KissMeData/065950/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194100,1092305905,2440,2440,2440,2440,3036
20240802,194000,1092305905,2440,2440,2440,2440,0
20240802,193900,1092305905,2440,2440,2440,2440,0
20240802,193800,1092305905,2440,2440,2440,2440,0
20240802,193700,1092305905,2440,2440,2440,2440,0
20240802,193600,1092305905,2440,2440,2440,2440,0
20240802,193500,1092305905,2440,2440,2440,2440,0
20240802,193400,1092305905,2440,2440,2440,2440,0
20240802,193300,1092305905,2440,2440,2440,2440,0
20240802,193200,1092305905,2440,2440,2440,2440,0
20240802,193100,1092305905,2440,2440,2440,2440,0
20240802,193000,1092305905,2440,2440,2440,2440,0
20240802,192900,1092305905,2440,2440,2440,2440,0
20240802,192800,1092305905,2440,2440,2440,2440,0
20240802,192700,1092305905,2440,2440,2440,2440,0
20240802,192600,1092305905,2440,2440,2440,2440,0
20240802,192500,1092305905,2440,2440,2440,2440,0
20240802,192400,1092305905,2440,2440,2440,2440,0
20240802,192300,1092305905,2440,2440,2440,2440,0
20240802,192200,1092305905,2440,2440,2440,2440,0
20240802,192100,1092305905,2440,2440,2440,2440,0
20240802,192000,1092305905,2440,2440,2440,2440,0
20240802,191900,1092305905,2440,2440,2440,2440,0
20240802,191800,1092305905,2440,2440,2440,2440,0
20240802,191700,1092305905,2440,2440,2440,2440,0
20240802,191600,1092305905,2440,2440,2440,2440,0
20240802,191500,1092305905,2440,2440,2440,2440,0
20240802,191400,1092305905,2440,2440,2440,2440,0
20240802,191300,1092305905,2440,2440,2440,2440,0
20240802,191200,1092305905,2440,2440,2440,2440,0
20240802,191100,1092305905,2440,2440,2440,2440,3036
20240802,191000,1092305905,2440,2440,2440,2440,0
20240802,190900,1092305905,2440,2440,2440,2440,0
20240802,190800,1092305905,2440,2440,2440,2440,0
20240802,190700,1092305905,2440,2440,2440,2440,0
20240802,190600,1092305905,2440,2440,2440,2440,0
20240802,190500,1092305905,2440,2440,2440,2440,0
20240802,190400,1092305905,2440,2440,2440,2440,0
20240802,190300,1092305905,2440,2440,2440,2440,0
20240802,190200,1092305905,2440,2440,2440,2440,0
20240802,190100,1092305905,2440,2440,2440,2440,0
20240802,190000,1092305905,2440,2440,2440,2440,0
20240802,185900,1092305905,2440,2440,2440,2440,0
20240802,185800,1092305905,2440,2440,2440,2440,0
20240802,185700,1092305905,2440,2440,2440,2440,0
20240802,185600,1092305905,2440,2440,2440,2440,0
20240802,185500,1092305905,2440,2440,2440,2440,0
20240802,185400,1092305905,2440,2440,2440,2440,0
20240802,185300,1092305905,2440,2440,2440,2440,0
20240802,185200,1092305905,2440,2440,2440,2440,0
20240802,185100,1092305905,2440,2440,2440,2440,0
20240802,185000,1092305905,2440,2440,2440,2440,0
20240802,184900,1092305905,2440,2440,2440,2440,0
20240802,184800,1092305905,2440,2440,2440,2440,0
20240802,184700,1092305905,2440,2440,2440,2440,0
20240802,184600,1092305905,2440,2440,2440,2440,0
20240802,184500,1092305905,2440,2440,2440,2440,0
20240802,184400,1092305905,2440,2440,2440,2440,0
20240802,184300,1092305905,2440,2440,2440,2440,0
20240802,184200,1092305905,2440,2440,2440,2440,0
20240802,184100,1092305905,2440,2440,2440,2440,3036
20240802,184000,1092305905,2440,2440,2440,2440,0
20240802,183900,1092305905,2440,2440,2440,2440,0
20240802,183800,1092305905,2440,2440,2440,2440,0
20240802,183700,1092305905,2440,2440,2440,2440,0
20240802,183600,1092305905,2440,2440,2440,2440,0
20240802,183500,1092305905,2440,2440,2440,2440,0
20240802,183400,1092305905,2440,2440,2440,2440,0
20240802,183300,1092305905,2440,2440,2440,2440,0
20240802,183200,1092305905,2440,2440,2440,2440,0
20240802,183100,1092305905,2440,2440,2440,2440,0
20240802,183000,1092305905,2440,2440,2440,2440,0
20240802,182900,1092305905,2440,2440,2440,2440,0
20240802,182800,1092305905,2440,2440,2440,2440,0
20240802,182700,1092305905,2440,2440,2440,2440,0
20240802,182600,1092305905,2440,2440,2440,2440,0
20240802,182500,1092305905,2440,2440,2440,2440,0
20240802,182400,1092305905,2440,2440,2440,2440,0
20240802,182300,1092305905,2440,2440,2440,2440,0
20240802,182200,1092305905,2440,2440,2440,2440,0
20240802,182100,1092305905,2440,2440,2440,2440,0
20240802,182000,1092305905,2440,2440,2440,2440,0
20240802,181900,1092305905,2440,2440,2440,2440,0
20240802,181800,1092305905,2440,2440,2440,2440,0
20240802,181700,1092305905,2440,2440,2440,2440,0
20240802,181600,1092305905,2440,2440,2440,2440,0
20240802,181500,1092305905,2440,2440,2440,2440,0
20240802,181400,1092305905,2440,2440,2440,2440,0
20240802,181300,1092305905,2440,2440,2440,2440,0
20240802,181200,1092305905,2440,2440,2440,2440,0
20240802,181100,1092305905,2440,2440,2440,2440,3036
20240802,181000,1092305905,2440,2440,2440,2440,0
20240802,180900,1092305905,2440,2440,2440,2440,0
20240802,180800,1092305905,2440,2440,2440,2440,0
20240802,180700,1092305905,2440,2440,2440,2440,0
20240802,180600,1092305905,2440,2440,2440,2440,0
20240802,180500,1092305905,2440,2440,2440,2440,0
20240802,180400,1092305905,2440,2440,2440,2440,0
20240802,180300,1092305905,2440,2440,2440,2440,0
20240802,180200,1092305905,2440,2440,2440,2440,0
20240802,180100,1092305905,2440,2440,2440,2440,0
20240802,180000,1092305905,2440,2440,2440,2440,0
20240802,175900,1092305905,2440,2440,2440,2440,0
20240802,175800,1092305905,2440,2440,2440,2440,0
20240802,175700,1092305905,2440,2440,2440,2440,0
20240802,175600,1092305905,2440,2440,2440,2440,0
20240802,175500,1092305905,2440,2440,2440,2440,0
20240802,175400,1092305905,2440,2440,2440,2440,0
20240802,175300,1092305905,2440,2440,2440,2440,0
20240802,175200,1092305905,2440,2440,2440,2440,0
20240802,175100,1092305905,2440,2440,2440,2440,0
20240802,175000,1092305905,2440,2440,2440,2440,0
20240802,174900,1092305905,2440,2440,2440,2440,0
20240802,174800,1092305905,2440,2440,2440,2440,0
20240802,174700,1092305905,2440,2440,2440,2440,0
20240802,174600,1092305905,2440,2440,2440,2440,0
20240802,174500,1092305905,2440,2440,2440,2440,0
20240802,174400,1092305905,2440,2440,2440,2440,0
20240802,174300,1092305905,2440,2440,2440,2440,0
20240802,174200,1092305905,2440,2440,2440,2440,0
20240802,174100,1092305905,2440,2440,2440,2440,3036
20240802,174000,1092305905,2440,2440,2440,2440,0
20240802,173900,1092305905,2440,2440,2440,2440,0
20240802,173800,1092305905,2440,2440,2440,2440,0
20240802,173700,1092305905,2440,2440,2440,2440,0
20240802,173600,1092305905,2440,2440,2440,2440,0
20240802,173500,1092305905,2440,2440,2440,2440,0
20240802,173400,1092305905,2440,2440,2440,2440,0
20240802,173300,1092305905,2440,2440,2440,2440,0
20240802,173200,1092305905,2440,2440,2440,2440,0
20240802,173100,1092305905,2440,2440,2440,2440,0
20240802,173000,1092305905,2440,2440,2440,2440,0
20240802,172900,1092305905,2440,2440,2440,2440,0
20240802,172800,1092305905,2440,2440,2440,2440,0
20240802,172700,1092305905,2440,2440,2440,2440,0
20240802,172600,1092305905,2440,2440,2440,2440,0
20240802,172500,1092305905,2440,2440,2440,2440,0
20240802,172400,1092305905,2440,2440,2440,2440,0
20240802,172300,1092305905,2440,2440,2440,2440,0
20240802,172200,1092305905,2440,2440,2440,2440,0
20240802,172100,1092305905,2440,2440,2440,2440,0
20240802,172000,1092305905,2440,2440,2440,2440,0
20240802,171900,1092305905,2440,2440,2440,2440,0
20240802,171800,1092305905,2440,2440,2440,2440,0
20240802,171700,1092305905,2440,2440,2440,2440,0
20240802,171600,1092305905,2440,2440,2440,2440,0
20240802,171500,1092305905,2440,2440,2440,2440,0
20240802,171400,1092305905,2440,2440,2440,2440,0
20240802,171300,1092305905,2440,2440,2440,2440,0
20240802,171200,1092305905,2440,2440,2440,2440,0
20240802,171100,1092305905,2440,2440,2440,2440,3036
20240802,171000,1092305905,2440,2440,2440,2440,0
20240802,170900,1092305905,2440,2440,2440,2440,0
20240802,170800,1092305905,2440,2440,2440,2440,0
20240802,170700,1092305905,2440,2440,2440,2440,0
20240802,170600,1092305905,2440,2440,2440,2440,0
20240802,170500,1092305905,2440,2440,2440,2440,0
20240802,170400,1092305905,2440,2440,2440,2440,0
20240802,170300,1092305905,2440,2440,2440,2440,0
20240802,170200,1092305905,2440,2440,2440,2440,0
20240802,170100,1092305905,2440,2440,2440,2440,0
20240802,170000,1092305905,2440,2440,2440,2440,0
20240802,165900,1092305905,2440,2440,2440,2440,0
20240802,165800,1092305905,2440,2440,2440,2440,0
20240802,165700,1092305905,2440,2440,2440,2440,0
20240802,165600,1092305905,2440,2440,2440,2440,0
20240802,165500,1092305905,2440,2440,2440,2440,0
20240802,165400,1092305905,2440,2440,2440,2440,0
20240802,165300,1092305905,2440,2440,2440,2440,0
20240802,165200,1092305905,2440,2440,2440,2440,0
20240802,165100,1092305905,2440,2440,2440,2440,0
20240802,165000,1092305905,2440,2440,2440,2440,0
20240802,164900,1092305905,2440,2440,2440,2440,0
20240802,164800,1092305905,2440,2440,2440,2440,0
20240802,164700,1092305905,2440,2440,2440,2440,0
20240802,164600,1092305905,2440,2440,2440,2440,0
20240802,164500,1092305905,2440,2440,2440,2440,0
20240802,164400,1092305905,2440,2440,2440,2440,0
20240802,164300,1092305905,2440,2440,2440,2440,0
20240802,164200,1092305905,2440,2440,2440,2440,0
20240802,164100,1092305905,2440,2440,2440,2440,3036
20240802,164000,1092305905,2440,2440,2440,2440,0
20240802,163900,1092305905,2440,2440,2440,2440,0
20240802,163800,1092305905,2440,2440,2440,2440,0
20240802,163700,1092305905,2440,2440,2440,2440,0
20240802,163600,1092305905,2440,2440,2440,2440,0
20240802,163500,1092305905,2440,2440,2440,2440,0
20240802,163400,1092305905,2440,2440,2440,2440,0
20240802,163300,1092305905,2440,2440,2440,2440,0
20240802,163200,1092305905,2440,2440,2440,2440,0
20240802,163100,1092305905,2440,2440,2440,2440,0
20240802,163000,1092305905,2440,2440,2440,2440,0
20240802,162900,1092305905,2440,2440,2440,2440,0
20240802,162800,1092305905,2440,2440,2440,2440,0
20240802,162700,1092305905,2440,2440,2440,2440,0
20240802,162600,1092305905,2440,2440,2440,2440,0
20240802,162500,1092305905,2440,2440,2440,2440,0
20240802,162400,1092305905,2440,2440,2440,2440,0
20240802,162300,1092305905,2440,2440,2440,2440,0
20240802,162200,1092305905,2440,2440,2440,2440,0
20240802,162100,1092305905,2440,2440,2440,2440,0
20240802,162000,1092305905,2440,2440,2440,2440,0
20240802,161900,1092305905,2440,2440,2440,2440,0
20240802,161800,1092305905,2440,2440,2440,2440,0
20240802,161700,1092305905,2440,2440,2440,2440,0
20240802,161600,1092305905,2440,2440,2440,2440,0
20240802,161500,1092305905,2440,2440,2440,2440,0
20240802,161400,1092305905,2440,2440,2440,2440,0
20240802,161300,1092305905,2440,2440,2440,2440,0
20240802,161200,1092305905,2440,2440,2440,2440,0
20240802,161100,1092305905,2440,2440,2440,2440,3036
20240802,161000,1092305905,2440,2440,2440,2440,0
20240802,160900,1092305905,2440,2440,2440,2440,0
20240802,160800,1092305905,2440,2440,2440,2440,0
20240802,160700,1092305905,2440,2440,2440,2440,0
20240802,160600,1092305905,2440,2440,2440,2440,0
20240802,160500,1092305905,2440,2440,2440,2440,0
20240802,160400,1092305905,2440,2440,2440,2440,0
20240802,160300,1092305905,2440,2440,2440,2440,0
20240802,160200,1092305905,2440,2440,2440,2440,0
20240802,160100,1092305905,2440,2440,2440,2440,0
20240802,160000,1092305905,2440,2440,2440,2440,0
20240802,155900,1092305905,2440,2440,2440,2440,0
20240802,155800,1092305905,2440,2440,2440,2440,0
20240802,155700,1092305905,2440,2440,2440,2440,0
20240802,155600,1092305905,2440,2440,2440,2440,0
20240802,155500,1092305905,2440,2440,2440,2440,0
20240802,155400,1092305905,2440,2440,2440,2440,0
20240802,155300,1092305905,2440,2440,2440,2440,0
20240802,155200,1092305905,2440,2440,2440,2440,0
20240802,155100,1092305905,2440,2440,2440,2440,0
20240802,155000,1092305905,2440,2440,2440,2440,0
20240802,154900,1092305905,2440,2440,2440,2440,0
20240802,154800,1092305905,2440,2440,2440,2440,0
20240802,154700,1092305905,2440,2440,2440,2440,0
20240802,154600,1092305905,2440,2440,2440,2440,0
20240802,154500,1092305905,2440,2440,2440,2440,0
20240802,154400,1092305905,2440,2440,2440,2440,0
20240802,154300,1092305905,2440,2440,2440,2440,0
20240802,154200,1092305905,2440,2440,2440,2440,0
20240802,154100,1092305905,2440,2440,2440,2440,3036
20240802,154000,1092305905,2440,2440,2440,2440,0
20240802,153900,1092305905,2440,2440,2440,2440,0
20240802,153800,1092305905,2440,2440,2440,2440,0
20240802,153700,1092305905,2440,2440,2440,2440,0
20240802,153600,1092305905,2440,2440,2440,2440,0
20240802,153500,1092305905,2440,2440,2440,2440,0
20240802,153400,1092305905,2440,2440,2440,2440,0
20240802,153300,1092305905,2440,2440,2440,2440,0
20240802,153200,1092305905,2440,2440,2440,2440,0
20240802,153100,1092305905,2440,2440,2440,2440,0
20240802,153000,1092305905,2440,2440,2440,2440,3036
20240802,152900,1084898065,2460,2460,2460,2460,0
20240802,152800,1084898065,2460,2460,2460,2460,0
20240802,152700,1084898065,2460,2460,2460,2460,0
20240802,152600,1084898065,2460,2460,2460,2460,0
20240802,152500,1084898065,2460,2460,2460,2460,0
20240802,152400,1084898065,2460,2460,2460,2460,0
20240802,152300,1084898065,2460,2460,2460,2460,0
20240802,152200,1084898065,2460,2460,2460,2460,0
20240802,152100,1084898065,2460,2460,2460,2460,0
20240802,152000,1084898065,2460,2460,2460,2460,0
20240802,151900,1084898065,2460,2465,2470,2460,37
20240802,151800,1084806845,2465,2465,2470,2460,26
20240802,151700,1084742845,2445,2465,2465,2440,1420
20240802,151600,1081274910,2470,2445,2470,2445,2
20240802,151500,1081269995,2470,2440,2470,2440,21
20240802,151400,1081218725,2440,2475,2475,2440,3848
20240802,151300,1071793855,2470,2470,2470,2470,1
20240802,151200,1071791385,2475,2470,2475,2470,12
20240802,151100,1071761735,2475,2460,2475,2460,379
20240802,151000,1070829335,2455,2470,2470,2455,1001
20240802,150900,1068371045,2480,2475,2480,2475,19
20240802,150800,1068324015,2475,2475,2475,2475,13
20240802,150700,1068291840,2475,2485,2485,2475,13
20240802,150600,1068259655,2475,2485,2485,2475,30
20240802,150500,1068185240,2480,2490,2490,2480,19
20240802,150400,1068138000,2465,2465,2465,2465,1
20240802,150300,1068135535,2495,2475,2495,2465,601
20240802,150200,1066650775,2480,2480,2495,2480,304
20240802,150100,1065896820,2480,2490,2490,2480,165
20240802,150000,1065485980,2495,2495,2495,2495,0
20240802,145900,1065485980,2495,2495,2495,2495,0
20240802,145800,1065485980,2495,2495,2495,2495,0
20240802,145700,1065485980,2495,2495,2495,2495,0
20240802,145600,1065485980,2495,2495,2495,2495,0
20240802,145500,1065485980,2495,2495,2495,2495,0
20240802,145400,1065485980,2495,2495,2495,2495,10
20240802,145300,1065461030,2490,2490,2490,2490,53
20240802,145200,1065329060,2500,2500,2500,2500,0
20240802,145100,1065329060,2500,2500,2505,2475,88
20240802,145000,1065109275,2510,2510,2510,2510,0
20240802,144900,1065109275,2510,2510,2510,2510,0
20240802,144800,1065109275,2510,2510,2510,2510,0
20240802,144700,1065109275,2510,2480,2510,2480,2071
20240802,144600,1059960700,2480,2480,2480,2480,0
20240802,144500,1059960700,2480,2475,2480,2470,388
20240802,144400,1059002280,2480,2480,2480,2480,1
20240802,144300,1058999800,2470,2470,2470,2470,0
20240802,144200,1058999800,2470,2475,2480,2470,119
20240802,144100,1058705700,2475,2470,2475,2470,51
20240802,144000,1058579540,2475,2475,2475,2475,0
20240802,143900,1058579540,2475,2470,2475,2470,808
20240802,143800,1056583720,2470,2465,2470,2460,21
20240802,143700,1056532025,2470,2460,2470,2460,1671
20240802,143600,1052421335,2460,2455,2460,2455,71
20240802,143500,1052246930,2455,2455,2460,2450,569
20240802,143400,1050851875,2455,2455,2455,2455,140
20240802,143300,1050508175,2460,2460,2460,2460,101
20240802,143200,1050259715,2450,2455,2455,2450,3748
20240802,143100,1041076085,2460,2460,2460,2460,1368
20240802,143000,1037710805,2470,2470,2470,2470,5
20240802,142900,1037698455,2470,2470,2470,2470,0
20240802,142800,1037698455,2470,2470,2470,2470,0
20240802,142700,1037698455,2470,2460,2470,2460,279
20240802,142600,1037012105,2460,2460,2460,2460,220
20240802,142500,1036470905,2470,2470,2470,2470,0
20240802,142400,1036470905,2470,2470,2470,2470,0
20240802,142300,1036470905,2470,2470,2470,2470,0
20240802,142200,1036470905,2470,2470,2470,2470,0
20240802,142100,1036470905,2470,2455,2470,2450,1681
20240802,142000,1032348140,2475,2475,2475,2455,5445
20240802,141900,1018966180,2475,2475,2475,2475,0
20240802,141800,1018966180,2475,2475,2475,2475,1
20240802,141700,1018963705,2460,2465,2465,2460,813
20240802,141600,1016963460,2465,2465,2465,2465,1
20240802,141500,1016960995,2465,2465,2465,2465,1
20240802,141400,1016958530,2480,2480,2480,2480,0
20240802,141300,1016958530,2480,2465,2480,2465,363
20240802,141200,1016063720,2465,2465,2470,2465,255
20240802,141100,1015435140,2465,2465,2465,2465,251
20240802,141000,1014816425,2480,2480,2480,2480,0
20240802,140900,1014816425,2480,2480,2480,2480,0
20240802,140800,1014816425,2480,2480,2480,2480,1
20240802,140700,1014813945,2465,2465,2465,2465,0
20240802,140600,1014813945,2465,2465,2465,2465,1
20240802,140500,1014811480,2465,2465,2465,2465,0
20240802,140400,1014811480,2465,2465,2465,2465,2
20240802,140300,1014806550,2480,2470,2480,2470,161
20240802,140200,1014408710,2465,2465,2465,2465,250
20240802,140100,1013792460,2470,2470,2470,2470,17
20240802,140000,1013750470,2470,2470,2470,2470,1217
20240802,135900,1010744480,2465,2485,2485,2465,3289
20240802,135800,1002626595,2495,2495,2495,2495,0
20240802,135700,1002626595,2495,2495,2495,2495,0
20240802,135600,1002626595,2495,2495,2495,2495,0
20240802,135500,1002626595,2495,2495,2495,2495,0
20240802,135400,1002626595,2495,2495,2495,2495,1
20240802,135300,1002624100,2475,2490,2490,2475,2709
20240802,135200,995910770,2495,2495,2495,2495,800
20240802,135100,993914770,2505,2505,2505,2505,285
20240802,135000,993200845,2495,2495,2495,2495,128
20240802,134900,992881485,2510,2495,2510,2495,132
20240802,134800,992551810,2495,2495,2495,2495,0
20240802,134700,992551810,2495,2495,2495,2495,0
20240802,134600,992551810,2495,2485,2495,2485,27
20240802,134500,992484705,2510,2510,2510,2510,0
20240802,134400,992484705,2510,2510,2510,2510,0
20240802,134300,992484705,2510,2510,2510,2510,0
20240802,134200,992484705,2510,2510,2510,2510,1
20240802,134100,992482195,2510,2505,2510,2505,2
20240802,134000,992477180,2485,2490,2490,2485,500
20240802,133900,991234375,2480,2500,2515,2480,72
20240802,133800,991054810,2505,2505,2505,2505,0
20240802,133700,991054810,2505,2505,2505,2505,0
20240802,133600,991054810,2505,2505,2505,2505,0
20240802,133500,991054810,2505,2515,2520,2505,1048
20240802,133400,988414790,2515,2510,2515,2510,370
20240802,133300,987484630,2515,2515,2515,2515,0
20240802,133200,987484630,2515,2515,2515,2515,0
20240802,133100,987484630,2515,2515,2515,2515,0
20240802,133000,987484630,2515,2515,2515,2515,0
20240802,132900,987484630,2515,2515,2515,2515,0
20240802,132800,987484630,2515,2515,2515,2515,0
20240802,132700,987484630,2515,2515,2515,2515,5
20240802,132600,987472055,2515,2515,2515,2515,0
20240802,132500,987472055,2515,2515,2515,2515,0
20240802,132400,987472055,2515,2515,2515,2515,10
20240802,132300,987446905,2500,2500,2500,2500,0
20240802,132200,987446905,2500,2500,2500,2500,0
20240802,132100,987446905,2500,2500,2500,2500,0
20240802,132000,987446905,2500,2500,2500,2500,0
20240802,131900,987446905,2500,2500,2500,2500,0
20240802,131800,987446905,2500,2505,2515,2500,15
20240802,131700,987409295,2520,2520,2520,2520,0
20240802,131600,987409295,2520,2520,2520,2520,0
20240802,131500,987409295,2520,2505,2520,2505,180
20240802,131400,986958275,2505,2500,2505,2500,1500
20240802,131300,983202685,2505,2505,2505,2505,0
20240802,131200,983202685,2505,2470,2505,2470,1409
20240802,131100,979683790,2495,2495,2495,2495,0
20240802,131000,979683790,2495,2495,2495,2495,0
20240802,130900,979683790,2495,2495,2495,2495,0
20240802,130800,979683790,2495,2495,2495,2495,1
20240802,130700,979681295,2465,2465,2465,2465,8
20240802,130600,979661575,2470,2470,2470,2470,0
20240802,130500,979661575,2470,2470,2470,2470,545
20240802,130400,978315425,2495,2495,2495,2495,1
20240802,130300,978312930,2500,2500,2500,2500,0
20240802,130200,978312930,2500,2500,2500,2500,0
20240802,130100,978312930,2500,2495,2500,2495,5
20240802,130000,978300435,2500,2490,2500,2490,3
20240802,125900,978292950,2485,2480,2485,2480,2342
20240802,125800,972473180,2470,2470,2470,2470,378
20240802,125700,971539520,2465,2465,2465,2465,2645
20240802,125600,965019595,2465,2460,2465,2460,98
20240802,125500,964778510,2465,2465,2465,2465,50
20240802,125400,964655260,2465,2465,2465,2465,100
20240802,125300,964408760,2460,2460,2460,2460,1
20240802,125200,964406300,2480,2480,2480,2480,0
20240802,125100,964406300,2480,2480,2480,2480,1
20240802,125000,964403820,2485,2470,2485,2470,606
20240802,124900,962906970,2450,2460,2460,2450,774
20240802,124800,961004480,2460,2470,2470,2460,1017
20240802,124700,958499945,2465,2465,2465,2460,2267
20240802,124600,952915625,2465,2475,2485,2465,5817
20240802,124500,938532780,2480,2480,2480,2480,2096
20240802,124400,933334700,2500,2500,2500,2500,1
20240802,124300,933332200,2480,2490,2490,2480,1909
20240802,124200,928593005,2495,2495,2495,2495,0
20240802,124100,928593005,2495,2500,2500,2495,1375
20240802,124000,925160280,2495,2495,2495,2495,53
20240802,123900,925028045,2500,2500,2500,2500,300
20240802,123800,924278045,2505,2505,2505,2505,0
20240802,123700,924278045,2505,2500,2505,2500,8
20240802,123600,924258035,2500,2500,2500,2500,0
20240802,123500,924258035,2500,2500,2500,2500,285
20240802,123400,923545535,2505,2485,2505,2485,101
20240802,123300,923292550,2485,2485,2485,2485,0
20240802,123200,923292550,2485,2490,2490,2485,3864
20240802,123100,913686010,2490,2500,2500,2490,100
20240802,123000,913436560,2505,2505,2505,2505,1
20240802,122900,913434055,2505,2505,2505,2505,2
20240802,122800,913429045,2505,2505,2505,2500,165
20240802,122700,913015765,2500,2510,2510,2500,646
20240802,122600,911400735,2490,2495,2495,2490,1874
20240802,122500,906731870,2495,2495,2495,2495,381
20240802,122400,905781275,2495,2510,2510,2495,1081
20240802,122300,903078520,2510,2510,2510,2510,1
20240802,122200,903076010,2495,2495,2495,2495,40
20240802,122100,902976210,2495,2500,2500,2495,213
20240802,122000,902444675,2500,2500,2500,2500,2
20240802,121900,902439675,2520,2515,2520,2490,15672
20240802,121800,863243925,2525,2525,2525,2525,0
20240802,121700,863243925,2525,2515,2525,2515,1266
20240802,121600,860049935,2515,2520,2520,2515,577
20240802,121500,858597730,2520,2525,2525,2520,747
20240802,121400,856713780,2525,2525,2525,2525,1
20240802,121300,856711255,2520,2520,2520,2520,0
20240802,121200,856711255,2520,2530,2530,2520,100
20240802,121100,856459140,2530,2530,2530,2530,404
20240802,121000,855437020,2530,2530,2530,2530,0
20240802,120900,855437020,2530,2530,2530,2530,92
20240802,120800,855204260,2535,2535,2535,2535,294
20240802,120700,854458970,2535,2535,2535,2535,10
20240802,120600,854433620,2535,2535,2535,2535,0
20240802,120500,854433620,2535,2535,2535,2535,23
20240802,120400,854375315,2535,2535,2535,2535,1
20240802,120300,854372780,2540,2530,2540,2525,301
20240802,120200,853612705,2535,2535,2535,2535,0
20240802,120100,853612705,2535,2535,2535,2535,1
20240802,120000,853610170,2540,2540,2540,2535,3
20240802,115900,853602555,2535,2530,2540,2525,295
20240802,115800,852857650,2540,2540,2540,2540,1
20240802,115700,852855110,2535,2525,2540,2525,415
20240802,115600,851807210,2540,2540,2540,2525,1240
20240802,115500,848662480,2540,2545,2550,2540,805
20240802,115400,846613980,2545,2540,2545,2540,811
20240802,115300,844551040,2540,2540,2540,2540,0
20240802,115200,844551040,2540,2540,2540,2540,413
20240802,115100,843502020,2535,2535,2535,2535,200
20240802,115000,842995020,2540,2545,2545,2540,497
20240802,114900,841732635,2550,2550,2550,2550,21
20240802,114800,841679085,2550,2550,2555,2540,1504
20240802,114700,837846740,2550,2545,2550,2545,2512
20240802,114600,831441145,2540,2540,2540,2540,2
20240802,114500,831436065,2545,2540,2545,2540,321
20240802,114400,830620225,2540,2540,2540,2540,0
20240802,114300,830620225,2540,2535,2540,2535,188
20240802,114200,830143395,2540,2540,2540,2540,0
20240802,114100,830143395,2540,2540,2540,2540,1
20240802,114000,830140855,2540,2540,2540,2540,1
20240802,113900,830138315,2540,2540,2540,2540,0
20240802,113800,830138315,2540,2540,2540,2540,4
20240802,113700,830128155,2540,2535,2540,2535,491
20240802,113600,828883305,2535,2515,2535,2505,1956
20240802,113500,823971290,2540,2540,2540,2540,1
20240802,113400,823968750,2515,2535,2535,2515,1816
20240802,113300,819395385,2540,2540,2545,2540,1196
20240802,113200,816357145,2550,2525,2550,2520,538
20240802,113100,814996380,2525,2550,2550,2510,7082
20240802,113000,797105590,2535,2545,2545,2535,761
20240802,112900,795176425,2550,2550,2550,2550,0
20240802,112800,795176425,2550,2555,2555,2530,609
20240802,112700,793634330,2550,2545,2555,2540,62
20240802,112600,793476820,2555,2545,2555,2540,201
20240802,112500,792965690,2545,2535,2545,2535,4
20240802,112400,792955540,2530,2535,2535,2530,2055
20240802,112300,787752295,2535,2555,2555,2535,416
20240802,112200,786693205,2555,2545,2560,2545,240
20240802,112100,786082245,2545,2565,2565,2545,2843
20240802,112000,778837310,2565,2565,2565,2565,6
20240802,111900,778821920,2570,2570,2570,2570,0
20240802,111800,778821920,2570,2560,2570,2560,448
20240802,111700,777673500,2565,2555,2570,2545,4616
20240802,111600,765883985,2560,2555,2560,2540,804
20240802,111500,763832995,2560,2585,2590,2525,17487
20240802,111400,719387135,2580,2590,2590,2555,11900
20240802,111300,688744745,2600,2595,2615,2590,325
20240802,111200,687902090,2615,2615,2620,2590,10355
20240802,111100,660944585,2615,2620,2625,2615,1458
20240802,111000,657126855,2620,2615,2625,2615,531
20240802,110900,655737240,2620,2620,2620,2620,162
20240802,110800,655312800,2625,2625,2625,2605,4259
20240802,110700,644203140,2615,2625,2635,2615,3061
20240802,110600,636176860,2630,2645,2645,2630,4692
20240802,110500,623818015,2645,2645,2650,2635,3072
20240802,110400,615715865,2650,2645,2660,2640,14974
20240802,110300,576040165,2645,2640,2650,2635,6129
20240802,110200,559865290,2630,2640,2650,2630,29266
20240802,110100,482413735,2645,2610,2645,2610,18198
20240802,110000,434457950,2625,2630,2630,2600,5159
20240802,105900,421002435,2625,2580,2630,2580,14624
20240802,105800,382897260,2580,2570,2580,2570,186
20240802,105700,382418380,2570,2565,2570,2565,158
20240802,105600,382012825,2570,2555,2570,2555,100
20240802,105500,381757300,2555,2545,2555,2540,1287
20240802,105400,378485255,2560,2575,2575,2545,946
20240802,105300,376075395,2555,2555,2555,2555,1
20240802,105200,376072840,2580,2565,2580,2550,674
20240802,105100,374352495,2550,2580,2580,2550,1061
20240802,105000,371630945,2580,2580,2580,2580,366
20240802,104900,370686665,2570,2585,2585,2565,1263
20240802,104800,367436980,2570,2585,2585,2570,39
20240802,104700,367336180,2585,2585,2585,2585,157
20240802,104600,366930335,2585,2575,2585,2575,200
20240802,104500,366413345,2580,2580,2580,2580,384
20240802,104400,365422625,2580,2550,2580,2550,1185
20240802,104300,362381555,2555,2555,2555,2555,59
20240802,104200,362230810,2580,2575,2580,2575,105
20240802,104100,361960305,2575,2575,2575,2575,20
20240802,104000,361908805,2575,2565,2575,2565,101
20240802,103900,361648930,2550,2550,2550,2550,50
20240802,103800,361521430,2550,2550,2550,2550,84
20240802,103700,361307230,2560,2550,2560,2545,2961
20240802,103600,353742090,2550,2555,2555,2550,501
20240802,103500,352464535,2555,2550,2555,2550,832
20240802,103400,350342625,2555,2555,2555,2555,0
20240802,103300,350342625,2555,2565,2565,2555,272
20240802,103200,349647605,2565,2555,2565,2550,801
20240802,103100,347603190,2570,2560,2570,2560,1089
20240802,103000,344815320,2570,2570,2570,2570,0
20240802,102900,344815320,2570,2565,2570,2560,692
20240802,102800,343043285,2570,2560,2575,2560,1233
20240802,102700,339886670,2560,2560,2560,2560,2779
20240802,102600,332772430,2560,2585,2590,2555,1843
20240802,102500,328033515,2585,2590,2590,2580,634
20240802,102400,326396590,2590,2580,2590,2560,1421
20240802,102300,322744780,2590,2590,2590,2590,180
20240802,102200,322278580,2590,2590,2590,2590,3004
20240802,102100,314498220,2590,2590,2590,2590,6
20240802,102000,314482680,2595,2585,2595,2585,1160
20240802,101900,311476910,2595,2600,2600,2570,869
20240802,101800,309221730,2600,2570,2600,2570,2112
20240802,101700,303762200,2570,2570,2570,2570,1
20240802,101600,303759630,2575,2570,2575,2560,1478
20240802,101500,299965220,2575,2570,2575,2565,127
20240802,101400,299638825,2570,2580,2580,2570,61
20240802,101300,299482045,2570,2575,2580,2570,379
20240802,101200,298507150,2580,2585,2585,2575,2290
20240802,101100,292599410,2585,2585,2585,2585,949
20240802,101000,290146245,2585,2595,2600,2585,5725
20240802,100900,275332185,2595,2595,2595,2595,1814
20240802,100800,270624855,2585,2590,2605,2585,7587
20240802,100700,250930970,2585,2580,2585,2580,880
20240802,100600,248656175,2580,2585,2585,2575,100
20240802,100500,248398080,2570,2580,2600,2570,13438
20240802,100400,213737335,2575,2555,2580,2555,7838
20240802,100300,193550810,2560,2570,2575,2550,2587
20240802,100200,186919765,2570,2580,2580,2565,5727
20240802,100100,172221485,2575,2575,2580,2565,1104
20240802,100000,169382005,2575,2560,2575,2560,1248
20240802,095900,166175265,2570,2560,2570,2560,6313
20240802,095800,149963240,2555,2560,2560,2555,413
20240802,095700,148907970,2565,2555,2565,2550,919
20240802,095600,146556295,2550,2560,2560,2545,1920
20240802,095500,141658090,2560,2565,2570,2545,2387
20240802,095400,135535960,2565,2550,2570,2550,19471
20240802,095300,85819765,2545,2540,2550,2540,9539
20240802,095200,61518980,2540,2540,2545,2540,1904
20240802,095100,56682070,2540,2520,2540,2520,899
20240802,095000,54408440,2520,2515,2520,2515,11
20240802,094900,54380770,2515,2515,2515,2515,0
20240802,094800,54380770,2515,2515,2515,2515,5440
20240802,094700,40699170,2515,2515,2515,2515,200
20240802,094600,40196170,2515,2515,2515,2515,10
20240802,094500,40171020,2515,2515,2515,2515,1
20240802,094400,40168505,2505,2505,2505,2505,0
20240802,094300,40168505,2505,2505,2505,2505,46
20240802,094200,40053275,2505,2505,2505,2505,200
20240802,094100,39552275,2505,2505,2505,2505,0
20240802,094000,39552275,2505,2505,2505,2505,229
20240802,093900,38978630,2515,2515,2515,2515,264
20240802,093800,38314670,2515,2515,2515,2515,1
20240802,093700,38312155,2515,2515,2515,2515,2
20240802,093600,38307125,2510,2510,2510,2495,347
20240802,093500,37439560,2495,2495,2495,2495,12
20240802,093400,37409620,2495,2495,2495,2495,0
20240802,093300,37409620,2495,2495,2495,2495,30
20240802,093200,37334770,2515,2500,2515,2500,4876
20240802,093100,25105775,2500,2500,2500,2500,0
20240802,093000,25105775,2500,2500,2500,2500,1
20240802,092900,25103275,2500,2500,2500,2500,60
20240802,092800,24953275,2500,2500,2500,2500,302
20240802,092700,24198275,2500,2505,2505,2500,281
20240802,092600,23495725,2500,2500,2500,2500,0
20240802,092500,23495725,2500,2500,2500,2500,0
20240802,092400,23495725,2500,2495,2500,2495,1088
20240802,092300,20776165,2505,2505,2505,2505,51
20240802,092200,20648410,2495,2495,2495,2495,0
20240802,092100,20648410,2495,2495,2495,2495,1000
20240802,092000,18153410,2505,2485,2505,2485,2
20240802,091900,18148420,2505,2505,2505,2505,4
20240802,091800,18138400,2490,2490,2490,2490,713
20240802,091700,16363030,2510,2510,2510,2510,0
20240802,091600,16363030,2510,2510,2510,2510,0
20240802,091500,16363030,2510,2490,2510,2490,1301
20240802,091400,13123520,2505,2505,2505,2505,500
20240802,091300,11871020,2515,2515,2515,2515,0
20240802,091200,11871020,2515,2505,2515,2505,60
20240802,091100,11720465,2505,2500,2510,2500,891
20240802,091000,9492615,2500,2490,2500,2490,1817
20240802,090900,4956595,2500,2490,2500,2490,140
20240802,090800,4607985,2500,2500,2500,2500,0
20240802,090700,4607985,2500,2500,2500,2495,336
20240802,090600,3768085,2495,2495,2495,2495,0
20240802,090500,3768085,2495,2495,2495,2495,153
20240802,090400,3386350,2495,2495,2495,2495,155
20240802,090300,2999625,2495,2490,2495,2490,50
20240802,090200,2875090,2490,2500,2500,2490,450
20240802,090100,1752340,2500,2500,2500,2485,227
20240802,090000,1186645,2485,2505,2505,2485,475