KissMeData/017940/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190200,1180268600,73400,73400,73400,73400,94
20240802,190100,1180268600,73400,73400,73400,73400,0
20240802,190000,1180268600,73400,73400,73400,73400,0
20240802,185900,1180268600,73400,73400,73400,73400,0
20240802,185800,1180268600,73400,73400,73400,73400,0
20240802,185700,1180268600,73400,73400,73400,73400,0
20240802,185600,1180268600,73400,73400,73400,73400,0
20240802,185500,1180268600,73400,73400,73400,73400,0
20240802,185400,1180268600,73400,73400,73400,73400,0
20240802,185300,1180268600,73400,73400,73400,73400,0
20240802,185200,1180268600,73400,73400,73400,73400,0
20240802,185100,1180268600,73400,73400,73400,73400,0
20240802,185000,1180268600,73400,73400,73400,73400,0
20240802,184900,1180268600,73400,73400,73400,73400,0
20240802,184800,1180268600,73400,73400,73400,73400,0
20240802,184700,1180268600,73400,73400,73400,73400,0
20240802,184600,1180268600,73400,73400,73400,73400,0
20240802,184500,1180268600,73400,73400,73400,73400,0
20240802,184400,1180268600,73400,73400,73400,73400,0
20240802,184300,1180268600,73400,73400,73400,73400,0
20240802,184200,1180268600,73400,73400,73400,73400,0
20240802,184100,1180268600,73400,73400,73400,73400,0
20240802,184000,1180268600,73400,73400,73400,73400,0
20240802,183900,1180268600,73400,73400,73400,73400,0
20240802,183800,1180268600,73400,73400,73400,73400,0
20240802,183700,1180268600,73400,73400,73400,73400,0
20240802,183600,1180268600,73400,73400,73400,73400,0
20240802,183500,1180268600,73400,73400,73400,73400,0
20240802,183400,1180268600,73400,73400,73400,73400,0
20240802,183300,1180268600,73400,73400,73400,73400,0
20240802,183200,1180268600,73400,73400,73400,73400,94
20240802,183100,1180268600,73400,73400,73400,73400,0
20240802,183000,1180268600,73400,73400,73400,73400,0
20240802,182900,1180268600,73400,73400,73400,73400,0
20240802,182800,1180268600,73400,73400,73400,73400,0
20240802,182700,1180268600,73400,73400,73400,73400,0
20240802,182600,1180268600,73400,73400,73400,73400,0
20240802,182500,1180268600,73400,73400,73400,73400,0
20240802,182400,1180268600,73400,73400,73400,73400,0
20240802,182300,1180268600,73400,73400,73400,73400,0
20240802,182200,1180268600,73400,73400,73400,73400,0
20240802,182100,1180268600,73400,73400,73400,73400,0
20240802,182000,1180268600,73400,73400,73400,73400,0
20240802,181900,1180268600,73400,73400,73400,73400,0
20240802,181800,1180268600,73400,73400,73400,73400,0
20240802,181700,1180268600,73400,73400,73400,73400,0
20240802,181600,1180268600,73400,73400,73400,73400,0
20240802,181500,1180268600,73400,73400,73400,73400,0
20240802,181400,1180268600,73400,73400,73400,73400,0
20240802,181300,1180268600,73400,73400,73400,73400,0
20240802,181200,1180268600,73400,73400,73400,73400,0
20240802,181100,1180268600,73400,73400,73400,73400,0
20240802,181000,1180268600,73400,73400,73400,73400,0
20240802,180900,1180268600,73400,73400,73400,73400,0
20240802,180800,1180268600,73400,73400,73400,73400,0
20240802,180700,1180268600,73400,73400,73400,73400,0
20240802,180600,1180268600,73400,73400,73400,73400,0
20240802,180500,1180268600,73400,73400,73400,73400,0
20240802,180400,1180268600,73400,73400,73400,73400,0
20240802,180300,1180268600,73400,73400,73400,73400,0
20240802,180200,1180268600,73400,73400,73400,73400,94
20240802,180100,1180268600,73400,73400,73400,73400,0
20240802,180000,1180268600,73400,73400,73400,73400,0
20240802,175900,1180268600,73400,73400,73400,73400,0
20240802,175800,1180268600,73400,73400,73400,73400,0
20240802,175700,1180268600,73400,73400,73400,73400,0
20240802,175600,1180268600,73400,73400,73400,73400,0
20240802,175500,1180268600,73400,73400,73400,73400,0
20240802,175400,1180268600,73400,73400,73400,73400,0
20240802,175300,1180268600,73400,73400,73400,73400,0
20240802,175200,1180268600,73400,73400,73400,73400,0
20240802,175100,1180268600,73400,73400,73400,73400,0
20240802,175000,1180268600,73400,73400,73400,73400,0
20240802,174900,1180268600,73400,73400,73400,73400,0
20240802,174800,1180268600,73400,73400,73400,73400,0
20240802,174700,1180268600,73400,73400,73400,73400,0
20240802,174600,1180268600,73400,73400,73400,73400,0
20240802,174500,1180268600,73400,73400,73400,73400,0
20240802,174400,1180268600,73400,73400,73400,73400,0
20240802,174300,1180268600,73400,73400,73400,73400,0
20240802,174200,1180268600,73400,73400,73400,73400,0
20240802,174100,1180268600,73400,73400,73400,73400,0
20240802,174000,1180268600,73400,73400,73400,73400,0
20240802,173900,1180268600,73400,73400,73400,73400,0
20240802,173800,1180268600,73400,73400,73400,73400,0
20240802,173700,1180268600,73400,73400,73400,73400,0
20240802,173600,1180268600,73400,73400,73400,73400,0
20240802,173500,1180268600,73400,73400,73400,73400,0
20240802,173400,1180268600,73400,73400,73400,73400,0
20240802,173300,1180268600,73400,73400,73400,73400,0
20240802,173200,1180268600,73400,73400,73400,73400,94
20240802,173100,1180268600,73400,73400,73400,73400,0
20240802,173000,1180268600,73400,73400,73400,73400,0
20240802,172900,1180268600,73400,73400,73400,73400,0
20240802,172800,1180268600,73400,73400,73400,73400,0
20240802,172700,1180268600,73400,73400,73400,73400,0
20240802,172600,1180268600,73400,73400,73400,73400,0
20240802,172500,1180268600,73400,73400,73400,73400,0
20240802,172400,1180268600,73400,73400,73400,73400,0
20240802,172300,1180268600,73400,73400,73400,73400,0
20240802,172200,1180268600,73400,73400,73400,73400,0
20240802,172100,1180268600,73400,73400,73400,73400,0
20240802,172000,1180268600,73400,73400,73400,73400,0
20240802,171900,1180268600,73400,73400,73400,73400,0
20240802,171800,1180268600,73400,73400,73400,73400,0
20240802,171700,1180268600,73400,73400,73400,73400,0
20240802,171600,1180268600,73400,73400,73400,73400,0
20240802,171500,1180268600,73400,73400,73400,73400,0
20240802,171400,1180268600,73400,73400,73400,73400,0
20240802,171300,1180268600,73400,73400,73400,73400,0
20240802,171200,1180268600,73400,73400,73400,73400,0
20240802,171100,1180268600,73400,73400,73400,73400,0
20240802,171000,1180268600,73400,73400,73400,73400,0
20240802,170900,1180268600,73400,73400,73400,73400,0
20240802,170800,1180268600,73400,73400,73400,73400,0
20240802,170700,1180268600,73400,73400,73400,73400,0
20240802,170600,1180268600,73400,73400,73400,73400,0
20240802,170500,1180268600,73400,73400,73400,73400,0
20240802,170400,1180268600,73400,73400,73400,73400,0
20240802,170300,1180268600,73400,73400,73400,73400,0
20240802,170200,1180268600,73400,73400,73400,73400,94
20240802,170100,1180268600,73400,73400,73400,73400,0
20240802,170000,1180268600,73400,73400,73400,73400,0
20240802,165900,1180268600,73400,73400,73400,73400,0
20240802,165800,1180268600,73400,73400,73400,73400,0
20240802,165700,1180268600,73400,73400,73400,73400,0
20240802,165600,1180268600,73400,73400,73400,73400,0
20240802,165500,1180268600,73400,73400,73400,73400,0
20240802,165400,1180268600,73400,73400,73400,73400,0
20240802,165300,1180268600,73400,73400,73400,73400,0
20240802,165200,1180268600,73400,73400,73400,73400,0
20240802,165100,1180268600,73400,73400,73400,73400,0
20240802,165000,1180268600,73400,73400,73400,73400,0
20240802,164900,1180268600,73400,73400,73400,73400,0
20240802,164800,1180268600,73400,73400,73400,73400,0
20240802,164700,1180268600,73400,73400,73400,73400,0
20240802,164600,1180268600,73400,73400,73400,73400,0
20240802,164500,1180268600,73400,73400,73400,73400,0
20240802,164400,1180268600,73400,73400,73400,73400,0
20240802,164300,1180268600,73400,73400,73400,73400,0
20240802,164200,1180268600,73400,73400,73400,73400,0
20240802,164100,1180268600,73400,73400,73400,73400,0
20240802,164000,1180268600,73400,73400,73400,73400,0
20240802,163900,1180268600,73400,73400,73400,73400,0
20240802,163800,1180268600,73400,73400,73400,73400,0
20240802,163700,1180268600,73400,73400,73400,73400,0
20240802,163600,1180268600,73400,73400,73400,73400,0
20240802,163500,1180268600,73400,73400,73400,73400,0
20240802,163400,1180268600,73400,73400,73400,73400,0
20240802,163300,1180268600,73400,73400,73400,73400,0
20240802,163200,1180268600,73400,73400,73400,73400,94
20240802,163100,1180268600,73400,73400,73400,73400,0
20240802,163000,1180268600,73400,73400,73400,73400,0
20240802,162900,1180268600,73400,73400,73400,73400,0
20240802,162800,1180268600,73400,73400,73400,73400,0
20240802,162700,1180268600,73400,73400,73400,73400,0
20240802,162600,1180268600,73400,73400,73400,73400,0
20240802,162500,1180268600,73400,73400,73400,73400,0
20240802,162400,1180268600,73400,73400,73400,73400,0
20240802,162300,1180268600,73400,73400,73400,73400,0
20240802,162200,1180268600,73400,73400,73400,73400,0
20240802,162100,1180268600,73400,73400,73400,73400,0
20240802,162000,1180268600,73400,73400,73400,73400,0
20240802,161900,1180268600,73400,73400,73400,73400,0
20240802,161800,1180268600,73400,73400,73400,73400,0
20240802,161700,1180268600,73400,73400,73400,73400,0
20240802,161600,1180268600,73400,73400,73400,73400,0
20240802,161500,1180268600,73400,73400,73400,73400,0
20240802,161400,1180268600,73400,73400,73400,73400,0
20240802,161300,1180268600,73400,73400,73400,73400,0
20240802,161200,1180268600,73400,73400,73400,73400,0
20240802,161100,1180268600,73400,73400,73400,73400,0
20240802,161000,1180268600,73400,73400,73400,73400,0
20240802,160900,1180268600,73400,73400,73400,73400,0
20240802,160800,1180268600,73400,73400,73400,73400,0
20240802,160700,1180268600,73400,73400,73400,73400,0
20240802,160600,1180268600,73400,73400,73400,73400,0
20240802,160500,1180268600,73400,73400,73400,73400,0
20240802,160400,1180268600,73400,73400,73400,73400,0
20240802,160300,1180268600,73400,73400,73400,73400,0
20240802,160200,1180268600,73400,73400,73400,73400,94
20240802,160100,1180268600,73400,73400,73400,73400,0
20240802,160000,1180268600,73400,73400,73400,73400,0
20240802,155900,1180268600,73400,73400,73400,73400,0
20240802,155800,1180268600,73400,73400,73400,73400,0
20240802,155700,1180268600,73400,73400,73400,73400,0
20240802,155600,1180268600,73400,73400,73400,73400,0
20240802,155500,1180268600,73400,73400,73400,73400,0
20240802,155400,1180268600,73400,73400,73400,73400,0
20240802,155300,1180268600,73400,73400,73400,73400,0
20240802,155200,1180268600,73400,73400,73400,73400,0
20240802,155100,1180268600,73400,73400,73400,73400,0
20240802,155000,1180268600,73400,73400,73400,73400,0
20240802,154900,1180268600,73400,73400,73400,73400,0
20240802,154800,1180268600,73400,73400,73400,73400,0
20240802,154700,1180268600,73400,73400,73400,73400,0
20240802,154600,1180268600,73400,73400,73400,73400,0
20240802,154500,1180268600,73400,73400,73400,73400,0
20240802,154400,1180268600,73400,73400,73400,73400,0
20240802,154300,1180268600,73400,73400,73400,73400,0
20240802,154200,1180268600,73400,73400,73400,73400,0
20240802,154100,1180268600,73400,73400,73400,73400,0
20240802,154000,1180268600,73400,73400,73400,73400,0
20240802,153900,1180268600,73400,73400,73400,73400,0
20240802,153800,1180268600,73400,73400,73400,73400,0
20240802,153700,1180268600,73400,73400,73400,73400,0
20240802,153600,1180268600,73400,73400,73400,73400,0
20240802,153500,1180268600,73400,73400,73400,73400,0
20240802,153400,1180268600,73400,73400,73400,73400,0
20240802,153300,1180268600,73400,73400,73400,73400,0
20240802,153200,1180268600,73400,73400,73400,73400,94
20240802,153100,1180268600,73400,73400,73400,73400,0
20240802,153000,1180268600,73400,73400,73400,73400,94
20240802,152900,1173369000,73400,73400,73400,73400,0
20240802,152800,1173369000,73400,73400,73400,73400,0
20240802,152700,1173369000,73400,73400,73400,73400,0
20240802,152600,1173369000,73400,73400,73400,73400,0
20240802,152500,1173369000,73400,73400,73400,73400,0
20240802,152400,1173369000,73400,73400,73400,73400,0
20240802,152300,1173369000,73400,73400,73400,73400,0
20240802,152200,1173369000,73400,73400,73400,73400,0
20240802,152100,1173369000,73400,73400,73400,73400,0
20240802,152000,1173369000,73400,73400,73400,73400,0
20240802,151900,1173369000,73400,73000,73400,73000,22
20240802,151800,1171760800,73000,73000,73100,73000,10
20240802,151700,1171030600,73000,73000,73000,73000,2
20240802,151600,1170884600,73000,73300,73300,73000,105
20240802,151500,1163213400,73200,73200,73200,73200,0
20240802,151400,1163213400,73200,73200,73200,73200,0
20240802,151300,1163213400,73200,73200,73200,73200,16
20240802,151200,1162042200,73200,73200,73200,73200,0
20240802,151100,1162042200,73200,73200,73200,73200,0
20240802,151000,1162042200,73200,73200,73200,73200,32
20240802,150900,1159699800,73600,73600,73600,73600,1
20240802,150800,1159626200,73600,73600,73600,73600,3
20240802,150700,1159405400,73600,73300,73600,73300,27
20240802,150600,1157419200,73400,73400,73400,73400,1
20240802,150500,1157345800,73200,73200,73200,73200,0
20240802,150400,1157345800,73200,73200,73200,73200,1
20240802,150300,1157272600,73200,73100,73200,73100,4
20240802,150200,1156980100,73100,73100,73100,73100,73
20240802,150100,1151643800,73000,73000,73000,73000,4
20240802,150000,1151351800,73100,73100,73100,73100,1
20240802,145900,1151278700,73100,73100,73100,73100,21
20240802,145800,1149743600,73100,73000,73100,73000,46
20240802,145700,1146385500,73000,73000,73000,73000,12
20240802,145600,1145509500,73000,73000,73000,73000,2
20240802,145500,1145363500,72900,72900,72900,72900,0
20240802,145400,1145363500,72900,72900,72900,72900,0
20240802,145300,1145363500,72900,72900,72900,72900,0
20240802,145200,1145363500,72900,72900,72900,72900,0
20240802,145100,1145363500,72900,73000,73000,72900,104
20240802,145000,1137781800,72900,73000,73000,72900,236
20240802,144900,1120571100,73000,73000,73000,73000,0
20240802,144800,1120571100,73000,73100,73100,73000,14
20240802,144700,1119548700,73200,73100,73200,73100,4
20240802,144600,1119256100,73200,73200,73200,73200,1
20240802,144500,1119182900,73000,73000,73000,73000,1
20240802,144400,1119109900,73100,73100,73100,73100,2
20240802,144300,1118963700,73100,73100,73100,73100,0
20240802,144200,1118963700,73100,73100,73100,73100,0
20240802,144100,1118963700,73100,73000,73100,73000,92
20240802,144000,1112243300,73000,73000,73000,73000,3
20240802,143900,1112024300,73000,73000,73000,73000,0
20240802,143800,1112024300,73000,73000,73000,73000,4
20240802,143700,1111732300,73000,73000,73000,73000,60
20240802,143600,1107352300,73100,73100,73100,73100,7
20240802,143500,1106840600,73100,73200,73200,73000,1693
20240802,143400,983135400,73200,73200,73200,73200,0
20240802,143300,983135400,73200,73200,73200,73200,0
20240802,143200,983135400,73200,73200,73200,73200,0
20240802,143100,983135400,73200,73200,73200,73200,1
20240802,143000,983062200,73200,73200,73200,73200,0
20240802,142900,983062200,73200,73200,73200,73200,14
20240802,142800,982037400,73200,73300,73400,73200,20
20240802,142700,980572200,73200,73200,73300,73200,18
20240802,142600,979254000,73200,73200,73200,73200,14
20240802,142500,978229200,73200,73700,73700,73200,162
20240802,142400,966358200,73700,73700,73700,73700,0
20240802,142300,966358200,73700,73700,73700,73700,0
20240802,142200,966358200,73700,73700,73700,73700,0
20240802,142100,966358200,73700,73700,73700,73700,0
20240802,142000,966358200,73700,73700,73700,73700,1
20240802,141900,966284500,73700,73400,73700,73400,13
20240802,141800,965326700,73300,73300,73300,73300,2
20240802,141700,965180100,73100,73100,73100,73100,0
20240802,141600,965180100,73100,73100,73100,73100,0
20240802,141500,965180100,73100,73200,73200,73100,460
20240802,141400,931518900,73300,73300,73300,73300,1
20240802,141300,931445600,73300,73300,73300,73300,59
20240802,141200,927120900,73500,73500,73500,73500,0
20240802,141100,927120900,73500,73400,73500,73400,1001
20240802,141000,853554300,73500,73500,73500,73500,10
20240802,140900,852819300,73500,73500,73500,73500,1
20240802,140800,852745800,73300,73300,73300,73300,0
20240802,140700,852745800,73300,73300,73300,73300,230
20240802,140600,835886800,73400,73400,73400,73400,10
20240802,140500,835152800,73400,73400,73400,73400,1
20240802,140400,835079400,73400,73400,73400,73400,77
20240802,140300,829427600,73400,73400,73400,73400,0
20240802,140200,829427600,73400,73400,73400,73400,60
20240802,140100,825023600,73500,73500,73500,73500,0
20240802,140000,825023600,73500,73500,73500,73500,2
20240802,135900,824876600,73500,73500,73500,73500,0
20240802,135800,824876600,73500,73500,73500,73500,2
20240802,135700,824729600,73500,73500,73500,73500,4
20240802,135600,824435600,73500,73500,73500,73500,0
20240802,135500,824435600,73500,73500,73500,73500,2
20240802,135400,824288600,73500,73500,73500,73500,2
20240802,135300,824141600,73500,73500,73500,73500,2
20240802,135200,823994600,73500,73500,73500,73500,4
20240802,135100,823700600,73500,73500,73500,73500,1
20240802,135000,823627100,73500,73500,73500,73500,0
20240802,134900,823627100,73500,73500,73500,73500,20
20240802,134800,822157100,73500,73500,73500,73500,0
20240802,134700,822157100,73500,73500,73500,73500,1
20240802,134600,822083600,73500,73400,73500,73400,2
20240802,134500,821936700,73400,73400,73400,73400,57
20240802,134400,817752900,73500,73500,73500,73500,0
20240802,134300,817752900,73500,73500,73500,73500,1
20240802,134200,817679400,73500,73500,73500,73500,1
20240802,134100,817605900,73500,73500,73500,73500,0
20240802,134000,817605900,73500,73500,73500,73500,1
20240802,133900,817532400,73500,73500,73500,73500,0
20240802,133800,817532400,73500,73500,73500,73400,5
20240802,133700,817165000,73500,73500,73500,73500,0
20240802,133600,817165000,73500,73500,73500,73500,0
20240802,133500,817165000,73500,73500,73500,73500,1
20240802,133400,817091500,73500,73500,73500,73500,20
20240802,133300,815621500,73500,73500,73500,73500,0
20240802,133200,815621500,73500,73500,73500,73500,4
20240802,133100,815327500,73500,73500,73500,73400,34
20240802,133000,812828800,73500,73500,73500,73500,0
20240802,132900,812828800,73500,73400,73500,73400,3
20240802,132800,812608500,73400,73400,73400,73400,0
20240802,132700,812608500,73400,73400,73400,73400,0
20240802,132600,812608500,73400,73500,73500,73400,54
20240802,132500,808642100,73600,73600,73600,73500,121
20240802,132400,799746500,73600,73600,73600,73600,0
20240802,132300,799746500,73600,73600,73600,73600,32
20240802,132200,797391300,73600,73600,73600,73600,0
20240802,132100,797391300,73600,73600,73600,73600,0
20240802,132000,797391300,73600,73600,73600,73600,1
20240802,131900,797317700,73700,73700,73700,73700,3
20240802,131800,797096600,73600,73600,73600,73600,1
20240802,131700,797023000,73600,73600,73600,73600,0
20240802,131600,797023000,73600,73600,73600,73600,0
20240802,131500,797023000,73600,73600,73600,73600,1
20240802,131400,796949400,73600,73600,73600,73400,121
20240802,131300,788054800,73600,73600,73600,73600,0
20240802,131200,788054800,73600,73600,73600,73600,0
20240802,131100,788054800,73600,73500,73600,73500,13
20240802,131000,787098300,73400,73400,73400,73400,23
20240802,130900,785410100,73400,73500,73500,73400,73
20240802,130800,780045600,73700,73700,73700,73700,4
20240802,130700,779750800,73700,73700,73700,73700,0
20240802,130600,779750800,73700,73700,73700,73700,0
20240802,130500,779750800,73700,73700,73700,73700,1
20240802,130400,779677100,73700,73700,73700,73700,0
20240802,130300,779677100,73700,73700,73700,73700,0
20240802,130200,779677100,73700,73500,73700,73500,5
20240802,130100,779309200,73500,73500,73500,73500,0
20240802,130000,779309200,73500,73700,73700,73500,17
20240802,125900,778058100,73500,73500,73500,73500,0
20240802,125800,778058100,73500,73500,73500,73500,0
20240802,125700,778058100,73500,73500,73500,73500,0
20240802,125600,778058100,73500,73500,73500,73500,13
20240802,125500,777102600,73700,73500,73700,73500,8
20240802,125400,776513600,73500,73500,73500,73500,0
20240802,125300,776513600,73500,73500,73500,73500,0
20240802,125200,776513600,73500,73500,73500,73500,0
20240802,125100,776513600,73500,73500,73500,73500,0
20240802,125000,776513600,73500,73500,73500,73500,4
20240802,124900,776219600,73500,73500,73500,73500,2
20240802,124800,776072600,73400,73500,73500,73400,7
20240802,124700,775558400,73500,73500,73500,73500,51
20240802,124600,771809900,73500,73500,73500,73500,8
20240802,124500,771221900,73400,73400,73400,73400,0
20240802,124400,771221900,73400,73400,73400,73400,0
20240802,124300,771221900,73400,73400,73400,73400,0
20240802,124200,771221900,73400,73400,73400,73400,23
20240802,124100,769533700,73400,73400,73400,73400,0
20240802,124000,769533700,73400,73400,73400,73400,0
20240802,123900,769533700,73400,73400,73400,73400,149
20240802,123800,758597100,73400,73400,73400,73400,1
20240802,123700,758523700,73400,73400,73400,73400,14
20240802,123600,757496100,73300,73300,73300,73300,1
20240802,123500,757422800,73300,73300,73300,73300,0
20240802,123400,757422800,73300,73300,73300,73300,0
20240802,123300,757422800,73300,73300,73300,73300,1
20240802,123200,757349500,73300,73300,73300,73300,7
20240802,123100,756836400,73400,73400,73400,73400,0
20240802,123000,756836400,73400,73400,73400,73400,10
20240802,122900,756102400,73400,73400,73400,73400,0
20240802,122800,756102400,73400,73400,73400,73400,0
20240802,122700,756102400,73400,73400,73400,73400,0
20240802,122600,756102400,73400,73300,73400,73300,10
20240802,122500,755369000,73300,73500,73500,73300,134
20240802,122400,745540000,73400,73400,73400,73400,6
20240802,122300,745099600,73400,73600,73600,73400,5
20240802,122200,744732400,73600,73600,73600,73600,1
20240802,122100,744658800,73500,73500,73500,73500,0
20240802,122000,744658800,73500,73500,73500,73500,47
20240802,121900,741204300,73500,73500,73500,73500,0
20240802,121800,741204300,73500,73600,73600,73500,3
20240802,121700,740983700,73600,73600,73600,73600,1
20240802,121600,740910100,73600,73600,73600,73600,0
20240802,121500,740910100,73600,73600,73600,73600,0
20240802,121400,740910100,73600,73600,73600,73600,19
20240802,121300,739511700,73600,73600,73600,73600,11
20240802,121200,738702100,73600,73600,73600,73600,0
20240802,121100,738702100,73600,73600,73600,73600,0
20240802,121000,738702100,73600,73600,73600,73600,7
20240802,120900,738186900,73600,73600,73600,73600,1
20240802,120800,738113300,73600,73700,73700,73600,31
20240802,120700,735831200,73700,73700,73700,73700,40
20240802,120600,732883200,73600,73600,73600,73600,0
20240802,120500,732883200,73600,73600,73600,73600,0
20240802,120400,732883200,73600,73600,73600,73600,0
20240802,120300,732883200,73600,73600,73600,73600,0
20240802,120200,732883200,73600,73600,73600,73600,5
20240802,120100,732515200,73600,73600,73600,73600,2
20240802,120000,732368000,73500,73500,73500,73500,1
20240802,115900,732294500,73500,73500,73500,73500,79
20240802,115800,726488000,73400,73400,73400,73400,0
20240802,115700,726488000,73400,73400,73400,73400,74
20240802,115600,721056400,73300,73300,73300,73300,0
20240802,115500,721056400,73300,73200,73300,73200,4
20240802,115400,720763300,73300,73300,73300,73300,0
20240802,115300,720763300,73300,73300,73300,73300,3
20240802,115200,720543400,73300,73300,73300,73300,1
20240802,115100,720470100,73300,73300,73300,73300,0
20240802,115000,720470100,73300,73300,73300,73300,2
20240802,114900,720323500,73100,73100,73100,73100,0
20240802,114800,720323500,73100,73100,73100,73100,0
20240802,114700,720323500,73100,73100,73100,73100,0
20240802,114600,720323500,73100,73300,73300,73100,245
20240802,114500,702386100,73300,73300,73300,73300,0
20240802,114400,702386100,73300,73300,73300,73300,32
20240802,114300,700040500,73300,73300,73300,73300,0
20240802,114200,700040500,73300,73300,73300,73300,1
20240802,114100,699967200,73300,73300,73300,73300,14
20240802,114000,698941000,73300,73300,73300,73300,2
20240802,113900,698794400,73200,73200,73200,73200,5
20240802,113800,698428400,73200,73300,73300,73200,316
20240802,113700,675296200,73300,73400,73400,73300,64
20240802,113600,670604400,73400,73500,73500,73400,2176
20240802,113500,510672800,73600,73600,73600,73600,81
20240802,113400,504711200,73600,73600,73600,73600,1
20240802,113300,504637600,73600,73600,73600,73600,12
20240802,113200,503754400,73600,73600,73600,73600,0
20240802,113100,503754400,73600,73600,73600,73600,0
20240802,113000,503754400,73600,73600,73600,73600,3
20240802,112900,503533600,73700,73700,73700,73700,0
20240802,112800,503533600,73700,73600,73700,73600,15
20240802,112700,502429100,73700,73700,73700,73700,0
20240802,112600,502429100,73700,73700,73700,73700,2
20240802,112500,502281700,73700,73700,73700,73700,0
20240802,112400,502281700,73700,73700,73800,73700,5
20240802,112300,501913100,73700,73700,73700,73600,7
20240802,112200,501397700,73700,73700,73700,73700,4
20240802,112100,501102900,73700,73700,73800,73600,207
20240802,112000,485860100,73800,73800,73800,73800,1
20240802,111900,485786300,73800,73900,74000,73800,102
20240802,111800,478258200,73900,73900,73900,73900,0
20240802,111700,478258200,73900,73900,73900,73900,2
20240802,111600,478110400,73900,73900,73900,73900,1
20240802,111500,478036500,73900,73900,73900,73900,0
20240802,111400,478036500,73900,73900,74000,73900,16
20240802,111300,476852800,73900,73900,73900,73900,3
20240802,111200,476631100,73900,73900,73900,73900,1
20240802,111100,476557200,73900,73900,74000,73900,15
20240802,111000,475447800,73800,73800,73800,73800,7
20240802,110900,474931200,73900,73900,73900,73900,4
20240802,110800,474635600,73900,73900,73900,73900,9
20240802,110700,473970500,73900,74000,74000,73800,800
20240802,110600,414872900,74300,74300,74300,74300,0
20240802,110500,414872900,74300,74300,74300,74300,0
20240802,110400,414872900,74300,74100,74300,74000,22
20240802,110300,413240400,74000,74000,74000,74000,0
20240802,110200,413240400,74000,74000,74000,74000,0
20240802,110100,413240400,74000,74100,74100,74000,4
20240802,110000,412944100,74400,74400,74400,74400,21
20240802,105900,411381700,74400,74400,74400,74400,0
20240802,105800,411381700,74400,74400,74400,74400,1
20240802,105700,411307300,74400,74400,74400,74400,20
20240802,105600,409819300,74100,74100,74100,74100,0
20240802,105500,409819300,74100,74100,74100,74100,1
20240802,105400,409745200,74300,74300,74300,74300,2
20240802,105300,409596600,74300,74200,74300,74200,11
20240802,105200,408780100,74200,74200,74200,74200,24
20240802,105100,406999300,74000,74200,74200,74000,150
20240802,105000,395884600,74400,74400,74400,74400,26
20240802,104900,393950200,74400,74400,74400,74400,0
20240802,104800,393950200,74400,74400,74400,74400,0
20240802,104700,393950200,74400,74400,74400,74400,3
20240802,104600,393727000,74200,74200,74200,74200,0
20240802,104500,393727000,74200,74200,74200,74200,0
20240802,104400,393727000,74200,74200,74200,74200,47
20240802,104300,390239600,74200,74200,74200,74200,0
20240802,104200,390239600,74200,74100,74200,74100,5
20240802,104100,389868700,74000,74000,74000,74000,0
20240802,104000,389868700,74000,74000,74000,74000,0
20240802,103900,389868700,74000,74000,74000,74000,2
20240802,103800,389720700,73900,73900,73900,73900,0
20240802,103700,389720700,73900,73900,73900,73900,0
20240802,103600,389720700,73900,73900,73900,73900,2
20240802,103500,389572900,74000,74000,74000,74000,38
20240802,103400,386760900,74000,74000,74000,74000,2
20240802,103300,386612900,74100,74100,74100,74100,3
20240802,103200,386390600,74100,74100,74100,74100,3
20240802,103100,386168300,74000,74000,74000,74000,0
20240802,103000,386168300,74000,74000,74000,74000,0
20240802,102900,386168300,74000,74000,74000,74000,10
20240802,102800,385428300,74000,74000,74000,74000,62
20240802,102700,380840300,73900,73900,73900,73900,158
20240802,102600,369164100,74000,74000,74000,74000,0
20240802,102500,369164100,74000,74000,74000,74000,20
20240802,102400,367684100,74000,74000,74000,74000,0
20240802,102300,367684100,74000,74000,74000,74000,0
20240802,102200,367684100,74000,74000,74000,74000,40
20240802,102100,364724100,74100,74100,74100,74100,7
20240802,102000,364205400,74100,74100,74100,74100,2
20240802,101900,364057200,74100,74100,74100,74100,110
20240802,101800,355906200,74100,74100,74100,74100,8
20240802,101700,355313400,74100,74100,74100,74100,20
20240802,101600,353831400,74100,74100,74100,74100,0
20240802,101500,353831400,74100,74100,74100,74100,0
20240802,101400,353831400,74100,74100,74100,74100,1
20240802,101300,353757300,74100,74100,74100,74100,2
20240802,101200,353609100,74100,74000,74100,74000,26
20240802,101100,351684100,74000,74000,74000,74000,4
20240802,101000,351388100,74000,74000,74000,74000,7
20240802,100900,350870100,74000,74000,74000,74000,86
20240802,100800,344506100,74000,74000,74000,74000,3
20240802,100700,344284100,74000,74000,74000,74000,14
20240802,100600,343248100,74000,74000,74000,74000,16
20240802,100500,342064100,74000,74000,74000,74000,1
20240802,100400,341990100,74000,74000,74000,74000,0
20240802,100300,341990100,74000,74000,74000,74000,15
20240802,100200,340880100,74000,73900,74000,73900,4
20240802,100100,340584300,74000,74000,74000,73900,5
20240802,100000,340214600,74000,74000,74000,74000,4
20240802,095900,339918600,73900,74000,74000,73900,5
20240802,095800,339548800,74000,74000,74000,74000,2
20240802,095700,339400800,74000,74000,74000,73900,145
20240802,095600,328671100,74100,74100,74100,74100,2
20240802,095500,328522900,74200,74200,74200,74100,5
20240802,095400,328152000,74100,74200,74300,74100,88
20240802,095300,321630600,74200,74200,74200,74200,4
20240802,095200,321333800,74200,74200,74200,74200,5
20240802,095100,320962800,74200,74100,74200,74100,25
20240802,095000,319110100,74300,74200,74300,74200,103
20240802,094900,311467100,74300,74200,74300,74200,4
20240802,094800,311170000,74200,74200,74200,74200,4
20240802,094700,310873200,74200,74300,74300,74200,11
20240802,094600,310056800,74300,74300,74300,74300,7
20240802,094500,309536700,74200,74300,74300,74200,12
20240802,094400,308645800,74300,74300,74300,74300,10
20240802,094300,307902800,74300,74300,74300,74300,14
20240802,094200,306862600,74300,74300,74300,74300,12
20240802,094100,305971000,74300,74300,74300,74300,9
20240802,094000,305302300,74600,74900,74900,74200,414
20240802,093900,274437300,74900,74800,74900,74800,6
20240802,093800,273988300,74800,74800,74800,74800,5
20240802,093700,273614300,74800,74200,74800,74200,6
20240802,093600,273167900,74000,74000,74000,74000,7
20240802,093500,272649900,74000,74000,74000,73900,6
20240802,093400,272206100,73800,74200,74200,73800,21
20240802,093300,270651100,74200,74200,74200,74200,3
20240802,093200,270428500,74000,74000,74200,74000,7
20240802,093100,269910300,74000,73900,74000,73700,324
20240802,093000,246001400,73700,74200,74200,73500,1519
20240802,092900,133807900,74200,74200,74200,74100,61
20240802,092800,129286700,74200,74200,74200,74200,19
20240802,092700,127876900,74200,74200,74200,74200,9
20240802,092600,127209100,74200,74300,74300,74200,48
20240802,092500,123647100,74300,74300,74300,74300,44
20240802,092400,120377900,74400,74600,74600,74400,12
20240802,092300,119484600,74600,74600,74600,74600,25
20240802,092200,117619600,74400,74600,74600,74400,148
20240802,092100,106594000,74600,74500,74600,74500,7
20240802,092000,106071900,74500,74600,74600,74500,34
20240802,091900,103538500,74600,74700,74700,74500,11
20240802,091800,102717900,74500,74800,74800,74500,516
20240802,091700,64241300,74800,74900,74900,74600,37
20240802,091600,61478100,74800,74900,74900,74800,13
20240802,091500,60505400,74900,74900,74900,74900,4
20240802,091400,60205800,74900,74900,74900,74900,5
20240802,091300,59831300,74900,74900,74900,74900,3
20240802,091200,59606600,74900,74900,74900,74900,6
20240802,091100,59157200,74900,74800,74900,74700,408
20240802,091000,28647400,74800,74700,74800,74700,17
20240802,090900,27376600,74800,74700,74800,74700,6
20240802,090800,26928000,74700,74800,74800,74700,77
20240802,090700,21174100,74800,74800,74800,74700,75
20240802,090600,15570300,74800,74800,74800,74800,4
20240802,090500,15271100,74700,74700,74800,74700,23
20240802,090400,13551400,74600,74600,74600,74600,0
20240802,090300,13551400,74600,74600,74600,74600,0
20240802,090200,13551400,74600,74600,74600,74600,16
20240802,090100,12357800,74700,74700,74700,74700,0
20240802,090000,12357800,74700,75000,75000,74700,165