KissMeData/040300/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192200,3261589195,3390,3390,3390,3390,12280
20240802,192100,3261589195,3390,3390,3390,3390,0
20240802,192000,3261589195,3390,3390,3390,3390,0
20240802,191900,3261589195,3390,3390,3390,3390,0
20240802,191800,3261589195,3390,3390,3390,3390,0
20240802,191700,3261589195,3390,3390,3390,3390,0
20240802,191600,3261589195,3390,3390,3390,3390,0
20240802,191500,3261589195,3390,3390,3390,3390,0
20240802,191400,3261589195,3390,3390,3390,3390,0
20240802,191300,3261589195,3390,3390,3390,3390,0
20240802,191200,3261589195,3390,3390,3390,3390,0
20240802,191100,3261589195,3390,3390,3390,3390,0
20240802,191000,3261589195,3390,3390,3390,3390,0
20240802,190900,3261589195,3390,3390,3390,3390,0
20240802,190800,3261589195,3390,3390,3390,3390,0
20240802,190700,3261589195,3390,3390,3390,3390,0
20240802,190600,3261589195,3390,3390,3390,3390,0
20240802,190500,3261589195,3390,3390,3390,3390,0
20240802,190400,3261589195,3390,3390,3390,3390,0
20240802,190300,3261589195,3390,3390,3390,3390,0
20240802,190200,3261589195,3390,3390,3390,3390,0
20240802,190100,3261589195,3390,3390,3390,3390,0
20240802,190000,3261589195,3390,3390,3390,3390,0
20240802,185900,3261589195,3390,3390,3390,3390,0
20240802,185800,3261589195,3390,3390,3390,3390,0
20240802,185700,3261589195,3390,3390,3390,3390,0
20240802,185600,3261589195,3390,3390,3390,3390,0
20240802,185500,3261589195,3390,3390,3390,3390,0
20240802,185400,3261589195,3390,3390,3390,3390,0
20240802,185300,3261589195,3390,3390,3390,3390,0
20240802,185200,3261589195,3390,3390,3390,3390,12280
20240802,185100,3261589195,3390,3390,3390,3390,0
20240802,185000,3261589195,3390,3390,3390,3390,0
20240802,184900,3261589195,3390,3390,3390,3390,0
20240802,184800,3261589195,3390,3390,3390,3390,0
20240802,184700,3261589195,3390,3390,3390,3390,0
20240802,184600,3261589195,3390,3390,3390,3390,0
20240802,184500,3261589195,3390,3390,3390,3390,0
20240802,184400,3261589195,3390,3390,3390,3390,0
20240802,184300,3261589195,3390,3390,3390,3390,0
20240802,184200,3261589195,3390,3390,3390,3390,0
20240802,184100,3261589195,3390,3390,3390,3390,0
20240802,184000,3261589195,3390,3390,3390,3390,0
20240802,183900,3261589195,3390,3390,3390,3390,0
20240802,183800,3261589195,3390,3390,3390,3390,0
20240802,183700,3261589195,3390,3390,3390,3390,0
20240802,183600,3261589195,3390,3390,3390,3390,0
20240802,183500,3261589195,3390,3390,3390,3390,0
20240802,183400,3261589195,3390,3390,3390,3390,0
20240802,183300,3261589195,3390,3390,3390,3390,0
20240802,183200,3261589195,3390,3390,3390,3390,0
20240802,183100,3261589195,3390,3390,3390,3390,0
20240802,183000,3261589195,3390,3390,3390,3390,0
20240802,182900,3261589195,3390,3390,3390,3390,0
20240802,182800,3261589195,3390,3390,3390,3390,0
20240802,182700,3261589195,3390,3390,3390,3390,0
20240802,182600,3261589195,3390,3390,3390,3390,0
20240802,182500,3261589195,3390,3390,3390,3390,0
20240802,182400,3261589195,3390,3390,3390,3390,0
20240802,182300,3261589195,3390,3390,3390,3390,0
20240802,182200,3261589195,3390,3390,3390,3390,12280
20240802,182100,3261589195,3390,3390,3390,3390,0
20240802,182000,3261589195,3390,3390,3390,3390,0
20240802,181900,3261589195,3390,3390,3390,3390,0
20240802,181800,3261589195,3390,3390,3390,3390,0
20240802,181700,3261589195,3390,3390,3390,3390,0
20240802,181600,3261589195,3390,3390,3390,3390,0
20240802,181500,3261589195,3390,3390,3390,3390,0
20240802,181400,3261589195,3390,3390,3390,3390,0
20240802,181300,3261589195,3390,3390,3390,3390,0
20240802,181200,3261589195,3390,3390,3390,3390,0
20240802,181100,3261589195,3390,3390,3390,3390,0
20240802,181000,3261589195,3390,3390,3390,3390,0
20240802,180900,3261589195,3390,3390,3390,3390,0
20240802,180800,3261589195,3390,3390,3390,3390,0
20240802,180700,3261589195,3390,3390,3390,3390,0
20240802,180600,3261589195,3390,3390,3390,3390,0
20240802,180500,3261589195,3390,3390,3390,3390,0
20240802,180400,3261589195,3390,3390,3390,3390,0
20240802,180300,3261589195,3390,3390,3390,3390,0
20240802,180200,3261589195,3390,3390,3390,3390,0
20240802,180100,3261589195,3390,3390,3390,3390,0
20240802,180000,3261589195,3390,3390,3390,3390,0
20240802,175900,3261589195,3390,3390,3390,3390,0
20240802,175800,3261589195,3390,3390,3390,3390,0
20240802,175700,3261589195,3390,3390,3390,3390,0
20240802,175600,3261589195,3390,3390,3390,3390,0
20240802,175500,3261589195,3390,3390,3390,3390,0
20240802,175400,3261589195,3390,3390,3390,3390,0
20240802,175300,3261589195,3390,3390,3390,3390,0
20240802,175200,3261589195,3390,3390,3390,3390,12280
20240802,175100,3261589195,3390,3390,3390,3390,0
20240802,175000,3261589195,3390,3390,3390,3390,0
20240802,174900,3261589195,3390,3390,3390,3390,0
20240802,174800,3261589195,3390,3390,3390,3390,0
20240802,174700,3261589195,3390,3390,3390,3390,0
20240802,174600,3261589195,3390,3390,3390,3390,0
20240802,174500,3261589195,3390,3390,3390,3390,0
20240802,174400,3261589195,3390,3390,3390,3390,0
20240802,174300,3261589195,3390,3390,3390,3390,0
20240802,174200,3261589195,3390,3390,3390,3390,0
20240802,174100,3261589195,3390,3390,3390,3390,0
20240802,174000,3261589195,3390,3390,3390,3390,0
20240802,173900,3261589195,3390,3390,3390,3390,0
20240802,173800,3261589195,3390,3390,3390,3390,0
20240802,173700,3261589195,3390,3390,3390,3390,0
20240802,173600,3261589195,3390,3390,3390,3390,0
20240802,173500,3261589195,3390,3390,3390,3390,0
20240802,173400,3261589195,3390,3390,3390,3390,0
20240802,173300,3261589195,3390,3390,3390,3390,0
20240802,173200,3261589195,3390,3390,3390,3390,0
20240802,173100,3261589195,3390,3390,3390,3390,0
20240802,173000,3261589195,3390,3390,3390,3390,0
20240802,172900,3261589195,3390,3390,3390,3390,0
20240802,172800,3261589195,3390,3390,3390,3390,0
20240802,172700,3261589195,3390,3390,3390,3390,0
20240802,172600,3261589195,3390,3390,3390,3390,0
20240802,172500,3261589195,3390,3390,3390,3390,0
20240802,172400,3261589195,3390,3390,3390,3390,0
20240802,172300,3261589195,3390,3390,3390,3390,0
20240802,172200,3261589195,3390,3390,3390,3390,12280
20240802,172100,3261589195,3390,3390,3390,3390,0
20240802,172000,3261589195,3390,3390,3390,3390,0
20240802,171900,3261589195,3390,3390,3390,3390,0
20240802,171800,3261589195,3390,3390,3390,3390,0
20240802,171700,3261589195,3390,3390,3390,3390,0
20240802,171600,3261589195,3390,3390,3390,3390,0
20240802,171500,3261589195,3390,3390,3390,3390,0
20240802,171400,3261589195,3390,3390,3390,3390,0
20240802,171300,3261589195,3390,3390,3390,3390,0
20240802,171200,3261589195,3390,3390,3390,3390,0
20240802,171100,3261589195,3390,3390,3390,3390,0
20240802,171000,3261589195,3390,3390,3390,3390,0
20240802,170900,3261589195,3390,3390,3390,3390,0
20240802,170800,3261589195,3390,3390,3390,3390,0
20240802,170700,3261589195,3390,3390,3390,3390,0
20240802,170600,3261589195,3390,3390,3390,3390,0
20240802,170500,3261589195,3390,3390,3390,3390,0
20240802,170400,3261589195,3390,3390,3390,3390,0
20240802,170300,3261589195,3390,3390,3390,3390,0
20240802,170200,3261589195,3390,3390,3390,3390,0
20240802,170100,3261589195,3390,3390,3390,3390,0
20240802,170000,3261589195,3390,3390,3390,3390,0
20240802,165900,3261589195,3390,3390,3390,3390,0
20240802,165800,3261589195,3390,3390,3390,3390,0
20240802,165700,3261589195,3390,3390,3390,3390,0
20240802,165600,3261589195,3390,3390,3390,3390,0
20240802,165500,3261589195,3390,3390,3390,3390,0
20240802,165400,3261589195,3390,3390,3390,3390,0
20240802,165300,3261589195,3390,3390,3390,3390,0
20240802,165200,3261589195,3390,3390,3390,3390,12280
20240802,165100,3261589195,3390,3390,3390,3390,0
20240802,165000,3261589195,3390,3390,3390,3390,0
20240802,164900,3261589195,3390,3390,3390,3390,0
20240802,164800,3261589195,3390,3390,3390,3390,0
20240802,164700,3261589195,3390,3390,3390,3390,0
20240802,164600,3261589195,3390,3390,3390,3390,0
20240802,164500,3261589195,3390,3390,3390,3390,0
20240802,164400,3261589195,3390,3390,3390,3390,0
20240802,164300,3261589195,3390,3390,3390,3390,0
20240802,164200,3261589195,3390,3390,3390,3390,0
20240802,164100,3261589195,3390,3390,3390,3390,0
20240802,164000,3261589195,3390,3390,3390,3390,0
20240802,163900,3261589195,3390,3390,3390,3390,0
20240802,163800,3261589195,3390,3390,3390,3390,0
20240802,163700,3261589195,3390,3390,3390,3390,0
20240802,163600,3261589195,3390,3390,3390,3390,0
20240802,163500,3261589195,3390,3390,3390,3390,0
20240802,163400,3261589195,3390,3390,3390,3390,0
20240802,163300,3261589195,3390,3390,3390,3390,0
20240802,163200,3261589195,3390,3390,3390,3390,0
20240802,163100,3261589195,3390,3390,3390,3390,0
20240802,163000,3261589195,3390,3390,3390,3390,0
20240802,162900,3261589195,3390,3390,3390,3390,0
20240802,162800,3261589195,3390,3390,3390,3390,0
20240802,162700,3261589195,3390,3390,3390,3390,0
20240802,162600,3261589195,3390,3390,3390,3390,0
20240802,162500,3261589195,3390,3390,3390,3390,0
20240802,162400,3261589195,3390,3390,3390,3390,0
20240802,162300,3261589195,3390,3390,3390,3390,0
20240802,162200,3261589195,3390,3390,3390,3390,12280
20240802,162100,3261589195,3390,3390,3390,3390,0
20240802,162000,3261589195,3390,3390,3390,3390,0
20240802,161900,3261589195,3390,3390,3390,3390,0
20240802,161800,3261589195,3390,3390,3390,3390,0
20240802,161700,3261589195,3390,3390,3390,3390,0
20240802,161600,3261589195,3390,3390,3390,3390,0
20240802,161500,3261589195,3390,3390,3390,3390,0
20240802,161400,3261589195,3390,3390,3390,3390,0
20240802,161300,3261589195,3390,3390,3390,3390,0
20240802,161200,3261589195,3390,3390,3390,3390,0
20240802,161100,3261589195,3390,3390,3390,3390,0
20240802,161000,3261589195,3390,3390,3390,3390,0
20240802,160900,3261589195,3390,3390,3390,3390,0
20240802,160800,3261589195,3390,3390,3390,3390,0
20240802,160700,3261589195,3390,3390,3390,3390,0
20240802,160600,3261589195,3390,3390,3390,3390,0
20240802,160500,3261589195,3390,3390,3390,3390,0
20240802,160400,3261589195,3390,3390,3390,3390,0
20240802,160300,3261589195,3390,3390,3390,3390,0
20240802,160200,3261589195,3390,3390,3390,3390,0
20240802,160100,3261589195,3390,3390,3390,3390,0
20240802,160000,3261589195,3390,3390,3390,3390,0
20240802,155900,3261589195,3390,3390,3390,3390,0
20240802,155800,3261589195,3390,3390,3390,3390,0
20240802,155700,3261589195,3390,3390,3390,3390,0
20240802,155600,3261589195,3390,3390,3390,3390,0
20240802,155500,3261589195,3390,3390,3390,3390,0
20240802,155400,3261589195,3390,3390,3390,3390,0
20240802,155300,3261589195,3390,3390,3390,3390,0
20240802,155200,3261589195,3390,3390,3390,3390,12280
20240802,155100,3261589195,3390,3390,3390,3390,0
20240802,155000,3261589195,3390,3390,3390,3390,0
20240802,154900,3261589195,3390,3390,3390,3390,0
20240802,154800,3261589195,3390,3390,3390,3390,0
20240802,154700,3261589195,3390,3390,3390,3390,0
20240802,154600,3261589195,3390,3390,3390,3390,0
20240802,154500,3261589195,3390,3390,3390,3390,0
20240802,154400,3261589195,3390,3390,3390,3390,0
20240802,154300,3261589195,3390,3390,3390,3390,0
20240802,154200,3261589195,3390,3390,3390,3390,0
20240802,154100,3261589195,3390,3390,3390,3390,0
20240802,154000,3261589195,3390,3390,3390,3390,0
20240802,153900,3261589195,3390,3390,3390,3390,0
20240802,153800,3261589195,3390,3390,3390,3390,0
20240802,153700,3261589195,3390,3390,3390,3390,0
20240802,153600,3261589195,3390,3390,3390,3390,0
20240802,153500,3261589195,3390,3390,3390,3390,0
20240802,153400,3261589195,3390,3390,3390,3390,0
20240802,153300,3261589195,3390,3390,3390,3390,0
20240802,153200,3261589195,3390,3390,3390,3390,0
20240802,153100,3261589195,3390,3390,3390,3390,0
20240802,153000,3261589195,3390,3390,3390,3390,12280
20240802,152900,3219959995,3385,3385,3385,3385,0
20240802,152800,3219959995,3385,3385,3385,3385,0
20240802,152700,3219959995,3385,3385,3385,3385,0
20240802,152600,3219959995,3385,3385,3385,3385,0
20240802,152500,3219959995,3385,3385,3385,3385,0
20240802,152400,3219959995,3385,3385,3385,3385,0
20240802,152300,3219959995,3385,3385,3385,3385,0
20240802,152200,3219959995,3385,3385,3385,3385,0
20240802,152100,3219959995,3385,3385,3385,3385,0
20240802,152000,3219959995,3385,3385,3385,3385,0
20240802,151900,3219959995,3385,3395,3405,3385,4326
20240802,151800,3205299470,3405,3395,3405,3395,215
20240802,151700,3204569475,3390,3395,3395,3390,3282
20240802,151600,3193440520,3410,3395,3410,3395,121
20240802,151500,3193029710,3395,3395,3395,3390,710
20240802,151400,3190620290,3400,3390,3400,3390,177
20240802,151300,3190020045,3400,3400,3400,3395,618
20240802,151200,3187920005,3395,3395,3395,3395,1
20240802,151100,3187916610,3400,3400,3410,3390,5720
20240802,151000,3168497105,3395,3410,3410,3395,1095
20240802,150900,3164776590,3400,3405,3405,3400,3919
20240802,150800,3151441040,3410,3405,3410,3405,3
20240802,150700,3151430820,3405,3410,3410,3405,1800
20240802,150600,3145301660,3410,3415,3415,3410,1498
20240802,150500,3140193355,3420,3420,3420,3420,118
20240802,150400,3139789795,3420,3420,3420,3410,1577
20240802,150300,3134406360,3420,3420,3420,3420,891
20240802,150200,3131359140,3420,3420,3420,3420,371
20240802,150100,3130090320,3425,3405,3425,3405,2694
20240802,150000,3120890580,3410,3410,3410,3410,2260
20240802,145900,3113183980,3405,3410,3410,3405,406
20240802,145800,3111800020,3415,3415,3415,3415,0
20240802,145700,3111800020,3415,3415,3415,3415,0
20240802,145600,3111800020,3415,3415,3420,3415,849
20240802,145500,3108897575,3420,3415,3420,3415,405
20240802,145400,3107514495,3415,3415,3420,3415,2877
20240802,145300,3097689295,3415,3405,3415,3400,3833
20240802,145200,3084630635,3405,3405,3405,3405,305
20240802,145100,3083592110,3410,3410,3410,3405,327
20240802,145000,3082477475,3410,3410,3410,3410,50
20240802,144900,3082306975,3410,3405,3415,3405,3294
20240802,144800,3071078195,3395,3405,3405,3395,205
20240802,144700,3070382170,3405,3395,3405,3395,134
20240802,144600,3069927220,3395,3395,3395,3395,330
20240802,144500,3068806870,3395,3390,3395,3390,243
20240802,144400,3067983080,3395,3405,3405,3395,6
20240802,144300,3067962660,3405,3405,3405,3405,3
20240802,144200,3067952445,3410,3405,3410,3395,1321
20240802,144100,3063466020,3410,3410,3410,3405,17
20240802,144000,3063408115,3410,3400,3410,3400,1959
20240802,143900,3056747430,3410,3410,3410,3410,13
20240802,143800,3056703100,3400,3410,3410,3400,155
20240802,143700,3056175880,3405,3410,3410,3405,17
20240802,143600,3056117920,3410,3410,3415,3410,109
20240802,143500,3055746225,3410,3410,3410,3405,310
20240802,143400,3054689135,3410,3405,3410,3405,141
20240802,143300,3054209000,3405,3405,3405,3400,335
20240802,143200,3053068960,3405,3400,3410,3400,62
20240802,143100,3052857840,3410,3405,3410,3405,547
20240802,143000,3050995250,3405,3395,3405,3395,752
20240802,142900,3048440535,3395,3395,3395,3385,196
20240802,142800,3047776495,3390,3390,3395,3375,1813
20240802,142700,3041643795,3390,3385,3390,3385,543
20240802,142600,3039805675,3385,3390,3390,3385,1452
20240802,142500,3034890145,3390,3390,3390,3385,1220
20240802,142400,3030757930,3390,3395,3395,3390,201
20240802,142300,3030075605,3400,3405,3405,3400,199
20240802,142200,3029399000,3405,3400,3405,3395,1048
20240802,142100,3025840765,3405,3405,3405,3405,5
20240802,142000,3025823740,3405,3405,3405,3395,4032
20240802,141900,3012118730,3410,3410,3410,3405,249
20240802,141800,3011270760,3415,3410,3415,3410,5
20240802,141700,3011253690,3415,3405,3415,3405,613
20240802,141600,3009166295,3415,3420,3420,3410,1697
20240802,141500,3003379450,3420,3415,3420,3415,912
20240802,141400,3000263015,3420,3405,3420,3400,2066
20240802,141300,2993219710,3405,3400,3405,3400,522
20240802,141200,2991444800,3400,3400,3400,3400,6
20240802,141100,2991424400,3410,3400,3410,3400,1316
20240802,141000,2986949810,3385,3380,3400,3375,3707
20240802,140900,2974403260,3380,3390,3390,3380,3183
20240802,140800,2963631380,3385,3400,3400,3385,101
20240802,140700,2963287995,3385,3390,3395,3385,1503
20240802,140600,2958197085,3390,3400,3400,3390,1200
20240802,140500,2954124585,3400,3390,3400,3390,94
20240802,140400,2953805815,3395,3395,3395,3395,671
20240802,140300,2951527770,3400,3395,3400,3395,2143
20240802,140200,2944250350,3395,3400,3400,3395,365
20240802,140100,2943011075,3395,3400,3400,3395,42
20240802,140000,2942868290,3400,3400,3400,3400,580
20240802,135900,2940896290,3405,3405,3405,3405,1078
20240802,135800,2937225700,3410,3410,3410,3410,1085
20240802,135700,2933525850,3410,3420,3420,3410,326
20240802,135600,2932412250,3420,3415,3420,3415,265
20240802,135500,2931507270,3420,3420,3420,3420,0
20240802,135400,2931507270,3420,3420,3420,3420,0
20240802,135300,2931507270,3420,3410,3420,3410,796
20240802,135200,2928789400,3410,3410,3410,3410,280
20240802,135100,2927834600,3415,3410,3415,3410,80
20240802,135000,2927561790,3415,3405,3415,3405,182
20240802,134900,2926942010,3405,3415,3415,3405,48
20240802,134800,2926778560,3420,3420,3420,3415,298
20240802,134700,2925760385,3415,3410,3415,3410,1074
20240802,134600,2922096480,3410,3410,3410,3410,107
20240802,134500,2921731610,3410,3410,3410,3410,25
20240802,134400,2921646360,3410,3410,3415,3410,129
20240802,134300,2921206455,3410,3410,3410,3410,8
20240802,134200,2921179175,3415,3405,3415,3405,72
20240802,134100,2920933965,3410,3410,3410,3410,146
20240802,134000,2920436105,3415,3415,3415,3415,2
20240802,133900,2920429275,3415,3415,3415,3415,178
20240802,133800,2919821405,3415,3415,3415,3415,2
20240802,133700,2919814575,3400,3410,3410,3400,1497
20240802,133600,2914716485,3410,3410,3410,3410,40
20240802,133500,2914580085,3420,3420,3420,3420,1
20240802,133400,2914576665,3410,3410,3410,3410,332
20240802,133300,2913444545,3410,3410,3410,3410,400
20240802,133200,2912080545,3415,3415,3415,3415,0
20240802,133100,2912080545,3415,3415,3415,3415,0
20240802,133000,2912080545,3415,3415,3415,3415,9
20240802,132900,2912049810,3415,3415,3415,3415,0
20240802,132800,2912049810,3415,3405,3415,3400,503
20240802,132700,2910337610,3410,3410,3410,3410,497
20240802,132600,2908642840,3415,3420,3420,3415,114
20240802,132500,2908253485,3420,3420,3420,3420,10
20240802,132400,2908219285,3430,3410,3430,3410,89
20240802,132300,2907915115,3435,3410,3435,3410,1027
20240802,132200,2904412970,3410,3400,3410,3400,1461
20240802,132100,2899445540,3390,3395,3395,3390,140
20240802,132000,2898970930,3400,3395,3400,3390,920
20240802,131900,2895851560,3390,3405,3405,3390,6594
20240802,131800,2873476720,3410,3410,3410,3410,0
20240802,131700,2873476720,3410,3410,3410,3410,10
20240802,131600,2873442620,3410,3400,3410,3400,180
20240802,131500,2872830590,3405,3400,3410,3400,111
20240802,131400,2872452660,3410,3400,3410,3400,236
20240802,131300,2871650170,3410,3410,3410,3410,18
20240802,131200,2871588790,3410,3405,3410,3400,6883
20240802,131100,2848185130,3410,3410,3410,3400,5119
20240802,131000,2830759610,3415,3410,3415,3410,105
20240802,130900,2830401540,3415,3410,3415,3410,75
20240802,130800,2830145780,3415,3410,3415,3410,116
20240802,130700,2829749715,3415,3415,3415,3415,210
20240802,130600,2829032565,3415,3415,3415,3415,87
20240802,130500,2828735460,3420,3420,3420,3420,5
20240802,130400,2828718360,3420,3415,3420,3410,111
20240802,130300,2828339290,3420,3415,3420,3415,31
20240802,130200,2828233420,3415,3425,3425,3415,36
20240802,130100,2828110420,3425,3425,3440,3405,4417
20240802,130000,2813041020,3425,3425,3425,3425,517
20240802,125900,2811270295,3420,3425,3425,3420,80
20240802,125800,2810996385,3425,3420,3425,3415,212
20240802,125700,2810272340,3420,3425,3425,3420,51
20240802,125600,2810097865,3425,3425,3425,3425,1
20240802,125500,2810094440,3425,3415,3425,3410,6627
20240802,125400,2787491380,3415,3415,3420,3415,2469
20240802,125300,2779054405,3420,3420,3420,3420,393
20240802,125200,2777710345,3420,3420,3420,3420,2
20240802,125100,2777703505,3420,3425,3445,3420,833
20240802,125000,2774853755,3440,3425,3440,3425,37
20240802,124900,2774726825,3430,3425,3430,3420,64
20240802,124800,2774507865,3425,3425,3425,3425,464
20240802,124700,2772918665,3425,3430,3430,3425,838
20240802,124600,2770044625,3425,3425,3425,3425,0
20240802,124500,2770044625,3425,3420,3425,3420,502
20240802,124400,2768327775,3420,3420,3420,3420,0
20240802,124300,2768327775,3420,3430,3430,3420,3099
20240802,124200,2757708610,3435,3440,3440,3435,145
20240802,124100,2757210115,3435,3435,3435,3435,832
20240802,124000,2754352195,3440,3440,3440,3440,3172
20240802,123900,2743440515,3445,3440,3445,3440,131
20240802,123800,2742989845,3440,3435,3440,3435,125
20240802,123700,2742560095,3435,3430,3435,3430,84
20240802,123600,2742271725,3435,3430,3435,3430,12
20240802,123500,2742230560,3430,3430,3430,3430,184
20240802,123400,2741599440,3435,3435,3435,3430,470
20240802,123300,2739987215,3435,3430,3435,3430,51
20240802,123200,2739812035,3430,3435,3435,3430,687
20240802,123100,2737455350,3435,3440,3440,3435,1638
20240802,123000,2731828210,3440,3440,3440,3440,20
20240802,122900,2731759410,3435,3435,3435,3435,772
20240802,122800,2729107590,3440,3440,3445,3435,64
20240802,122700,2728887430,3445,3435,3445,3435,141
20240802,122600,2728403005,3435,3435,3445,3435,1804
20240802,122500,2722206200,3440,3445,3450,3440,1064
20240802,122400,2718545750,3440,3445,3445,3440,2400
20240802,122300,2710284470,3445,3445,3445,3445,139
20240802,122200,2709805615,3445,3450,3450,3445,2502
20240802,122100,2701184225,3450,3450,3450,3450,445
20240802,122000,2699648975,3445,3445,3445,3445,458
20240802,121900,2698071165,3445,3445,3445,3445,900
20240802,121800,2694970665,3445,3445,3445,3445,169
20240802,121700,2694388460,3445,3450,3450,3445,1819
20240802,121600,2688116600,3445,3445,3445,3445,0
20240802,121500,2688116600,3445,3450,3450,3445,2600
20240802,121400,2679153300,3450,3450,3450,3450,1293
20240802,121300,2674692450,3450,3455,3460,3450,2844
20240802,121200,2664879605,3460,3460,3460,3455,1004
20240802,121100,2661410570,3460,3470,3470,3455,16
20240802,121000,2661355230,3470,3455,3470,3455,744
20240802,120900,2658784680,3455,3470,3470,3455,28
20240802,120800,2658687615,3470,3470,3470,3470,0
20240802,120700,2658687615,3470,3460,3470,3455,367
20240802,120600,2657418900,3455,3455,3455,3455,37
20240802,120500,2657291065,3455,3455,3455,3450,3910
20240802,120400,2643788855,3450,3475,3475,3450,12530
20240802,120300,2600494455,3485,3470,3485,3470,54
20240802,120200,2600307015,3460,3485,3485,3460,119
20240802,120100,2599894505,3485,3470,3485,3465,1657
20240802,120000,2594146195,3465,3470,3470,3465,39
20240802,115900,2594010870,3470,3480,3480,3465,566
20240802,115800,2592048765,3480,3495,3495,3480,101
20240802,115700,2591697270,3460,3460,3495,3460,3278
20240802,115600,2580339945,3460,3475,3475,3460,1183
20240802,115500,2576246435,3460,3475,3475,3460,1391
20240802,115400,2571428515,3465,3465,3465,3460,3200
20240802,115300,2560346265,3475,3475,3475,3475,213
20240802,115200,2559606090,3475,3475,3480,3475,245
20240802,115100,2558754565,3475,3460,3475,3460,1355
20240802,115000,2554046030,3475,3470,3475,3465,2354
20240802,114900,2545885560,3470,3485,3485,3470,626
20240802,114800,2543712465,3480,3480,3480,3480,588
20240802,114700,2541666225,3480,3480,3480,3470,590
20240802,114600,2539614930,3480,3470,3480,3470,82
20240802,114500,2539330375,3470,3470,3470,3470,32
20240802,114400,2539219335,3470,3470,3470,3470,545
20240802,114300,2537328185,3470,3480,3500,3470,3694
20240802,114200,2524501930,3480,3500,3500,3480,4953
20240802,114100,2507242020,3485,3485,3485,3485,2208
20240802,114000,2499547140,3485,3485,3490,3485,1765
20240802,113900,2493391835,3490,3490,3490,3485,6739
20240802,113800,2469894065,3490,3495,3500,3490,2541
20240802,113700,2461020565,3500,3505,3510,3500,2141
20240802,113600,2453525580,3510,3505,3510,3505,58
20240802,113500,2453322265,3505,3510,3510,3500,1452
20240802,113400,2448233285,3510,3520,3520,3505,211
20240802,113300,2447491705,3515,3515,3515,3500,1460
20240802,113200,2442368985,3515,3510,3515,3500,276
20240802,113100,2441400605,3510,3510,3510,3510,380
20240802,113000,2440066805,3500,3510,3510,3500,778
20240802,112900,2437341390,3510,3510,3510,3510,9
20240802,112800,2437309800,3510,3500,3515,3500,1181
20240802,112700,2433164365,3500,3500,3500,3500,1375
20240802,112600,2428351865,3500,3515,3515,3500,1739
20240802,112500,2422257840,3515,3520,3525,3515,388
20240802,112400,2420892135,3525,3525,3525,3525,102
20240802,112300,2420532585,3535,3530,3535,3505,13209
20240802,112200,2374082865,3540,3535,3540,3530,111
20240802,112100,2373690660,3540,3540,3540,3540,2
20240802,112000,2373683580,3530,3535,3535,3530,907
20240802,111900,2370477885,3535,3535,3540,3530,1540
20240802,111800,2365034250,3535,3525,3535,3520,2843
20240802,111700,2355005475,3525,3540,3540,3525,6479
20240802,111600,2332136985,3545,3535,3545,3535,2480
20240802,111500,2323369575,3535,3550,3550,3535,4192
20240802,111400,2308527735,3550,3550,3560,3550,727
20240802,111300,2305946875,3550,3555,3555,3550,1339
20240802,111200,2301186905,3555,3560,3560,3555,552
20240802,111100,2299222300,3560,3555,3570,3555,308
20240802,111000,2298125670,3555,3555,3560,3555,198
20240802,110900,2297421570,3555,3560,3560,3555,2423
20240802,110800,2288797130,3565,3580,3580,3565,818
20240802,110700,2285879360,3580,3580,3595,3570,3174
20240802,110600,2274533370,3580,3580,3580,3570,4111
20240802,110500,2259830250,3575,3600,3610,3575,8190
20240802,110400,2230411745,3605,3575,3605,3575,6918
20240802,110300,2205593900,3575,3555,3585,3540,6243
20240802,110200,2183313620,3550,3535,3550,3530,1981
20240802,110100,2176303950,3530,3535,3545,3530,4910
20240802,110000,2158947040,3535,3540,3540,3530,9921
20240802,105900,2123876020,3550,3540,3550,3535,2430
20240802,105800,2115271870,3540,3540,3560,3535,3574
20240802,105700,2102597425,3540,3535,3550,3535,4096
20240802,105600,2088079340,3545,3540,3550,3520,11486
20240802,105500,2047525305,3530,3575,3575,3530,24888
20240802,105400,1959168660,3575,3565,3585,3560,13345
20240802,105300,1911480645,3570,3610,3630,3560,34356
20240802,105200,1788157710,3610,3675,3675,3600,65875
20240802,105100,1548565535,3675,3565,3705,3550,173389
20240802,105000,915373840,3560,3550,3560,3545,13593
20240802,104900,867038360,3550,3540,3550,3540,6616
20240802,104800,843591870,3535,3530,3535,3530,1760
20240802,104700,837372215,3530,3530,3535,3530,2620
20240802,104600,828123485,3525,3545,3545,3525,1886
20240802,104500,821463635,3545,3540,3565,3525,25453
20240802,104400,731273720,3535,3545,3545,3525,6061
20240802,104300,709818110,3545,3545,3545,3505,17060
20240802,104200,649613465,3545,3475,3550,3475,15679
20240802,104100,594506780,3460,3460,3460,3460,0
20240802,104000,594506780,3460,3460,3460,3460,0
20240802,103900,594506780,3460,3460,3460,3460,0
20240802,103800,594506780,3460,3470,3470,3460,128
20240802,103700,594063330,3485,3470,3485,3470,626
20240802,103600,591882350,3470,3470,3470,3470,19
20240802,103500,591816420,3465,3460,3465,3460,4
20240802,103400,591802565,3460,3460,3460,3460,0
20240802,103300,591802565,3460,3460,3460,3460,0
20240802,103200,591802565,3460,3460,3460,3460,1
20240802,103100,591799105,3455,3455,3455,3455,0
20240802,103000,591799105,3455,3455,3455,3455,1
20240802,102900,591795650,3445,3445,3445,3445,0
20240802,102800,591795650,3445,3445,3445,3445,0
20240802,102700,591795650,3445,3485,3485,3445,26
20240802,102600,591705680,3485,3455,3485,3430,1069
20240802,102500,588009440,3450,3450,3450,3450,0
20240802,102400,588009440,3450,3450,3450,3450,71
20240802,102300,587764490,3450,3450,3450,3450,863
20240802,102200,584787140,3440,3470,3470,3440,2236
20240802,102100,577063195,3470,3470,3470,3470,541
20240802,102000,575185925,3475,3475,3475,3475,0
20240802,101900,575185925,3475,3475,3475,3475,1
20240802,101800,575182450,3475,3470,3475,3470,707
20240802,101700,572729140,3470,3470,3470,3470,164
20240802,101600,572160060,3470,3470,3470,3470,1
20240802,101500,572156590,3475,3475,3475,3475,10
20240802,101400,572121840,3470,3470,3470,3470,0
20240802,101300,572121840,3470,3485,3485,3470,1281
20240802,101200,567676620,3485,3470,3485,3470,3
20240802,101100,567666195,3470,3480,3480,3470,3000
20240802,101000,557248985,3480,3485,3485,3480,628
20240802,100900,555062795,3480,3485,3490,3480,343
20240802,100800,553868800,3485,3480,3485,3480,454
20240802,100700,552287410,3480,3480,3480,3480,144
20240802,100600,551786290,3480,3485,3485,3480,2
20240802,100500,551779325,3480,3480,3480,3480,311
20240802,100400,550697045,3480,3480,3480,3480,0
20240802,100300,550697045,3480,3485,3485,3480,160
20240802,100200,550140240,3485,3495,3495,3485,3601
20240802,100100,537586105,3495,3490,3495,3490,2
20240802,100000,537579120,3490,3490,3490,3490,1913
20240802,095900,530902750,3485,3490,3490,3485,522
20240802,095800,529081020,3495,3490,3495,3490,247
20240802,095700,528218725,3490,3485,3490,3485,105
20240802,095600,527852770,3485,3475,3485,3470,3660
20240802,095500,515132340,3475,3480,3480,3475,86
20240802,095400,514833485,3480,3485,3485,3470,1400
20240802,095300,509973585,3485,3465,3485,3465,155
20240802,095200,509434000,3465,3470,3470,3465,1781
20240802,095100,503256430,3475,3475,3475,3475,1
20240802,095000,503252955,3465,3490,3495,3455,1588
20240802,094900,497715370,3490,3475,3490,3475,2631
20240802,094800,488552935,3475,3475,3475,3475,150
20240802,094700,488031685,3475,3455,3475,3455,2988
20240802,094600,477670295,3465,3465,3465,3465,939
20240802,094500,474416660,3470,3455,3470,3450,937
20240802,094400,471175610,3450,3450,3450,3450,58
20240802,094300,470975510,3450,3465,3465,3450,1241
20240802,094200,466691475,3460,3450,3460,3450,910
20240802,094100,463548035,3450,3450,3450,3445,164
20240802,094000,462982240,3450,3435,3460,3430,6241
20240802,093900,441473960,3435,3430,3435,3430,504
20240802,093800,439742730,3430,3435,3440,3430,1025
20240802,093700,436224440,3435,3440,3440,3435,337
20240802,093600,435065665,3440,3435,3440,3435,2684
20240802,093500,425832855,3440,3410,3440,3410,5761
20240802,093400,406076315,3425,3415,3425,3415,3299
20240802,093300,394793845,3420,3415,3420,3415,119
20240802,093200,394387235,3400,3400,3400,3400,1182
20240802,093100,390368435,3400,3395,3400,3395,1551
20240802,093000,385100565,3400,3400,3400,3400,528
20240802,092900,383305365,3400,3390,3400,3390,455
20240802,092800,381759915,3385,3385,3385,3385,147
20240802,092700,381262320,3385,3400,3400,3385,512
20240802,092600,379528795,3400,3400,3400,3390,909
20240802,092500,376445765,3400,3400,3400,3400,409
20240802,092400,375055165,3400,3405,3410,3400,998
20240802,092300,371657905,3405,3395,3405,3390,529
20240802,092200,369862955,3390,3385,3390,3380,2883
20240802,092100,360105445,3385,3375,3385,3375,301
20240802,092000,359087825,3385,3370,3385,3370,7137
20240802,091900,335002805,3375,3375,3380,3370,1386
20240802,091800,330320050,3370,3380,3385,3370,6900
20240802,091700,307005080,3380,3385,3385,3380,188
20240802,091600,306368905,3395,3395,3395,3380,12531
20240802,091500,263949205,3395,3400,3400,3390,6930
20240802,091400,240427510,3400,3405,3405,3400,6296
20240802,091300,219013220,3400,3425,3425,3400,11164
20240802,091200,180955945,3420,3450,3450,3415,6134
20240802,091100,159908080,3445,3455,3455,3445,3067
20240802,091000,149323470,3455,3490,3490,3450,15432
20240802,090900,95779865,3490,3490,3490,3490,300
20240802,090800,94732865,3515,3505,3515,3485,4631
20240802,090700,78572100,3505,3505,3505,3500,1019
20240802,090600,75005490,3500,3535,3535,3500,2731
20240802,090500,65380405,3535,3485,3535,3480,1953
20240802,090400,58503460,3480,3485,3495,3480,1788
20240802,090300,52279715,3480,3480,3490,3480,312
20240802,090200,51193935,3490,3465,3495,3465,1126
20240802,090100,47272980,3460,3480,3480,3460,3980
20240802,090000,33441685,3480,3480,3500,3480,9548