KissMeData/039980/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192200,3582697240,2320,2320,2320,2320,26482
20240802,192100,3582697240,2320,2320,2320,2320,0
20240802,192000,3582697240,2320,2320,2320,2320,0
20240802,191900,3582697240,2320,2320,2320,2320,0
20240802,191800,3582697240,2320,2320,2320,2320,0
20240802,191700,3582697240,2320,2320,2320,2320,0
20240802,191600,3582697240,2320,2320,2320,2320,0
20240802,191500,3582697240,2320,2320,2320,2320,0
20240802,191400,3582697240,2320,2320,2320,2320,0
20240802,191300,3582697240,2320,2320,2320,2320,0
20240802,191200,3582697240,2320,2320,2320,2320,0
20240802,191100,3582697240,2320,2320,2320,2320,0
20240802,191000,3582697240,2320,2320,2320,2320,0
20240802,190900,3582697240,2320,2320,2320,2320,0
20240802,190800,3582697240,2320,2320,2320,2320,0
20240802,190700,3582697240,2320,2320,2320,2320,0
20240802,190600,3582697240,2320,2320,2320,2320,0
20240802,190500,3582697240,2320,2320,2320,2320,0
20240802,190400,3582697240,2320,2320,2320,2320,0
20240802,190300,3582697240,2320,2320,2320,2320,0
20240802,190200,3582697240,2320,2320,2320,2320,0
20240802,190100,3582697240,2320,2320,2320,2320,0
20240802,190000,3582697240,2320,2320,2320,2320,0
20240802,185900,3582697240,2320,2320,2320,2320,0
20240802,185800,3582697240,2320,2320,2320,2320,0
20240802,185700,3582697240,2320,2320,2320,2320,0
20240802,185600,3582697240,2320,2320,2320,2320,0
20240802,185500,3582697240,2320,2320,2320,2320,0
20240802,185400,3582697240,2320,2320,2320,2320,0
20240802,185300,3582697240,2320,2320,2320,2320,0
20240802,185200,3582697240,2320,2320,2320,2320,26482
20240802,185100,3582697240,2320,2320,2320,2320,0
20240802,185000,3582697240,2320,2320,2320,2320,0
20240802,184900,3582697240,2320,2320,2320,2320,0
20240802,184800,3582697240,2320,2320,2320,2320,0
20240802,184700,3582697240,2320,2320,2320,2320,0
20240802,184600,3582697240,2320,2320,2320,2320,0
20240802,184500,3582697240,2320,2320,2320,2320,0
20240802,184400,3582697240,2320,2320,2320,2320,0
20240802,184300,3582697240,2320,2320,2320,2320,0
20240802,184200,3582697240,2320,2320,2320,2320,0
20240802,184100,3582697240,2320,2320,2320,2320,0
20240802,184000,3582697240,2320,2320,2320,2320,0
20240802,183900,3582697240,2320,2320,2320,2320,0
20240802,183800,3582697240,2320,2320,2320,2320,0
20240802,183700,3582697240,2320,2320,2320,2320,0
20240802,183600,3582697240,2320,2320,2320,2320,0
20240802,183500,3582697240,2320,2320,2320,2320,0
20240802,183400,3582697240,2320,2320,2320,2320,0
20240802,183300,3582697240,2320,2320,2320,2320,0
20240802,183200,3582697240,2320,2320,2320,2320,0
20240802,183100,3582697240,2320,2320,2320,2320,0
20240802,183000,3582697240,2320,2320,2320,2320,0
20240802,182900,3582697240,2320,2320,2320,2320,0
20240802,182800,3582697240,2320,2320,2320,2320,0
20240802,182700,3582697240,2320,2320,2320,2320,0
20240802,182600,3582697240,2320,2320,2320,2320,0
20240802,182500,3582697240,2320,2320,2320,2320,0
20240802,182400,3582697240,2320,2320,2320,2320,0
20240802,182300,3582697240,2320,2320,2320,2320,0
20240802,182200,3582697240,2320,2320,2320,2320,26482
20240802,182100,3582697240,2320,2320,2320,2320,0
20240802,182000,3582697240,2320,2320,2320,2320,0
20240802,181900,3582697240,2320,2320,2320,2320,0
20240802,181800,3582697240,2320,2320,2320,2320,0
20240802,181700,3582697240,2320,2320,2320,2320,0
20240802,181600,3582697240,2320,2320,2320,2320,0
20240802,181500,3582697240,2320,2320,2320,2320,0
20240802,181400,3582697240,2320,2320,2320,2320,0
20240802,181300,3582697240,2320,2320,2320,2320,0
20240802,181200,3582697240,2320,2320,2320,2320,0
20240802,181100,3582697240,2320,2320,2320,2320,0
20240802,181000,3582697240,2320,2320,2320,2320,0
20240802,180900,3582697240,2320,2320,2320,2320,0
20240802,180800,3582697240,2320,2320,2320,2320,0
20240802,180700,3582697240,2320,2320,2320,2320,0
20240802,180600,3582697240,2320,2320,2320,2320,0
20240802,180500,3582697240,2320,2320,2320,2320,0
20240802,180400,3582697240,2320,2320,2320,2320,0
20240802,180300,3582697240,2320,2320,2320,2320,0
20240802,180200,3582697240,2320,2320,2320,2320,0
20240802,180100,3582697240,2320,2320,2320,2320,0
20240802,180000,3582697240,2320,2320,2320,2320,0
20240802,175900,3582697240,2320,2320,2320,2320,0
20240802,175800,3582697240,2320,2320,2320,2320,0
20240802,175700,3582697240,2320,2320,2320,2320,0
20240802,175600,3582697240,2320,2320,2320,2320,0
20240802,175500,3582697240,2320,2320,2320,2320,0
20240802,175400,3582697240,2320,2320,2320,2320,0
20240802,175300,3582697240,2320,2320,2320,2320,0
20240802,175200,3582697240,2320,2320,2320,2320,26482
20240802,175100,3582697240,2320,2320,2320,2320,0
20240802,175000,3582697240,2320,2320,2320,2320,0
20240802,174900,3582697240,2320,2320,2320,2320,0
20240802,174800,3582697240,2320,2320,2320,2320,0
20240802,174700,3582697240,2320,2320,2320,2320,0
20240802,174600,3582697240,2320,2320,2320,2320,0
20240802,174500,3582697240,2320,2320,2320,2320,0
20240802,174400,3582697240,2320,2320,2320,2320,0
20240802,174300,3582697240,2320,2320,2320,2320,0
20240802,174200,3582697240,2320,2320,2320,2320,0
20240802,174100,3582697240,2320,2320,2320,2320,0
20240802,174000,3582697240,2320,2320,2320,2320,0
20240802,173900,3582697240,2320,2320,2320,2320,0
20240802,173800,3582697240,2320,2320,2320,2320,0
20240802,173700,3582697240,2320,2320,2320,2320,0
20240802,173600,3582697240,2320,2320,2320,2320,0
20240802,173500,3582697240,2320,2320,2320,2320,0
20240802,173400,3582697240,2320,2320,2320,2320,0
20240802,173300,3582697240,2320,2320,2320,2320,0
20240802,173200,3582697240,2320,2320,2320,2320,0
20240802,173100,3582697240,2320,2320,2320,2320,0
20240802,173000,3582697240,2320,2320,2320,2320,0
20240802,172900,3582697240,2320,2320,2320,2320,0
20240802,172800,3582697240,2320,2320,2320,2320,0
20240802,172700,3582697240,2320,2320,2320,2320,0
20240802,172600,3582697240,2320,2320,2320,2320,0
20240802,172500,3582697240,2320,2320,2320,2320,0
20240802,172400,3582697240,2320,2320,2320,2320,0
20240802,172300,3582697240,2320,2320,2320,2320,0
20240802,172200,3582697240,2320,2320,2320,2320,26482
20240802,172100,3582697240,2320,2320,2320,2320,0
20240802,172000,3582697240,2320,2320,2320,2320,0
20240802,171900,3582697240,2320,2320,2320,2320,0
20240802,171800,3582697240,2320,2320,2320,2320,0
20240802,171700,3582697240,2320,2320,2320,2320,0
20240802,171600,3582697240,2320,2320,2320,2320,0
20240802,171500,3582697240,2320,2320,2320,2320,0
20240802,171400,3582697240,2320,2320,2320,2320,0
20240802,171300,3582697240,2320,2320,2320,2320,0
20240802,171200,3582697240,2320,2320,2320,2320,0
20240802,171100,3582697240,2320,2320,2320,2320,0
20240802,171000,3582697240,2320,2320,2320,2320,0
20240802,170900,3582697240,2320,2320,2320,2320,0
20240802,170800,3582697240,2320,2320,2320,2320,0
20240802,170700,3582697240,2320,2320,2320,2320,0
20240802,170600,3582697240,2320,2320,2320,2320,0
20240802,170500,3582697240,2320,2320,2320,2320,0
20240802,170400,3582697240,2320,2320,2320,2320,0
20240802,170300,3582697240,2320,2320,2320,2320,0
20240802,170200,3582697240,2320,2320,2320,2320,0
20240802,170100,3582697240,2320,2320,2320,2320,0
20240802,170000,3582697240,2320,2320,2320,2320,0
20240802,165900,3582697240,2320,2320,2320,2320,0
20240802,165800,3582697240,2320,2320,2320,2320,0
20240802,165700,3582697240,2320,2320,2320,2320,0
20240802,165600,3582697240,2320,2320,2320,2320,0
20240802,165500,3582697240,2320,2320,2320,2320,0
20240802,165400,3582697240,2320,2320,2320,2320,0
20240802,165300,3582697240,2320,2320,2320,2320,0
20240802,165200,3582697240,2320,2320,2320,2320,26482
20240802,165100,3582697240,2320,2320,2320,2320,0
20240802,165000,3582697240,2320,2320,2320,2320,0
20240802,164900,3582697240,2320,2320,2320,2320,0
20240802,164800,3582697240,2320,2320,2320,2320,0
20240802,164700,3582697240,2320,2320,2320,2320,0
20240802,164600,3582697240,2320,2320,2320,2320,0
20240802,164500,3582697240,2320,2320,2320,2320,0
20240802,164400,3582697240,2320,2320,2320,2320,0
20240802,164300,3582697240,2320,2320,2320,2320,0
20240802,164200,3582697240,2320,2320,2320,2320,0
20240802,164100,3582697240,2320,2320,2320,2320,0
20240802,164000,3582697240,2320,2320,2320,2320,0
20240802,163900,3582697240,2320,2320,2320,2320,0
20240802,163800,3582697240,2320,2320,2320,2320,0
20240802,163700,3582697240,2320,2320,2320,2320,0
20240802,163600,3582697240,2320,2320,2320,2320,0
20240802,163500,3582697240,2320,2320,2320,2320,0
20240802,163400,3582697240,2320,2320,2320,2320,0
20240802,163300,3582697240,2320,2320,2320,2320,0
20240802,163200,3582697240,2320,2320,2320,2320,0
20240802,163100,3582697240,2320,2320,2320,2320,0
20240802,163000,3582697240,2320,2320,2320,2320,0
20240802,162900,3582697240,2320,2320,2320,2320,0
20240802,162800,3582697240,2320,2320,2320,2320,0
20240802,162700,3582697240,2320,2320,2320,2320,0
20240802,162600,3582697240,2320,2320,2320,2320,0
20240802,162500,3582697240,2320,2320,2320,2320,0
20240802,162400,3582697240,2320,2320,2320,2320,0
20240802,162300,3582697240,2320,2320,2320,2320,0
20240802,162200,3582697240,2320,2320,2320,2320,26482
20240802,162100,3582697240,2320,2320,2320,2320,0
20240802,162000,3582697240,2320,2320,2320,2320,0
20240802,161900,3582697240,2320,2320,2320,2320,0
20240802,161800,3582697240,2320,2320,2320,2320,0
20240802,161700,3582697240,2320,2320,2320,2320,0
20240802,161600,3582697240,2320,2320,2320,2320,0
20240802,161500,3582697240,2320,2320,2320,2320,0
20240802,161400,3582697240,2320,2320,2320,2320,0
20240802,161300,3582697240,2320,2320,2320,2320,0
20240802,161200,3582697240,2320,2320,2320,2320,0
20240802,161100,3582697240,2320,2320,2320,2320,0
20240802,161000,3582697240,2320,2320,2320,2320,0
20240802,160900,3582697240,2320,2320,2320,2320,0
20240802,160800,3582697240,2320,2320,2320,2320,0
20240802,160700,3582697240,2320,2320,2320,2320,0
20240802,160600,3582697240,2320,2320,2320,2320,0
20240802,160500,3582697240,2320,2320,2320,2320,0
20240802,160400,3582697240,2320,2320,2320,2320,0
20240802,160300,3582697240,2320,2320,2320,2320,0
20240802,160200,3582697240,2320,2320,2320,2320,0
20240802,160100,3582697240,2320,2320,2320,2320,0
20240802,160000,3582697240,2320,2320,2320,2320,0
20240802,155900,3582697240,2320,2320,2320,2320,0
20240802,155800,3582697240,2320,2320,2320,2320,0
20240802,155700,3582697240,2320,2320,2320,2320,0
20240802,155600,3582697240,2320,2320,2320,2320,0
20240802,155500,3582697240,2320,2320,2320,2320,0
20240802,155400,3582697240,2320,2320,2320,2320,0
20240802,155300,3582697240,2320,2320,2320,2320,0
20240802,155200,3582697240,2320,2320,2320,2320,26482
20240802,155100,3582697240,2320,2320,2320,2320,0
20240802,155000,3582697240,2320,2320,2320,2320,0
20240802,154900,3582697240,2320,2320,2320,2320,0
20240802,154800,3582697240,2320,2320,2320,2320,0
20240802,154700,3582697240,2320,2320,2320,2320,0
20240802,154600,3582697240,2320,2320,2320,2320,0
20240802,154500,3582697240,2320,2320,2320,2320,0
20240802,154400,3582697240,2320,2320,2320,2320,0
20240802,154300,3582697240,2320,2320,2320,2320,0
20240802,154200,3582697240,2320,2320,2320,2320,0
20240802,154100,3582697240,2320,2320,2320,2320,0
20240802,154000,3582697240,2320,2320,2320,2320,0
20240802,153900,3582697240,2320,2320,2320,2320,0
20240802,153800,3582697240,2320,2320,2320,2320,0
20240802,153700,3582697240,2320,2320,2320,2320,0
20240802,153600,3582697240,2320,2320,2320,2320,0
20240802,153500,3582697240,2320,2320,2320,2320,0
20240802,153400,3582697240,2320,2320,2320,2320,0
20240802,153300,3582697240,2320,2320,2320,2320,0
20240802,153200,3582697240,2320,2320,2320,2320,0
20240802,153100,3582697240,2320,2320,2320,2320,0
20240802,153000,3582697240,2320,2320,2320,2320,26482
20240802,152900,3521259000,2325,2325,2325,2325,0
20240802,152800,3521259000,2325,2325,2325,2325,0
20240802,152700,3521259000,2325,2325,2325,2325,0
20240802,152600,3521259000,2325,2325,2325,2325,0
20240802,152500,3521259000,2325,2325,2325,2325,0
20240802,152400,3521259000,2325,2325,2325,2325,0
20240802,152300,3521259000,2325,2325,2325,2325,0
20240802,152200,3521259000,2325,2325,2325,2325,0
20240802,152100,3521259000,2325,2325,2325,2325,0
20240802,152000,3521259000,2325,2325,2325,2325,0
20240802,151900,3521259000,2325,2325,2325,2320,2486
20240802,151800,3515482570,2325,2320,2325,2320,2709
20240802,151700,3509188675,2325,2325,2325,2320,2747
20240802,151600,3502806645,2325,2325,2325,2320,1575
20240802,151500,3499144920,2325,2320,2325,2320,1617
20240802,151400,3495392745,2320,2325,2330,2320,13283
20240802,151300,3464548970,2325,2325,2325,2320,4110
20240802,151200,3455005565,2325,2325,2330,2325,1710
20240802,151100,3451029315,2325,2325,2330,2320,1646
20240802,151000,3447200785,2330,2325,2330,2325,2714
20240802,150900,3440883890,2325,2325,2330,2325,3576
20240802,150800,3432568225,2325,2320,2325,2320,734
20240802,150700,3430865150,2325,2325,2325,2320,5734
20240802,150600,3417534855,2330,2330,2330,2330,157
20240802,150500,3417169045,2330,2330,2330,2325,2181
20240802,150400,3412087330,2330,2330,2335,2325,6089
20240802,150300,3397921385,2325,2325,2330,2325,2801
20240802,150200,3391400580,2330,2330,2330,2330,1715
20240802,150100,3387404630,2330,2330,2335,2330,2614
20240802,150000,3381307935,2330,2330,2335,2325,1242
20240802,145900,3378414125,2330,2335,2335,2330,1725
20240802,145800,3374393845,2330,2325,2335,2325,1708
20240802,145700,3370413805,2325,2335,2335,2325,3550
20240802,145600,3362141200,2335,2335,2335,2330,345
20240802,145500,3361336125,2330,2335,2335,2330,431
20240802,145400,3360329770,2335,2330,2335,2330,3109
20240802,145300,3353085580,2335,2330,2335,2330,638
20240802,145200,3351597850,2335,2335,2335,2330,1531
20240802,145100,3348030415,2330,2335,2335,2330,4655
20240802,145000,3337179235,2335,2335,2340,2335,815
20240802,144900,3335275165,2330,2335,2335,2330,2563
20240802,144800,3329299145,2330,2330,2345,2330,5372
20240802,144700,3316775795,2335,2330,2335,2330,3379
20240802,144600,3308902700,2325,2325,2325,2325,0
20240802,144500,3308902700,2325,2325,2325,2325,1382
20240802,144400,3305689550,2325,2320,2325,2320,1112
20240802,144300,3303109230,2320,2320,2320,2320,853
20240802,144200,3301130270,2320,2325,2330,2320,4009
20240802,144100,3291798335,2320,2320,2320,2315,10268
20240802,144000,3267977240,2320,2320,2325,2320,6316
20240802,143900,3253319040,2320,2325,2325,2320,1598
20240802,143800,3249611540,2325,2320,2325,2320,869
20240802,143700,3247593785,2320,2325,2325,2320,1446
20240802,143600,3244234460,2325,2325,2330,2325,3060
20240802,143500,3237117685,2325,2330,2330,2325,217
20240802,143400,3236613075,2330,2320,2330,2320,2341
20240802,143300,3231170130,2320,2320,2320,2320,3380
20240802,143200,3223328530,2315,2320,2320,2315,5200
20240802,143100,3211265640,2320,2325,2325,2320,110
20240802,143000,3211009925,2320,2320,2320,2320,67
20240802,142900,3210854485,2320,2315,2320,2315,5528
20240802,142800,3198036660,2320,2320,2320,2320,2466
20240802,142700,3192315540,2320,2315,2320,2315,732
20240802,142600,3190618345,2315,2320,2320,2315,231
20240802,142500,3190082730,2320,2320,2320,2315,96
20240802,142400,3189860015,2320,2320,2320,2320,107
20240802,142300,3189611775,2320,2320,2320,2315,351
20240802,142200,3188797475,2320,2320,2320,2320,172
20240802,142100,3188398435,2320,2320,2320,2320,202
20240802,142000,3187929795,2315,2320,2320,2315,227
20240802,141900,3187404185,2320,2320,2320,2320,8489
20240802,141800,3167709705,2320,2320,2325,2320,594
20240802,141700,3166330370,2325,2325,2325,2320,5928
20240802,141600,3152570970,2325,2330,2330,2320,15277
20240802,141500,3117060040,2330,2330,2330,2330,996
20240802,141400,3114739360,2330,2330,2330,2330,278
20240802,141300,3114091620,2330,2335,2335,2330,1442
20240802,141200,3110729550,2335,2330,2335,2330,325
20240802,141100,3109972295,2330,2330,2330,2330,551
20240802,141000,3108688465,2330,2325,2330,2325,1177
20240802,140900,3105946205,2330,2330,2330,2325,844
20240802,140800,3103981185,2325,2330,2330,2325,4845
20240802,140700,3092698030,2330,2330,2335,2330,708
20240802,140600,3091048370,2330,2330,2330,2330,3607
20240802,140500,3082644060,2330,2340,2340,2330,31539
20240802,140400,3008880555,2340,2340,2345,2340,10176
20240802,140300,2985068625,2340,2340,2345,2340,109
20240802,140200,2984813550,2345,2345,2350,2345,954
20240802,140100,2982576400,2345,2345,2345,2345,253
20240802,140000,2981983115,2345,2345,2345,2345,2558
20240802,135900,2975984605,2345,2345,2345,2345,63
20240802,135800,2975836870,2350,2350,2350,2350,8
20240802,135700,2975818070,2345,2345,2345,2345,1358
20240802,135600,2972633560,2345,2345,2345,2345,0
20240802,135500,2972633560,2345,2345,2345,2345,815
20240802,135400,2970722385,2340,2340,2345,2340,377
20240802,135300,2969839540,2340,2340,2340,2340,278
20240802,135200,2969189020,2345,2345,2345,2340,250
20240802,135100,2968602825,2345,2345,2345,2345,387
20240802,135000,2967695310,2345,2345,2345,2340,1581
20240802,134900,2963993430,2350,2340,2350,2340,4980
20240802,134800,2952320015,2345,2345,2345,2340,3951
20240802,134700,2943058030,2345,2345,2345,2345,5668
20240802,134600,2929766570,2345,2345,2345,2345,50
20240802,134500,2929649320,2345,2345,2350,2345,7172
20240802,134400,2912830975,2345,2355,2355,2345,2
20240802,134300,2912826275,2345,2345,2345,2345,98
20240802,134200,2912596465,2350,2350,2350,2350,5348
20240802,134100,2900028665,2350,2345,2350,2345,217
20240802,134000,2899518740,2355,2350,2355,2350,512
20240802,133900,2898312990,2350,2350,2350,2345,1818
20240802,133800,2894040740,2350,2350,2350,2350,4180
20240802,133700,2884217740,2350,2355,2355,2350,21
20240802,133600,2884168385,2355,2355,2355,2350,104
20240802,133500,2883923470,2355,2355,2355,2355,802
20240802,133400,2882034760,2355,2355,2355,2350,100
20240802,133300,2881799725,2355,2355,2355,2350,1120
20240802,133200,2879167125,2350,2350,2350,2350,40
20240802,133100,2879073125,2350,2355,2355,2350,1266
20240802,133000,2876097670,2355,2355,2355,2350,1282
20240802,132900,2873084360,2355,2350,2355,2350,1030
20240802,132800,2870658860,2355,2350,2355,2350,28
20240802,132700,2870592935,2350,2350,2350,2350,5838
20240802,132600,2856873635,2350,2350,2350,2350,0
20240802,132500,2856873635,2350,2350,2350,2350,500
20240802,132400,2855698635,2355,2355,2355,2355,153
20240802,132300,2855338320,2355,2355,2355,2355,100
20240802,132200,2855102820,2355,2360,2360,2355,4593
20240802,132100,2844286150,2360,2355,2360,2355,3482
20240802,132000,2836072735,2355,2355,2355,2355,46
20240802,131900,2835964405,2355,2350,2355,2350,1048
20240802,131800,2833496380,2355,2350,2355,2350,107
20240802,131700,2833244430,2350,2350,2350,2350,100
20240802,131600,2833009430,2350,2350,2350,2350,151
20240802,131500,2832654580,2350,2350,2350,2350,54
20240802,131400,2832527680,2345,2350,2350,2345,1071
20240802,131300,2830015995,2345,2345,2345,2345,3162
20240802,131200,2822601105,2350,2355,2355,2350,1275
20240802,131100,2819604705,2355,2355,2355,2355,114
20240802,131000,2819336235,2355,2355,2355,2355,20
20240802,130900,2819289135,2355,2350,2355,2350,286
20240802,130800,2818616480,2350,2355,2355,2345,1987
20240802,130700,2813944985,2345,2345,2345,2345,1013
20240802,130600,2811569500,2345,2355,2360,2345,16167
20240802,130500,2773539935,2355,2360,2360,2355,386
20240802,130400,2772630655,2355,2360,2360,2355,1416
20240802,130300,2769293900,2360,2355,2360,2355,363
20240802,130200,2768438005,2355,2355,2355,2355,1523
20240802,130100,2764851340,2355,2355,2355,2355,495
20240802,130000,2763685615,2355,2360,2360,2355,2900
20240802,125900,2756856100,2360,2355,2360,2355,498
20240802,125800,2755682155,2355,2355,2355,2355,100
20240802,125700,2755446655,2360,2355,2360,2355,201
20240802,125600,2754973295,2355,2360,2360,2355,252
20240802,125500,2754379075,2360,2360,2360,2360,346
20240802,125400,2753562515,2360,2360,2360,2360,220
20240802,125300,2753043315,2360,2360,2365,2355,2903
20240802,125200,2746202705,2360,2360,2360,2360,1723
20240802,125100,2742136425,2360,2360,2360,2355,1921
20240802,125000,2737612410,2355,2360,2360,2355,974
20240802,124900,2735317430,2360,2360,2365,2360,307
20240802,124800,2734592410,2360,2360,2360,2360,100
20240802,124700,2734356410,2360,2360,2360,2360,1706
20240802,124600,2730330250,2360,2355,2360,2355,2725
20240802,124500,2723900315,2355,2355,2355,2355,1381
20240802,124400,2720648060,2355,2360,2360,2355,1478
20240802,124300,2717167345,2360,2360,2360,2360,0
20240802,124200,2717167345,2360,2360,2360,2360,238
20240802,124100,2716605665,2360,2360,2360,2360,50
20240802,124000,2716487665,2355,2360,2360,2355,2641
20240802,123900,2710263530,2360,2360,2360,2360,10
20240802,123800,2710239930,2360,2360,2360,2360,1340
20240802,123700,2707077530,2365,2360,2365,2360,1598
20240802,123600,2703303085,2360,2355,2360,2355,595
20240802,123500,2701898985,2360,2360,2360,2360,571
20240802,123400,2700551425,2360,2360,2360,2360,1640
20240802,123300,2696681025,2365,2360,2365,2360,111
20240802,123200,2696419060,2360,2355,2360,2355,236
20240802,123100,2695862700,2355,2355,2355,2355,0
20240802,123000,2695862700,2355,2355,2360,2355,197
20240802,122900,2695398755,2360,2360,2360,2360,317
20240802,122800,2694650635,2355,2355,2360,2355,2660
20240802,122700,2688386250,2355,2355,2360,2355,7056
20240802,122600,2671769290,2355,2360,2360,2355,104
20240802,122500,2671523855,2355,2360,2360,2355,200
20240802,122400,2671052355,2355,2360,2360,2355,282
20240802,122300,2670388135,2360,2360,2360,2360,661
20240802,122200,2668828175,2355,2360,2360,2355,282
20240802,122100,2668163155,2365,2365,2365,2365,8
20240802,122000,2668144235,2365,2365,2365,2365,4868
20240802,121900,2656631415,2365,2365,2365,2360,2317
20240802,121800,2651161190,2365,2360,2365,2360,18
20240802,121700,2651118630,2360,2360,2360,2360,0
20240802,121600,2651118630,2360,2360,2360,2360,842
20240802,121500,2649131510,2360,2365,2365,2360,1629
20240802,121400,2645286430,2365,2365,2365,2365,1031
20240802,121300,2642848115,2365,2365,2370,2365,1300
20240802,121200,2639771115,2360,2360,2360,2355,1800
20240802,121100,2635523150,2355,2355,2355,2355,13
20240802,121000,2635492535,2360,2355,2360,2355,1229
20240802,120900,2632598160,2360,2360,2360,2355,1247
20240802,120800,2629655350,2360,2360,2365,2360,1059
20240802,120700,2627156100,2360,2360,2365,2360,1513
20240802,120600,2623582085,2360,2360,2360,2360,720
20240802,120500,2621882885,2360,2360,2360,2355,1436
20240802,120400,2618499755,2360,2365,2365,2355,3931
20240802,120300,2609225490,2365,2360,2365,2360,573
20240802,120200,2607873165,2365,2370,2370,2360,35
20240802,120100,2607790430,2370,2365,2370,2360,670
20240802,120000,2606203390,2370,2365,2380,2355,4689
20240802,115900,2595098995,2360,2365,2365,2360,57
20240802,115800,2594964465,2365,2360,2365,2355,1960
20240802,115700,2590338880,2360,2360,2365,2355,2066
20240802,115600,2585463150,2360,2360,2365,2355,682
20240802,115500,2583853620,2355,2355,2355,2355,2693
20240802,115400,2577511605,2350,2350,2350,2350,228
20240802,115300,2576975805,2350,2350,2350,2350,1514
20240802,115200,2573417905,2350,2350,2350,2350,0
20240802,115100,2573417905,2350,2350,2350,2350,5226
20240802,115000,2561136805,2345,2350,2350,2345,1575
20240802,114900,2557442995,2345,2345,2350,2345,1386
20240802,114800,2554190165,2350,2355,2355,2345,2564
20240802,114700,2548166510,2350,2345,2350,2345,5357
20240802,114600,2535578405,2350,2350,2350,2350,3226
20240802,114500,2527997305,2350,2345,2350,2345,4152
20240802,114400,2518244015,2350,2350,2350,2350,1016
20240802,114300,2515856415,2350,2350,2350,2345,62
20240802,114200,2515710765,2345,2345,2345,2345,1
20240802,114100,2515708420,2345,2355,2355,2345,575
20240802,114000,2514356955,2350,2350,2350,2350,2872
20240802,113900,2507607755,2350,2350,2350,2345,2358
20240802,113800,2502066810,2350,2345,2350,2345,1132
20240802,113700,2499412110,2345,2345,2345,2345,2952
20240802,113600,2492489670,2345,2345,2345,2345,446
20240802,113500,2491443800,2345,2350,2350,2345,2657
20240802,113400,2485212635,2350,2350,2350,2350,10818
20240802,113300,2459790335,2350,2355,2355,2350,4313
20240802,113200,2449649085,2355,2350,2355,2350,3973
20240802,113100,2440306150,2350,2350,2350,2350,2104
20240802,113000,2435361750,2355,2355,2355,2355,1137
20240802,112900,2432684115,2355,2360,2360,2355,1403
20240802,112800,2429379520,2360,2360,2360,2355,1376
20240802,112700,2426139015,2360,2355,2360,2355,447
20240802,112600,2425085480,2355,2355,2355,2350,750
20240802,112500,2423321225,2355,2355,2355,2355,4947
20240802,112400,2411671040,2355,2350,2355,2350,3195
20240802,112300,2404151815,2355,2355,2355,2350,9441
20240802,112200,2381926865,2355,2355,2355,2355,10
20240802,112100,2381903315,2355,2360,2360,2355,605
20240802,112000,2380475855,2360,2355,2360,2355,659
20240802,111900,2378920640,2355,2355,2360,2350,13126
20240802,111800,2348066775,2355,2355,2360,2355,10557
20240802,111700,2323205035,2360,2360,2360,2360,58
20240802,111600,2323068155,2355,2360,2360,2355,1929
20240802,111500,2318517715,2360,2365,2365,2360,3187
20240802,111400,2310995365,2365,2365,2365,2365,157
20240802,111300,2310624060,2360,2360,2360,2360,2154
20240802,111200,2305540620,2355,2360,2360,2355,3604
20240802,111100,2297051620,2360,2365,2365,2355,18947
20240802,111000,2252359745,2365,2370,2370,2365,935
20240802,110900,2250147770,2365,2370,2370,2365,1293
20240802,110800,2247089325,2365,2370,2370,2365,1978
20240802,110700,2242403990,2370,2365,2370,2365,1506
20240802,110600,2238842175,2365,2370,2370,2365,3250
20240802,110500,2231148820,2375,2370,2380,2370,7562
20240802,110400,2213216560,2370,2370,2370,2370,2140
20240802,110300,2208144760,2365,2370,2370,2365,1620
20240802,110200,2204308150,2370,2365,2370,2365,82
20240802,110100,2204114060,2365,2365,2365,2360,4896
20240802,110000,2192536020,2365,2365,2370,2365,14248
20240802,105900,2158839450,2365,2365,2370,2365,4779
20240802,105800,2147525605,2370,2370,2370,2365,294
20240802,105700,2146828905,2370,2370,2370,2370,166
20240802,105600,2146435485,2370,2370,2370,2370,1737
20240802,105500,2142318795,2365,2370,2375,2365,3558
20240802,105400,2133884620,2370,2370,2370,2370,1533
20240802,105300,2130251410,2365,2370,2370,2365,1112
20240802,105200,2127620260,2365,2365,2365,2365,2051
20240802,105100,2122769645,2365,2365,2365,2360,3920
20240802,105000,2113502940,2365,2365,2370,2360,1103
20240802,104900,2110894320,2365,2365,2365,2360,86
20240802,104800,2110690935,2360,2365,2370,2360,4106
20240802,104700,2100979595,2365,2370,2370,2365,5038
20240802,104600,2089059915,2370,2370,2370,2360,9100
20240802,104500,2067572020,2360,2360,2370,2360,16394
20240802,104400,2028856965,2360,2360,2365,2360,1713
20240802,104300,2024807460,2360,2365,2365,2360,476
20240802,104200,2023682220,2370,2370,2370,2365,4089
20240802,104100,2014011440,2365,2365,2370,2365,4966
20240802,104000,2002261595,2365,2365,2365,2365,5097
20240802,103900,1990207190,2370,2370,2375,2370,8221
20240802,103800,1970715415,2370,2375,2380,2360,48712
20240802,103700,1855380680,2375,2380,2380,2375,1213
20240802,103600,1852495755,2380,2380,2380,2380,1023
20240802,103500,1850061015,2380,2380,2380,2380,103
20240802,103400,1849815875,2380,2385,2385,2380,7190
20240802,103300,1832703425,2385,2385,2385,2380,3182
20240802,103200,1825115875,2385,2385,2385,2380,1625
20240802,103100,1821242205,2385,2380,2385,2375,6198
20240802,103000,1806482695,2380,2380,2380,2380,2279
20240802,102900,1801058675,2380,2380,2380,2380,1701
20240802,102800,1797010295,2385,2385,2385,2385,852
20240802,102700,1794978275,2385,2385,2385,2380,1262
20240802,102600,1791968415,2385,2385,2385,2380,10663
20240802,102500,1766587160,2385,2385,2390,2380,801
20240802,102400,1764677115,2380,2400,2400,2380,38137
20240802,102300,1673574300,2395,2395,2410,2390,10222
20240802,102200,1649076270,2400,2395,2400,2395,27
20240802,102100,1649011580,2395,2395,2395,2395,1040
20240802,102000,1646520780,2395,2395,2400,2390,175
20240802,101900,1646101665,2395,2395,2395,2395,5
20240802,101800,1646089690,2395,2395,2395,2390,2010
20240802,101700,1641279640,2400,2395,2400,2395,442
20240802,101600,1640220300,2400,2395,2400,2395,1431
20240802,101500,1636786480,2400,2400,2400,2390,4571
20240802,101400,1625816325,2400,2400,2400,2395,5698
20240802,101300,1612169310,2400,2405,2405,2400,1960
20240802,101200,1607462640,2405,2400,2405,2395,1960
20240802,101100,1602761455,2405,2405,2405,2395,1415
20240802,101000,1599370700,2395,2400,2400,2395,1309
20240802,100900,1596235605,2400,2400,2405,2395,2522
20240802,100800,1590187430,2395,2400,2400,2390,521
20240802,100700,1588939700,2390,2400,2400,2390,8100
20240802,100600,1569538540,2395,2400,2400,2395,3038
20240802,100500,1562262430,2400,2405,2410,2400,1659
20240802,100400,1558274580,2405,2400,2405,2395,2545
20240802,100300,1552166480,2400,2395,2400,2395,6307
20240802,100200,1537058315,2395,2400,2400,2395,847
20240802,100100,1535026920,2400,2400,2400,2395,5970
20240802,100000,1520728725,2400,2400,2400,2395,5340
20240802,095900,1507934385,2400,2400,2400,2395,9570
20240802,095800,1485011535,2395,2400,2400,2395,1100
20240802,095700,1482374155,2400,2400,2400,2395,297
20240802,095600,1481662070,2395,2400,2400,2395,750
20240802,095500,1479865530,2400,2400,2400,2395,848
20240802,095400,1477830335,2395,2405,2405,2395,2709
20240802,095300,1471329065,2400,2400,2400,2395,4174
20240802,095200,1461319405,2400,2400,2400,2400,31
20240802,095100,1461245005,2395,2390,2395,2390,2137
20240802,095000,1456128750,2385,2385,2390,2385,12846
20240802,094900,1425490750,2390,2390,2395,2380,41751
20240802,094800,1325957490,2395,2400,2400,2395,17939
20240802,094700,1282952940,2400,2405,2405,2400,8324
20240802,094600,1262958485,2410,2405,2410,2405,712
20240802,094500,1261245615,2410,2410,2410,2405,5448
20240802,094400,1248124980,2410,2405,2410,2405,2583
20240802,094300,1241907885,2400,2405,2405,2400,1622
20240802,094200,1238010235,2405,2405,2410,2400,1258
20240802,094100,1234985235,2405,2405,2405,2400,7625
20240802,094000,1216662850,2405,2410,2410,2400,10741
20240802,093900,1190826605,2410,2415,2415,2410,2630
20240802,093800,1184485255,2420,2420,2420,2415,1321
20240802,093700,1181291940,2425,2425,2425,2425,3
20240802,093600,1181284665,2425,2415,2425,2415,1572
20240802,093500,1177479550,2415,2415,2420,2410,3438
20240802,093400,1169183205,2415,2415,2420,2410,4707
20240802,093300,1157816390,2415,2420,2420,2410,4085
20240802,093200,1147942075,2425,2410,2425,2410,6847
20240802,093100,1131369895,2410,2415,2420,2410,1962
20240802,093000,1126635690,2415,2415,2415,2410,3082
20240802,092900,1119192710,2415,2405,2415,2400,31686
20240802,092800,1042984815,2410,2415,2415,2405,7713
20240802,092700,1024406490,2410,2415,2420,2410,1219
20240802,092600,1021462695,2420,2405,2420,2405,13541
20240802,092500,988772340,2405,2420,2420,2405,17938
20240802,092400,945541485,2420,2420,2425,2420,8341
20240802,092300,925355230,2420,2425,2425,2415,3159
20240802,092200,917707625,2420,2430,2430,2420,8201
20240802,092100,897828690,2420,2425,2425,2420,6759
20240802,092000,881454360,2425,2425,2430,2425,1472
20240802,091900,877884755,2425,2430,2435,2425,4603
20240802,091800,866711800,2430,2425,2435,2415,15792
20240802,091700,828427535,2425,2425,2425,2415,33973
20240802,091600,746210440,2425,2425,2425,2420,3089
20240802,091500,738722735,2425,2435,2435,2420,32887
20240802,091400,658893830,2430,2435,2435,2425,9935
20240802,091300,634749920,2430,2435,2435,2430,1598
20240802,091200,630864175,2435,2425,2435,2420,15768
20240802,091100,592624475,2425,2420,2430,2415,11231
20240802,091000,565420930,2420,2445,2445,2415,24755
20240802,090900,505349620,2445,2450,2450,2435,14868
20240802,090800,469002070,2450,2450,2450,2445,8089
20240802,090700,449209750,2450,2460,2460,2445,5882
20240802,090600,434805955,2445,2445,2470,2445,39289
20240802,090500,338203350,2450,2460,2465,2440,21883
20240802,090400,284571770,2460,2470,2480,2460,19005
20240802,090300,237755650,2465,2460,2465,2450,14382
20240802,090200,202351930,2450,2465,2465,2445,11542
20240802,090100,174032505,2455,2440,2460,2440,15683
20240802,090000,135524325,2445,2470,2470,2430,54530