KissMeData/013360/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185800,490875247,1465,1465,1465,1465,4642
20240802,185700,490875247,1465,1465,1465,1465,0
20240802,185600,490875247,1465,1465,1465,1465,0
20240802,185500,490875247,1465,1465,1465,1465,0
20240802,185400,490875247,1465,1465,1465,1465,0
20240802,185300,490875247,1465,1465,1465,1465,0
20240802,185200,490875247,1465,1465,1465,1465,0
20240802,185100,490875247,1465,1465,1465,1465,0
20240802,185000,490875247,1465,1465,1465,1465,0
20240802,184900,490875247,1465,1465,1465,1465,0
20240802,184800,490875247,1465,1465,1465,1465,0
20240802,184700,490875247,1465,1465,1465,1465,0
20240802,184600,490875247,1465,1465,1465,1465,0
20240802,184500,490875247,1465,1465,1465,1465,0
20240802,184400,490875247,1465,1465,1465,1465,0
20240802,184300,490875247,1465,1465,1465,1465,0
20240802,184200,490875247,1465,1465,1465,1465,0
20240802,184100,490875247,1465,1465,1465,1465,0
20240802,184000,490875247,1465,1465,1465,1465,0
20240802,183900,490875247,1465,1465,1465,1465,0
20240802,183800,490875247,1465,1465,1465,1465,0
20240802,183700,490875247,1465,1465,1465,1465,0
20240802,183600,490875247,1465,1465,1465,1465,0
20240802,183500,490875247,1465,1465,1465,1465,0
20240802,183400,490875247,1465,1465,1465,1465,0
20240802,183300,490875247,1465,1465,1465,1465,0
20240802,183200,490875247,1465,1465,1465,1465,0
20240802,183100,490875247,1465,1465,1465,1465,0
20240802,183000,490875247,1465,1465,1465,1465,0
20240802,182900,490875247,1465,1465,1465,1465,0
20240802,182800,490875247,1465,1465,1465,1465,4642
20240802,182700,490875247,1465,1465,1465,1465,0
20240802,182600,490875247,1465,1465,1465,1465,0
20240802,182500,490875247,1465,1465,1465,1465,0
20240802,182400,490875247,1465,1465,1465,1465,0
20240802,182300,490875247,1465,1465,1465,1465,0
20240802,182200,490875247,1465,1465,1465,1465,0
20240802,182100,490875247,1465,1465,1465,1465,0
20240802,182000,490875247,1465,1465,1465,1465,0
20240802,181900,490875247,1465,1465,1465,1465,0
20240802,181800,490875247,1465,1465,1465,1465,0
20240802,181700,490875247,1465,1465,1465,1465,0
20240802,181600,490875247,1465,1465,1465,1465,0
20240802,181500,490875247,1465,1465,1465,1465,0
20240802,181400,490875247,1465,1465,1465,1465,0
20240802,181300,490875247,1465,1465,1465,1465,0
20240802,181200,490875247,1465,1465,1465,1465,0
20240802,181100,490875247,1465,1465,1465,1465,0
20240802,181000,490875247,1465,1465,1465,1465,0
20240802,180900,490875247,1465,1465,1465,1465,0
20240802,180800,490875247,1465,1465,1465,1465,0
20240802,180700,490875247,1465,1465,1465,1465,0
20240802,180600,490875247,1465,1465,1465,1465,0
20240802,180500,490875247,1465,1465,1465,1465,0
20240802,180400,490875247,1465,1465,1465,1465,0
20240802,180300,490875247,1465,1465,1465,1465,0
20240802,180200,490875247,1465,1465,1465,1465,0
20240802,180100,490875247,1465,1465,1465,1465,0
20240802,180000,490875247,1465,1465,1465,1465,0
20240802,175900,490875247,1465,1465,1465,1465,0
20240802,175800,490875247,1465,1465,1465,1465,4642
20240802,175700,490875247,1465,1465,1465,1465,0
20240802,175600,490875247,1465,1465,1465,1465,0
20240802,175500,490875247,1465,1465,1465,1465,0
20240802,175400,490875247,1465,1465,1465,1465,0
20240802,175300,490875247,1465,1465,1465,1465,0
20240802,175200,490875247,1465,1465,1465,1465,0
20240802,175100,490875247,1465,1465,1465,1465,0
20240802,175000,490875247,1465,1465,1465,1465,0
20240802,174900,490875247,1465,1465,1465,1465,0
20240802,174800,490875247,1465,1465,1465,1465,0
20240802,174700,490875247,1465,1465,1465,1465,0
20240802,174600,490875247,1465,1465,1465,1465,0
20240802,174500,490875247,1465,1465,1465,1465,0
20240802,174400,490875247,1465,1465,1465,1465,0
20240802,174300,490875247,1465,1465,1465,1465,0
20240802,174200,490875247,1465,1465,1465,1465,0
20240802,174100,490875247,1465,1465,1465,1465,0
20240802,174000,490875247,1465,1465,1465,1465,0
20240802,173900,490875247,1465,1465,1465,1465,0
20240802,173800,490875247,1465,1465,1465,1465,0
20240802,173700,490875247,1465,1465,1465,1465,0
20240802,173600,490875247,1465,1465,1465,1465,0
20240802,173500,490875247,1465,1465,1465,1465,0
20240802,173400,490875247,1465,1465,1465,1465,0
20240802,173300,490875247,1465,1465,1465,1465,0
20240802,173200,490875247,1465,1465,1465,1465,0
20240802,173100,490875247,1465,1465,1465,1465,0
20240802,173000,490875247,1465,1465,1465,1465,0
20240802,172900,490875247,1465,1465,1465,1465,0
20240802,172800,490875247,1465,1465,1465,1465,4642
20240802,172700,490875247,1465,1465,1465,1465,0
20240802,172600,490875247,1465,1465,1465,1465,0
20240802,172500,490875247,1465,1465,1465,1465,0
20240802,172400,490875247,1465,1465,1465,1465,0
20240802,172300,490875247,1465,1465,1465,1465,0
20240802,172200,490875247,1465,1465,1465,1465,0
20240802,172100,490875247,1465,1465,1465,1465,0
20240802,172000,490875247,1465,1465,1465,1465,0
20240802,171900,490875247,1465,1465,1465,1465,0
20240802,171800,490875247,1465,1465,1465,1465,0
20240802,171700,490875247,1465,1465,1465,1465,0
20240802,171600,490875247,1465,1465,1465,1465,0
20240802,171500,490875247,1465,1465,1465,1465,0
20240802,171400,490875247,1465,1465,1465,1465,0
20240802,171300,490875247,1465,1465,1465,1465,0
20240802,171200,490875247,1465,1465,1465,1465,0
20240802,171100,490875247,1465,1465,1465,1465,0
20240802,171000,490875247,1465,1465,1465,1465,0
20240802,170900,490875247,1465,1465,1465,1465,0
20240802,170800,490875247,1465,1465,1465,1465,0
20240802,170700,490875247,1465,1465,1465,1465,0
20240802,170600,490875247,1465,1465,1465,1465,0
20240802,170500,490875247,1465,1465,1465,1465,0
20240802,170400,490875247,1465,1465,1465,1465,0
20240802,170300,490875247,1465,1465,1465,1465,0
20240802,170200,490875247,1465,1465,1465,1465,0
20240802,170100,490875247,1465,1465,1465,1465,0
20240802,170000,490875247,1465,1465,1465,1465,0
20240802,165900,490875247,1465,1465,1465,1465,0
20240802,165800,490875247,1465,1465,1465,1465,4642
20240802,165700,490875247,1465,1465,1465,1465,0
20240802,165600,490875247,1465,1465,1465,1465,0
20240802,165500,490875247,1465,1465,1465,1465,0
20240802,165400,490875247,1465,1465,1465,1465,0
20240802,165300,490875247,1465,1465,1465,1465,0
20240802,165200,490875247,1465,1465,1465,1465,0
20240802,165100,490875247,1465,1465,1465,1465,0
20240802,165000,490875247,1465,1465,1465,1465,0
20240802,164900,490875247,1465,1465,1465,1465,0
20240802,164800,490875247,1465,1465,1465,1465,0
20240802,164700,490875247,1465,1465,1465,1465,0
20240802,164600,490875247,1465,1465,1465,1465,0
20240802,164500,490875247,1465,1465,1465,1465,0
20240802,164400,490875247,1465,1465,1465,1465,0
20240802,164300,490875247,1465,1465,1465,1465,0
20240802,164200,490875247,1465,1465,1465,1465,0
20240802,164100,490875247,1465,1465,1465,1465,0
20240802,164000,490875247,1465,1465,1465,1465,0
20240802,163900,490875247,1465,1465,1465,1465,0
20240802,163800,490875247,1465,1465,1465,1465,0
20240802,163700,490875247,1465,1465,1465,1465,0
20240802,163600,490875247,1465,1465,1465,1465,0
20240802,163500,490875247,1465,1465,1465,1465,0
20240802,163400,490875247,1465,1465,1465,1465,0
20240802,163300,490875247,1465,1465,1465,1465,0
20240802,163200,490875247,1465,1465,1465,1465,0
20240802,163100,490875247,1465,1465,1465,1465,0
20240802,163000,490875247,1465,1465,1465,1465,0
20240802,162900,490875247,1465,1465,1465,1465,0
20240802,162800,490875247,1465,1465,1465,1465,4642
20240802,162700,490875247,1465,1465,1465,1465,0
20240802,162600,490875247,1465,1465,1465,1465,0
20240802,162500,490875247,1465,1465,1465,1465,0
20240802,162400,490875247,1465,1465,1465,1465,0
20240802,162300,490875247,1465,1465,1465,1465,0
20240802,162200,490875247,1465,1465,1465,1465,0
20240802,162100,490875247,1465,1465,1465,1465,0
20240802,162000,490875247,1465,1465,1465,1465,0
20240802,161900,490875247,1465,1465,1465,1465,0
20240802,161800,490875247,1465,1465,1465,1465,0
20240802,161700,490875247,1465,1465,1465,1465,0
20240802,161600,490875247,1465,1465,1465,1465,0
20240802,161500,490875247,1465,1465,1465,1465,0
20240802,161400,490875247,1465,1465,1465,1465,0
20240802,161300,490875247,1465,1465,1465,1465,0
20240802,161200,490875247,1465,1465,1465,1465,0
20240802,161100,490875247,1465,1465,1465,1465,0
20240802,161000,490875247,1465,1465,1465,1465,0
20240802,160900,490875247,1465,1465,1465,1465,0
20240802,160800,490875247,1465,1465,1465,1465,0
20240802,160700,490875247,1465,1465,1465,1465,0
20240802,160600,490875247,1465,1465,1465,1465,0
20240802,160500,490875247,1465,1465,1465,1465,0
20240802,160400,490875247,1465,1465,1465,1465,0
20240802,160300,490875247,1465,1465,1465,1465,0
20240802,160200,490875247,1465,1465,1465,1465,0
20240802,160100,490875247,1465,1465,1465,1465,0
20240802,160000,490875247,1465,1465,1465,1465,0
20240802,155900,490875247,1465,1465,1465,1465,0
20240802,155800,490875247,1465,1465,1465,1465,4642
20240802,155700,490875247,1465,1465,1465,1465,0
20240802,155600,490875247,1465,1465,1465,1465,0
20240802,155500,490875247,1465,1465,1465,1465,0
20240802,155400,490875247,1465,1465,1465,1465,0
20240802,155300,490875247,1465,1465,1465,1465,0
20240802,155200,490875247,1465,1465,1465,1465,0
20240802,155100,490875247,1465,1465,1465,1465,0
20240802,155000,490875247,1465,1465,1465,1465,0
20240802,154900,490875247,1465,1465,1465,1465,0
20240802,154800,490875247,1465,1465,1465,1465,0
20240802,154700,490875247,1465,1465,1465,1465,0
20240802,154600,490875247,1465,1465,1465,1465,0
20240802,154500,490875247,1465,1465,1465,1465,0
20240802,154400,490875247,1465,1465,1465,1465,0
20240802,154300,490875247,1465,1465,1465,1465,0
20240802,154200,490875247,1465,1465,1465,1465,0
20240802,154100,490875247,1465,1465,1465,1465,0
20240802,154000,490875247,1465,1465,1465,1465,0
20240802,153900,490875247,1465,1465,1465,1465,0
20240802,153800,490875247,1465,1465,1465,1465,0
20240802,153700,490875247,1465,1465,1465,1465,0
20240802,153600,490875247,1465,1465,1465,1465,0
20240802,153500,490875247,1465,1465,1465,1465,0
20240802,153400,490875247,1465,1465,1465,1465,0
20240802,153300,490875247,1465,1465,1465,1465,0
20240802,153200,490875247,1465,1465,1465,1465,0
20240802,153100,490875247,1465,1465,1465,1465,0
20240802,153000,490875247,1465,1465,1465,1465,4642
20240802,152900,484074717,1465,1465,1465,1465,0
20240802,152800,484074717,1465,1465,1465,1465,0
20240802,152700,484074717,1465,1465,1465,1465,0
20240802,152600,484074717,1465,1465,1465,1465,0
20240802,152500,484074717,1465,1465,1465,1465,0
20240802,152400,484074717,1465,1465,1465,1465,0
20240802,152300,484074717,1465,1465,1465,1465,0
20240802,152200,484074717,1465,1465,1465,1465,0
20240802,152100,484074717,1465,1465,1465,1465,0
20240802,152000,484074717,1465,1465,1465,1465,0
20240802,151900,484074717,1465,1465,1465,1465,614
20240802,151800,483175207,1465,1465,1473,1464,2796
20240802,151700,479079768,1464,1464,1464,1464,0
20240802,151600,479079768,1464,1464,1464,1464,12
20240802,151500,479062200,1467,1467,1467,1467,416
20240802,151400,478451928,1467,1467,1467,1467,89
20240802,151300,478321365,1460,1460,1460,1460,0
20240802,151200,478321365,1460,1460,1460,1460,0
20240802,151100,478321365,1460,1460,1460,1460,28
20240802,151000,478280485,1459,1464,1464,1459,4
20240802,150900,478274642,1469,1465,1469,1465,1401
20240802,150800,476221177,1465,1466,1466,1465,104
20240802,150700,476068716,1466,1467,1467,1465,793
20240802,150600,474905436,1467,1467,1467,1467,0
20240802,150500,474905436,1467,1470,1470,1467,1006
20240802,150400,473428010,1470,1473,1473,1470,1308
20240802,150300,471505244,1477,1477,1477,1477,0
20240802,150200,471505244,1477,1477,1477,1477,0
20240802,150100,471505244,1477,1477,1477,1477,134
20240802,150000,471307326,1469,1469,1469,1469,0
20240802,145900,471307326,1469,1473,1473,1469,11
20240802,145800,471291162,1485,1468,1487,1468,39
20240802,145700,471233763,1467,1467,1467,1467,0
20240802,145600,471233763,1467,1467,1467,1467,564
20240802,145500,470406375,1465,1465,1465,1465,0
20240802,145400,470406375,1465,1461,1465,1461,127
20240802,145300,470220819,1461,1460,1461,1449,806
20240802,145200,469044228,1462,1462,1462,1462,54
20240802,145100,468965280,1459,1453,1459,1453,135
20240802,145000,468768703,1447,1442,1450,1442,641
20240802,144900,467839726,1441,1459,1462,1420,6385
20240802,144800,458591026,1455,1458,1458,1455,7585
20240802,144700,447533194,1460,1472,1473,1460,9906
20240802,144600,433032934,1472,1472,1472,1472,0
20240802,144500,433032934,1472,1472,1472,1472,2204
20240802,144400,429788646,1472,1472,1472,1472,769
20240802,144300,428656678,1472,1473,1473,1472,2423
20240802,144200,425087808,1474,1474,1474,1474,1
20240802,144100,425086334,1473,1473,1473,1473,0
20240802,144000,425086334,1473,1473,1473,1473,65
20240802,143900,424990589,1473,1473,1473,1472,203
20240802,143800,424691571,1473,1473,1473,1473,0
20240802,143700,424691571,1473,1473,1473,1473,0
20240802,143600,424691571,1473,1473,1473,1473,0
20240802,143500,424691571,1473,1461,1473,1460,1515
20240802,143400,422471589,1473,1473,1473,1473,527
20240802,143300,421695318,1473,1473,1473,1473,600
20240802,143200,420811518,1473,1461,1473,1460,770
20240802,143100,419686046,1473,1467,1473,1466,103
20240802,143000,419535003,1467,1470,1470,1460,9451
20240802,142900,405710042,1470,1470,1470,1470,387
20240802,142800,405141152,1470,1470,1470,1470,943
20240802,142700,403754942,1470,1474,1474,1470,5967
20240802,142600,394970665,1474,1476,1476,1474,7996
20240802,142500,383179402,1475,1480,1480,1475,726
20240802,142400,382107109,1480,1481,1481,1480,7499
20240802,142300,371008228,1481,1481,1481,1481,100
20240802,142200,370860128,1481,1481,1481,1481,100
20240802,142100,370712028,1481,1481,1481,1481,54
20240802,142000,370632054,1481,1481,1481,1481,173
20240802,141900,370375841,1481,1481,1481,1481,443
20240802,141800,369719758,1481,1481,1481,1481,0
20240802,141700,369719758,1481,1481,1481,1481,156
20240802,141600,369488722,1480,1480,1480,1480,340
20240802,141500,368985522,1487,1480,1487,1480,8160
20240802,141400,356908617,1487,1481,1487,1480,5871
20240802,141300,348216501,1481,1483,1483,1481,6032
20240802,141200,339279738,1483,1486,1486,1483,2600
20240802,141100,335421027,1485,1486,1486,1485,2400
20240802,141000,331856213,1495,1495,1495,1495,0
20240802,140900,331856213,1495,1495,1495,1495,0
20240802,140800,331856213,1495,1495,1495,1495,0
20240802,140700,331856213,1495,1495,1495,1495,0
20240802,140600,331856213,1495,1495,1495,1495,0
20240802,140500,331856213,1495,1495,1495,1495,50
20240802,140400,331781463,1495,1495,1495,1495,0
20240802,140300,331781463,1495,1495,1495,1495,0
20240802,140200,331781463,1495,1495,1495,1495,0
20240802,140100,331781463,1495,1495,1495,1495,1
20240802,140000,331779968,1495,1487,1495,1487,500
20240802,135900,331034424,1486,1486,1486,1486,1
20240802,135800,331032938,1486,1486,1486,1486,77
20240802,135700,330918516,1489,1489,1489,1489,0
20240802,135600,330918516,1489,1489,1489,1489,56
20240802,135500,330835132,1486,1487,1487,1486,1031
20240802,135400,329302215,1487,1487,1487,1487,0
20240802,135300,329302215,1487,1487,1487,1487,679
20240802,135200,328292542,1487,1487,1487,1487,200
20240802,135100,327995142,1488,1488,1488,1488,0
20240802,135000,327995142,1488,1488,1488,1488,0
20240802,134900,327995142,1488,1489,1489,1488,191
20240802,134800,327710785,1489,1489,1489,1489,0
20240802,134700,327710785,1489,1489,1489,1489,0
20240802,134600,327710785,1489,1489,1489,1489,200
20240802,134500,327412985,1495,1495,1495,1495,0
20240802,134400,327412985,1495,1495,1495,1495,130
20240802,134300,327218635,1495,1491,1495,1490,4477
20240802,134200,320542916,1498,1498,1498,1498,0
20240802,134100,320542916,1498,1498,1498,1498,0
20240802,134000,320542916,1498,1498,1498,1498,117
20240802,133900,320367650,1498,1494,1498,1490,8784
20240802,133800,307269115,1500,1500,1500,1500,0
20240802,133700,307269115,1500,1500,1500,1500,0
20240802,133600,307269115,1500,1500,1500,1500,0
20240802,133500,307269115,1500,1500,1500,1500,0
20240802,133400,307269115,1500,1500,1500,1500,104
20240802,133300,307113115,1499,1499,1499,1499,0
20240802,133200,307113115,1499,1499,1499,1499,0
20240802,133100,307113115,1499,1499,1499,1499,501
20240802,133000,306362116,1494,1494,1494,1494,0
20240802,132900,306362116,1494,1495,1495,1494,51
20240802,132800,306285920,1499,1498,1499,1498,500
20240802,132700,305536450,1499,1499,1499,1499,78
20240802,132600,305419528,1499,1499,1499,1499,0
20240802,132500,305419528,1499,1499,1499,1499,20
20240802,132400,305389548,1499,1499,1499,1499,0
20240802,132300,305389548,1499,1499,1499,1499,0
20240802,132200,305389548,1499,1494,1500,1494,337
20240802,132100,304884056,1500,1500,1500,1500,30
20240802,132000,304839056,1501,1501,1501,1501,1
20240802,131900,304837555,1501,1501,1501,1501,0
20240802,131800,304837555,1501,1501,1501,1501,0
20240802,131700,304837555,1501,1501,1501,1501,0
20240802,131600,304837555,1501,1501,1501,1501,4
20240802,131500,304831551,1501,1501,1501,1501,0
20240802,131400,304831551,1501,1501,1501,1501,0
20240802,131300,304831551,1501,1501,1501,1501,0
20240802,131200,304831551,1501,1501,1501,1501,1
20240802,131100,304830050,1494,1494,1494,1494,0
20240802,131000,304830050,1494,1494,1494,1494,0
20240802,130900,304830050,1494,1494,1494,1494,0
20240802,130800,304830050,1494,1495,1495,1494,2
20240802,130700,304827061,1494,1494,1494,1494,0
20240802,130600,304827061,1494,1494,1494,1494,0
20240802,130500,304827061,1494,1494,1494,1494,10
20240802,130400,304812121,1493,1494,1494,1493,317
20240802,130300,304338640,1501,1500,1501,1500,2
20240802,130200,304335639,1493,1493,1493,1493,0
20240802,130100,304335639,1493,1493,1493,1493,10
20240802,130000,304320709,1493,1494,1494,1493,323
20240802,125900,303838169,1493,1494,1494,1493,202
20240802,125800,303536578,1504,1504,1504,1504,0
20240802,125700,303536578,1504,1504,1504,1504,3
20240802,125600,303532066,1504,1504,1504,1504,0
20240802,125500,303532066,1504,1504,1504,1504,7
20240802,125400,303521538,1504,1504,1504,1504,0
20240802,125300,303521538,1504,1504,1504,1504,0
20240802,125200,303521538,1504,1504,1504,1504,0
20240802,125100,303521538,1504,1504,1504,1504,0
20240802,125000,303521538,1504,1504,1504,1504,1
20240802,124900,303520034,1493,1493,1493,1493,0
20240802,124800,303520034,1493,1493,1493,1493,206
20240802,124700,303212476,1493,1493,1493,1493,400
20240802,124600,302615276,1493,1493,1493,1493,0
20240802,124500,302615276,1493,1496,1496,1493,1000
20240802,124400,301121368,1506,1506,1506,1506,0
20240802,124300,301121368,1506,1506,1506,1506,0
20240802,124200,301121368,1506,1506,1506,1506,0
20240802,124100,301121368,1506,1506,1506,1506,0
20240802,124000,301121368,1506,1500,1506,1495,1500
20240802,123900,298873205,1503,1503,1503,1503,0
20240802,123800,298873205,1503,1503,1503,1503,0
20240802,123700,298873205,1503,1503,1503,1503,10
20240802,123600,298858175,1506,1506,1506,1506,8
20240802,123500,298846127,1507,1507,1507,1507,0
20240802,123400,298846127,1507,1507,1507,1507,15
20240802,123300,298823522,1507,1503,1507,1503,201
20240802,123200,298520619,1506,1506,1506,1506,12
20240802,123100,298502547,1507,1509,1509,1507,20
20240802,123000,298472387,1510,1510,1510,1510,0
20240802,122900,298472387,1510,1510,1510,1510,66
20240802,122800,298372727,1506,1507,1507,1506,181
20240802,122700,298100140,1506,1506,1506,1506,0
20240802,122600,298100140,1506,1506,1506,1506,17
20240802,122500,298074538,1506,1523,1523,1506,607
20240802,122400,297153216,1524,1506,1524,1506,3000
20240802,122300,292607119,1506,1506,1506,1506,0
20240802,122200,292607119,1506,1501,1506,1501,500
20240802,122100,291856399,1495,1495,1495,1495,0
20240802,122000,291856399,1495,1501,1501,1495,507
20240802,121900,291095434,1495,1495,1495,1495,0
20240802,121800,291095434,1495,1495,1495,1495,848
20240802,121700,289827674,1495,1495,1495,1495,520
20240802,121600,289050274,1495,1495,1495,1495,0
20240802,121500,289050274,1495,1495,1495,1495,0
20240802,121400,289050274,1495,1495,1495,1495,0
20240802,121300,289050274,1495,1495,1495,1495,66
20240802,121200,288951604,1494,1494,1494,1494,0
20240802,121100,288951604,1494,1494,1494,1494,0
20240802,121000,288951604,1494,1494,1494,1494,0
20240802,120900,288951604,1494,1494,1494,1494,0
20240802,120800,288951604,1494,1494,1494,1494,500
20240802,120700,288204604,1494,1494,1494,1494,1759
20240802,120600,285576658,1494,1494,1494,1494,0
20240802,120500,285576658,1494,1495,1495,1494,1339
20240802,120400,283575643,1495,1495,1495,1495,0
20240802,120300,283575643,1495,1495,1495,1495,0
20240802,120200,283575643,1495,1495,1495,1495,100
20240802,120100,283426143,1495,1495,1495,1495,0
20240802,120000,283426143,1495,1495,1495,1495,0
20240802,115900,283426143,1495,1495,1495,1495,0
20240802,115800,283426143,1495,1495,1495,1495,0
20240802,115700,283426143,1495,1495,1495,1495,50
20240802,115600,283351393,1495,1495,1495,1495,0
20240802,115500,283351393,1495,1495,1495,1495,0
20240802,115400,283351393,1495,1495,1495,1495,0
20240802,115300,283351393,1495,1495,1495,1495,65
20240802,115200,283254218,1497,1497,1497,1497,700
20240802,115100,282206318,1497,1497,1497,1497,0
20240802,115000,282206318,1497,1497,1497,1497,0
20240802,114900,282206318,1497,1497,1497,1497,30
20240802,114800,282161408,1494,1495,1495,1494,370
20240802,114700,281608579,1496,1497,1497,1496,203
20240802,114600,281304691,1497,1497,1497,1497,0
20240802,114500,281304691,1497,1497,1497,1497,0
20240802,114400,281304691,1497,1497,1497,1497,222
20240802,114300,280972357,1498,1498,1498,1498,5
20240802,114200,280964867,1498,1498,1498,1498,0
20240802,114100,280964867,1498,1498,1498,1498,0
20240802,114000,280964867,1498,1498,1498,1498,12
20240802,113900,280946891,1498,1498,1498,1498,0
20240802,113800,280946891,1498,1500,1500,1498,697
20240802,113700,279901395,1501,1501,1501,1501,0
20240802,113600,279901395,1501,1501,1501,1501,0
20240802,113500,279901395,1501,1501,1501,1501,0
20240802,113400,279901395,1501,1501,1501,1501,0
20240802,113300,279901395,1501,1501,1501,1501,170
20240802,113200,279646225,1501,1501,1501,1501,210
20240802,113100,279331015,1501,1501,1501,1501,52
20240802,113000,279252963,1501,1502,1502,1501,322
20240802,112900,278769621,1507,1507,1507,1507,0
20240802,112800,278769621,1507,1507,1507,1507,0
20240802,112700,278769621,1507,1507,1507,1507,0
20240802,112600,278769621,1507,1507,1507,1507,0
20240802,112500,278769621,1507,1507,1507,1507,0
20240802,112400,278769621,1507,1507,1507,1507,0
20240802,112300,278769621,1507,1507,1507,1507,65
20240802,112200,278671666,1509,1509,1509,1509,0
20240802,112100,278671666,1509,1509,1509,1509,0
20240802,112000,278671666,1509,1509,1509,1509,0
20240802,111900,278671666,1509,1509,1509,1509,2
20240802,111800,278668648,1501,1501,1501,1501,0
20240802,111700,278668648,1501,1502,1502,1501,204
20240802,111600,278362308,1503,1504,1504,1503,29
20240802,111500,278318716,1511,1511,1511,1511,0
20240802,111400,278318716,1511,1511,1511,1511,0
20240802,111300,278318716,1511,1510,1511,1509,262
20240802,111200,277923056,1517,1517,1517,1517,0
20240802,111100,277923056,1517,1511,1517,1511,1009
20240802,111000,276392845,1511,1511,1511,1511,55
20240802,110900,276309740,1508,1508,1508,1508,0
20240802,110800,276309740,1508,1508,1508,1508,30
20240802,110700,276264500,1508,1504,1508,1504,663
20240802,110600,275267343,1502,1502,1502,1502,5
20240802,110500,275259833,1501,1500,1501,1500,932
20240802,110400,273861053,1501,1501,1501,1501,0
20240802,110300,273861053,1501,1500,1501,1500,134
20240802,110200,273659921,1501,1501,1501,1501,111
20240802,110100,273493310,1502,1502,1502,1502,0
20240802,110000,273493310,1502,1502,1502,1502,1
20240802,105900,273491808,1489,1489,1489,1489,0
20240802,105800,273491808,1489,1489,1489,1489,0
20240802,105700,273491808,1489,1504,1504,1489,11434
20240802,105600,256389203,1504,1504,1504,1504,0
20240802,105500,256389203,1504,1504,1504,1504,0
20240802,105400,256389203,1504,1504,1504,1504,0
20240802,105300,256389203,1504,1504,1504,1504,0
20240802,105200,256389203,1504,1504,1504,1504,0
20240802,105100,256389203,1504,1504,1504,1504,300
20240802,105000,255938003,1504,1502,1504,1502,428
20240802,104900,255294413,1502,1502,1502,1502,10
20240802,104800,255279393,1503,1503,1503,1503,0
20240802,104700,255279393,1503,1503,1503,1503,0
20240802,104600,255279393,1503,1504,1504,1503,233
20240802,104500,254929170,1504,1504,1504,1504,975
20240802,104400,253462770,1504,1504,1504,1504,791
20240802,104300,252273106,1505,1507,1507,1505,94
20240802,104200,252131628,1507,1507,1507,1507,0
20240802,104100,252131628,1507,1509,1509,1507,678
20240802,104000,251109865,1510,1510,1510,1510,0
20240802,103900,251109865,1510,1510,1510,1510,36
20240802,103800,251055505,1510,1510,1510,1510,0
20240802,103700,251055505,1510,1523,1523,1510,594
20240802,103600,250157943,1510,1510,1510,1510,10
20240802,103500,250142843,1524,1524,1524,1524,323
20240802,103400,249650591,1526,1526,1526,1526,0
20240802,103300,249650591,1526,1526,1526,1526,0
20240802,103200,249650591,1526,1508,1526,1508,4000
20240802,103100,243595742,1508,1509,1509,1508,139
20240802,103000,243386129,1509,1511,1511,1509,141
20240802,102900,243173219,1512,1518,1518,1512,307
20240802,102800,242708432,1514,1518,1518,1514,65
20240802,102700,242609834,1519,1519,1519,1519,25
20240802,102600,242571859,1519,1516,1519,1516,2856
20240802,102500,238235593,1520,1516,1520,1516,702
20240802,102400,237171343,1516,1508,1516,1508,5110
20240802,102300,229435410,1505,1505,1505,1505,0
20240802,102200,229435410,1505,1505,1505,1505,1792
20240802,102100,226738450,1506,1505,1506,1505,303
20240802,102000,226282433,1505,1505,1505,1505,2
20240802,101900,226279423,1505,1502,1505,1502,1114
20240802,101800,224604686,1499,1498,1499,1498,24
20240802,101700,224568732,1498,1498,1498,1498,28
20240802,101600,224526788,1498,1498,1498,1498,500
20240802,101500,223777788,1492,1492,1492,1492,1455
20240802,101400,221606928,1492,1492,1492,1492,0
20240802,101300,221606928,1492,1492,1492,1492,1950
20240802,101200,218697528,1492,1492,1492,1492,429
20240802,101100,218057460,1492,1492,1492,1492,0
20240802,101000,218057460,1492,1492,1492,1492,0
20240802,100900,218057460,1492,1485,1492,1483,8243
20240802,100800,205824551,1485,1491,1492,1485,60
20240802,100700,205735112,1485,1485,1485,1485,0
20240802,100600,205735112,1485,1485,1485,1485,197
20240802,100500,205442567,1485,1485,1485,1485,1454
20240802,100400,203283377,1485,1494,1494,1483,3503
20240802,100300,198080663,1485,1490,1496,1485,10098
20240802,100200,183057564,1496,1496,1496,1496,201
20240802,100100,182756868,1499,1499,1499,1499,0
20240802,100000,182756868,1499,1499,1499,1499,0
20240802,095900,182756868,1499,1500,1500,1499,3001
20240802,095800,178257369,1501,1496,1501,1489,1155
20240802,095700,176534265,1501,1495,1501,1490,950
20240802,095600,175118103,1495,1495,1495,1495,700
20240802,095500,174071603,1495,1495,1495,1495,73
20240802,095400,173962468,1495,1495,1495,1495,0
20240802,095300,173962468,1495,1489,1496,1489,692
20240802,095200,172927496,1496,1489,1496,1489,529
20240802,095100,172138418,1496,1490,1496,1490,1817
20240802,095000,169431082,1497,1495,1503,1490,1099
20240802,094900,167791287,1495,1503,1503,1495,358
20240802,094800,167255821,1502,1505,1505,1495,774
20240802,094700,166097869,1505,1499,1505,1499,1726
20240802,094600,163506483,1505,1505,1505,1500,221
20240802,094500,163174478,1505,1504,1506,1504,1832
20240802,094400,160419147,1504,1504,1504,1504,6
20240802,094300,160410123,1504,1505,1505,1500,312
20240802,094200,159941598,1505,1502,1505,1500,381
20240802,094100,159369552,1506,1506,1507,1502,115
20240802,094000,159196779,1507,1506,1507,1500,1353
20240802,093900,157161240,1505,1502,1506,1502,283
20240802,093800,156735881,1502,1500,1502,1500,405
20240802,093700,156127945,1500,1500,1500,1500,776
20240802,093600,154963945,1495,1500,1500,1495,507
20240802,093500,154205865,1500,1500,1500,1500,13
20240802,093400,154186365,1500,1499,1500,1499,92
20240802,093300,154048453,1499,1497,1500,1496,1193
20240802,093200,152262011,1495,1490,1498,1490,9326
20240802,093100,138327628,1490,1495,1495,1488,2341
20240802,093000,134839874,1495,1495,1495,1494,68
20240802,092900,134738258,1495,1488,1495,1488,448
20240802,092800,134071486,1498,1490,1500,1487,7260
20240802,092700,123245567,1500,1500,1500,1489,1662
20240802,092600,120753925,1501,1496,1501,1487,4068
20240802,092500,114691340,1490,1505,1511,1490,7385
20240802,092400,103653149,1511,1530,1530,1500,8505
20240802,092300,90841793,1531,1492,1539,1491,8347
20240802,092200,78201807,1492,1493,1493,1492,521
20240802,092100,77424425,1492,1492,1492,1492,0
20240802,092000,77424425,1492,1498,1498,1492,110
20240802,091900,77260173,1499,1499,1499,1499,0
20240802,091800,77260173,1499,1492,1499,1491,1654
20240802,091700,74792236,1500,1497,1500,1491,1094
20240802,091600,73160731,1491,1498,1498,1491,2606
20240802,091500,69269877,1498,1495,1498,1495,2407
20240802,091400,65669540,1495,1500,1500,1495,15428
20240802,091300,42533226,1501,1500,1501,1500,2973
20240802,091200,38071236,1500,1502,1502,1500,2982
20240802,091100,33595978,1503,1503,1503,1501,2045
20240802,091000,30524061,1503,1511,1511,1503,2424
20240802,090900,26871998,1512,1512,1512,1510,1384
20240802,090800,24780945,1512,1512,1512,1512,1
20240802,090700,24779433,1520,1520,1520,1520,1
20240802,090600,24777913,1520,1520,1520,1520,0
20240802,090500,24777913,1520,1520,1520,1520,1
20240802,090400,24776393,1510,1510,1510,1510,0
20240802,090300,24776393,1510,1509,1510,1509,135
20240802,090200,24572544,1501,1514,1514,1500,5739
20240802,090100,15945375,1514,1524,1524,1514,1345
20240802,090000,13904592,1524,1532,1532,1524,9077