,19910,19890,5
20240802,115700,686693840,19890,19900,19900,19880,44
20240802,115600,685818580,19900,19910,19910,19900,153
20240802,115500,682773160,19910,19900,19910,19900,44
20240802,115400,681897290,19900,19900,19900,19900,2
20240802,115300,681857490,19900,19910,19910,19880,82
20240802,115200,680225500,19910,19910,19910,19910,1
20240802,115100,680205590,19900,19880,19900,19870,81
20240802,115000,678594960,19880,19880,19880,19870,76
20240802,114900,677084110,19870,19890,19890,19870,78
20240802,114800,675533680,19870,19890,19890,19870,41
20240802,114700,674718890,19870,19870,19900,19870,96
20240802,114600,672810520,19870,19870,19870,19870,0
20240802,114500,672810520,19870,19870,19870,19860,18
20240802,114400,672452910,19870,19880,19880,19870,57
20240802,114300,671320310,19850,19850,19850,19850,0
20240802,114200,671320310,19850,19860,19870,19850,285
20240802,114100,665660010,19880,19870,19880,19860,140
20240802,114000,662878570,19870,19870,19870,19870,1
20240802,113900,662858700,19870,19890,19890,19860,156
20240802,113800,659756820,19890,19900,19900,19890,71
20240802,113700,658344390,19890,19890,19890,19890,61
20240802,113600,657131100,19900,19890,19900,19890,36
20240802,113500,656414760,19890,19900,19900,19890,63
20240802,113400,655161450,19900,19900,19900,19900,0
20240802,113300,655161450,19900,19900,19920,19900,129
20240802,113200,652593540,19900,19910,19910,19900,112
20240802,113100,650364140,19920,19910,19930,19910,63
20240802,113000,649109090,19910,19910,19910,19910,11
20240802,112900,648890080,19910,19920,19920,19910,77
20240802,112800,647357000,19890,19890,19890,19890,0
20240802,112700,647357000,19890,19890,19890,19890,2
20240802,112600,647317220,19890,19890,19890,19890,45
20240802,112500,646422170,19930,19900,19930,19900,56
20240802,112400,645307020,19900,19870,19900,19870,872
20240802,112300,627960400,19870,19870,19870,19870,10
20240802,112200,627761700,19870,19870,19870,19860,46
20240802,112100,626847880,19870,19860,19870,19860,29
20240802,112000,626271690,19860,19870,19870,19860,583
20240802,111900,614687590,19870,19860,19870,19860,31
20240802,111800,614071900,19860,19860,19860,19860,4
20240802,111700,613992460,19850,19850,19860,19850,1027
20240802,111600,593605970,19850,19850,19860,19850,53
20240802,111500,592553680,19860,19860,19860,19860,28
20240802,111400,591997600,19850,19850,19850,19850,2
20240802,111300,591957900,19860,19880,19880,19860,123
20240802,111200,589514550,19880,19880,19880,19880,1
20240802,111100,589494670,19880,19880,19880,19880,47
20240802,111000,588560310,19880,19900,19900,19880,45
20240802,110900,587665220,19890,19890,19890,19890,0
20240802,110800,587665220,19890,19890,19900,19890,44
20240802,110700,586789820,19890,19900,19900,19890,54
20240802,110600,585715520,19890,19890,19890,19890,78
20240802,110500,584164100,19890,19900,19900,19890,394
20240802,110400,576323700,19910,19900,19910,19900,28
20240802,110300,575766260,19910,19910,19910,19910,0
20240802,110200,575766260,19910,19900,19910,19900,50
20240802,110100,574771020,19900,19920,19920,19900,52
20240802,110000,573735490,19920,19920,19920,19920,1
20240802,105900,573715570,19910,19910,19910,19910,9
20240802,105800,573536380,19900,19910,19910,19900,90
20240802,105700,571745140,19910,19910,19910,19910,0
20240802,105600,571745140,19910,19900,19910,19900,41
20240802,105500,570928990,19900,19920,19930,19900,208
20240802,105400,566786090,19930,19920,19930,19920,26
20240802,105300,566267920,19920,19920,19920,19920,21
20240802,105200,565849600,19910,19910,19910,19910,40
20240802,105100,565053200,19910,19910,19910,19910,23
20240802,105000,564595270,19900,19900,19910,19900,139
20240802,104900,561828930,19900,19920,19920,19900,176
20240802,104800,558323290,19910,19900,19910,19900,353
20240802,104700,551295210,19900,19910,19910,19900,31
20240802,104600,550678070,19900,19900,19900,19900,54
20240802,104500,549603470,19900,19890,19900,19890,17
20240802,104400,549265180,19880,19880,19900,19880,169
20240802,104300,545902470,19860,19870,19880,19860,151
20240802,104200,542902890,19870,19870,19880,19860,89
20240802,104100,541134300,19860,19870,19870,19860,34
20240802,104000,540458780,19850,19860,19860,19850,77
20240802,103900,538930020,19850,19860,19860,19850,34
20240802,103800,538254870,19850,19860,19860,19850,33
20240802,103700,537599580,19850,19850,19850,19850,80
20240802,103600,536011580,19860,19810,19860,19810,707
20240802,103500,521980260,19810,19810,19850,19810,833
20240802,103400,505450480,19810,19870,19870,19800,3170
20240802,103300,442552650,19870,19880,19880,19870,52
20240802,103200,441519170,19880,19880,19880,19880,0
20240802,103100,441519170,19880,19880,19880,19880,1
20240802,103000,441499290,19880,19890,19890,19880,46
20240802,102900,440584480,19880,19880,19880,19880,3
20240802,102800,440524840,19880,19880,19890,19880,59
20240802,102700,439351830,19880,19890,19890,19880,40
20240802,102600,438556390,19880,19880,19880,19880,77
20240802,102500,437025630,19870,19870,19870,19860,100
20240802,102400,435038690,19870,19880,19880,19870,32
20240802,102300,434402610,19870,19870,19870,19870,2
20240802,102200,434362870,19870,19870,19880,19870,90
20240802,102100,432574330,19870,19870,19870,19870,2
20240802,102000,432534590,19870,19890,19890,19860,59
20240802,101900,431362120,19860,19890,19890,19860,660
20240802,101800,418237610,19900,19900,19900,19890,51
20240802,101700,417222860,19900,19880,19900,19880,48
20240802,101600,416268230,19880,19880,19880,19880,30
20240802,101500,415671830,19870,19870,19870,19870,13
20240802,101400,415413520,19880,19880,19880,19880,67
20240802,101300,414081560,19860,19860,19880,19860,56
20240802,101200,412969380,19860,19860,19860,19860,0
20240802,101100,412969380,19860,19890,19890,19860,284
20240802,101000,407323500,19880,19880,19890,19880,105
20240802,100900,405235860,19880,19880,19880,19880,5
20240802,100800,405136460,19880,19890,19890,19880,49
20240802,100700,404162090,19880,19880,19880,19880,16
20240802,100600,403844010,19880,19890,19890,19880,47
20240802,100500,402909630,19880,19890,19890,19880,70
20240802,100400,401517540,19890,19900,19900,19890,35
20240802,100300,400821150,19890,19890,19890,19890,51
20240802,100200,399806760,19890,19890,19900,19890,92
20240802,100100,397976540,19900,19900,19910,19900,99
20240802,100000,396006220,19890,19910,19910,19890,133
20240802,095900,393360220,19890,19890,19890,19890,58
20240802,095800,392206600,19890,19890,19890,19890,110
20240802,095700,390018700,19900,19920,19920,19890,176
20240802,095600,386514660,19920,19920,19920,19910,52
20240802,095500,385478950,19880,19880,19880,19880,0
20240802,095400,385478950,19880,19930,19950,19880,35
20240802,095300,384781780,19910,19910,19910,19910,5
20240802,095200,384682230,19870,19900,19900,19870,98
20240802,095100,382732480,19870,19870,19870,19870,0
20240802,095000,382732480,19870,19900,19900,19870,434
20240802,094900,374100380,19900,19910,19910,19900,40
20240802,094800,373304180,19910,19910,19910,19910,20
20240802,094700,372905980,19900,19900,19900,19900,4
20240802,094600,372826380,19910,19910,19910,19910,0
20240802,094500,372826380,19910,19930,19930,19910,138
20240802,094400,370077080,19940,19940,19950,19940,56
20240802,094300,368959920,19940,19940,19940,19930,109
20240802,094200,366786550,19930,19930,19930,19930,15
20240802,094100,366487600,19900,19870,19900,19850,247
20240802,094000,361577420,19860,19850,19900,19850,810
20240802,093900,345468760,19850,19850,19860,19850,613
20240802,093800,333300180,19850,19850,19850,19850,0
20240802,093700,333300180,19850,19900,19900,19850,191
20240802,093600,329502290,19890,19840,19890,19840,449
20240802,093500,320586440,19840,19830,19840,19820,23
20240802,093400,320130440,19820,19770,19820,19760,109
20240802,093300,317973320,19760,19860,19860,19760,1156
20240802,093200,295062140,19860,19780,19860,19730,930
20240802,093100,276637580,19730,19730,19770,19720,203
20240802,093000,272629280,19730,19730,19740,19730,129
20240802,092900,270084000,19730,19710,19740,19710,1908
20240802,092800,232424340,19710,19740,19780,19710,646
20240802,092700,219674770,19740,19740,19780,19720,97
20240802,092600,217760670,19740,19720,19740,19710,94
20240802,092500,215906320,19710,19710,19710,19710,17
20240802,092400,215571250,19700,19700,19720,19700,87
20240802,092300,213856650,19710,19740,19740,19710,500
20240802,092200,203987960,19740,19740,19740,19740,2
20240802,092100,203948480,19720,19720,19720,19720,1
20240802,092000,203928760,19790,19730,19800,19710,80
20240802,091900,202349060,19730,19710,19730,19700,538
20240802,091800,191744530,19710,19710,19720,19700,608
20240802,091700,179762110,19710,19680,19710,19680,180
20240802,091600,176217770,19640,19680,19680,19640,665
20240802,091500,163132510,19670,19670,19670,19630,697
20240802,091400,149435090,19670,19750,19750,19670,3231
20240802,091300,85737250,19760,19760,19770,19750,108
20240802,091200,83603120,19780,19800,19800,19780,126
20240802,091100,81110470,19800,19780,19800,19780,422
20240802,091000,72758850,19790,19770,19790,19760,449
20240802,090900,63882620,19780,19780,19790,19780,177
20240802,090800,60381060,19810,19800,19810,19790,62
20240802,090700,59153440,19810,19820,19820,19800,560
20240802,090600,48056650,19830,19850,19880,19830,325
20240802,090500,41605720,19830,19870,19880,19830,53
20240802,090400,40552300,19820,19820,19870,19820,9
20240802,090300,40373770,19810,19780,19810,19760,675
20240802,090200,27026360,19780,19770,19790,19770,16
20240802,090100,26709870,19780,19760,19780,19760,82
20240802,090000,25089510,19750,19850,19850,19750,1266