KissMeData/226340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204100,4672613330,2655,2655,2655,2655,15242
20240802,204000,4672613330,2655,2655,2655,2655,0
20240802,203900,4672613330,2655,2655,2655,2655,0
20240802,203800,4672613330,2655,2655,2655,2655,0
20240802,203700,4672613330,2655,2655,2655,2655,0
20240802,203600,4672613330,2655,2655,2655,2655,0
20240802,203500,4672613330,2655,2655,2655,2655,0
20240802,203400,4672613330,2655,2655,2655,2655,0
20240802,203300,4672613330,2655,2655,2655,2655,0
20240802,203200,4672613330,2655,2655,2655,2655,0
20240802,203100,4672613330,2655,2655,2655,2655,0
20240802,203000,4672613330,2655,2655,2655,2655,0
20240802,202900,4672613330,2655,2655,2655,2655,0
20240802,202800,4672613330,2655,2655,2655,2655,0
20240802,202700,4672613330,2655,2655,2655,2655,0
20240802,202600,4672613330,2655,2655,2655,2655,0
20240802,202500,4672613330,2655,2655,2655,2655,0
20240802,202400,4672613330,2655,2655,2655,2655,0
20240802,202300,4672613330,2655,2655,2655,2655,0
20240802,202200,4672613330,2655,2655,2655,2655,0
20240802,202100,4672613330,2655,2655,2655,2655,0
20240802,202000,4672613330,2655,2655,2655,2655,0
20240802,201900,4672613330,2655,2655,2655,2655,0
20240802,201800,4672613330,2655,2655,2655,2655,0
20240802,201700,4672613330,2655,2655,2655,2655,0
20240802,201600,4672613330,2655,2655,2655,2655,0
20240802,201500,4672613330,2655,2655,2655,2655,0
20240802,201400,4672613330,2655,2655,2655,2655,0
20240802,201300,4672613330,2655,2655,2655,2655,0
20240802,201200,4672613330,2655,2655,2655,2655,0
20240802,201100,4672613330,2655,2655,2655,2655,15242
20240802,201000,4672613330,2655,2655,2655,2655,0
20240802,200900,4672613330,2655,2655,2655,2655,0
20240802,200800,4672613330,2655,2655,2655,2655,0
20240802,200700,4672613330,2655,2655,2655,2655,0
20240802,200600,4672613330,2655,2655,2655,2655,0
20240802,200500,4672613330,2655,2655,2655,2655,0
20240802,200400,4672613330,2655,2655,2655,2655,0
20240802,200300,4672613330,2655,2655,2655,2655,0
20240802,200200,4672613330,2655,2655,2655,2655,0
20240802,200100,4672613330,2655,2655,2655,2655,0
20240802,200000,4672613330,2655,2655,2655,2655,0
20240802,195900,4672613330,2655,2655,2655,2655,0
20240802,195800,4672613330,2655,2655,2655,2655,0
20240802,195700,4672613330,2655,2655,2655,2655,0
20240802,195600,4672613330,2655,2655,2655,2655,0
20240802,195500,4672613330,2655,2655,2655,2655,0
20240802,195400,4672613330,2655,2655,2655,2655,0
20240802,195300,4672613330,2655,2655,2655,2655,0
20240802,195200,4672613330,2655,2655,2655,2655,0
20240802,195100,4672613330,2655,2655,2655,2655,0
20240802,195000,4672613330,2655,2655,2655,2655,0
20240802,194900,4672613330,2655,2655,2655,2655,0
20240802,194800,4672613330,2655,2655,2655,2655,0
20240802,194700,4672613330,2655,2655,2655,2655,0
20240802,194600,4672613330,2655,2655,2655,2655,0
20240802,194500,4672613330,2655,2655,2655,2655,0
20240802,194400,4672613330,2655,2655,2655,2655,0
20240802,194300,4672613330,2655,2655,2655,2655,0
20240802,194200,4672613330,2655,2655,2655,2655,0
20240802,194100,4672613330,2655,2655,2655,2655,15242
20240802,194000,4672613330,2655,2655,2655,2655,0
20240802,193900,4672613330,2655,2655,2655,2655,0
20240802,193800,4672613330,2655,2655,2655,2655,0
20240802,193700,4672613330,2655,2655,2655,2655,0
20240802,193600,4672613330,2655,2655,2655,2655,0
20240802,193500,4672613330,2655,2655,2655,2655,0
20240802,193400,4672613330,2655,2655,2655,2655,0
20240802,193300,4672613330,2655,2655,2655,2655,0
20240802,193200,4672613330,2655,2655,2655,2655,0
20240802,193100,4672613330,2655,2655,2655,2655,0
20240802,193000,4672613330,2655,2655,2655,2655,0
20240802,192900,4672613330,2655,2655,2655,2655,0
20240802,192800,4672613330,2655,2655,2655,2655,0
20240802,192700,4672613330,2655,2655,2655,2655,0
20240802,192600,4672613330,2655,2655,2655,2655,0
20240802,192500,4672613330,2655,2655,2655,2655,0
20240802,192400,4672613330,2655,2655,2655,2655,0
20240802,192300,4672613330,2655,2655,2655,2655,0
20240802,192200,4672613330,2655,2655,2655,2655,0
20240802,192100,4672613330,2655,2655,2655,2655,0
20240802,192000,4672613330,2655,2655,2655,2655,0
20240802,191900,4672613330,2655,2655,2655,2655,0
20240802,191800,4672613330,2655,2655,2655,2655,0
20240802,191700,4672613330,2655,2655,2655,2655,0
20240802,191600,4672613330,2655,2655,2655,2655,0
20240802,191500,4672613330,2655,2655,2655,2655,0
20240802,191400,4672613330,2655,2655,2655,2655,0
20240802,191300,4672613330,2655,2655,2655,2655,0
20240802,191200,4672613330,2655,2655,2655,2655,0
20240802,191100,4672613330,2655,2655,2655,2655,15242
20240802,191000,4672613330,2655,2655,2655,2655,0
20240802,190900,4672613330,2655,2655,2655,2655,0
20240802,190800,4672613330,2655,2655,2655,2655,0
20240802,190700,4672613330,2655,2655,2655,2655,0
20240802,190600,4672613330,2655,2655,2655,2655,0
20240802,190500,4672613330,2655,2655,2655,2655,0
20240802,190400,4672613330,2655,2655,2655,2655,0
20240802,190300,4672613330,2655,2655,2655,2655,0
20240802,190200,4672613330,2655,2655,2655,2655,0
20240802,190100,4672613330,2655,2655,2655,2655,0
20240802,190000,4672613330,2655,2655,2655,2655,0
20240802,185900,4672613330,2655,2655,2655,2655,0
20240802,185800,4672613330,2655,2655,2655,2655,0
20240802,185700,4672613330,2655,2655,2655,2655,0
20240802,185600,4672613330,2655,2655,2655,2655,0
20240802,185500,4672613330,2655,2655,2655,2655,0
20240802,185400,4672613330,2655,2655,2655,2655,0
20240802,185300,4672613330,2655,2655,2655,2655,0
20240802,185200,4672613330,2655,2655,2655,2655,0
20240802,185100,4672613330,2655,2655,2655,2655,0
20240802,185000,4672613330,2655,2655,2655,2655,0
20240802,184900,4672613330,2655,2655,2655,2655,0
20240802,184800,4672613330,2655,2655,2655,2655,0
20240802,184700,4672613330,2655,2655,2655,2655,0
20240802,184600,4672613330,2655,2655,2655,2655,0
20240802,184500,4672613330,2655,2655,2655,2655,0
20240802,184400,4672613330,2655,2655,2655,2655,0
20240802,184300,4672613330,2655,2655,2655,2655,0
20240802,184200,4672613330,2655,2655,2655,2655,0
20240802,184100,4672613330,2655,2655,2655,2655,15242
20240802,184000,4672613330,2655,2655,2655,2655,0
20240802,183900,4672613330,2655,2655,2655,2655,0
20240802,183800,4672613330,2655,2655,2655,2655,0
20240802,183700,4672613330,2655,2655,2655,2655,0
20240802,183600,4672613330,2655,2655,2655,2655,0
20240802,183500,4672613330,2655,2655,2655,2655,0
20240802,183400,4672613330,2655,2655,2655,2655,0
20240802,183300,4672613330,2655,2655,2655,2655,0
20240802,183200,4672613330,2655,2655,2655,2655,0
20240802,183100,4672613330,2655,2655,2655,2655,0
20240802,183000,4672613330,2655,2655,2655,2655,0
20240802,182900,4672613330,2655,2655,2655,2655,0
20240802,182800,4672613330,2655,2655,2655,2655,0
20240802,182700,4672613330,2655,2655,2655,2655,0
20240802,182600,4672613330,2655,2655,2655,2655,0
20240802,182500,4672613330,2655,2655,2655,2655,0
20240802,182400,4672613330,2655,2655,2655,2655,0
20240802,182300,4672613330,2655,2655,2655,2655,0
20240802,182200,4672613330,2655,2655,2655,2655,0
20240802,182100,4672613330,2655,2655,2655,2655,0
20240802,182000,4672613330,2655,2655,2655,2655,0
20240802,181900,4672613330,2655,2655,2655,2655,0
20240802,181800,4672613330,2655,2655,2655,2655,0
20240802,181700,4672613330,2655,2655,2655,2655,0
20240802,181600,4672613330,2655,2655,2655,2655,0
20240802,181500,4672613330,2655,2655,2655,2655,0
20240802,181400,4672613330,2655,2655,2655,2655,0
20240802,181300,4672613330,2655,2655,2655,2655,0
20240802,181200,4672613330,2655,2655,2655,2655,0
20240802,181100,4672613330,2655,2655,2655,2655,15242
20240802,181000,4672613330,2655,2655,2655,2655,0
20240802,180900,4672613330,2655,2655,2655,2655,0
20240802,180800,4672613330,2655,2655,2655,2655,0
20240802,180700,4672613330,2655,2655,2655,2655,0
20240802,180600,4672613330,2655,2655,2655,2655,0
20240802,180500,4672613330,2655,2655,2655,2655,0
20240802,180400,4672613330,2655,2655,2655,2655,0
20240802,180300,4672613330,2655,2655,2655,2655,0
20240802,180200,4672613330,2655,2655,2655,2655,0
20240802,180100,4672613330,2655,2655,2655,2655,0
20240802,180000,4672613330,2655,2655,2655,2655,0
20240802,175900,4672613330,2655,2655,2655,2655,0
20240802,175800,4672613330,2655,2655,2655,2655,0
20240802,175700,4672613330,2655,2655,2655,2655,0
20240802,175600,4672613330,2655,2655,2655,2655,0
20240802,175500,4672613330,2655,2655,2655,2655,0
20240802,175400,4672613330,2655,2655,2655,2655,0
20240802,175300,4672613330,2655,2655,2655,2655,0
20240802,175200,4672613330,2655,2655,2655,2655,0
20240802,175100,4672613330,2655,2655,2655,2655,0
20240802,175000,4672613330,2655,2655,2655,2655,0
20240802,174900,4672613330,2655,2655,2655,2655,0
20240802,174800,4672613330,2655,2655,2655,2655,0
20240802,174700,4672613330,2655,2655,2655,2655,0
20240802,174600,4672613330,2655,2655,2655,2655,0
20240802,174500,4672613330,2655,2655,2655,2655,0
20240802,174400,4672613330,2655,2655,2655,2655,0
20240802,174300,4672613330,2655,2655,2655,2655,0
20240802,174200,4672613330,2655,2655,2655,2655,0
20240802,174100,4672613330,2655,2655,2655,2655,15242
20240802,174000,4672613330,2655,2655,2655,2655,0
20240802,173900,4672613330,2655,2655,2655,2655,0
20240802,173800,4672613330,2655,2655,2655,2655,0
20240802,173700,4672613330,2655,2655,2655,2655,0
20240802,173600,4672613330,2655,2655,2655,2655,0
20240802,173500,4672613330,2655,2655,2655,2655,0
20240802,173400,4672613330,2655,2655,2655,2655,0
20240802,173300,4672613330,2655,2655,2655,2655,0
20240802,173200,4672613330,2655,2655,2655,2655,0
20240802,173100,4672613330,2655,2655,2655,2655,0
20240802,173000,4672613330,2655,2655,2655,2655,0
20240802,172900,4672613330,2655,2655,2655,2655,0
20240802,172800,4672613330,2655,2655,2655,2655,0
20240802,172700,4672613330,2655,2655,2655,2655,0
20240802,172600,4672613330,2655,2655,2655,2655,0
20240802,172500,4672613330,2655,2655,2655,2655,0
20240802,172400,4672613330,2655,2655,2655,2655,0
20240802,172300,4672613330,2655,2655,2655,2655,0
20240802,172200,4672613330,2655,2655,2655,2655,0
20240802,172100,4672613330,2655,2655,2655,2655,0
20240802,172000,4672613330,2655,2655,2655,2655,0
20240802,171900,4672613330,2655,2655,2655,2655,0
20240802,171800,4672613330,2655,2655,2655,2655,0
20240802,171700,4672613330,2655,2655,2655,2655,0
20240802,171600,4672613330,2655,2655,2655,2655,0
20240802,171500,4672613330,2655,2655,2655,2655,0
20240802,171400,4672613330,2655,2655,2655,2655,0
20240802,171300,4672613330,2655,2655,2655,2655,0
20240802,171200,4672613330,2655,2655,2655,2655,0
20240802,171100,4672613330,2655,2655,2655,2655,15242
20240802,171000,4672613330,2655,2655,2655,2655,0
20240802,170900,4672613330,2655,2655,2655,2655,0
20240802,170800,4672613330,2655,2655,2655,2655,0
20240802,170700,4672613330,2655,2655,2655,2655,0
20240802,170600,4672613330,2655,2655,2655,2655,0
20240802,170500,4672613330,2655,2655,2655,2655,0
20240802,170400,4672613330,2655,2655,2655,2655,0
20240802,170300,4672613330,2655,2655,2655,2655,0
20240802,170200,4672613330,2655,2655,2655,2655,0
20240802,170100,4672613330,2655,2655,2655,2655,0
20240802,170000,4672613330,2655,2655,2655,2655,0
20240802,165900,4672613330,2655,2655,2655,2655,0
20240802,165800,4672613330,2655,2655,2655,2655,0
20240802,165700,4672613330,2655,2655,2655,2655,0
20240802,165600,4672613330,2655,2655,2655,2655,0
20240802,165500,4672613330,2655,2655,2655,2655,0
20240802,165400,4672613330,2655,2655,2655,2655,0
20240802,165300,4672613330,2655,2655,2655,2655,0
20240802,165200,4672613330,2655,2655,2655,2655,0
20240802,165100,4672613330,2655,2655,2655,2655,0
20240802,165000,4672613330,2655,2655,2655,2655,0
20240802,164900,4672613330,2655,2655,2655,2655,0
20240802,164800,4672613330,2655,2655,2655,2655,0
20240802,164700,4672613330,2655,2655,2655,2655,0
20240802,164600,4672613330,2655,2655,2655,2655,0
20240802,164500,4672613330,2655,2655,2655,2655,0
20240802,164400,4672613330,2655,2655,2655,2655,0
20240802,164300,4672613330,2655,2655,2655,2655,0
20240802,164200,4672613330,2655,2655,2655,2655,0
20240802,164100,4672613330,2655,2655,2655,2655,15242
20240802,164000,4672613330,2655,2655,2655,2655,0
20240802,163900,4672613330,2655,2655,2655,2655,0
20240802,163800,4672613330,2655,2655,2655,2655,0
20240802,163700,4672613330,2655,2655,2655,2655,0
20240802,163600,4672613330,2655,2655,2655,2655,0
20240802,163500,4672613330,2655,2655,2655,2655,0
20240802,163400,4672613330,2655,2655,2655,2655,0
20240802,163300,4672613330,2655,2655,2655,2655,0
20240802,163200,4672613330,2655,2655,2655,2655,0
20240802,163100,4672613330,2655,2655,2655,2655,0
20240802,163000,4672613330,2655,2655,2655,2655,0
20240802,162900,4672613330,2655,2655,2655,2655,0
20240802,162800,4672613330,2655,2655,2655,2655,0
20240802,162700,4672613330,2655,2655,2655,2655,0
20240802,162600,4672613330,2655,2655,2655,2655,0
20240802,162500,4672613330,2655,2655,2655,2655,0
20240802,162400,4672613330,2655,2655,2655,2655,0
20240802,162300,4672613330,2655,2655,2655,2655,0
20240802,162200,4672613330,2655,2655,2655,2655,0
20240802,162100,4672613330,2655,2655,2655,2655,0
20240802,162000,4672613330,2655,2655,2655,2655,0
20240802,161900,4672613330,2655,2655,2655,2655,0
20240802,161800,4672613330,2655,2655,2655,2655,0
20240802,161700,4672613330,2655,2655,2655,2655,0
20240802,161600,4672613330,2655,2655,2655,2655,0
20240802,161500,4672613330,2655,2655,2655,2655,0
20240802,161400,4672613330,2655,2655,2655,2655,0
20240802,161300,4672613330,2655,2655,2655,2655,0
20240802,161200,4672613330,2655,2655,2655,2655,0
20240802,161100,4672613330,2655,2655,2655,2655,15242
20240802,161000,4672613330,2655,2655,2655,2655,0
20240802,160900,4672613330,2655,2655,2655,2655,0
20240802,160800,4672613330,2655,2655,2655,2655,0
20240802,160700,4672613330,2655,2655,2655,2655,0
20240802,160600,4672613330,2655,2655,2655,2655,0
20240802,160500,4672613330,2655,2655,2655,2655,0
20240802,160400,4672613330,2655,2655,2655,2655,0
20240802,160300,4672613330,2655,2655,2655,2655,0
20240802,160200,4672613330,2655,2655,2655,2655,0
20240802,160100,4672613330,2655,2655,2655,2655,0
20240802,160000,4672613330,2655,2655,2655,2655,0
20240802,155900,4672613330,2655,2655,2655,2655,0
20240802,155800,4672613330,2655,2655,2655,2655,0
20240802,155700,4672613330,2655,2655,2655,2655,0
20240802,155600,4672613330,2655,2655,2655,2655,0
20240802,155500,4672613330,2655,2655,2655,2655,0
20240802,155400,4672613330,2655,2655,2655,2655,0
20240802,155300,4672613330,2655,2655,2655,2655,0
20240802,155200,4672613330,2655,2655,2655,2655,0
20240802,155100,4672613330,2655,2655,2655,2655,0
20240802,155000,4672613330,2655,2655,2655,2655,0
20240802,154900,4672613330,2655,2655,2655,2655,0
20240802,154800,4672613330,2655,2655,2655,2655,0
20240802,154700,4672613330,2655,2655,2655,2655,0
20240802,154600,4672613330,2655,2655,2655,2655,0
20240802,154500,4672613330,2655,2655,2655,2655,0
20240802,154400,4672613330,2655,2655,2655,2655,0
20240802,154300,4672613330,2655,2655,2655,2655,0
20240802,154200,4672613330,2655,2655,2655,2655,0
20240802,154100,4672613330,2655,2655,2655,2655,15242
20240802,154000,4672613330,2655,2655,2655,2655,0
20240802,153900,4672613330,2655,2655,2655,2655,0
20240802,153800,4672613330,2655,2655,2655,2655,0
20240802,153700,4672613330,2655,2655,2655,2655,0
20240802,153600,4672613330,2655,2655,2655,2655,0
20240802,153500,4672613330,2655,2655,2655,2655,0
20240802,153400,4672613330,2655,2655,2655,2655,0
20240802,153300,4672613330,2655,2655,2655,2655,0
20240802,153200,4672613330,2655,2655,2655,2655,0
20240802,153100,4672613330,2655,2655,2655,2655,0
20240802,153000,4672613330,2655,2655,2655,2655,15242
20240802,152900,4632145820,2645,2645,2645,2645,0
20240802,152800,4632145820,2645,2645,2645,2645,0
20240802,152700,4632145820,2645,2645,2645,2645,0
20240802,152600,4632145820,2645,2645,2645,2645,0
20240802,152500,4632145820,2645,2645,2645,2645,0
20240802,152400,4632145820,2645,2645,2645,2645,0
20240802,152300,4632145820,2645,2645,2645,2645,0
20240802,152200,4632145820,2645,2645,2645,2645,0
20240802,152100,4632145820,2645,2645,2645,2645,0
20240802,152000,4632145820,2645,2645,2645,2645,0
20240802,151900,4632145820,2645,2645,2645,2635,4419
20240802,151800,4620484070,2640,2640,2640,2635,4059
20240802,151700,4609769810,2635,2645,2645,2635,9184
20240802,151600,4585534025,2645,2640,2650,2640,1005
20240802,151500,4582878245,2640,2645,2650,2640,4875
20240802,151400,4569991990,2645,2645,2650,2640,51625
20240802,151300,4433202025,2645,2640,2645,2640,12324
20240802,151200,4400605555,2640,2630,2640,2630,3555
20240802,151100,4391229600,2630,2635,2640,2630,3097
20240802,151000,4383074610,2640,2635,2640,2635,539
20240802,150900,4381653730,2635,2640,2640,2625,3297
20240802,150800,4372981070,2640,2625,2640,2625,1648
20240802,150700,4368638760,2635,2635,2635,2625,4950
20240802,150600,4355640615,2635,2630,2635,2625,2645
20240802,150500,4348684865,2630,2635,2635,2630,8069
20240802,150400,4327462730,2630,2640,2640,2630,4464
20240802,150300,4315701260,2640,2635,2640,2630,1975
20240802,150200,4310501615,2635,2640,2640,2630,3321
20240802,150100,4301754205,2640,2635,2645,2635,3295
20240802,150000,4293067120,2640,2640,2645,2635,1296
20240802,145900,4289646960,2640,2640,2645,2635,2584
20240802,145800,4282827090,2645,2640,2650,2640,6928
20240802,145700,4264504715,2640,2640,2645,2640,6544
20240802,145600,4247226535,2640,2640,2645,2640,2107
20240802,145500,4241662440,2645,2640,2645,2640,202
20240802,145400,4241128660,2645,2645,2650,2640,3237
20240802,145300,4232567280,2645,2645,2645,2640,2967
20240802,145200,4224720180,2645,2640,2645,2640,2437
20240802,145100,4218282960,2640,2640,2645,2640,2444
20240802,145000,4211827465,2645,2635,2645,2635,12536
20240802,144900,4178762415,2635,2635,2640,2635,1848
20240802,144800,4173892930,2635,2635,2635,2635,102
20240802,144700,4173624160,2635,2630,2635,2630,1771
20240802,144600,4168960040,2630,2645,2645,2630,21852
20240802,144500,4111299960,2650,2645,2650,2645,4204
20240802,144400,4100159860,2645,2650,2650,2645,5302
20240802,144300,4086117130,2650,2645,2650,2645,209
20240802,144200,4085564280,2645,2645,2650,2645,2000
20240802,144100,4080268865,2645,2645,2650,2645,437
20240802,144000,4079112930,2650,2640,2655,2640,11851
20240802,143900,4047706690,2640,2645,2645,2640,1049
20240802,143800,4044937315,2650,2640,2650,2640,11529
20240802,143700,4014407530,2640,2640,2640,2635,2049
20240802,143600,4009001120,2645,2645,2645,2645,1000
20240802,143500,4006356120,2640,2640,2640,2635,3688
20240802,143400,3996620530,2640,2640,2645,2640,2775
20240802,143300,3989294330,2640,2640,2645,2640,2512
20240802,143200,3982651600,2645,2645,2645,2640,7559
20240802,143100,3962661695,2650,2650,2650,2650,219
20240802,143000,3962081345,2650,2640,2650,2640,6094
20240802,142900,3945941110,2645,2645,2645,2645,1003
20240802,142800,3943288175,2645,2650,2650,2640,2025
20240802,142700,3937927165,2645,2645,2650,2645,1345
20240802,142600,3934369475,2640,2645,2645,2640,1295
20240802,142500,3930947675,2640,2650,2660,2640,33037
20240802,142400,3843589820,2650,2650,2650,2645,1874
20240802,142300,3838623765,2650,2650,2650,2650,1203
20240802,142200,3835435815,2645,2650,2655,2645,2152
20240802,142100,3829731025,2645,2655,2655,2645,4035
20240802,142000,3819048005,2645,2650,2655,2645,2434
20240802,141900,3812595425,2645,2645,2650,2645,2633
20240802,141800,3805630495,2645,2645,2650,2645,1627
20240802,141700,3801319030,2645,2645,2650,2645,2487
20240802,141600,3794736415,2645,2650,2650,2645,3874
20240802,141500,3784487685,2645,2645,2650,2645,7094
20240802,141400,3765693335,2640,2645,2650,2640,2857
20240802,141300,3758135720,2645,2645,2645,2645,2017
20240802,141200,3752800755,2645,2650,2650,2645,1303
20240802,141100,3749350305,2650,2650,2650,2645,26
20240802,141000,3749281445,2645,2645,2655,2645,1277
20240802,140900,3745901495,2645,2650,2650,2645,10659
20240802,140800,3717660435,2645,2650,2655,2645,3413
20240802,140700,3708599600,2645,2650,2650,2645,794
20240802,140600,3706499215,2650,2650,2650,2645,216
20240802,140500,3705926855,2645,2650,2650,2645,3291
20240802,140400,3697208225,2650,2650,2655,2645,1603
20240802,140300,3692953195,2645,2645,2655,2645,320
20240802,140200,3692106270,2645,2650,2650,2645,4583
20240802,140100,3679980805,2650,2650,2655,2645,1153
20240802,140000,3676921750,2650,2650,2650,2650,1594
20240802,135900,3672697650,2650,2655,2665,2650,3367
20240802,135800,3663745565,2645,2645,2645,2645,1505
20240802,135700,3659764840,2660,2650,2660,2645,3150
20240802,135600,3651415760,2650,2655,2655,2650,532
20240802,135500,3650005885,2650,2655,2660,2650,1721
20240802,135400,3645437725,2650,2650,2655,2650,399
20240802,135300,3644378465,2660,2650,2660,2650,2622
20240802,135200,3637425210,2650,2650,2650,2650,2341
20240802,135100,3631221560,2650,2655,2655,2650,416
20240802,135000,3630117160,2650,2650,2650,2650,1007
20240802,134900,3627448610,2650,2655,2655,2650,137
20240802,134800,3627085060,2650,2650,2650,2650,2859
20240802,134700,3619508710,2650,2650,2655,2650,802
20240802,134600,3617383360,2650,2650,2650,2650,17
20240802,134500,3617338310,2655,2650,2655,2650,4034
20240802,134400,3606646210,2650,2655,2655,2650,211
20240802,134300,3606086080,2650,2650,2655,2650,1115
20240802,134200,3603129470,2650,2650,2655,2650,1234
20240802,134100,3599859320,2650,2655,2655,2650,4389
20240802,134000,3588228420,2655,2660,2660,2655,849
20240802,133900,3585974320,2650,2650,2660,2650,8685
20240802,133800,3562877395,2650,2655,2660,2650,4793
20240802,133700,3550154455,2665,2660,2665,2655,908
20240802,133600,3547738755,2660,2660,2660,2660,3168
20240802,133500,3539311875,2660,2665,2665,2660,5959
20240802,133400,3523435355,2665,2665,2665,2665,619
20240802,133300,3521785720,2665,2670,2670,2665,2582
20240802,133200,3514896775,2670,2665,2675,2665,1615
20240802,133100,3510589070,2670,2670,2675,2670,1481
20240802,133000,3506632300,2670,2670,2675,2670,1020
20240802,132900,3503908450,2670,2670,2670,2670,220
20240802,132800,3503321050,2675,2670,2675,2670,2564
20240802,132700,3496473095,2670,2670,2680,2670,5667
20240802,132600,3481329665,2670,2665,2680,2665,13188
20240802,132500,3445997075,2665,2665,2675,2660,8653
20240802,132400,3422914350,2655,2655,2655,2655,17
20240802,132300,3422869215,2660,2660,2660,2655,867
20240802,132200,3420565475,2660,2660,2660,2655,2962
20240802,132100,3412696855,2650,2650,2660,2650,2637
20240802,132000,3405687455,2650,2650,2655,2650,2093
20240802,131900,3400133495,2650,2650,2650,2650,1326
20240802,131800,3396619595,2650,2655,2655,2650,2160
20240802,131700,3390888090,2650,2650,2650,2650,500
20240802,131600,3389563090,2650,2650,2650,2650,1590
20240802,131500,3385349590,2650,2640,2650,2640,2352
20240802,131400,3379117520,2640,2655,2655,2640,10466
20240802,131300,3351418140,2655,2655,2655,2650,25212
20240802,131200,3284581300,2655,2660,2660,2655,2055
20240802,131100,3279125270,2660,2655,2660,2655,1150
20240802,131000,3276071990,2660,2665,2665,2660,519
20240802,130900,3274689900,2660,2660,2660,2660,103
20240802,130800,3274415920,2665,2660,2665,2660,737
20240802,130700,3272455445,2660,2665,2665,2660,3532
20240802,130600,3263046195,2665,2665,2670,2660,1008
20240802,130500,3260362920,2665,2660,2670,2660,4783
20240802,130400,3247617115,2660,2660,2660,2660,1220
20240802,130300,3244371915,2660,2660,2660,2660,968
20240802,130200,3241797035,2660,2660,2660,2660,102
20240802,130100,3241525715,2665,2660,2665,2655,1165
20240802,130000,3238428235,2665,2660,2665,2660,274
20240802,125900,3237698895,2660,2665,2665,2660,5832
20240802,125800,3222184260,2660,2670,2670,2660,4215
20240802,125700,3210959625,2670,2670,2670,2670,1511
20240802,125600,3206925255,2670,2670,2670,2665,2254
20240802,125500,3200911130,2670,2670,2670,2665,778
20240802,125400,3198834620,2670,2670,2670,2665,2515
20240802,125300,3192121585,2665,2670,2670,2665,1247
20240802,125200,3188795045,2665,2670,2670,2665,568
20240802,125100,3187278585,2670,2665,2670,2665,13661
20240802,125000,3150867945,2670,2670,2675,2670,56
20240802,124900,3150718420,2670,2670,2670,2665,638
20240802,124800,3149015475,2665,2665,2670,2665,1636
20240802,124700,3144651035,2670,2670,2670,2670,781
20240802,124600,3142565765,2670,2670,2670,2670,2057
20240802,124500,3137073575,2675,2675,2675,2675,0
20240802,124400,3137073575,2675,2670,2675,2670,133
20240802,124300,3136718315,2670,2675,2675,2670,1905
20240802,124200,3131626085,2670,2665,2670,2665,502
20240802,124100,3130286255,2665,2670,2670,2665,1928
20240802,124000,3125142530,2670,2670,2670,2670,980
20240802,123900,3122525930,2670,2670,2670,2670,889
20240802,123800,3120152300,2670,2670,2670,2670,670
20240802,123700,3118363400,2670,2670,2670,2670,352
20240802,123600,3117423560,2670,2675,2675,2665,2516
20240802,123500,3110708260,2675,2670,2675,2670,6170
20240802,123400,3094228260,2670,2660,2670,2660,991
20240802,123300,3091587170,2665,2670,2670,2665,1920
20240802,123200,3086462630,2665,2660,2665,2655,560
20240802,123100,3084971230,2660,2655,2660,2655,1116
20240802,123000,3082007190,2655,2660,2660,2655,1128
20240802,122900,3079010350,2655,2660,2660,2655,3858
20240802,122800,3068757390,2660,2660,2660,2660,352
20240802,122700,3067821070,2655,2655,2655,2655,0
20240802,122600,3067821070,2655,2660,2660,2655,1477
20240802,122500,3063892370,2660,2660,2660,2660,333
20240802,122400,3063006590,2660,2660,2660,2660,700
20240802,122300,3061144590,2665,2665,2665,2665,426
20240802,122200,3060009300,2665,2665,2665,2665,373
20240802,122100,3059015255,2660,2670,2670,2660,2992
20240802,122000,3051041330,2675,2675,2675,2675,339
20240802,121900,3050134505,2675,2655,2675,2650,5859
20240802,121800,3034538585,2660,2655,2660,2655,443
20240802,121700,3033361325,2650,2655,2655,2650,240
20240802,121600,3032724635,2650,2650,2655,2650,500
20240802,121500,3031399585,2655,2655,2655,2655,103
20240802,121400,3031126120,2650,2655,2655,2645,10871
20240802,121300,3002300420,2655,2660,2660,2650,14588
20240802,121200,2963589190,2665,2660,2670,2660,1595
20240802,121100,2959345515,2660,2665,2665,2655,3396
20240802,121000,2950314105,2660,2665,2670,2660,2251
20240802,120900,2944324455,2665,2660,2665,2655,2511
20240802,120800,2937648730,2660,2660,2660,2655,2684
20240802,120700,2930509625,2660,2660,2660,2660,2085
20240802,120600,2924963525,2660,2660,2665,2660,1923
20240802,120500,2919842845,2660,2665,2665,2660,1175
20240802,120400,2916711795,2665,2665,2665,2660,863
20240802,120300,2914412415,2670,2665,2670,2665,1393
20240802,120200,2910695655,2665,2665,2665,2665,345
20240802,120100,2909776230,2665,2670,2670,2660,2489
20240802,120000,2903137420,2660,2660,2660,2660,0
20240802,115900,2903137420,2660,2665,2665,2660,1279
20240802,115800,2899732550,2665,2670,2675,2665,5316
20240802,115700,2885548480,2670,2670,2680,2670,5017
20240802,115600,2872145360,2675,2660,2680,2660,6767
20240802,115500,2854087040,2670,2665,2670,2665,2705
20240802,115400,2846867665,2655,2660,2665,2655,1002
20240802,115300,2844204285,2665,2665,2665,2665,3
20240802,115200,2844196290,2660,2660,2660,2655,1438
20240802,115100,2840371720,2665,2665,2665,2660,512
20240802,115000,2839007250,2660,2655,2665,2655,710
20240802,114900,2837119935,2655,2660,2660,2655,2123
20240802,114800,2831482870,2660,2675,2675,2645,21907
20240802,114700,2773405015,2670,2665,2670,2665,923
20240802,114600,2770944720,2670,2660,2670,2660,168
20240802,114500,2770496610,2660,2665,2665,2660,3214
20240802,114400,2761931565,2665,2675,2675,2665,2362
20240802,114300,2755634815,2675,2665,2675,2660,533
20240802,114200,2754212675,2665,2665,2675,2660,1887
20240802,114100,2749183880,2660,2655,2665,2655,2895
20240802,114000,2741493465,2655,2660,2660,2655,5307
20240802,113900,2727396190,2660,2660,2665,2660,812
20240802,113800,2725236030,2660,2660,2665,2660,1912
20240802,113700,2720150075,2660,2665,2665,2660,7119
20240802,113600,2701204845,2670,2670,2670,2670,159
20240802,113500,2700780315,2670,2665,2675,2665,374
20240802,113400,2699782460,2660,2665,2670,2660,1770
20240802,113300,2695068215,2670,2675,2675,2665,387
20240802,113200,2694036380,2675,2665,2675,2660,8783
20240802,113100,2670597535,2670,2665,2670,2665,1306
20240802,113000,2667113765,2665,2665,2665,2665,408
20240802,112900,2666026445,2660,2665,2665,2660,740
20240802,112800,2664057995,2660,2660,2660,2660,33
20240802,112700,2663970215,2665,2665,2670,2660,4596
20240802,112600,2651724500,2670,2670,2670,2665,10773
20240802,112500,2622985545,2670,2660,2670,2660,365
20240802,112400,2622013350,2660,2660,2665,2660,1498
20240802,112300,2618025170,2655,2665,2665,2655,22002
20240802,112200,2559549865,2670,2670,2675,2670,2134
20240802,112100,2553849360,2665,2665,2665,2665,102
20240802,112000,2553577530,2665,2665,2665,2665,1632
20240802,111900,2549228250,2670,2670,2670,2665,2714
20240802,111800,2541982385,2670,2670,2670,2670,2017
20240802,111700,2536596995,2665,2675,2675,2665,2552
20240802,111600,2529785305,2665,2660,2665,2660,1557
20240802,111500,2525639260,2665,2670,2670,2665,15436
20240802,111400,2484425770,2680,2675,2680,2675,607
20240802,111300,2482801545,2675,2675,2675,2675,1
20240802,111200,2482798870,2675,2675,2675,2675,2930
20240802,111100,2474961120,2675,2680,2680,2675,1750
20240802,111000,2470271130,2675,2670,2675,2660,25654
20240802,110900,2401941860,2670,2670,2670,2670,3603
20240802,110800,2392321850,2665,2675,2675,2665,28005
20240802,110700,2317490125,2680,2680,2680,2675,645
20240802,110600,2315762035,2680,2680,2685,2680,2962
20240802,110500,2307823630,2680,2685,2685,2680,650
20240802,110400,2306080805,2685,2675,2685,2675,7233
20240802,110300,2286696460,2680,2680,2680,2675,542
20240802,110200,2285244415,2680,2680,2685,2680,1414
20240802,110100,2281454705,2685,2680,2685,2680,1045
20240802,110000,2278654090,2670,2675,2675,2670,1102
20240802,105900,2275708395,2675,2675,2675,2675,1457
20240802,105800,2271810920,2675,2675,2675,2675,302
20240802,105700,2271003070,2675,2675,2675,2670,15600
20240802,105600,2229291955,2675,2680,2680,2675,1397
20240802,105500,2225552755,2675,2675,2680,2675,347
20240802,105400,2224624525,2675,2680,2680,2675,8842
20240802,105300,2200964785,2680,2690,2690,2680,6263
20240802,105200,2184178920,2685,2690,2690,2685,5960
20240802,105100,2168171520,2690,2690,2695,2690,1355
20240802,105000,2164525920,2690,2690,2690,2685,1402
20240802,104900,2160756040,2695,2695,2695,2685,2060
20240802,104800,2155213905,2695,2690,2695,2685,2211
20240802,104700,2149256170,2685,2695,2700,2685,380
20240802,104600,2148232095,2685,2695,2695,2685,1744
20240802,104500,2143542780,2690,2690,2695,2690,5448
20240802,104400,2128887060,2695,2700,2700,2695,2939
20240802,104300,2120966380,2695,2700,2700,2695,1315
20240802,104200,2117418765,2700,2695,2700,2695,1913
20240802,104100,2112261705,2690,2690,2690,2690,1319
20240802,104000,2108713595,2690,2685,2690,2680,5929
20240802,103900,2092771415,2685,2690,2690,2685,136
20240802,103800,2092406125,2685,2680,2685,2675,8842
20240802,103700,2068684840,2680,2685,2685,2680,7167
20240802,103600,2049466280,2685,2685,2685,2680,280
20240802,103500,2048715435,2685,2690,2690,2685,4048
20240802,103400,2037836565,2690,2690,2695,2685,8870
20240802,103300,2014001560,2690,2695,2695,2690,4573
20240802,103200,2001699990,2695,2695,2695,2695,14812
20240802,103100,1961781650,2700,2700,2700,2695,240
20240802,103000,1961134160,2695,2700,2700,2695,386
20240802,102900,1960093840,2700,2700,2700,2700,2051
20240802,102800,1954556140,2705,2700,2705,2700,1544
20240802,102700,1950386825,2700,2700,2700,2695,8132
20240802,102600,1928430935,2695,2700,2700,2695,240
20240802,102500,1927784100,2695,2695,2700,2695,573
20240802,102400,1926237610,2690,2695,2695,2690,9802
20240802,102300,1899861255,2695,2695,2700,2690,1681
20240802,102200,1895330915,2700,2700,2700,2690,3263
20240802,102100,1886550920,2700,2700,2700,2690,4226
20240802,102000,1875161980,2700,2700,2705,2690,518
20240802,101900,1873763945,2705,2695,2705,2685,49606
20240802,101800,1740272910,2700,2710,2720,2700,22398
20240802,101700,1679738450,2710,2720,2720,2710,3448
20240802,101600,1670373440,2720,2715,2720,2715,905
20240802,101500,1667912650,2700,2715,2715,2700,16493
20240802,101400,1623259565,2725,2720,2725,2715,1942
20240802,101300,1617978005,2715,2715,2715,2715,1722
20240802,101200,1613302775,2720,2715,2720,2715,4639
20240802,101100,1600701600,2720,2715,2720,2715,3777
20240802,101000,1590433185,2715,2705,2715,2705,2227
20240802,100900,1584406945,2705,2715,2720,2705,20903
20240802,100800,1527777485,2715,2725,2725,2710,8679
20240802,100700,1504192435,2725,2710,2725,2710,8250
20240802,100600,1481743045,2710,2710,2715,2710,7992
20240802,100500,1460084720,2710,2710,2710,2710,2342
20240802,100400,1453737900,2710,2705,2710,2705,6283
20240802,100300,1436722235,2705,2700,2710,2700,5208
20240802,100200,1422654555,2705,2705,2710,2700,21242
20240802,100100,1365294735,2700,2710,2715,2700,20135
20240802,100000,1310757830,2715,2715,2720,2710,12130
20240802,095900,1277811305,2720,2720,2730,2715,6378
20240802,095800,1260461405,2720,2730,2730,2715,7095
20240802,095700,1241185395,2730,2720,2730,2720,1817
20240802,095600,1236233635,2725,2720,2730,2720,5368
20240802,095500,1221614565,2720,2735,2740,2720,24908
20240802,095400,1153685275,2735,2745,2745,2735,7851
20240802,095300,1132182140,2745,2745,2745,2740,7240
20240802,095200,1112332500,2745,2740,2745,2740,3238
20240802,095100,1103450925,2735,2755,2755,2735,9880
20240802,095000,1076343780,2760,2755,2765,2745,7420
20240802,094900,1055943190,2760,2760,2760,2750,1931
20240802,094800,1050617740,2755,2755,2760,2750,5242
20240802,094700,1036200045,2765,2765,2785,2750,13779
20240802,094600,998249255,2785,2785,2785,2760,10778
20240802,094500,968392125,2785,2785,2785,2785,408
20240802,094400,967255845,2785,2785,2785,2785,485
20240802,094300,965905120,2790,2785,2790,2780,374
20240802,094200,964863505,2780,2785,2785,2780,3142
20240802,094100,956123500,2780,2780,2785,2780,81
20240802,094000,955898270,2785,2780,2785,2780,1113
20240802,093900,952803570,2780,2780,2780,2780,105
20240802,093800,952511670,2780,2780,2780,2765,1460
20240802,093700,948474320,2780,2780,2785,2770,12844
20240802,093600,912882645,2775,2770,2785,2770,14
20240802,093500,912843785,2785,2765,2785,2760,5394
20240802,093400,897892305,2765,2780,2780,2760,26062
20240802,093300,825944770,2785,2780,2785,2780,2984
20240802,093200,817636680,2780,2780,2785,2780,1149
20240802,093100,814442420,2780,2755,2780,2755,1532
20240802,093000,810206485,2755,2760,2780,2755,13757
20240802,092900,772125170,2760,2755,2765,2755,13006
20240802,092800,736259685,2755,2755,2770,2750,3002
20240802,092700,727993160,2755,2770,2770,2755,11750
20240802,092600,695562090,2770,2770,2780,2765,1705
20240802,092500,690836760,2765,2775,2775,2765,3440
20240802,092400,681294235,2775,2770,2785,2770,1220
20240802,092300,677899595,2770,2770,2770,2770,3883
20240802,092200,667143685,2770,2785,2785,2770,18570
20240802,092100,615699625,2785,2790,2795,2770,18774
20240802,092000,563542305,2790,2785,2790,2765,7635
20240802,091900,542338310,2785,2785,2785,2775,1096
20240802,091800,539290560,2770,2780,2790,2770,3724
20240802,091700,528940050,2780,2775,2780,2770,3164
20240802,091600,520171980,2770,2775,2780,2770,5041
20240802,091500,506189550,2785,2790,2800,2775,19404
20240802,091400,452229240,2800,2780,2800,2780,497
20240802,091300,450843595,2790,2780,2790,2775,6651
20240802,091200,432333445,2775,2795,2800,2770,13613
20240802,091100,394413060,2795,2780,2795,2780,6488
20240802,091000,376347740,2785,2820,2820,2785,49002
20240802,090900,238836325,2830,2840,2840,2825,5561
20240802,090800,223119430,2840,2830,2840,2830,7964
20240802,090700,200581265,2825,2845,2845,2825,2980
20240802,090600,192119020,2830,2840,2840,2830,6003
20240802,090500,175122360,2835,2835,2850,2835,4288
20240802,090400,162946630,2835,2845,2845,2830,4372
20240802,090300,150554810,2855,2850,2855,2840,8346
20240802,090200,126818820,2850,2835,2850,2835,2145
20240802,090100,120724005,2830,2840,2860,2830,17776
20240802,090000,70315695,2840,2850,2875,2835,24700