KissMeData/363260/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211600,2489214975,2195,2195,2195,2195,23305
20240802,211500,2489214975,2195,2195,2195,2195,0
20240802,211400,2489214975,2195,2195,2195,2195,0
20240802,211300,2489214975,2195,2195,2195,2195,0
20240802,211200,2489214975,2195,2195,2195,2195,0
20240802,211100,2489214975,2195,2195,2195,2195,0
20240802,211000,2489214975,2195,2195,2195,2195,0
20240802,210900,2489214975,2195,2195,2195,2195,0
20240802,210800,2489214975,2195,2195,2195,2195,0
20240802,210700,2489214975,2195,2195,2195,2195,0
20240802,210600,2489214975,2195,2195,2195,2195,0
20240802,210500,2489214975,2195,2195,2195,2195,0
20240802,210400,2489214975,2195,2195,2195,2195,0
20240802,210300,2489214975,2195,2195,2195,2195,0
20240802,210200,2489214975,2195,2195,2195,2195,0
20240802,210100,2489214975,2195,2195,2195,2195,0
20240802,210000,2489214975,2195,2195,2195,2195,0
20240802,205900,2489214975,2195,2195,2195,2195,0
20240802,205800,2489214975,2195,2195,2195,2195,0
20240802,205700,2489214975,2195,2195,2195,2195,0
20240802,205600,2489214975,2195,2195,2195,2195,0
20240802,205500,2489214975,2195,2195,2195,2195,0
20240802,205400,2489214975,2195,2195,2195,2195,0
20240802,205300,2489214975,2195,2195,2195,2195,0
20240802,205200,2489214975,2195,2195,2195,2195,0
20240802,205100,2489214975,2195,2195,2195,2195,0
20240802,205000,2489214975,2195,2195,2195,2195,0
20240802,204900,2489214975,2195,2195,2195,2195,0
20240802,204800,2489214975,2195,2195,2195,2195,0
20240802,204700,2489214975,2195,2195,2195,2195,0
20240802,204600,2489214975,2195,2195,2195,2195,23305
20240802,204500,2489214975,2195,2195,2195,2195,0
20240802,204400,2489214975,2195,2195,2195,2195,0
20240802,204300,2489214975,2195,2195,2195,2195,0
20240802,204200,2489214975,2195,2195,2195,2195,0
20240802,204100,2489214975,2195,2195,2195,2195,0
20240802,204000,2489214975,2195,2195,2195,2195,0
20240802,203900,2489214975,2195,2195,2195,2195,0
20240802,203800,2489214975,2195,2195,2195,2195,0
20240802,203700,2489214975,2195,2195,2195,2195,0
20240802,203600,2489214975,2195,2195,2195,2195,0
20240802,203500,2489214975,2195,2195,2195,2195,0
20240802,203400,2489214975,2195,2195,2195,2195,0
20240802,203300,2489214975,2195,2195,2195,2195,0
20240802,203200,2489214975,2195,2195,2195,2195,0
20240802,203100,2489214975,2195,2195,2195,2195,0
20240802,203000,2489214975,2195,2195,2195,2195,0
20240802,202900,2489214975,2195,2195,2195,2195,0
20240802,202800,2489214975,2195,2195,2195,2195,0
20240802,202700,2489214975,2195,2195,2195,2195,0
20240802,202600,2489214975,2195,2195,2195,2195,0
20240802,202500,2489214975,2195,2195,2195,2195,0
20240802,202400,2489214975,2195,2195,2195,2195,0
20240802,202300,2489214975,2195,2195,2195,2195,0
20240802,202200,2489214975,2195,2195,2195,2195,0
20240802,202100,2489214975,2195,2195,2195,2195,0
20240802,202000,2489214975,2195,2195,2195,2195,0
20240802,201900,2489214975,2195,2195,2195,2195,0
20240802,201800,2489214975,2195,2195,2195,2195,0
20240802,201700,2489214975,2195,2195,2195,2195,0
20240802,201600,2489214975,2195,2195,2195,2195,23305
20240802,201500,2489214975,2195,2195,2195,2195,0
20240802,201400,2489214975,2195,2195,2195,2195,0
20240802,201300,2489214975,2195,2195,2195,2195,0
20240802,201200,2489214975,2195,2195,2195,2195,0
20240802,201100,2489214975,2195,2195,2195,2195,0
20240802,201000,2489214975,2195,2195,2195,2195,0
20240802,200900,2489214975,2195,2195,2195,2195,0
20240802,200800,2489214975,2195,2195,2195,2195,0
20240802,200700,2489214975,2195,2195,2195,2195,0
20240802,200600,2489214975,2195,2195,2195,2195,0
20240802,200500,2489214975,2195,2195,2195,2195,0
20240802,200400,2489214975,2195,2195,2195,2195,0
20240802,200300,2489214975,2195,2195,2195,2195,0
20240802,200200,2489214975,2195,2195,2195,2195,0
20240802,200100,2489214975,2195,2195,2195,2195,0
20240802,200000,2489214975,2195,2195,2195,2195,0
20240802,195900,2489214975,2195,2195,2195,2195,0
20240802,195800,2489214975,2195,2195,2195,2195,0
20240802,195700,2489214975,2195,2195,2195,2195,0
20240802,195600,2489214975,2195,2195,2195,2195,0
20240802,195500,2489214975,2195,2195,2195,2195,0
20240802,195400,2489214975,2195,2195,2195,2195,0
20240802,195300,2489214975,2195,2195,2195,2195,0
20240802,195200,2489214975,2195,2195,2195,2195,0
20240802,195100,2489214975,2195,2195,2195,2195,0
20240802,195000,2489214975,2195,2195,2195,2195,0
20240802,194900,2489214975,2195,2195,2195,2195,0
20240802,194800,2489214975,2195,2195,2195,2195,0
20240802,194700,2489214975,2195,2195,2195,2195,0
20240802,194600,2489214975,2195,2195,2195,2195,23305
20240802,194500,2489214975,2195,2195,2195,2195,0
20240802,194400,2489214975,2195,2195,2195,2195,0
20240802,194300,2489214975,2195,2195,2195,2195,0
20240802,194200,2489214975,2195,2195,2195,2195,0
20240802,194100,2489214975,2195,2195,2195,2195,0
20240802,194000,2489214975,2195,2195,2195,2195,0
20240802,193900,2489214975,2195,2195,2195,2195,0
20240802,193800,2489214975,2195,2195,2195,2195,0
20240802,193700,2489214975,2195,2195,2195,2195,0
20240802,193600,2489214975,2195,2195,2195,2195,0
20240802,193500,2489214975,2195,2195,2195,2195,0
20240802,193400,2489214975,2195,2195,2195,2195,0
20240802,193300,2489214975,2195,2195,2195,2195,0
20240802,193200,2489214975,2195,2195,2195,2195,0
20240802,193100,2489214975,2195,2195,2195,2195,0
20240802,193000,2489214975,2195,2195,2195,2195,0
20240802,192900,2489214975,2195,2195,2195,2195,0
20240802,192800,2489214975,2195,2195,2195,2195,0
20240802,192700,2489214975,2195,2195,2195,2195,0
20240802,192600,2489214975,2195,2195,2195,2195,0
20240802,192500,2489214975,2195,2195,2195,2195,0
20240802,192400,2489214975,2195,2195,2195,2195,0
20240802,192300,2489214975,2195,2195,2195,2195,0
20240802,192200,2489214975,2195,2195,2195,2195,0
20240802,192100,2489214975,2195,2195,2195,2195,0
20240802,192000,2489214975,2195,2195,2195,2195,0
20240802,191900,2489214975,2195,2195,2195,2195,0
20240802,191800,2489214975,2195,2195,2195,2195,0
20240802,191700,2489214975,2195,2195,2195,2195,0
20240802,191600,2489214975,2195,2195,2195,2195,23305
20240802,191500,2489214975,2195,2195,2195,2195,0
20240802,191400,2489214975,2195,2195,2195,2195,0
20240802,191300,2489214975,2195,2195,2195,2195,0
20240802,191200,2489214975,2195,2195,2195,2195,0
20240802,191100,2489214975,2195,2195,2195,2195,0
20240802,191000,2489214975,2195,2195,2195,2195,0
20240802,190900,2489214975,2195,2195,2195,2195,0
20240802,190800,2489214975,2195,2195,2195,2195,0
20240802,190700,2489214975,2195,2195,2195,2195,0
20240802,190600,2489214975,2195,2195,2195,2195,0
20240802,190500,2489214975,2195,2195,2195,2195,0
20240802,190400,2489214975,2195,2195,2195,2195,0
20240802,190300,2489214975,2195,2195,2195,2195,0
20240802,190200,2489214975,2195,2195,2195,2195,0
20240802,190100,2489214975,2195,2195,2195,2195,0
20240802,190000,2489214975,2195,2195,2195,2195,0
20240802,185900,2489214975,2195,2195,2195,2195,0
20240802,185800,2489214975,2195,2195,2195,2195,0
20240802,185700,2489214975,2195,2195,2195,2195,0
20240802,185600,2489214975,2195,2195,2195,2195,0
20240802,185500,2489214975,2195,2195,2195,2195,0
20240802,185400,2489214975,2195,2195,2195,2195,0
20240802,185300,2489214975,2195,2195,2195,2195,0
20240802,185200,2489214975,2195,2195,2195,2195,0
20240802,185100,2489214975,2195,2195,2195,2195,0
20240802,185000,2489214975,2195,2195,2195,2195,0
20240802,184900,2489214975,2195,2195,2195,2195,0
20240802,184800,2489214975,2195,2195,2195,2195,0
20240802,184700,2489214975,2195,2195,2195,2195,0
20240802,184600,2489214975,2195,2195,2195,2195,23305
20240802,184500,2489214975,2195,2195,2195,2195,0
20240802,184400,2489214975,2195,2195,2195,2195,0
20240802,184300,2489214975,2195,2195,2195,2195,0
20240802,184200,2489214975,2195,2195,2195,2195,0
20240802,184100,2489214975,2195,2195,2195,2195,0
20240802,184000,2489214975,2195,2195,2195,2195,0
20240802,183900,2489214975,2195,2195,2195,2195,0
20240802,183800,2489214975,2195,2195,2195,2195,0
20240802,183700,2489214975,2195,2195,2195,2195,0
20240802,183600,2489214975,2195,2195,2195,2195,0
20240802,183500,2489214975,2195,2195,2195,2195,0
20240802,183400,2489214975,2195,2195,2195,2195,0
20240802,183300,2489214975,2195,2195,2195,2195,0
20240802,183200,2489214975,2195,2195,2195,2195,0
20240802,183100,2489214975,2195,2195,2195,2195,0
20240802,183000,2489214975,2195,2195,2195,2195,0
20240802,182900,2489214975,2195,2195,2195,2195,0
20240802,182800,2489214975,2195,2195,2195,2195,0
20240802,182700,2489214975,2195,2195,2195,2195,0
20240802,182600,2489214975,2195,2195,2195,2195,0
20240802,182500,2489214975,2195,2195,2195,2195,0
20240802,182400,2489214975,2195,2195,2195,2195,0
20240802,182300,2489214975,2195,2195,2195,2195,0
20240802,182200,2489214975,2195,2195,2195,2195,0
20240802,182100,2489214975,2195,2195,2195,2195,0
20240802,182000,2489214975,2195,2195,2195,2195,0
20240802,181900,2489214975,2195,2195,2195,2195,0
20240802,181800,2489214975,2195,2195,2195,2195,0
20240802,181700,2489214975,2195,2195,2195,2195,0
20240802,181600,2489214975,2195,2195,2195,2195,23305
20240802,181500,2489214975,2195,2195,2195,2195,0
20240802,181400,2489214975,2195,2195,2195,2195,0
20240802,181300,2489214975,2195,2195,2195,2195,0
20240802,181200,2489214975,2195,2195,2195,2195,0
20240802,181100,2489214975,2195,2195,2195,2195,0
20240802,181000,2489214975,2195,2195,2195,2195,0
20240802,180900,2489214975,2195,2195,2195,2195,0
20240802,180800,2489214975,2195,2195,2195,2195,0
20240802,180700,2489214975,2195,2195,2195,2195,0
20240802,180600,2489214975,2195,2195,2195,2195,0
20240802,180500,2489214975,2195,2195,2195,2195,0
20240802,180400,2489214975,2195,2195,2195,2195,0
20240802,180300,2489214975,2195,2195,2195,2195,0
20240802,180200,2489214975,2195,2195,2195,2195,0
20240802,180100,2489214975,2195,2195,2195,2195,0
20240802,180000,2489214975,2195,2195,2195,2195,0
20240802,175900,2489214975,2195,2195,2195,2195,0
20240802,175800,2489214975,2195,2195,2195,2195,0
20240802,175700,2489214975,2195,2195,2195,2195,0
20240802,175600,2489214975,2195,2195,2195,2195,0
20240802,175500,2489214975,2195,2195,2195,2195,0
20240802,175400,2489214975,2195,2195,2195,2195,0
20240802,175300,2489214975,2195,2195,2195,2195,0
20240802,175200,2489214975,2195,2195,2195,2195,0
20240802,175100,2489214975,2195,2195,2195,2195,0
20240802,175000,2489214975,2195,2195,2195,2195,0
20240802,174900,2489214975,2195,2195,2195,2195,0
20240802,174800,2489214975,2195,2195,2195,2195,0
20240802,174700,2489214975,2195,2195,2195,2195,0
20240802,174600,2489214975,2195,2195,2195,2195,23305
20240802,174500,2489214975,2195,2195,2195,2195,0
20240802,174400,2489214975,2195,2195,2195,2195,0
20240802,174300,2489214975,2195,2195,2195,2195,0
20240802,174200,2489214975,2195,2195,2195,2195,0
20240802,174100,2489214975,2195,2195,2195,2195,0
20240802,174000,2489214975,2195,2195,2195,2195,0
20240802,173900,2489214975,2195,2195,2195,2195,0
20240802,173800,2489214975,2195,2195,2195,2195,0
20240802,173700,2489214975,2195,2195,2195,2195,0
20240802,173600,2489214975,2195,2195,2195,2195,0
20240802,173500,2489214975,2195,2195,2195,2195,0
20240802,173400,2489214975,2195,2195,2195,2195,0
20240802,173300,2489214975,2195,2195,2195,2195,0
20240802,173200,2489214975,2195,2195,2195,2195,0
20240802,173100,2489214975,2195,2195,2195,2195,0
20240802,173000,2489214975,2195,2195,2195,2195,0
20240802,172900,2489214975,2195,2195,2195,2195,0
20240802,172800,2489214975,2195,2195,2195,2195,0
20240802,172700,2489214975,2195,2195,2195,2195,0
20240802,172600,2489214975,2195,2195,2195,2195,0
20240802,172500,2489214975,2195,2195,2195,2195,0
20240802,172400,2489214975,2195,2195,2195,2195,0
20240802,172300,2489214975,2195,2195,2195,2195,0
20240802,172200,2489214975,2195,2195,2195,2195,0
20240802,172100,2489214975,2195,2195,2195,2195,0
20240802,172000,2489214975,2195,2195,2195,2195,0
20240802,171900,2489214975,2195,2195,2195,2195,0
20240802,171800,2489214975,2195,2195,2195,2195,0
20240802,171700,2489214975,2195,2195,2195,2195,0
20240802,171600,2489214975,2195,2195,2195,2195,23305
20240802,171500,2489214975,2195,2195,2195,2195,0
20240802,171400,2489214975,2195,2195,2195,2195,0
20240802,171300,2489214975,2195,2195,2195,2195,0
20240802,171200,2489214975,2195,2195,2195,2195,0
20240802,171100,2489214975,2195,2195,2195,2195,0
20240802,171000,2489214975,2195,2195,2195,2195,0
20240802,170900,2489214975,2195,2195,2195,2195,0
20240802,170800,2489214975,2195,2195,2195,2195,0
20240802,170700,2489214975,2195,2195,2195,2195,0
20240802,170600,2489214975,2195,2195,2195,2195,0
20240802,170500,2489214975,2195,2195,2195,2195,0
20240802,170400,2489214975,2195,2195,2195,2195,0
20240802,170300,2489214975,2195,2195,2195,2195,0
20240802,170200,2489214975,2195,2195,2195,2195,0
20240802,170100,2489214975,2195,2195,2195,2195,0
20240802,170000,2489214975,2195,2195,2195,2195,0
20240802,165900,2489214975,2195,2195,2195,2195,0
20240802,165800,2489214975,2195,2195,2195,2195,0
20240802,165700,2489214975,2195,2195,2195,2195,0
20240802,165600,2489214975,2195,2195,2195,2195,0
20240802,165500,2489214975,2195,2195,2195,2195,0
20240802,165400,2489214975,2195,2195,2195,2195,0
20240802,165300,2489214975,2195,2195,2195,2195,0
20240802,165200,2489214975,2195,2195,2195,2195,0
20240802,165100,2489214975,2195,2195,2195,2195,0
20240802,165000,2489214975,2195,2195,2195,2195,0
20240802,164900,2489214975,2195,2195,2195,2195,0
20240802,164800,2489214975,2195,2195,2195,2195,0
20240802,164700,2489214975,2195,2195,2195,2195,0
20240802,164600,2489214975,2195,2195,2195,2195,23305
20240802,164500,2489214975,2195,2195,2195,2195,0
20240802,164400,2489214975,2195,2195,2195,2195,0
20240802,164300,2489214975,2195,2195,2195,2195,0
20240802,164200,2489214975,2195,2195,2195,2195,0
20240802,164100,2489214975,2195,2195,2195,2195,0
20240802,164000,2489214975,2195,2195,2195,2195,0
20240802,163900,2489214975,2195,2195,2195,2195,0
20240802,163800,2489214975,2195,2195,2195,2195,0
20240802,163700,2489214975,2195,2195,2195,2195,0
20240802,163600,2489214975,2195,2195,2195,2195,0
20240802,163500,2489214975,2195,2195,2195,2195,0
20240802,163400,2489214975,2195,2195,2195,2195,0
20240802,163300,2489214975,2195,2195,2195,2195,0
20240802,163200,2489214975,2195,2195,2195,2195,0
20240802,163100,2489214975,2195,2195,2195,2195,0
20240802,163000,2489214975,2195,2195,2195,2195,0
20240802,162900,2489214975,2195,2195,2195,2195,0
20240802,162800,2489214975,2195,2195,2195,2195,0
20240802,162700,2489214975,2195,2195,2195,2195,0
20240802,162600,2489214975,2195,2195,2195,2195,0
20240802,162500,2489214975,2195,2195,2195,2195,0
20240802,162400,2489214975,2195,2195,2195,2195,0
20240802,162300,2489214975,2195,2195,2195,2195,0
20240802,162200,2489214975,2195,2195,2195,2195,0
20240802,162100,2489214975,2195,2195,2195,2195,0
20240802,162000,2489214975,2195,2195,2195,2195,0
20240802,161900,2489214975,2195,2195,2195,2195,0
20240802,161800,2489214975,2195,2195,2195,2195,0
20240802,161700,2489214975,2195,2195,2195,2195,0
20240802,161600,2489214975,2195,2195,2195,2195,23305
20240802,161500,2489214975,2195,2195,2195,2195,0
20240802,161400,2489214975,2195,2195,2195,2195,0
20240802,161300,2489214975,2195,2195,2195,2195,0
20240802,161200,2489214975,2195,2195,2195,2195,0
20240802,161100,2489214975,2195,2195,2195,2195,0
20240802,161000,2489214975,2195,2195,2195,2195,0
20240802,160900,2489214975,2195,2195,2195,2195,0
20240802,160800,2489214975,2195,2195,2195,2195,0
20240802,160700,2489214975,2195,2195,2195,2195,0
20240802,160600,2489214975,2195,2195,2195,2195,0
20240802,160500,2489214975,2195,2195,2195,2195,0
20240802,160400,2489214975,2195,2195,2195,2195,0
20240802,160300,2489214975,2195,2195,2195,2195,0
20240802,160200,2489214975,2195,2195,2195,2195,0
20240802,160100,2489214975,2195,2195,2195,2195,0
20240802,160000,2489214975,2195,2195,2195,2195,0
20240802,155900,2489214975,2195,2195,2195,2195,0
20240802,155800,2489214975,2195,2195,2195,2195,0
20240802,155700,2489214975,2195,2195,2195,2195,0
20240802,155600,2489214975,2195,2195,2195,2195,0
20240802,155500,2489214975,2195,2195,2195,2195,0
20240802,155400,2489214975,2195,2195,2195,2195,0
20240802,155300,2489214975,2195,2195,2195,2195,0
20240802,155200,2489214975,2195,2195,2195,2195,0
20240802,155100,2489214975,2195,2195,2195,2195,0
20240802,155000,2489214975,2195,2195,2195,2195,0
20240802,154900,2489214975,2195,2195,2195,2195,0
20240802,154800,2489214975,2195,2195,2195,2195,0
20240802,154700,2489214975,2195,2195,2195,2195,0
20240802,154600,2489214975,2195,2195,2195,2195,23305
20240802,154500,2489214975,2195,2195,2195,2195,0
20240802,154400,2489214975,2195,2195,2195,2195,0
20240802,154300,2489214975,2195,2195,2195,2195,0
20240802,154200,2489214975,2195,2195,2195,2195,0
20240802,154100,2489214975,2195,2195,2195,2195,0
20240802,154000,2489214975,2195,2195,2195,2195,0
20240802,153900,2489214975,2195,2195,2195,2195,0
20240802,153800,2489214975,2195,2195,2195,2195,0
20240802,153700,2489214975,2195,2195,2195,2195,0
20240802,153600,2489214975,2195,2195,2195,2195,0
20240802,153500,2489214975,2195,2195,2195,2195,0
20240802,153400,2489214975,2195,2195,2195,2195,0
20240802,153300,2489214975,2195,2195,2195,2195,0
20240802,153200,2489214975,2195,2195,2195,2195,0
20240802,153100,2489214975,2195,2195,2195,2195,0
20240802,153000,2489214975,2195,2195,2195,2195,23305
20240802,152900,2438060500,2195,2195,2195,2195,0
20240802,152800,2438060500,2195,2195,2195,2195,0
20240802,152700,2438060500,2195,2195,2195,2195,0
20240802,152600,2438060500,2195,2195,2195,2195,0
20240802,152500,2438060500,2195,2195,2195,2195,0
20240802,152400,2438060500,2195,2195,2195,2195,0
20240802,152300,2438060500,2195,2195,2195,2195,0
20240802,152200,2438060500,2195,2195,2195,2195,0
20240802,152100,2438060500,2195,2195,2195,2195,0
20240802,152000,2438060500,2195,2195,2195,2195,0
20240802,151900,2438060500,2195,2195,2205,2195,3653
20240802,151800,2430027655,2205,2200,2205,2190,5604
20240802,151700,2417733765,2200,2205,2205,2200,721
20240802,151600,2416146540,2205,2215,2215,2205,2388
20240802,151500,2410878055,2215,2215,2215,2205,500
20240802,151400,2409770565,2220,2205,2220,2205,2317
20240802,151300,2404647380,2205,2195,2205,2195,3682
20240802,151200,2396549290,2200,2190,2200,2185,3627
20240802,151100,2388587685,2200,2195,2200,2185,2001
20240802,151000,2384205740,2195,2195,2195,2195,600
20240802,150900,2382888740,2200,2200,2200,2200,1948
20240802,150800,2378603140,2205,2210,2210,2205,207
20240802,150700,2378145675,2210,2200,2210,2190,2567
20240802,150600,2372503700,2200,2205,2205,2200,1013
20240802,150500,2370275060,2205,2210,2210,2200,1006
20240802,150400,2368052750,2210,2210,2215,2205,2217
20240802,150300,2363152720,2210,2205,2210,2200,3412
20240802,150200,2355613720,2205,2200,2205,2190,2074
20240802,150100,2351058770,2200,2200,2200,2200,2
20240802,150000,2351054370,2200,2200,2200,2200,292
20240802,145900,2350411970,2200,2205,2205,2200,1265
20240802,145800,2347628825,2200,2185,2200,2185,4126
20240802,145700,2338569675,2185,2190,2190,2185,617
20240802,145600,2337220185,2190,2190,2190,2190,1321
20240802,145500,2334327195,2190,2190,2190,2190,199
20240802,145400,2333891385,2195,2190,2195,2190,550
20240802,145300,2332686635,2190,2190,2190,2190,54
20240802,145200,2332568375,2190,2190,2190,2190,500
20240802,145100,2331473375,2185,2195,2195,2185,3853
20240802,145000,2323048675,2195,2195,2195,2185,1742
20240802,144900,2319238680,2185,2200,2200,2185,13821
20240802,144800,2289003890,2200,2195,2205,2195,106
20240802,144700,2288770935,2200,2205,2205,2190,5578
20240802,144600,2276503970,2190,2200,2200,2190,2547
20240802,144500,2270913255,2195,2200,2200,2195,5
20240802,144400,2270902260,2200,2200,2200,2200,3
20240802,144300,2270895660,2200,2200,2200,2200,100
20240802,144200,2270675660,2205,2190,2205,2190,2
20240802,144100,2270671265,2205,2200,2205,2190,365
20240802,144000,2269869275,2205,2205,2205,2200,679
20240802,143900,2268373080,2210,2205,2210,2205,3736
20240802,143800,2260135170,2210,2200,2210,2200,2180
20240802,143700,2255331380,2205,2200,2205,2190,1969
20240802,143600,2251004005,2205,2190,2205,2190,3654
20240802,143500,2243001000,2190,2190,2195,2190,476
20240802,143400,2241957005,2195,2195,2200,2195,2675
20240802,143300,2236085375,2195,2195,2195,2195,0
20240802,143200,2236085375,2195,2195,2195,2195,10
20240802,143100,2236063425,2195,2195,2195,2195,0
20240802,143000,2236063425,2195,2195,2195,2195,0
20240802,142900,2236063425,2195,2205,2205,2195,1189
20240802,142800,2233450040,2210,2205,2210,2205,1890
20240802,142700,2229273145,2200,2200,2200,2200,380
20240802,142600,2228437145,2205,2205,2205,2205,227
20240802,142500,2227936610,2205,2195,2205,2195,1104
20240802,142400,2225506815,2200,2200,2200,2200,0
20240802,142300,2225506815,2200,2200,2200,2200,141
20240802,142200,2225196615,2200,2195,2200,2190,2273
20240802,142100,2220196870,2195,2195,2195,2195,417
20240802,142000,2219281555,2190,2195,2195,2190,110
20240802,141900,2219040120,2195,2190,2195,2190,3845
20240802,141800,2210602830,2195,2200,2205,2190,11118
20240802,141700,2186188610,2205,2205,2205,2200,801
20240802,141600,2184423760,2205,2205,2205,2200,707
20240802,141500,2182868325,2205,2200,2210,2200,294
20240802,141400,2182218755,2210,2200,2210,2200,5004
20240802,141300,2171209935,2210,2200,2210,2200,234
20240802,141200,2170695115,2200,2200,2210,2200,279
20240802,141100,2170081055,2200,2200,2200,2200,36
20240802,141000,2170001855,2210,2200,2210,2200,302
20240802,140900,2169336460,2200,2210,2210,2200,1502
20240802,140800,2166029540,2210,2210,2210,2200,1568
20240802,140700,2162569920,2200,2205,2210,2200,724
20240802,140600,2160977075,2210,2210,2210,2210,2012
20240802,140500,2156530555,2205,2205,2205,2200,609
20240802,140400,2155187725,2205,2200,2205,2200,7427
20240802,140300,2138843900,2205,2210,2210,2200,11736
20240802,140200,2112974085,2210,2210,2215,2210,1122
20240802,140100,2110494425,2215,2210,2215,2210,1183
20240802,140000,2107879970,2210,2215,2215,2210,4246
20240802,135900,2098496015,2215,2215,2215,2215,0
20240802,135800,2098496015,2215,2215,2215,2215,71
20240802,135700,2098338750,2225,2225,2225,2215,143
20240802,135600,2098021975,2225,2220,2225,2210,6652
20240802,135500,2083261050,2220,2215,2220,2210,116
20240802,135400,2083004105,2225,2225,2225,2210,4969
20240802,135300,2072022015,2225,2215,2225,2215,595
20240802,135200,2070703640,2225,2225,2225,2225,4
20240802,135100,2070694740,2220,2225,2225,2220,64
20240802,135000,2070552610,2225,2215,2225,2215,1122
20240802,134900,2068067360,2225,2225,2225,2225,81
20240802,134800,2067887135,2235,2225,2235,2210,23639
20240802,134700,2015534620,2235,2230,2235,2230,1621
20240802,134600,2011918755,2230,2230,2230,2230,1536
20240802,134500,2008493475,2230,2225,2230,2225,509
20240802,134400,2007360705,2225,2225,2225,2220,508
20240802,134300,2006232905,2225,2220,2225,2215,3614
20240802,134200,1998210780,2220,2220,2220,2210,8749
20240802,134100,1978834890,2215,2225,2225,2215,484
20240802,134000,1977762155,2215,2225,2225,2215,638
20240802,133900,1976345795,2220,2220,2240,2220,218
20240802,133800,1975861795,2240,2225,2245,2225,391
20240802,133700,1974989955,2225,2250,2250,2225,2770
20240802,133600,1968826295,2225,2255,2255,2215,25087
20240802,133500,1912997600,2240,2255,2255,2240,5
20240802,133400,1912986340,2245,2245,2245,2245,204
20240802,133300,1912528360,2245,2250,2255,2245,39
20240802,133200,1912440700,2260,2255,2260,2250,8737
20240802,133100,1892738760,2255,2255,2255,2255,2
20240802,133000,1892734250,2250,2250,2250,2250,595
20240802,132900,1891395500,2245,2255,2255,2245,2109
20240802,132800,1886652090,2255,2255,2255,2250,22
20240802,132700,1886602560,2255,2250,2255,2250,642
20240802,132600,1885156800,2250,2245,2250,2240,215
20240802,132500,1884675135,2250,2250,2250,2250,120
20240802,132400,1884405135,2250,2250,2250,2250,19
20240802,132300,1884362385,2240,2245,2250,2240,327
20240802,132200,1883628625,2250,2250,2250,2250,19
20240802,132100,1883585875,2250,2245,2250,2245,129
20240802,132000,1883296265,2245,2245,2245,2240,163
20240802,131900,1882931135,2245,2245,2245,2245,21
20240802,131800,1882883990,2240,2245,2245,2240,73
20240802,131700,1882720155,2240,2245,2245,2240,2
20240802,131600,1882715670,2245,2240,2245,2240,145
20240802,131500,1882390170,2240,2240,2240,2240,621
20240802,131400,1880999130,2240,2240,2240,2240,128
20240802,131300,1880712410,2240,2240,2240,2240,42
20240802,131200,1880618330,2235,2235,2235,2235,203
20240802,131100,1880164625,2240,2240,2240,2240,60
20240802,131000,1880030225,2240,2240,2240,2240,450
20240802,130900,1879022225,2240,2240,2250,2240,857
20240802,130800,1877102535,2250,2250,2250,2250,0
20240802,130700,1877102535,2250,2250,2250,2250,3
20240802,130600,1877095785,2240,2250,2250,2240,2283
20240802,130500,1871971855,2250,2245,2250,2245,116
20240802,130400,1871711430,2250,2250,2250,2250,0
20240802,130300,1871711430,2250,2250,2250,2245,267
20240802,130200,1871110900,2250,2250,2250,2250,40
20240802,130100,1871020900,2250,2245,2250,2245,252
20240802,130000,1870455155,2250,2245,2250,2245,1223
20240802,125900,1867709515,2250,2250,2250,2250,202
20240802,125800,1867255015,2245,2245,2245,2245,408
20240802,125700,1866339055,2245,2245,2245,2245,2
20240802,125600,1866334565,2245,2245,2245,2245,4
20240802,125500,1866325585,2245,2245,2245,2245,12
20240802,125400,1866298645,2245,2240,2245,2240,333
20240802,125300,1865552720,2245,2245,2245,2245,27
20240802,125200,1865492105,2245,2245,2245,2245,0
20240802,125100,1865492105,2245,2245,2245,2245,12
20240802,125000,1865465165,2245,2245,2245,2245,1767
20240802,124900,1861498250,2245,2245,2245,2245,0
20240802,124800,1861498250,2245,2245,2245,2245,0
20240802,124700,1861498250,2245,2235,2245,2230,1118
20240802,124600,1858999730,2245,2245,2245,2245,0
20240802,124500,1858999730,2245,2245,2245,2245,6
20240802,124400,1858986260,2245,2245,2245,2245,0
20240802,124300,1858986260,2245,2245,2245,2245,0
20240802,124200,1858986260,2245,2245,2245,2245,0
20240802,124100,1858986260,2245,2240,2245,2235,239
20240802,124000,1858451765,2245,2230,2245,2230,17
20240802,123900,1858413825,2235,2235,2235,2235,11
20240802,123800,1858389240,2235,2235,2235,2235,1998
20240802,123700,1853923710,2245,2250,2250,2245,455
20240802,123600,1852901125,2250,2250,2250,2250,12
20240802,123500,1852874125,2250,2250,2250,2250,3
20240802,123400,1852867375,2250,2250,2250,2250,1505
20240802,123300,1849481125,2240,2230,2240,2230,1546
20240802,123200,1846018195,2230,2230,2230,2230,0
20240802,123100,1846018195,2230,2240,2240,2230,148
20240802,123000,1845688145,2230,2230,2230,2230,10
20240802,122900,1845665845,2230,2230,2230,2230,114
20240802,122800,1845411625,2230,2230,2230,2230,447
20240802,122700,1844414815,2230,2230,2230,2230,0
20240802,122600,1844414815,2230,2230,2230,2230,3
20240802,122500,1844408125,2240,2235,2240,2230,1769
20240802,122400,1840462365,2230,2230,2230,2230,0
20240802,122300,1840462365,2230,2230,2230,2230,531
20240802,122200,1839278235,2230,2240,2240,2230,4582
20240802,122100,1829046805,2240,2245,2245,2240,69
20240802,122000,1828891925,2245,2235,2245,2235,1831
20240802,121900,1824781340,2245,2235,2245,2235,230
20240802,121800,1824267280,2235,2235,2235,2235,1670
20240802,121700,1820534830,2235,2235,2235,2235,0
20240802,121600,1820534830,2235,2240,2240,2235,397
20240802,121500,1819646535,2235,2235,2235,2235,2
20240802,121400,1819642065,2235,2235,2235,2235,839
20240802,121300,1817766900,2245,2240,2245,2235,1011
20240802,121200,1815506215,2245,2245,2245,2245,411
20240802,121100,1814583520,2245,2245,2245,2245,54
20240802,121000,1814462290,2250,2240,2250,2240,1088
20240802,120900,1812025160,2240,2240,2240,2240,100
20240802,120800,1811801160,2250,2250,2250,2250,1
20240802,120700,1811798910,2250,2245,2250,2245,255
20240802,120600,1811226410,2245,2245,2245,2245,50
20240802,120500,1811114160,2250,2250,2250,2250,0
20240802,120400,1811114160,2250,2250,2250,2250,1849
20240802,120300,1806953910,2245,2245,2245,2245,604
20240802,120200,1805597930,2250,2250,2250,2245,9
20240802,120100,1805577685,2245,2255,2260,2245,550
20240802,120000,1804337970,2260,2255,2260,2255,629
20240802,115900,1802916815,2255,2250,2255,2250,547
20240802,115800,1801686045,2250,2250,2250,2250,1729
20240802,115700,1797795795,2245,2245,2245,2245,1356
20240802,115600,1794751575,2245,2235,2245,2235,1840
20240802,115500,1790629905,2235,2235,2235,2235,0
20240802,115400,1790629905,2235,2235,2235,2235,2851
20240802,115300,1784257920,2235,2235,2235,2235,0
20240802,115200,1784257920,2235,2235,2235,2235,116
20240802,115100,1783998660,2235,2235,2235,2235,0
20240802,115000,1783998660,2235,2240,2240,2235,1150
20240802,114900,1781425160,2240,2240,2240,2240,100
20240802,114800,1781201160,2240,2225,2240,2225,5570
20240802,114700,1768749530,2225,2225,2225,2225,779
20240802,114600,1767016255,2225,2225,2225,2225,75
20240802,114500,1766849380,2235,2235,2235,2235,0
20240802,114400,1766849380,2235,2235,2235,2235,0
20240802,114300,1766849380,2235,2230,2235,2230,2520
20240802,114200,1761219680,2235,2235,2235,2225,666
20240802,114100,1759737580,2225,2225,2225,2225,55
20240802,114000,1759615205,2235,2235,2235,2230,546
20240802,113900,1758397590,2230,2230,2235,2230,1643
20240802,113800,1754728650,2235,2230,2235,2230,1845
20240802,113700,1750614270,2235,2235,2235,2225,1229
20240802,113600,1747873675,2230,2220,2235,2220,2004
20240802,113500,1743424750,2235,2230,2235,2220,11560
20240802,113400,1717756415,2235,2235,2235,2235,8
20240802,113300,1717738535,2235,2225,2235,2225,1794
20240802,113200,1713746865,2225,2235,2235,2225,1238
20240802,113100,1710992275,2235,2230,2235,2230,52
20240802,113000,1710876305,2240,2230,2240,2230,2133
20240802,112900,1706119635,2240,2240,2240,2240,5
20240802,112800,1706108435,2240,2235,2240,2230,480
20240802,112700,1705037865,2235,2230,2235,2230,280
20240802,112600,1704413455,2230,2225,2230,2225,479
20240802,112500,1703347660,2230,2225,2230,2225,226
20240802,112400,1702843730,2230,2225,2230,2225,620
20240802,112300,1701464225,2220,2230,2230,2220,4331
20240802,112200,1691827765,2230,2225,2230,2225,449
20240802,112100,1690828220,2225,2230,2230,2225,498
20240802,112000,1689719345,2230,2230,2230,2230,305
20240802,111900,1689039195,2230,2225,2230,2225,236
20240802,111800,1688514020,2240,2240,2240,2230,306
20240802,111700,1687831240,2240,2240,2240,2240,301
20240802,111600,1687157000,2240,2235,2240,2220,1592
20240802,111500,1683622450,2230,2225,2230,2225,3787
20240802,111400,1675177445,2225,2230,2230,2225,2704
20240802,111300,1669161015,2245,2225,2245,2225,91
20240802,111200,1668958520,2230,2235,2245,2230,3388
20240802,111100,1661399160,2225,2225,2225,2225,210
20240802,111000,1660931910,2225,2230,2240,2225,2025
20240802,110900,1656420325,2230,2235,2235,2230,628
20240802,110800,1655019880,2230,2230,2230,2230,1231
20240802,110700,1652274750,2230,2235,2235,2230,812
20240802,110600,1650461010,2235,2240,2240,2235,30
20240802,110500,1650393955,2245,2230,2245,2230,2954
20240802,110400,1643779210,2230,2230,2240,2230,311
20240802,110300,1643085670,2240,2230,2240,2225,613
20240802,110200,1641715670,2230,2230,2230,2230,2
20240802,110100,1641711210,2235,2235,2235,2235,1
20240802,110000,1641708975,2225,2230,2230,2225,6872
20240802,105900,1626418110,2235,2235,2235,2235,2948
20240802,105800,1619829330,2245,2245,2245,2240,35
20240802,105700,1619750855,2240,2240,2245,2235,6886
20240802,105600,1604334395,2235,2240,2240,2230,561
20240802,105500,1603078275,2235,2235,2240,2235,2006
20240802,105400,1598594835,2235,2225,2235,2225,31
20240802,105300,1598525660,2235,2235,2240,2225,11265
20240802,105200,1573360685,2235,2235,2235,2225,1659
20240802,105100,1569655845,2235,2225,2235,2225,2371
20240802,105000,1564359970,2225,2230,2235,2225,2122
20240802,104900,1559636465,2230,2230,2240,2230,1550
20240802,104800,1556179915,2240,2225,2240,2220,918
20240802,104700,1554137355,2220,2220,2225,2220,599
20240802,104600,1552807030,2220,2230,2230,2220,13565
20240802,104500,1522649560,2230,2230,2230,2230,1
20240802,104400,1522647330,2235,2230,2235,2230,101
20240802,104300,1522421600,2235,2230,2235,2230,1040
20240802,104200,1520097265,2230,2230,2235,2230,50
20240802,104100,1519985740,2230,2230,2230,2230,233
20240802,104000,1519466150,2240,2240,2240,2230,113
20240802,103900,1519213160,2230,2230,2230,2230,11
20240802,103800,1519188630,2240,2235,2240,2235,140
20240802,103700,1518875045,2225,2240,2240,2225,9
20240802,103600,1518854900,2230,2230,2230,2230,0
20240802,103500,1518854900,2230,2230,2230,2225,13567
20240802,103400,1488618635,2230,2230,2230,2230,1178
20240802,103300,1485991695,2230,2230,2230,2225,261
20240802,103200,1485410295,2225,2235,2235,2225,7172
20240802,103100,1469413815,2235,2235,2235,2235,0
20240802,103000,1469413815,2235,2230,2240,2230,331
20240802,102900,1468673785,2230,2240,2240,2230,53
20240802,102800,1468555085,2230,2230,2240,2230,1722
20240802,102700,1464714935,2230,2230,2240,2230,276
20240802,102600,1464099445,2230,2230,2235,2230,195
20240802,102500,1463664590,2230,2240,2240,2230,4841
20240802,102400,1452864130,2225,2235,2240,2225,12257
20240802,102300,1425495200,2235,2235,2235,2235,202
20240802,102200,1425043730,2240,2245,2245,2240,2570
20240802,102100,1419286780,2245,2245,2245,2245,1868
20240802,102000,1415093120,2245,2245,2245,2245,814
20240802,101900,1413265690,2245,2245,2245,2245,1643
20240802,101800,1409577155,2250,2250,2250,2250,909
20240802,101700,1407531905,2250,2250,2255,2250,1650
20240802,101600,1403818905,2250,2255,2260,2250,3854
20240802,101500,1395133190,2255,2255,2255,2255,793
20240802,101400,1393344975,2250,2250,2250,2250,1288
20240802,101300,1390446975,2250,2250,2250,2250,4729
20240802,101200,1379806725,2250,2250,2250,2250,1554
20240802,101100,1376310225,2245,2250,2250,2245,750
20240802,101000,1374625975,2250,2245,2250,2240,456
20240802,100900,1373601940,2240,2240,2255,2240,2221
20240802,100800,1368605165,2235,2235,2245,2235,172
20240802,100700,1368220395,2235,2245,2250,2235,2705
20240802,100600,1362148780,2250,2240,2250,2235,3651
20240802,100500,1353986770,2235,2240,2250,2235,5701
20240802,100400,1341206965,2235,2240,2240,2235,459
20240802,100300,1340179845,2235,2235,2245,2235,493
20240802,100200,1339077890,2235,2255,2255,2230,25261
20240802,100100,1282556220,2260,2260,2260,2260,1802
20240802,100000,1278483700,2260,2275,2275,2260,1838
20240802,095900,1274329670,2275,2270,2275,2260,3190
20240802,095800,1267094955,2275,2270,2275,2240,15222
20240802,095700,1232770875,2255,2270,2270,2250,1911
20240802,095600,1228459150,2260,2260,2270,2250,5088
20240802,095500,1216991105,2260,2265,2265,2260,4019
20240802,095400,1207900150,2260,2260,2260,2260,694
20240802,095300,1206331710,2255,2260,2265,2255,4464
20240802,095200,1196227705,2260,2255,2260,2255,1487
20240802,095100,1192870125,2255,2255,2255,2255,1552
20240802,095000,1189370365,2270,2250,2270,2250,394
20240802,094900,1188480450,2250,2250,2275,2250,6917
20240802,094800,1172860010,2250,2260,2260,2250,10378
20240802,094700,1149474530,2260,2270,2270,2260,6903
20240802,094600,1133856430,2270,2270,2270,2265,137
20240802,094500,1133546095,2265,2270,2270,2265,2199
20240802,094400,1128562530,2275,2275,2275,2270,1011
20240802,094300,1126262550,2275,2280,2280,2265,3288
20240802,094200,1118806770,2285,2285,2285,2270,2671
20240802,094100,1112706755,2285,2265,2285,2265,7346
20240802,094000,1095957735,2280,2280,2285,2270,3389
20240802,093900,1088242790,2275,2275,2280,2275,651
20240802,093800,1086759400,2280,2275,2280,2260,10874
20240802,093700,1062099910,2280,2280,2280,2280,1378
20240802,093600,1058958070,2275,2270,2275,2270,656
20240802,093500,1057465800,2275,2275,2275,2270,874
20240802,093400,1055481650,2275,2275,2275,2260,1183
20240802,093300,1052795985,2260,2265,2275,2260,2844
20240802,093200,1046333220,2275,2260,2275,2260,570
20240802,093100,1045037640,2255,2270,2275,2250,19587
20240802,093000,1000903390,2260,2290,2290,2255,15931
20240802,092900,964870840,2275,2280,2290,2275,2267
20240802,092800,959682185,2280,2275,2280,2270,4450
20240802,092700,949543335,2280,2275,2280,2265,6887
20240802,092600,933924170,2280,2290,2290,2270,13998
20240802,092500,901992690,2300,2290,2305,2290,4010
20240802,092400,892799145,2305,2300,2305,2290,3720
20240802,092300,884263730,2290,2300,2300,2290,2689
20240802,092200,878102810,2300,2295,2300,2290,1316
20240802,092100,875087820,2295,2300,2305,2290,2590
20240802,092000,869138330,2300,2305,2305,2295,4927
20240802,091900,857806380,2305,2300,2310,2295,2052
20240802,091800,853082395,2290,2300,2305,2265,28931
20240802,091700,787080075,2300,2305,2305,2300,3752
20240802,091600,778445815,2300,2300,2305,2290,10121
20240802,091500,755203055,2305,2295,2310,2285,8704
20240802,091400,735201370,2295,2300,2315,2285,18121
20240802,091300,693571370,2315,2300,2320,2290,15446
20240802,091200,658088500,2300,2330,2330,2290,34066
20240802,091100,579238670,2340,2340,2345,2330,8657
20240802,091000,559022440,2340,2345,2350,2340,21340
20240802,090900,509031005,2345,2360,2360,2345,10654
20240802,090800,483951890,2360,2365,2370,2360,6934
20240802,090700,467578770,2370,2370,2375,2360,6912
20240802,090600,451199510,2395,2385,2400,2370,8170
20240802,090500,431699245,2395,2395,2400,2365,20190
20240802,090400,383617570,2395,2360,2395,2355,12942
20240802,090300,352886925,2360,2340,2365,2340,17258
20240802,090200,312366910,2340,2380,2380,2340,28838
20240802,090100,244451890,2380,2365,2380,2350,21283
20240802,090000,193908390,2360,2370,2370,2350,81892