KissMeData/014530/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185900,5963148705,3965,3965,3965,3965,17465
20240802,185800,5963148705,3965,3965,3965,3965,0
20240802,185700,5963148705,3965,3965,3965,3965,0
20240802,185600,5963148705,3965,3965,3965,3965,0
20240802,185500,5963148705,3965,3965,3965,3965,0
20240802,185400,5963148705,3965,3965,3965,3965,0
20240802,185300,5963148705,3965,3965,3965,3965,0
20240802,185200,5963148705,3965,3965,3965,3965,0
20240802,185100,5963148705,3965,3965,3965,3965,0
20240802,185000,5963148705,3965,3965,3965,3965,0
20240802,184900,5963148705,3965,3965,3965,3965,0
20240802,184800,5963148705,3965,3965,3965,3965,0
20240802,184700,5963148705,3965,3965,3965,3965,0
20240802,184600,5963148705,3965,3965,3965,3965,0
20240802,184500,5963148705,3965,3965,3965,3965,0
20240802,184400,5963148705,3965,3965,3965,3965,0
20240802,184300,5963148705,3965,3965,3965,3965,0
20240802,184200,5963148705,3965,3965,3965,3965,0
20240802,184100,5963148705,3965,3965,3965,3965,0
20240802,184000,5963148705,3965,3965,3965,3965,0
20240802,183900,5963148705,3965,3965,3965,3965,0
20240802,183800,5963148705,3965,3965,3965,3965,0
20240802,183700,5963148705,3965,3965,3965,3965,0
20240802,183600,5963148705,3965,3965,3965,3965,0
20240802,183500,5963148705,3965,3965,3965,3965,0
20240802,183400,5963148705,3965,3965,3965,3965,0
20240802,183300,5963148705,3965,3965,3965,3965,0
20240802,183200,5963148705,3965,3965,3965,3965,0
20240802,183100,5963148705,3965,3965,3965,3965,0
20240802,183000,5963148705,3965,3965,3965,3965,0
20240802,182900,5963148705,3965,3965,3965,3965,17465
20240802,182800,5963148705,3965,3965,3965,3965,0
20240802,182700,5963148705,3965,3965,3965,3965,0
20240802,182600,5963148705,3965,3965,3965,3965,0
20240802,182500,5963148705,3965,3965,3965,3965,0
20240802,182400,5963148705,3965,3965,3965,3965,0
20240802,182300,5963148705,3965,3965,3965,3965,0
20240802,182200,5963148705,3965,3965,3965,3965,0
20240802,182100,5963148705,3965,3965,3965,3965,0
20240802,182000,5963148705,3965,3965,3965,3965,0
20240802,181900,5963148705,3965,3965,3965,3965,0
20240802,181800,5963148705,3965,3965,3965,3965,0
20240802,181700,5963148705,3965,3965,3965,3965,0
20240802,181600,5963148705,3965,3965,3965,3965,0
20240802,181500,5963148705,3965,3965,3965,3965,0
20240802,181400,5963148705,3965,3965,3965,3965,0
20240802,181300,5963148705,3965,3965,3965,3965,0
20240802,181200,5963148705,3965,3965,3965,3965,0
20240802,181100,5963148705,3965,3965,3965,3965,0
20240802,181000,5963148705,3965,3965,3965,3965,0
20240802,180900,5963148705,3965,3965,3965,3965,0
20240802,180800,5963148705,3965,3965,3965,3965,0
20240802,180700,5963148705,3965,3965,3965,3965,0
20240802,180600,5963148705,3965,3965,3965,3965,0
20240802,180500,5963148705,3965,3965,3965,3965,0
20240802,180400,5963148705,3965,3965,3965,3965,0
20240802,180300,5963148705,3965,3965,3965,3965,0
20240802,180200,5963148705,3965,3965,3965,3965,0
20240802,180100,5963148705,3965,3965,3965,3965,0
20240802,180000,5963148705,3965,3965,3965,3965,0
20240802,175900,5963148705,3965,3965,3965,3965,17465
20240802,175800,5963148705,3965,3965,3965,3965,0
20240802,175700,5963148705,3965,3965,3965,3965,0
20240802,175600,5963148705,3965,3965,3965,3965,0
20240802,175500,5963148705,3965,3965,3965,3965,0
20240802,175400,5963148705,3965,3965,3965,3965,0
20240802,175300,5963148705,3965,3965,3965,3965,0
20240802,175200,5963148705,3965,3965,3965,3965,0
20240802,175100,5963148705,3965,3965,3965,3965,0
20240802,175000,5963148705,3965,3965,3965,3965,0
20240802,174900,5963148705,3965,3965,3965,3965,0
20240802,174800,5963148705,3965,3965,3965,3965,0
20240802,174700,5963148705,3965,3965,3965,3965,0
20240802,174600,5963148705,3965,3965,3965,3965,0
20240802,174500,5963148705,3965,3965,3965,3965,0
20240802,174400,5963148705,3965,3965,3965,3965,0
20240802,174300,5963148705,3965,3965,3965,3965,0
20240802,174200,5963148705,3965,3965,3965,3965,0
20240802,174100,5963148705,3965,3965,3965,3965,0
20240802,174000,5963148705,3965,3965,3965,3965,0
20240802,173900,5963148705,3965,3965,3965,3965,0
20240802,173800,5963148705,3965,3965,3965,3965,0
20240802,173700,5963148705,3965,3965,3965,3965,0
20240802,173600,5963148705,3965,3965,3965,3965,0
20240802,173500,5963148705,3965,3965,3965,3965,0
20240802,173400,5963148705,3965,3965,3965,3965,0
20240802,173300,5963148705,3965,3965,3965,3965,0
20240802,173200,5963148705,3965,3965,3965,3965,0
20240802,173100,5963148705,3965,3965,3965,3965,0
20240802,173000,5963148705,3965,3965,3965,3965,0
20240802,172900,5963148705,3965,3965,3965,3965,17465
20240802,172800,5963148705,3965,3965,3965,3965,0
20240802,172700,5963148705,3965,3965,3965,3965,0
20240802,172600,5963148705,3965,3965,3965,3965,0
20240802,172500,5963148705,3965,3965,3965,3965,0
20240802,172400,5963148705,3965,3965,3965,3965,0
20240802,172300,5963148705,3965,3965,3965,3965,0
20240802,172200,5963148705,3965,3965,3965,3965,0
20240802,172100,5963148705,3965,3965,3965,3965,0
20240802,172000,5963148705,3965,3965,3965,3965,0
20240802,171900,5963148705,3965,3965,3965,3965,0
20240802,171800,5963148705,3965,3965,3965,3965,0
20240802,171700,5963148705,3965,3965,3965,3965,0
20240802,171600,5963148705,3965,3965,3965,3965,0
20240802,171500,5963148705,3965,3965,3965,3965,0
20240802,171400,5963148705,3965,3965,3965,3965,0
20240802,171300,5963148705,3965,3965,3965,3965,0
20240802,171200,5963148705,3965,3965,3965,3965,0
20240802,171100,5963148705,3965,3965,3965,3965,0
20240802,171000,5963148705,3965,3965,3965,3965,0
20240802,170900,5963148705,3965,3965,3965,3965,0
20240802,170800,5963148705,3965,3965,3965,3965,0
20240802,170700,5963148705,3965,3965,3965,3965,0
20240802,170600,5963148705,3965,3965,3965,3965,0
20240802,170500,5963148705,3965,3965,3965,3965,0
20240802,170400,5963148705,3965,3965,3965,3965,0
20240802,170300,5963148705,3965,3965,3965,3965,0
20240802,170200,5963148705,3965,3965,3965,3965,0
20240802,170100,5963148705,3965,3965,3965,3965,0
20240802,170000,5963148705,3965,3965,3965,3965,0
20240802,165900,5963148705,3965,3965,3965,3965,17465
20240802,165800,5963148705,3965,3965,3965,3965,0
20240802,165700,5963148705,3965,3965,3965,3965,0
20240802,165600,5963148705,3965,3965,3965,3965,0
20240802,165500,5963148705,3965,3965,3965,3965,0
20240802,165400,5963148705,3965,3965,3965,3965,0
20240802,165300,5963148705,3965,3965,3965,3965,0
20240802,165200,5963148705,3965,3965,3965,3965,0
20240802,165100,5963148705,3965,3965,3965,3965,0
20240802,165000,5963148705,3965,3965,3965,3965,0
20240802,164900,5963148705,3965,3965,3965,3965,0
20240802,164800,5963148705,3965,3965,3965,3965,0
20240802,164700,5963148705,3965,3965,3965,3965,0
20240802,164600,5963148705,3965,3965,3965,3965,0
20240802,164500,5963148705,3965,3965,3965,3965,0
20240802,164400,5963148705,3965,3965,3965,3965,0
20240802,164300,5963148705,3965,3965,3965,3965,0
20240802,164200,5963148705,3965,3965,3965,3965,0
20240802,164100,5963148705,3965,3965,3965,3965,0
20240802,164000,5963148705,3965,3965,3965,3965,0
20240802,163900,5963148705,3965,3965,3965,3965,0
20240802,163800,5963148705,3965,3965,3965,3965,0
20240802,163700,5963148705,3965,3965,3965,3965,0
20240802,163600,5963148705,3965,3965,3965,3965,0
20240802,163500,5963148705,3965,3965,3965,3965,0
20240802,163400,5963148705,3965,3965,3965,3965,0
20240802,163300,5963148705,3965,3965,3965,3965,0
20240802,163200,5963148705,3965,3965,3965,3965,0
20240802,163100,5963148705,3965,3965,3965,3965,0
20240802,163000,5963148705,3965,3965,3965,3965,0
20240802,162900,5963148705,3965,3965,3965,3965,17465
20240802,162800,5963148705,3965,3965,3965,3965,0
20240802,162700,5963148705,3965,3965,3965,3965,0
20240802,162600,5963148705,3965,3965,3965,3965,0
20240802,162500,5963148705,3965,3965,3965,3965,0
20240802,162400,5963148705,3965,3965,3965,3965,0
20240802,162300,5963148705,3965,3965,3965,3965,0
20240802,162200,5963148705,3965,3965,3965,3965,0
20240802,162100,5963148705,3965,3965,3965,3965,0
20240802,162000,5963148705,3965,3965,3965,3965,0
20240802,161900,5963148705,3965,3965,3965,3965,0
20240802,161800,5963148705,3965,3965,3965,3965,0
20240802,161700,5963148705,3965,3965,3965,3965,0
20240802,161600,5963148705,3965,3965,3965,3965,0
20240802,161500,5963148705,3965,3965,3965,3965,0
20240802,161400,5963148705,3965,3965,3965,3965,0
20240802,161300,5963148705,3965,3965,3965,3965,0
20240802,161200,5963148705,3965,3965,3965,3965,0
20240802,161100,5963148705,3965,3965,3965,3965,0
20240802,161000,5963148705,3965,3965,3965,3965,0
20240802,160900,5963148705,3965,3965,3965,3965,0
20240802,160800,5963148705,3965,3965,3965,3965,0
20240802,160700,5963148705,3965,3965,3965,3965,0
20240802,160600,5963148705,3965,3965,3965,3965,0
20240802,160500,5963148705,3965,3965,3965,3965,0
20240802,160400,5963148705,3965,3965,3965,3965,0
20240802,160300,5963148705,3965,3965,3965,3965,0
20240802,160200,5963148705,3965,3965,3965,3965,0
20240802,160100,5963148705,3965,3965,3965,3965,0
20240802,160000,5963148705,3965,3965,3965,3965,0
20240802,155900,5963148705,3965,3965,3965,3965,17465
20240802,155800,5963148705,3965,3965,3965,3965,0
20240802,155700,5963148705,3965,3965,3965,3965,0
20240802,155600,5963148705,3965,3965,3965,3965,0
20240802,155500,5963148705,3965,3965,3965,3965,0
20240802,155400,5963148705,3965,3965,3965,3965,0
20240802,155300,5963148705,3965,3965,3965,3965,0
20240802,155200,5963148705,3965,3965,3965,3965,0
20240802,155100,5963148705,3965,3965,3965,3965,0
20240802,155000,5963148705,3965,3965,3965,3965,0
20240802,154900,5963148705,3965,3965,3965,3965,0
20240802,154800,5963148705,3965,3965,3965,3965,0
20240802,154700,5963148705,3965,3965,3965,3965,0
20240802,154600,5963148705,3965,3965,3965,3965,0
20240802,154500,5963148705,3965,3965,3965,3965,0
20240802,154400,5963148705,3965,3965,3965,3965,0
20240802,154300,5963148705,3965,3965,3965,3965,0
20240802,154200,5963148705,3965,3965,3965,3965,0
20240802,154100,5963148705,3965,3965,3965,3965,0
20240802,154000,5963148705,3965,3965,3965,3965,0
20240802,153900,5963148705,3965,3965,3965,3965,0
20240802,153800,5963148705,3965,3965,3965,3965,0
20240802,153700,5963148705,3965,3965,3965,3965,0
20240802,153600,5963148705,3965,3965,3965,3965,0
20240802,153500,5963148705,3965,3965,3965,3965,0
20240802,153400,5963148705,3965,3965,3965,3965,0
20240802,153300,5963148705,3965,3965,3965,3965,0
20240802,153200,5963148705,3965,3965,3965,3965,0
20240802,153100,5963148705,3965,3965,3965,3965,0
20240802,153000,5963148705,3965,3965,3965,3965,17465
20240802,152900,5893899980,3960,3960,3960,3960,0
20240802,152800,5893899980,3960,3960,3960,3960,0
20240802,152700,5893899980,3960,3960,3960,3960,0
20240802,152600,5893899980,3960,3960,3960,3960,0
20240802,152500,5893899980,3960,3960,3960,3960,0
20240802,152400,5893899980,3960,3960,3960,3960,0
20240802,152300,5893899980,3960,3960,3960,3960,0
20240802,152200,5893899980,3960,3960,3960,3960,0
20240802,152100,5893899980,3960,3960,3960,3960,0
20240802,152000,5893899980,3960,3960,3960,3960,0
20240802,151900,5893899980,3960,3955,3965,3955,3307
20240802,151800,5880818365,3955,3955,3955,3955,58
20240802,151700,5880588975,3955,3955,3965,3955,1151
20240802,151600,5876036760,3965,3940,3965,3940,7324
20240802,151500,5847072245,3955,3945,3955,3940,6326
20240802,151400,5822088930,3950,3945,3950,3945,107
20240802,151300,5821666705,3945,3945,3950,3945,1511
20240802,151200,5815705755,3945,3940,3950,3940,518
20240802,151100,5813659805,3955,3945,3955,3940,2412
20240802,151000,5804134075,3945,3940,3945,3940,1001
20240802,150900,5800189135,3940,3940,3940,3940,269
20240802,150800,5799129275,3940,3945,3945,3940,1507
20240802,150700,5793186285,3945,3950,3950,3945,1009
20240802,150600,5789205775,3945,3945,3950,3945,102
20240802,150500,5788802885,3945,3960,3960,3945,834
20240802,150400,5785500260,3950,3955,3960,3950,3956
20240802,150300,5769865785,3955,3955,3960,3950,59
20240802,150200,5769632390,3955,3950,3955,3945,1608
20240802,150100,5763286130,3945,3940,3945,3940,3231
20240802,150000,5750541690,3935,3940,3940,3935,648
20240802,145900,5747988580,3935,3940,3940,3935,302
20240802,145800,5746798705,3935,3930,3935,3930,441
20240802,145700,5745063455,3930,3930,3935,3930,601
20240802,145600,5742701025,3930,3930,3930,3930,471
20240802,145500,5740849995,3930,3930,3930,3925,64
20240802,145400,5740598480,3920,3920,3935,3915,7394
20240802,145300,5711624670,3920,3935,3935,3920,12297
20240802,145200,5663326295,3940,3940,3940,3935,3153
20240802,145100,5650906955,3940,3945,3945,3940,4
20240802,145000,5650891180,3945,3945,3945,3940,112
20240802,144900,5650449345,3940,3945,3945,3940,202
20240802,144800,5649652460,3945,3940,3945,3940,440
20240802,144700,5647918360,3940,3940,3940,3940,0
20240802,144600,5647918360,3940,3940,3940,3940,10
20240802,144500,5647878960,3945,3930,3945,3930,3989
20240802,144400,5632156610,3935,3930,3935,3930,962
20240802,144300,5628374940,3930,3930,3935,3930,6976
20240802,144200,5600953010,3935,3935,3940,3930,7257
20240802,144100,5572405850,3935,3945,3945,3935,2037
20240802,144000,5564380560,3950,3940,3950,3940,165
20240802,143900,5563729820,3940,3940,3945,3940,1620
20240802,143800,5557346515,3940,3940,3945,3940,121
20240802,143700,5556869765,3940,3940,3940,3940,1141
20240802,143600,5552374225,3940,3945,3945,3940,5976
20240802,143500,5528805765,3945,3945,3945,3945,1344
20240802,143400,5523503685,3945,3950,3950,3945,988
20240802,143300,5519601090,3955,3955,3955,3950,2599
20240802,143200,5509322050,3950,3950,3950,3950,407
20240802,143100,5507714400,3945,3945,3945,3945,0
20240802,143000,5507714400,3945,3945,3950,3945,2160
20240802,142900,5499183200,3945,3945,3945,3945,2152
20240802,142800,5490693560,3945,3950,3950,3945,357
20240802,142700,5489285165,3950,3945,3950,3945,73
20240802,142600,5488997070,3945,3945,3945,3945,2094
20240802,142500,5480736240,3940,3945,3945,3940,73
20240802,142400,5480448270,3940,3945,3945,3940,1099
20240802,142300,5476113205,3945,3940,3945,3940,1794
20240802,142200,5469044280,3940,3945,3950,3940,4837
20240802,142100,5449971300,3945,3945,3945,3945,3104
20240802,142000,5437726020,3945,3945,3950,3945,4359
20240802,141900,5420525935,3940,3945,3950,3940,19671
20240802,141800,5342986095,3950,3950,3955,3945,4804
20240802,141700,5324020205,3950,3950,3950,3945,10235
20240802,141600,5283593870,3950,3960,3960,3950,30418
20240802,141500,5163297530,3960,3965,3965,3955,6190
20240802,141400,5138784045,3965,3965,3965,3965,99
20240802,141300,5138391510,3965,3965,3965,3965,139
20240802,141200,5137840375,3965,3965,3965,3965,100
20240802,141100,5137443875,3965,3965,3965,3965,0
20240802,141000,5137443875,3965,3960,3965,3960,3404
20240802,140900,5123958750,3960,3960,3960,3960,0
20240802,140800,5123958750,3960,3960,3960,3960,1000
20240802,140700,5119998750,3960,3960,3960,3960,654
20240802,140600,5117408910,3960,3960,3960,3955,9
20240802,140500,5117373300,3955,3960,3960,3955,2145
20240802,140400,5108882375,3960,3965,3965,3960,121
20240802,140300,5108402615,3960,3955,3965,3955,36
20240802,140200,5108259900,3955,3975,3975,3955,10326
20240802,140100,5067292730,3975,3975,3975,3975,30
20240802,140000,5067173480,3975,3975,3975,3975,53
20240802,135900,5066962805,3975,3980,3980,3975,3777
20240802,135800,5051930350,3980,3980,3985,3980,795
20240802,135700,5048766085,3980,3980,3980,3980,1036
20240802,135600,5044642805,3980,3980,3980,3980,200
20240802,135500,5043846805,3980,3985,3985,3980,1105
20240802,135400,5039443385,3985,3985,3985,3985,205
20240802,135300,5038626460,3990,3980,3990,3980,579
20240802,135200,5036319100,3980,3980,3980,3980,46
20240802,135100,5036136020,3980,3980,3980,3980,1
20240802,135000,5036132040,3990,3985,3990,3985,2786
20240802,134900,5025029825,3985,3990,3990,3985,2
20240802,134800,5025021850,3985,3985,3985,3985,0
20240802,134700,5025021850,3985,3985,3985,3985,31
20240802,134600,5024898315,3985,3985,3985,3985,1356
20240802,134500,5019494655,3985,3980,3985,3980,1542
20240802,134400,5013357470,3980,3980,3980,3980,0
20240802,134300,5013357470,3980,3985,3985,3980,3682
20240802,134200,4998685590,3985,3995,3995,3985,4389
20240802,134100,4981175150,3995,3990,3995,3990,22
20240802,134000,4981087270,3990,3990,3990,3990,1154
20240802,133900,4976482810,3990,3995,3995,3990,112
20240802,133800,4976035425,3995,3995,4000,3995,2707
20240802,133700,4965211410,3995,3995,3995,3995,0
20240802,133600,4965211410,3995,3995,3995,3995,73
20240802,133500,4964919775,3995,3990,3995,3990,152
20240802,133400,4964313275,3985,3990,3990,3985,3145
20240802,133300,4951779725,3990,3990,3990,3990,4740
20240802,133200,4932867125,3990,3990,3990,3990,0
20240802,133100,4932867125,3990,3990,3990,3990,150
20240802,133000,4932268625,3990,3990,3990,3990,5
20240802,132900,4932248675,3990,3990,3990,3990,0
20240802,132800,4932248675,3990,3990,3990,3990,206
20240802,132700,4931426735,3990,4000,4000,3990,4880
20240802,132600,4911920205,4005,4005,4005,4005,0
20240802,132500,4911920205,4005,4005,4005,4005,86
20240802,132400,4911575775,4005,4010,4010,4005,1324
20240802,132300,4906272785,4005,4005,4005,4005,162
20240802,132200,4905623975,4010,4005,4010,4005,1897
20240802,132100,4898017025,4000,4005,4005,4000,900
20240802,132000,4894414525,4000,4000,4000,4000,875
20240802,131900,4890914525,4010,4005,4010,4000,2062
20240802,131800,4882651945,4005,4010,4010,4000,954
20240802,131700,4878827175,4010,4005,4010,4005,1061
20240802,131600,4874577865,4000,4005,4005,4000,64
20240802,131500,4874321555,3995,4000,4000,3995,640
20240802,131400,4871763685,4000,4000,4000,4000,363
20240802,131300,4870311685,4010,3990,4010,3990,3013
20240802,131200,4858230460,3990,4000,4000,3990,1449
20240802,131100,4852447065,4005,4005,4010,4005,6373
20240802,131000,4826918935,4005,4000,4005,4000,4771
20240802,130900,4807816185,4000,3990,4000,3990,2129
20240802,130800,4799302045,3995,3990,3995,3990,287
20240802,130700,4798156910,3995,3995,3995,3995,6
20240802,130600,4798132940,3995,3990,3995,3990,432
20240802,130500,4796407155,3985,3990,3990,3985,1766
20240802,130400,4789368690,3995,3995,3995,3995,150
20240802,130300,4788769440,3990,3990,3990,3990,11
20240802,130200,4788725550,3995,3990,3995,3990,400
20240802,130100,4787129050,3985,3985,4000,3985,2278
20240802,130000,4778021230,3985,3990,4000,3985,1008
20240802,125900,4773991245,3990,3990,3990,3990,250
20240802,125800,4772993745,3985,3990,3990,3985,33
20240802,125700,4772862230,3985,3990,3995,3985,1450
20240802,125600,4767072705,3990,3990,3990,3990,0
20240802,125500,4767072705,3990,3990,3990,3990,2385
20240802,125400,4757556555,3990,3990,3990,3985,1267
20240802,125300,4752506175,3990,3990,3990,3990,50
20240802,125200,4752306675,3990,3990,3990,3990,185
20240802,125100,4751568525,3990,3995,3995,3990,1888
20240802,125000,4744032405,3990,3990,3990,3990,2015
20240802,124900,4735992555,3995,4000,4000,3995,1799
20240802,124800,4728805150,4005,3995,4005,3990,4324
20240802,124700,4711537670,4000,4000,4005,4000,908
20240802,124600,4707905375,4000,4000,4000,4000,871
20240802,124500,4704421375,4005,4000,4005,4000,1682
20240802,124400,4697687235,4000,3995,4000,3990,2194
20240802,124300,4688921955,3990,4000,4000,3990,2345
20240802,124200,4679547005,4000,4010,4010,3995,383
20240802,124100,4678011975,4010,3995,4010,3995,3865
20240802,124000,4662533650,3995,4000,4005,3990,1210
20240802,123900,4657693665,3995,3990,4000,3985,3964
20240802,123800,4641858150,3985,3985,3995,3985,5002
20240802,123700,4621883635,3985,3995,3995,3985,3357
20240802,123600,4608489270,3995,3990,3995,3980,1681
20240802,123500,4601792470,3990,3985,3990,3985,2163
20240802,123400,4593162105,3990,3995,3995,3990,2937
20240802,123300,4581443310,3990,3995,3995,3990,538
20240802,123200,4579295045,3995,3990,4000,3990,15901
20240802,123100,4515831850,3990,3990,3990,3990,3211
20240802,123000,4503019960,3985,3980,3985,3980,4258
20240802,122900,4486053845,3980,3980,3980,3980,40
20240802,122800,4485894645,3980,3975,3980,3975,557
20240802,122700,4483677935,3980,3980,3980,3980,19
20240802,122600,4483602315,3975,3970,3975,3970,173
20240802,122500,4482914650,3970,3970,3970,3970,0
20240802,122400,4482914650,3970,3970,3970,3970,1200
20240802,122300,4478150650,3975,3975,3975,3975,1
20240802,122200,4478146675,3970,3970,3970,3970,0
20240802,122100,4478146675,3970,3970,3970,3970,699
20240802,122000,4475371645,3970,3970,3970,3970,0
20240802,121900,4475371645,3970,3975,3980,3970,338
20240802,121800,4474029560,3970,3975,3975,3970,256
20240802,121700,4473011965,3970,3980,3980,3970,334
20240802,121600,4471683015,3980,3980,3980,3980,0
20240802,121500,4471683015,3980,3980,3985,3980,4542
20240802,121400,4453605745,3980,3980,3980,3980,0
20240802,121300,4453605745,3980,3980,3980,3980,51
20240802,121200,4453402765,3980,3975,3980,3975,2
20240802,121100,4453394810,3970,3965,3970,3965,3
20240802,121000,4453382905,3970,3970,3970,3970,2050
20240802,120900,4445244405,3970,3970,3970,3970,111
20240802,120800,4444803735,3970,3970,3970,3970,0
20240802,120700,4444803735,3970,3970,3985,3970,1712
20240802,120600,4437983865,3980,3975,3980,3970,1061
20240802,120500,4433761845,3975,3975,3975,3975,50
20240802,120400,4433563095,3975,3975,3975,3975,628
20240802,120300,4431066795,3970,3975,3975,3970,201
20240802,120200,4430268820,3970,3965,3970,3965,1025
20240802,120100,4426199605,3965,3960,3965,3960,459
20240802,120000,4424379675,3960,3960,3960,3960,1063
20240802,115900,4420170195,3960,3960,3960,3960,16
20240802,115800,4420106835,3960,3960,3960,3960,771
20240802,115700,4417053675,3965,3960,3965,3960,12
20240802,115600,4417006150,3960,3960,3960,3955,534
20240802,115500,4414891735,3955,3955,3955,3955,1
20240802,115400,4414887780,3965,3960,3965,3955,719
20240802,115300,4412040495,3955,3955,3965,3955,2176
20240802,115200,4403433835,3955,3955,3955,3955,588
20240802,115100,4401108295,3950,3950,3950,3950,0
20240802,115000,4401108295,3950,3970,3970,3950,7078
20240802,114900,4373123930,3970,3955,3970,3955,51
20240802,114800,4372922210,3955,3955,3955,3955,0
20240802,114700,4372922210,3955,3955,3955,3955,613
20240802,114600,4370497795,3955,3970,3970,3955,11
20240802,114500,4370454140,3955,3955,3955,3955,0
20240802,114400,4370454140,3955,3955,3955,3955,2058
20240802,114300,4362314750,3965,3960,3965,3960,1777
20240802,114200,4355271035,3960,3960,3960,3960,76
20240802,114100,4354970075,3960,3970,3970,3960,6656
20240802,114000,4328603330,3970,3970,3970,3965,347
20240802,113900,4327227390,3970,3970,3970,3965,6
20240802,113800,4327203580,3965,3975,3975,3965,159
20240802,113700,4326571565,3980,3965,3980,3965,1408
20240802,113600,4320978845,3965,3970,3970,3965,3374
20240802,113500,4307600350,3970,3970,3970,3970,99
20240802,113400,4307207320,3970,3970,3970,3970,0
20240802,113300,4307207320,3970,3985,3985,3970,81
20240802,113200,4306885445,3985,3985,3985,3985,1
20240802,113100,4306881460,3990,3990,3990,3990,0
20240802,113000,4306881460,3990,3990,3990,3990,0
20240802,112900,4306881460,3990,3980,3990,3980,4552
20240802,112800,4288744720,3990,3990,3990,3990,38
20240802,112700,4288593100,3990,3990,3990,3990,30
20240802,112600,4288473400,3990,3980,3990,3980,9386
20240802,112500,4251116040,3980,3980,3980,3980,2
20240802,112400,4251108080,3965,3965,3965,3965,4
20240802,112300,4251092220,3980,3965,3980,3965,7951
20240802,112200,4219511550,3960,3960,3960,3960,100
20240802,112100,4219115550,3960,3960,3960,3960,395
20240802,112000,4217551350,3960,3965,3965,3960,1113
20240802,111900,4213138665,3965,3965,3965,3965,1
20240802,111800,4213134700,3970,3970,3970,3970,2130
20240802,111700,4204678600,3975,3975,3975,3970,41
20240802,111600,4204515630,3970,3975,3975,3970,301
20240802,111500,4203319160,3975,3970,3975,3970,573
20240802,111400,4201044060,3970,3965,3970,3965,100
20240802,111300,4200647510,3965,3965,3970,3965,108
20240802,111200,4200219285,3965,3960,3965,3960,2096
20240802,111100,4191918975,3965,3960,3965,3960,203
20240802,111000,4191115080,3960,3960,3960,3960,1
20240802,110900,4191111120,3965,3965,3965,3960,225
20240802,110800,4190219495,3960,3965,3965,3960,1361
20240802,110700,4184823600,3960,3970,3970,3960,944
20240802,110600,4181079455,3965,3965,3965,3960,1318
20240802,110500,4175856085,3960,3965,3965,3960,3875
20240802,110400,4160493475,3965,3970,3970,3965,3805
20240802,110300,4145399495,3975,3970,3975,3970,598
20240802,110200,4143025430,3975,3980,3980,3975,665
20240802,110100,4140381055,3975,3980,3980,3975,169
20240802,110000,4139708440,3975,3975,3975,3975,60
20240802,105900,4139469940,3975,3975,3975,3975,0
20240802,105800,4139469940,3975,3970,3975,3970,698
20240802,105700,4136695395,3975,3980,3980,3975,11
20240802,105600,4136651635,3980,3980,3980,3970,2020
20240802,105500,4128632075,3970,3970,3970,3970,1
20240802,105400,4128628105,3970,3975,3975,3970,84
20240802,105300,4128294275,3970,3975,3980,3970,1826
20240802,105200,4121042145,3980,3975,3980,3975,9
20240802,105100,4121006330,3980,3980,3980,3980,1
20240802,105000,4121002350,3975,3975,3975,3970,651
20240802,104900,4118416125,3975,3975,3975,3975,200
20240802,104800,4117621125,3975,3975,3975,3975,28
20240802,104700,4117509825,3980,3980,3980,3975,1058
20240802,104600,4113298990,3980,3980,3980,3980,140
20240802,104500,4112741790,3980,3975,3980,3975,116
20240802,104400,4112280670,3980,3980,3980,3975,394
20240802,104300,4110712555,3980,3975,3980,3975,202
20240802,104200,4109909595,3975,3975,3975,3975,0
20240802,104100,4109909595,3975,3970,3975,3970,500
20240802,104000,4107923740,3970,3970,3970,3970,1
20240802,103900,4107919770,3970,3980,3980,3970,211
20240802,103800,4107081000,3970,3970,3970,3970,0
20240802,103700,4107081000,3970,3970,3970,3970,500
20240802,103600,4105096000,3970,3985,3985,3970,6394
20240802,103500,4079687855,3980,3980,3980,3980,80
20240802,103400,4079369455,3985,3980,3990,3975,1301
20240802,103300,4074184950,3980,3975,3980,3975,1335
20240802,103200,4068875210,3965,3965,3970,3965,3477
20240802,103100,4055078670,3965,3965,3965,3965,1083
20240802,103000,4050784575,3965,3970,3970,3965,379
20240802,102900,4049281835,3970,3965,3970,3965,302
20240802,102800,4048084395,3970,3970,3970,3965,730
20240802,102700,4045188795,3970,3970,3970,3970,2820
20240802,102600,4033993395,3970,3965,3970,3965,684
20240802,102500,4031278475,3965,3965,3970,3965,1623
20240802,102400,4024840315,3965,3960,3965,3960,16
20240802,102300,4024776950,3960,3970,3970,3960,3176
20240802,102200,4012172875,3965,3955,3965,3955,1359
20240802,102100,4006790700,3955,3960,3965,3955,2821
20240802,102000,3995614925,3955,3950,3955,3950,531
20240802,101900,3993514850,3950,3955,3960,3950,17
20240802,101800,3993447620,3945,3960,3960,3945,2627
20240802,101700,3983076655,3955,3950,3955,3945,2357
20240802,101600,3973765730,3945,3950,3955,3945,1560
20240802,101500,3967610600,3950,3955,3955,3950,4968
20240802,101400,3947982490,3950,3950,3955,3950,5337
20240802,101300,3926901315,3955,3955,3955,3950,359
20240802,101200,3925482215,3950,3960,3960,3950,10493
20240802,101100,3883993675,3955,3960,3960,3955,337
20240802,101000,3882659840,3960,3960,3970,3955,5141
20240802,100900,3862301415,3965,3965,3970,3965,883
20240802,100800,3858799315,3960,3960,3970,3960,1795
20240802,100700,3851690980,3960,3960,3965,3955,1204
20240802,100600,3846923135,3970,3960,3970,3960,105
20240802,100500,3846506535,3970,3960,3970,3955,4100
20240802,100400,3830255200,3955,3960,3960,3955,2375
20240802,100300,3820861385,3955,3965,3965,3955,974
20240802,100200,3817004250,3965,3965,3965,3950,5320
20240802,100100,3795969630,3965,3965,3965,3950,5116
20240802,100000,3775753445,3965,3955,3965,3955,440
20240802,095900,3774012715,3965,3960,3965,3950,7204
20240802,095800,3745529795,3960,3960,3965,3955,4386
20240802,095700,3728152705,3955,3960,3965,3950,9662
20240802,095600,3689967665,3960,3965,3970,3960,11101
20240802,095500,3645978985,3965,3975,3975,3965,18127
20240802,095400,3574030090,3975,3980,3980,3975,2787
20240802,095300,3562939135,3985,3990,3990,3985,1995
20240802,095200,3554982745,3990,3980,3990,3980,4043
20240802,095100,3538871315,3985,3985,3990,3970,11637
20240802,095000,3492586385,3980,3990,3990,3975,1865
20240802,094900,3485163185,3980,3985,3990,3980,18390
20240802,094800,3411900985,3990,3995,3995,3990,11064
20240802,094700,3367749000,3995,4000,4005,3995,6139
20240802,094600,3343215540,4000,4005,4010,3995,7083
20240802,094500,3314883655,4005,4005,4010,4000,5619
20240802,094400,3292404685,4005,4015,4020,4005,3664
20240802,094300,3277720930,4015,4020,4020,4000,10201
20240802,094200,3236856395,4020,4015,4020,4010,5035
20240802,094100,3216653840,4015,4025,4030,4010,1166
20240802,094000,3211967715,4025,4015,4030,4015,3802
20240802,093900,3196676255,4005,4005,4020,4000,9140
20240802,093800,3160089565,4005,4025,4025,4005,8586
20240802,093700,3125671135,4020,4025,4025,4010,21165
20240802,093600,3040732740,4030,4040,4040,4030,3502
20240802,093500,3026604640,4040,4030,4045,4030,2799
20240802,093400,3015301705,4030,4030,4030,4025,1262
20240802,093300,3010218165,4030,4025,4030,4015,6774
20240802,093200,2982978775,4025,4040,4045,4025,19419
20240802,093100,2904666605,4040,4045,4050,4040,9192
20240802,093000,2867509335,4045,4055,4060,4040,11999
20240802,092900,2818943570,4055,4055,4060,4045,5957
20240802,092800,2794800240,4055,4055,4075,4050,29891
20240802,092700,2673410365,4050,4055,4055,4040,3590
20240802,092600,2658871680,4055,4045,4080,4045,19798
20240802,092500,2578329645,4045,4035,4050,4030,5254
20240802,092400,2557092535,4035,4030,4040,4020,12054
20240802,092300,2508518320,4030,4045,4045,4015,16912
20240802,092200,2440422965,4030,4045,4050,4030,21032
20240802,092100,2355424225,4045,4050,4055,4045,25348
20240802,092000,2252762760,4050,4065,4075,4050,34315
20240802,091900,2113191430,4070,4040,4070,4040,17706
20240802,091800,2041438825,4040,4075,4075,4040,42921
20240802,091700,1867458575,4075,4075,4080,4060,24394
20240802,091600,1768163785,4070,4085,4095,4065,43782
20240802,091500,1589370180,4090,4080,4095,4070,45698
20240802,091400,1402808645,4085,4050,4085,4050,37604
20240802,091300,1249677600,4060,4055,4065,4050,28168
20240802,091200,1135394735,4050,4055,4055,4040,25836
20240802,091100,1030816000,4050,4050,4055,4035,18744
20240802,091000,954912340,4045,4035,4055,4030,33713
20240802,090900,818597270,4035,4035,4045,4030,11170
20240802,090800,773535980,4035,4040,4050,4030,36842
20240802,090700,624830870,4040,4040,4045,4030,14271
20240802,090600,567216495,4035,4020,4035,4020,31702
20240802,090500,439515675,4020,4010,4020,4000,13436
20240802,090400,385555120,4020,4000,4030,4000,17937
20240802,090300,313495530,4005,3990,4005,3990,4311
20240802,090200,296258590,3980,3990,4000,3980,2643
20240802,090100,285714540,4000,3990,4010,3990,20473
20240802,090000,203757600,3990,4000,4000,3985,48449