KissMeData/069540/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194500,640212740,2185,2185,2185,2185,11784
20240802,194400,640212740,2185,2185,2185,2185,0
20240802,194300,640212740,2185,2185,2185,2185,0
20240802,194200,640212740,2185,2185,2185,2185,0
20240802,194100,640212740,2185,2185,2185,2185,0
20240802,194000,640212740,2185,2185,2185,2185,0
20240802,193900,640212740,2185,2185,2185,2185,0
20240802,193800,640212740,2185,2185,2185,2185,0
20240802,193700,640212740,2185,2185,2185,2185,0
20240802,193600,640212740,2185,2185,2185,2185,0
20240802,193500,640212740,2185,2185,2185,2185,0
20240802,193400,640212740,2185,2185,2185,2185,0
20240802,193300,640212740,2185,2185,2185,2185,0
20240802,193200,640212740,2185,2185,2185,2185,0
20240802,193100,640212740,2185,2185,2185,2185,0
20240802,193000,640212740,2185,2185,2185,2185,0
20240802,192900,640212740,2185,2185,2185,2185,0
20240802,192800,640212740,2185,2185,2185,2185,0
20240802,192700,640212740,2185,2185,2185,2185,0
20240802,192600,640212740,2185,2185,2185,2185,0
20240802,192500,640212740,2185,2185,2185,2185,0
20240802,192400,640212740,2185,2185,2185,2185,0
20240802,192300,640212740,2185,2185,2185,2185,0
20240802,192200,640212740,2185,2185,2185,2185,0
20240802,192100,640212740,2185,2185,2185,2185,0
20240802,192000,640212740,2185,2185,2185,2185,0
20240802,191900,640212740,2185,2185,2185,2185,0
20240802,191800,640212740,2185,2185,2185,2185,0
20240802,191700,640212740,2185,2185,2185,2185,0
20240802,191600,640212740,2185,2185,2185,2185,0
20240802,191500,640212740,2185,2185,2185,2185,11784
20240802,191400,640212740,2185,2185,2185,2185,0
20240802,191300,640212740,2185,2185,2185,2185,0
20240802,191200,640212740,2185,2185,2185,2185,0
20240802,191100,640212740,2185,2185,2185,2185,0
20240802,191000,640212740,2185,2185,2185,2185,0
20240802,190900,640212740,2185,2185,2185,2185,0
20240802,190800,640212740,2185,2185,2185,2185,0
20240802,190700,640212740,2185,2185,2185,2185,0
20240802,190600,640212740,2185,2185,2185,2185,0
20240802,190500,640212740,2185,2185,2185,2185,0
20240802,190400,640212740,2185,2185,2185,2185,0
20240802,190300,640212740,2185,2185,2185,2185,0
20240802,190200,640212740,2185,2185,2185,2185,0
20240802,190100,640212740,2185,2185,2185,2185,0
20240802,190000,640212740,2185,2185,2185,2185,0
20240802,185900,640212740,2185,2185,2185,2185,0
20240802,185800,640212740,2185,2185,2185,2185,0
20240802,185700,640212740,2185,2185,2185,2185,0
20240802,185600,640212740,2185,2185,2185,2185,0
20240802,185500,640212740,2185,2185,2185,2185,0
20240802,185400,640212740,2185,2185,2185,2185,0
20240802,185300,640212740,2185,2185,2185,2185,0
20240802,185200,640212740,2185,2185,2185,2185,0
20240802,185100,640212740,2185,2185,2185,2185,0
20240802,185000,640212740,2185,2185,2185,2185,0
20240802,184900,640212740,2185,2185,2185,2185,0
20240802,184800,640212740,2185,2185,2185,2185,0
20240802,184700,640212740,2185,2185,2185,2185,0
20240802,184600,640212740,2185,2185,2185,2185,0
20240802,184500,640212740,2185,2185,2185,2185,11784
20240802,184400,640212740,2185,2185,2185,2185,0
20240802,184300,640212740,2185,2185,2185,2185,0
20240802,184200,640212740,2185,2185,2185,2185,0
20240802,184100,640212740,2185,2185,2185,2185,0
20240802,184000,640212740,2185,2185,2185,2185,0
20240802,183900,640212740,2185,2185,2185,2185,0
20240802,183800,640212740,2185,2185,2185,2185,0
20240802,183700,640212740,2185,2185,2185,2185,0
20240802,183600,640212740,2185,2185,2185,2185,0
20240802,183500,640212740,2185,2185,2185,2185,0
20240802,183400,640212740,2185,2185,2185,2185,0
20240802,183300,640212740,2185,2185,2185,2185,0
20240802,183200,640212740,2185,2185,2185,2185,0
20240802,183100,640212740,2185,2185,2185,2185,0
20240802,183000,640212740,2185,2185,2185,2185,0
20240802,182900,640212740,2185,2185,2185,2185,0
20240802,182800,640212740,2185,2185,2185,2185,0
20240802,182700,640212740,2185,2185,2185,2185,0
20240802,182600,640212740,2185,2185,2185,2185,0
20240802,182500,640212740,2185,2185,2185,2185,0
20240802,182400,640212740,2185,2185,2185,2185,0
20240802,182300,640212740,2185,2185,2185,2185,0
20240802,182200,640212740,2185,2185,2185,2185,0
20240802,182100,640212740,2185,2185,2185,2185,0
20240802,182000,640212740,2185,2185,2185,2185,0
20240802,181900,640212740,2185,2185,2185,2185,0
20240802,181800,640212740,2185,2185,2185,2185,0
20240802,181700,640212740,2185,2185,2185,2185,0
20240802,181600,640212740,2185,2185,2185,2185,0
20240802,181500,640212740,2185,2185,2185,2185,11784
20240802,181400,640212740,2185,2185,2185,2185,0
20240802,181300,640212740,2185,2185,2185,2185,0
20240802,181200,640212740,2185,2185,2185,2185,0
20240802,181100,640212740,2185,2185,2185,2185,0
20240802,181000,640212740,2185,2185,2185,2185,0
20240802,180900,640212740,2185,2185,2185,2185,0
20240802,180800,640212740,2185,2185,2185,2185,0
20240802,180700,640212740,2185,2185,2185,2185,0
20240802,180600,640212740,2185,2185,2185,2185,0
20240802,180500,640212740,2185,2185,2185,2185,0
20240802,180400,640212740,2185,2185,2185,2185,0
20240802,180300,640212740,2185,2185,2185,2185,0
20240802,180200,640212740,2185,2185,2185,2185,0
20240802,180100,640212740,2185,2185,2185,2185,0
20240802,180000,640212740,2185,2185,2185,2185,0
20240802,175900,640212740,2185,2185,2185,2185,0
20240802,175800,640212740,2185,2185,2185,2185,0
20240802,175700,640212740,2185,2185,2185,2185,0
20240802,175600,640212740,2185,2185,2185,2185,0
20240802,175500,640212740,2185,2185,2185,2185,0
20240802,175400,640212740,2185,2185,2185,2185,0
20240802,175300,640212740,2185,2185,2185,2185,0
20240802,175200,640212740,2185,2185,2185,2185,0
20240802,175100,640212740,2185,2185,2185,2185,0
20240802,175000,640212740,2185,2185,2185,2185,0
20240802,174900,640212740,2185,2185,2185,2185,0
20240802,174800,640212740,2185,2185,2185,2185,0
20240802,174700,640212740,2185,2185,2185,2185,0
20240802,174600,640212740,2185,2185,2185,2185,0
20240802,174500,640212740,2185,2185,2185,2185,11784
20240802,174400,640212740,2185,2185,2185,2185,0
20240802,174300,640212740,2185,2185,2185,2185,0
20240802,174200,640212740,2185,2185,2185,2185,0
20240802,174100,640212740,2185,2185,2185,2185,0
20240802,174000,640212740,2185,2185,2185,2185,0
20240802,173900,640212740,2185,2185,2185,2185,0
20240802,173800,640212740,2185,2185,2185,2185,0
20240802,173700,640212740,2185,2185,2185,2185,0
20240802,173600,640212740,2185,2185,2185,2185,0
20240802,173500,640212740,2185,2185,2185,2185,0
20240802,173400,640212740,2185,2185,2185,2185,0
20240802,173300,640212740,2185,2185,2185,2185,0
20240802,173200,640212740,2185,2185,2185,2185,0
20240802,173100,640212740,2185,2185,2185,2185,0
20240802,173000,640212740,2185,2185,2185,2185,0
20240802,172900,640212740,2185,2185,2185,2185,0
20240802,172800,640212740,2185,2185,2185,2185,0
20240802,172700,640212740,2185,2185,2185,2185,0
20240802,172600,640212740,2185,2185,2185,2185,0
20240802,172500,640212740,2185,2185,2185,2185,0
20240802,172400,640212740,2185,2185,2185,2185,0
20240802,172300,640212740,2185,2185,2185,2185,0
20240802,172200,640212740,2185,2185,2185,2185,0
20240802,172100,640212740,2185,2185,2185,2185,0
20240802,172000,640212740,2185,2185,2185,2185,0
20240802,171900,640212740,2185,2185,2185,2185,0
20240802,171800,640212740,2185,2185,2185,2185,0
20240802,171700,640212740,2185,2185,2185,2185,0
20240802,171600,640212740,2185,2185,2185,2185,0
20240802,171500,640212740,2185,2185,2185,2185,11784
20240802,171400,640212740,2185,2185,2185,2185,0
20240802,171300,640212740,2185,2185,2185,2185,0
20240802,171200,640212740,2185,2185,2185,2185,0
20240802,171100,640212740,2185,2185,2185,2185,0
20240802,171000,640212740,2185,2185,2185,2185,0
20240802,170900,640212740,2185,2185,2185,2185,0
20240802,170800,640212740,2185,2185,2185,2185,0
20240802,170700,640212740,2185,2185,2185,2185,0
20240802,170600,640212740,2185,2185,2185,2185,0
20240802,170500,640212740,2185,2185,2185,2185,0
20240802,170400,640212740,2185,2185,2185,2185,0
20240802,170300,640212740,2185,2185,2185,2185,0
20240802,170200,640212740,2185,2185,2185,2185,0
20240802,170100,640212740,2185,2185,2185,2185,0
20240802,170000,640212740,2185,2185,2185,2185,0
20240802,165900,640212740,2185,2185,2185,2185,0
20240802,165800,640212740,2185,2185,2185,2185,0
20240802,165700,640212740,2185,2185,2185,2185,0
20240802,165600,640212740,2185,2185,2185,2185,0
20240802,165500,640212740,2185,2185,2185,2185,0
20240802,165400,640212740,2185,2185,2185,2185,0
20240802,165300,640212740,2185,2185,2185,2185,0
20240802,165200,640212740,2185,2185,2185,2185,0
20240802,165100,640212740,2185,2185,2185,2185,0
20240802,165000,640212740,2185,2185,2185,2185,0
20240802,164900,640212740,2185,2185,2185,2185,0
20240802,164800,640212740,2185,2185,2185,2185,0
20240802,164700,640212740,2185,2185,2185,2185,0
20240802,164600,640212740,2185,2185,2185,2185,0
20240802,164500,640212740,2185,2185,2185,2185,11784
20240802,164400,640212740,2185,2185,2185,2185,0
20240802,164300,640212740,2185,2185,2185,2185,0
20240802,164200,640212740,2185,2185,2185,2185,0
20240802,164100,640212740,2185,2185,2185,2185,0
20240802,164000,640212740,2185,2185,2185,2185,0
20240802,163900,640212740,2185,2185,2185,2185,0
20240802,163800,640212740,2185,2185,2185,2185,0
20240802,163700,640212740,2185,2185,2185,2185,0
20240802,163600,640212740,2185,2185,2185,2185,0
20240802,163500,640212740,2185,2185,2185,2185,0
20240802,163400,640212740,2185,2185,2185,2185,0
20240802,163300,640212740,2185,2185,2185,2185,0
20240802,163200,640212740,2185,2185,2185,2185,0
20240802,163100,640212740,2185,2185,2185,2185,0
20240802,163000,640212740,2185,2185,2185,2185,0
20240802,162900,640212740,2185,2185,2185,2185,0
20240802,162800,640212740,2185,2185,2185,2185,0
20240802,162700,640212740,2185,2185,2185,2185,0
20240802,162600,640212740,2185,2185,2185,2185,0
20240802,162500,640212740,2185,2185,2185,2185,0
20240802,162400,640212740,2185,2185,2185,2185,0
20240802,162300,640212740,2185,2185,2185,2185,0
20240802,162200,640212740,2185,2185,2185,2185,0
20240802,162100,640212740,2185,2185,2185,2185,0
20240802,162000,640212740,2185,2185,2185,2185,0
20240802,161900,640212740,2185,2185,2185,2185,0
20240802,161800,640212740,2185,2185,2185,2185,0
20240802,161700,640212740,2185,2185,2185,2185,0
20240802,161600,640212740,2185,2185,2185,2185,0
20240802,161500,640212740,2185,2185,2185,2185,11784
20240802,161400,640212740,2185,2185,2185,2185,0
20240802,161300,640212740,2185,2185,2185,2185,0
20240802,161200,640212740,2185,2185,2185,2185,0
20240802,161100,640212740,2185,2185,2185,2185,0
20240802,161000,640212740,2185,2185,2185,2185,0
20240802,160900,640212740,2185,2185,2185,2185,0
20240802,160800,640212740,2185,2185,2185,2185,0
20240802,160700,640212740,2185,2185,2185,2185,0
20240802,160600,640212740,2185,2185,2185,2185,0
20240802,160500,640212740,2185,2185,2185,2185,0
20240802,160400,640212740,2185,2185,2185,2185,0
20240802,160300,640212740,2185,2185,2185,2185,0
20240802,160200,640212740,2185,2185,2185,2185,0
20240802,160100,640212740,2185,2185,2185,2185,0
20240802,160000,640212740,2185,2185,2185,2185,0
20240802,155900,640212740,2185,2185,2185,2185,0
20240802,155800,640212740,2185,2185,2185,2185,0
20240802,155700,640212740,2185,2185,2185,2185,0
20240802,155600,640212740,2185,2185,2185,2185,0
20240802,155500,640212740,2185,2185,2185,2185,0
20240802,155400,640212740,2185,2185,2185,2185,0
20240802,155300,640212740,2185,2185,2185,2185,0
20240802,155200,640212740,2185,2185,2185,2185,0
20240802,155100,640212740,2185,2185,2185,2185,0
20240802,155000,640212740,2185,2185,2185,2185,0
20240802,154900,640212740,2185,2185,2185,2185,0
20240802,154800,640212740,2185,2185,2185,2185,0
20240802,154700,640212740,2185,2185,2185,2185,0
20240802,154600,640212740,2185,2185,2185,2185,0
20240802,154500,640212740,2185,2185,2185,2185,11784
20240802,154400,640212740,2185,2185,2185,2185,0
20240802,154300,640212740,2185,2185,2185,2185,0
20240802,154200,640212740,2185,2185,2185,2185,0
20240802,154100,640212740,2185,2185,2185,2185,0
20240802,154000,640212740,2185,2185,2185,2185,0
20240802,153900,640212740,2185,2185,2185,2185,0
20240802,153800,640212740,2185,2185,2185,2185,0
20240802,153700,640212740,2185,2185,2185,2185,0
20240802,153600,640212740,2185,2185,2185,2185,0
20240802,153500,640212740,2185,2185,2185,2185,0
20240802,153400,640212740,2185,2185,2185,2185,0
20240802,153300,640212740,2185,2185,2185,2185,0
20240802,153200,640212740,2185,2185,2185,2185,0
20240802,153100,640212740,2185,2185,2185,2185,0
20240802,153000,640212740,2185,2185,2185,2185,11784
20240802,152900,614464700,2205,2205,2205,2205,0
20240802,152800,614464700,2205,2205,2205,2205,0
20240802,152700,614464700,2205,2205,2205,2205,0
20240802,152600,614464700,2205,2205,2205,2205,0
20240802,152500,614464700,2205,2205,2205,2205,0
20240802,152400,614464700,2205,2205,2205,2205,0
20240802,152300,614464700,2205,2205,2205,2205,0
20240802,152200,614464700,2205,2205,2205,2205,0
20240802,152100,614464700,2205,2205,2205,2205,0
20240802,152000,614464700,2205,2205,2205,2205,0
20240802,151900,614464700,2205,2205,2205,2205,1
20240802,151800,614462495,2205,2205,2205,2205,0
20240802,151700,614462495,2205,2200,2205,2200,4078
20240802,151600,605490505,2195,2200,2200,2195,1706
20240802,151500,601741305,2200,2200,2200,2200,94
20240802,151400,601534505,2200,2200,2200,2200,1413
20240802,151300,598425905,2200,2200,2200,2200,0
20240802,151200,598425905,2200,2200,2200,2200,639
20240802,151100,597020105,2200,2200,2205,2200,2467
20240802,151000,591585560,2205,2200,2205,2200,83
20240802,150900,591402885,2210,2210,2210,2210,13
20240802,150800,591374155,2205,2210,2210,2205,31
20240802,150700,591305650,2210,2210,2210,2210,0
20240802,150600,591305650,2210,2210,2215,2210,815
20240802,150500,589504475,2210,2210,2210,2210,0
20240802,150400,589504475,2210,2210,2210,2210,731
20240802,150300,587888965,2215,2215,2215,2215,902
20240802,150200,585891035,2215,2205,2215,2205,11
20240802,150100,585866770,2200,2215,2215,2200,2
20240802,150000,585862355,2210,2210,2210,2210,157
20240802,145900,585515385,2215,2215,2215,2215,0
20240802,145800,585515385,2215,2215,2215,2215,508
20240802,145700,584390165,2215,2205,2215,2205,46
20240802,145600,584288285,2210,2215,2215,2205,1002
20240802,145500,582074395,2215,2215,2215,2215,0
20240802,145400,582074395,2215,2215,2215,2215,1
20240802,145300,582072180,2210,2210,2210,2210,0
20240802,145200,582072180,2210,2210,2210,2210,280
20240802,145100,581453380,2215,2215,2215,2215,0
20240802,145000,581453380,2215,2215,2215,2215,1
20240802,144900,581451165,2190,2220,2220,2190,2001
20240802,144800,577059805,2210,2210,2210,2210,942
20240802,144700,574977985,2195,2195,2195,2195,0
20240802,144600,574977985,2195,2210,2210,2195,3810
20240802,144500,566594800,2205,2205,2205,2205,40
20240802,144400,566506600,2210,2210,2210,2210,737
20240802,144300,564877830,2210,2210,2210,2210,25
20240802,144200,564822580,2205,2205,2205,2205,135
20240802,144100,564524905,2205,2205,2205,2205,1
20240802,144000,564522700,2210,2210,2210,2210,0
20240802,143900,564522700,2210,2190,2210,2190,1497
20240802,143800,561216850,2210,2205,2210,2205,384
20240802,143700,560370115,2210,2210,2210,2210,0
20240802,143600,560370115,2210,2210,2210,2210,0
20240802,143500,560370115,2210,2220,2220,2210,240
20240802,143400,559839705,2205,2205,2205,2205,0
20240802,143300,559839705,2205,2200,2205,2200,2931
20240802,143200,553379380,2195,2200,2200,2195,900
20240802,143100,551402915,2195,2200,2200,2195,1002
20240802,143000,549203515,2190,2195,2195,2190,501
20240802,142900,548106320,2185,2185,2185,2185,500
20240802,142800,547013820,2195,2195,2195,2195,500
20240802,142700,545916320,2205,2205,2205,2205,0
20240802,142600,545916320,2205,2205,2205,2205,293
20240802,142500,545270255,2195,2195,2195,2195,0
20240802,142400,545270255,2195,2185,2195,2175,13751
20240802,142300,515183215,2185,2195,2195,2185,619
20240802,142200,513827020,2205,2205,2205,2205,0
20240802,142100,513827020,2205,2200,2205,2200,501
20240802,142000,512724815,2200,2200,2200,2200,1002
20240802,141900,510520415,2200,2200,2200,2200,104
20240802,141800,510291615,2205,2205,2205,2205,0
20240802,141700,510291615,2205,2210,2210,2205,389
20240802,141600,509433330,2205,2205,2205,2205,196
20240802,141500,509001150,2210,2205,2215,2205,1307
20240802,141400,506117635,2200,2200,2200,2200,37
20240802,141300,506036235,2200,2200,2200,2200,154
20240802,141200,505697435,2210,2205,2210,2180,922
20240802,141100,503673620,2195,2195,2195,2195,0
20240802,141000,503673620,2195,2195,2195,2195,0
20240802,140900,503673620,2195,2195,2195,2195,0
20240802,140800,503673620,2195,2195,2195,2190,1126
20240802,140700,501202680,2190,2190,2190,2190,0
20240802,140600,501202680,2190,2195,2195,2190,367
20240802,140500,500398060,2200,2215,2215,2200,531
20240802,140400,499226565,2210,2210,2210,2210,0
20240802,140300,499226565,2210,2210,2210,2210,0
20240802,140200,499226565,2210,2210,2210,2210,0
20240802,140100,499226565,2210,2210,2210,2210,596
20240802,140000,497909405,2225,2225,2225,2225,0
20240802,135900,497909405,2225,2225,2225,2225,0
20240802,135800,497909405,2225,2225,2225,2225,0
20240802,135700,497909405,2225,2210,2225,2210,150
20240802,135600,497575670,2180,2215,2215,2180,2417
20240802,135500,492257465,2220,2220,2220,2220,2758
20240802,135400,486134705,2225,2225,2225,2225,5
20240802,135300,486123580,2220,2220,2220,2220,0
20240802,135200,486123580,2220,2225,2225,2220,926
20240802,135100,484066015,2230,2230,2230,2230,449
20240802,135000,483064745,2245,2245,2245,2245,0
20240802,134900,483064745,2245,2245,2245,2235,552
20240802,134800,481828690,2250,2230,2250,2230,4322
20240802,134700,472155950,2225,2225,2225,2225,54
20240802,134600,472035800,2225,2225,2225,2225,0
20240802,134500,472035800,2225,2225,2225,2225,0
20240802,134400,472035800,2225,2225,2225,2225,0
20240802,134300,472035800,2225,2225,2225,2225,0
20240802,134200,472035800,2225,2225,2225,2225,21
20240802,134100,471989075,2225,2225,2225,2225,83
20240802,134000,471804400,2225,2225,2225,2225,752
20240802,133900,470131200,2230,2230,2230,2230,0
20240802,133800,470131200,2230,2225,2230,2225,503
20240802,133700,469009515,2225,2225,2225,2225,0
20240802,133600,469009515,2225,2225,2225,2225,340
20240802,133500,468253015,2235,2235,2235,2235,0
20240802,133400,468253015,2235,2235,2235,2235,0
20240802,133300,468253015,2235,2235,2235,2235,0
20240802,133200,468253015,2235,2235,2235,2235,1
20240802,133100,468250780,2235,2225,2235,2225,945
20240802,133000,466146085,2220,2220,2220,2220,0
20240802,132900,466146085,2220,2220,2220,2220,0
20240802,132800,466146085,2220,2220,2220,2220,0
20240802,132700,466146085,2220,2220,2220,2220,10
20240802,132600,466123885,2220,2220,2220,2220,3
20240802,132500,466117225,2225,2220,2225,2200,15986
20240802,132400,430935490,2225,2225,2225,2225,0
20240802,132300,430935490,2225,2235,2235,2225,124
20240802,132200,430659580,2220,2220,2220,2220,0
20240802,132100,430659580,2220,2215,2220,2215,2264
20240802,132000,425635065,2215,2215,2215,2215,10
20240802,131900,425612915,2215,2215,2215,2215,0
20240802,131800,425612915,2215,2215,2215,2215,1
20240802,131700,425610700,2215,2220,2220,2215,382
20240802,131600,424763555,2220,2215,2220,2215,173
20240802,131500,424380355,2220,2220,2220,2220,0
20240802,131400,424380355,2220,2220,2220,2220,2
20240802,131300,424375915,2220,2220,2220,2220,4
20240802,131200,424367035,2220,2220,2220,2220,137
20240802,131100,424062895,2220,2220,2220,2220,0
20240802,131000,424062895,2220,2220,2220,2220,0
20240802,130900,424062895,2220,2220,2220,2220,2
20240802,130800,424058455,2220,2220,2220,2220,1
20240802,130700,424056235,2215,2215,2215,2215,97
20240802,130600,423841380,2205,2230,2230,2205,3443
20240802,130500,416221235,2240,2240,2240,2240,1
20240802,130400,416218995,2235,2235,2235,2235,0
20240802,130300,416218995,2235,2235,2235,2235,9
20240802,130200,416198880,2235,2235,2235,2235,12
20240802,130100,416172060,2240,2240,2240,2240,3
20240802,130000,416165340,2240,2215,2240,2215,312
20240802,125900,415469210,2220,2220,2220,2220,61
20240802,125800,415333790,2220,2220,2220,2220,0
20240802,125700,415333790,2220,2220,2220,2220,11
20240802,125600,415309370,2220,2220,2220,2220,0
20240802,125500,415309370,2220,2220,2220,2220,0
20240802,125400,415309370,2220,2220,2220,2220,0
20240802,125300,415309370,2220,2220,2220,2220,23
20240802,125200,415258310,2225,2225,2225,2225,1973
20240802,125100,410868385,2220,2220,2220,2220,212
20240802,125000,410397745,2225,2225,2225,2225,0
20240802,124900,410397745,2225,2225,2225,2225,0
20240802,124800,410397745,2225,2225,2225,2225,0
20240802,124700,410397745,2225,2225,2225,2225,0
20240802,124600,410397745,2225,2225,2225,2225,125
20240802,124500,410119620,2225,2235,2235,2225,74
20240802,124400,409954875,2230,2235,2235,2230,51
20240802,124300,409841140,2225,2225,2225,2225,202
20240802,124200,409391690,2235,2235,2235,2235,0
20240802,124100,409391690,2235,2230,2235,2230,2
20240802,124000,409387225,2235,2230,2235,2230,213
20240802,123900,408911490,2235,2235,2235,2235,3
20240802,123800,408904785,2235,2235,2235,2235,4
20240802,123700,408895845,2230,2240,2240,2220,1252
20240802,123600,406111030,2200,2230,2240,2200,16726
20240802,123500,369026750,2230,2230,2230,2230,1
20240802,123400,369024520,2240,2235,2240,2235,84
20240802,123300,368836385,2225,2235,2235,2225,11185
20240802,123200,343912525,2235,2235,2235,2235,150
20240802,123100,343577275,2250,2250,2250,2250,0
20240802,123000,343577275,2250,2250,2250,2250,0
20240802,122900,343577275,2250,2250,2250,2250,1
20240802,122800,343575025,2250,2250,2250,2250,1
20240802,122700,343572775,2240,2240,2240,2240,0
20240802,122600,343572775,2240,2240,2240,2240,300
20240802,122500,342900775,2245,2235,2245,2235,1658
20240802,122400,339193350,2235,2240,2240,2235,803
20240802,122300,337396430,2245,2245,2245,2245,0
20240802,122200,337396430,2245,2245,2245,2245,7
20240802,122100,337380715,2245,2240,2245,2240,86
20240802,122000,337188070,2240,2240,2240,2240,0
20240802,121900,337188070,2240,2240,2240,2240,0
20240802,121800,337188070,2240,2240,2240,2240,615
20240802,121700,335810470,2245,2245,2245,2245,1
20240802,121600,335808225,2245,2245,2245,2245,0
20240802,121500,335808225,2245,2245,2245,2245,8
20240802,121400,335790265,2235,2235,2235,2235,0
20240802,121300,335790265,2235,2235,2235,2235,0
20240802,121200,335790265,2235,2235,2235,2235,1
20240802,121100,335788030,2245,2245,2245,2245,0
20240802,121000,335788030,2245,2235,2245,2235,700
20240802,120900,334223515,2235,2235,2235,2235,2
20240802,120800,334219045,2235,2240,2250,2235,1701
20240802,120700,330413795,2235,2240,2240,2235,4000
20240802,120600,321472405,2265,2240,2265,2240,705
20240802,120500,319893135,2260,2255,2260,2240,1972
20240802,120400,315465415,2265,2265,2265,2265,1
20240802,120300,315463150,2255,2255,2255,2255,16
20240802,120200,315427070,2265,2265,2265,2265,0
20240802,120100,315427070,2265,2260,2265,2250,502
20240802,120000,314297450,2265,2265,2265,2265,0
20240802,115900,314297450,2265,2270,2270,2250,7911
20240802,115800,296455415,2275,2275,2275,2275,0
20240802,115700,296455415,2275,2275,2275,2275,0
20240802,115600,296455415,2275,2275,2275,2275,0
20240802,115500,296455415,2275,2275,2275,2275,0
20240802,115400,296455415,2275,2275,2275,2275,0
20240802,115300,296455415,2275,2275,2275,2270,131
20240802,115200,296157540,2275,2270,2275,2270,220
20240802,115100,295658135,2275,2275,2275,2275,0
20240802,115000,295658135,2275,2275,2275,2275,0
20240802,114900,295658135,2275,2275,2275,2275,100
20240802,114800,295430635,2275,2275,2275,2275,0
20240802,114700,295430635,2275,2275,2275,2275,0
20240802,114600,295430635,2275,2275,2275,2275,0
20240802,114500,295430635,2275,2275,2275,2275,0
20240802,114400,295430635,2275,2275,2275,2275,0
20240802,114300,295430635,2275,2275,2275,2275,0
20240802,114200,295430635,2275,2270,2275,2270,539
20240802,114100,294207095,2270,2270,2270,2270,282
20240802,114000,293566955,2275,2275,2275,2275,0
20240802,113900,293566955,2275,2275,2275,2275,0
20240802,113800,293566955,2275,2275,2275,2275,0
20240802,113700,293566955,2275,2275,2275,2275,150
20240802,113600,293225705,2275,2275,2275,2270,124
20240802,113500,292944210,2270,2270,2270,2270,0
20240802,113400,292944210,2270,2270,2270,2270,351
20240802,113300,292147440,2275,2275,2275,2275,1300
20240802,113200,289189940,2275,2275,2275,2275,0
20240802,113100,289189940,2275,2265,2275,2265,132
20240802,113000,288889945,2275,2275,2275,2275,0
20240802,112900,288889945,2275,2275,2275,2275,0
20240802,112800,288889945,2275,2275,2275,2275,0
20240802,112700,288889945,2275,2275,2275,2275,0
20240802,112600,288889945,2275,2275,2275,2275,0
20240802,112500,288889945,2275,2275,2275,2275,0
20240802,112400,288889945,2275,2275,2275,2275,0
20240802,112300,288889945,2275,2275,2275,2275,0
20240802,112200,288889945,2275,2270,2275,2270,300
20240802,112100,288208295,2275,2270,2275,2270,500
20240802,112000,287071140,2275,2275,2275,2275,0
20240802,111900,287071140,2275,2265,2275,2265,5
20240802,111800,287059795,2265,2260,2265,2260,159
20240802,111700,286700440,2260,2255,2260,2255,1251
20240802,111600,283879430,2260,2260,2260,2260,0
20240802,111500,283879430,2260,2260,2260,2260,2
20240802,111400,283874910,2260,2260,2260,2260,1097
20240802,111300,281395690,2260,2265,2265,2260,51
20240802,111200,281280425,2260,2260,2260,2260,1100
20240802,111100,278794425,2270,2265,2270,2265,1191
20240802,111000,276090980,2270,2270,2270,2270,0
20240802,110900,276090980,2270,2270,2270,2270,0
20240802,110800,276090980,2270,2270,2270,2270,0
20240802,110700,276090980,2270,2265,2270,2265,36
20240802,110600,276009435,2260,2260,2260,2260,0
20240802,110500,276009435,2260,2260,2260,2260,1
20240802,110400,276007175,2265,2265,2265,2265,0
20240802,110300,276007175,2265,2265,2265,2265,206
20240802,110200,275540585,2265,2265,2265,2265,0
20240802,110100,275540585,2265,2265,2265,2265,21
20240802,110000,275493020,2260,2265,2265,2260,5
20240802,105900,275481710,2255,2255,2255,2255,3
20240802,105800,275474945,2250,2250,2250,2250,5
20240802,105700,275463695,2265,2265,2265,2265,0
20240802,105600,275463695,2265,2265,2265,2265,0
20240802,105500,275463695,2265,2265,2265,2265,1
20240802,105400,275461430,2260,2260,2260,2260,0
20240802,105300,275461430,2260,2260,2260,2260,200
20240802,105200,275009430,2245,2245,2245,2245,0
20240802,105100,275009430,2245,2245,2245,2245,0
20240802,105000,275009430,2245,2255,2255,2245,97
20240802,104900,274790705,2275,2255,2275,2250,2768
20240802,104800,268554170,2255,2270,2270,2255,233
20240802,104700,268026230,2270,2270,2270,2270,0
20240802,104600,268026230,2270,2270,2270,2270,335
20240802,104500,267265780,2300,2300,2300,2300,0
20240802,104400,267265780,2300,2300,2300,2300,0
20240802,104300,267265780,2300,2245,2300,2245,10000
20240802,104200,244424820,2230,2235,2235,2230,187
20240802,104100,244007025,2235,2230,2235,2230,78
20240802,104000,243832835,2230,2230,2230,2230,187
20240802,103900,243415825,2225,2225,2235,2225,150
20240802,103800,243081090,2225,2235,2235,2225,5001
20240802,103700,231947665,2235,2235,2235,2235,0
20240802,103600,231947665,2235,2235,2245,2235,149
20240802,103500,231614640,2245,2245,2245,2245,1
20240802,103400,231612395,2235,2235,2235,2235,0
20240802,103300,231612395,2235,2265,2265,2230,8808
20240802,103200,211898170,2250,2255,2270,2250,2311
20240802,103100,206692160,2255,2255,2255,2255,8
20240802,103000,206674120,2255,2260,2260,2255,150
20240802,102900,206335865,2255,2255,2255,2255,0
20240802,102800,206335865,2255,2255,2255,2255,3
20240802,102700,206329100,2260,2260,2260,2260,1
20240802,102600,206326840,2255,2255,2260,2255,1315
20240802,102500,203355075,2260,2260,2260,2260,6
20240802,102400,203341515,2260,2260,2260,2260,0
20240802,102300,203341515,2260,2240,2260,2240,172
20240802,102200,202955355,2245,2235,2245,2230,311
20240802,102100,202260755,2240,2240,2240,2240,0
20240802,102000,202260755,2240,2245,2245,2235,10
20240802,101900,202238380,2245,2245,2250,2235,4566
20240802,101800,192032630,2245,2245,2245,2245,0
20240802,101700,192032630,2245,2250,2250,2240,64
20240802,101600,191888690,2250,2250,2250,2250,0
20240802,101500,191888690,2250,2250,2250,2240,3007
20240802,101400,185151040,2250,2250,2250,2250,2010
20240802,101300,180628540,2270,2275,2275,2250,3003
20240802,101200,173871720,2275,2275,2275,2275,0
20240802,101100,173871720,2275,2275,2275,2250,2740
20240802,101000,167700125,2280,2280,2280,2280,0
20240802,100900,167700125,2280,2255,2280,2255,289
20240802,100800,167045930,2255,2255,2255,2255,0
20240802,100700,167045930,2255,2255,2255,2255,11
20240802,100600,167021125,2270,2255,2270,2255,449
20240802,100500,166005630,2270,2270,2270,2270,10
20240802,100400,165982930,2270,2270,2270,2270,10
20240802,100300,165960230,2270,2270,2270,2270,0
20240802,100200,165960230,2270,2265,2270,2265,1033
20240802,100100,163620430,2265,2265,2265,2265,1
20240802,100000,163618165,2255,2280,2280,2255,4327
20240802,095900,153858400,2280,2280,2280,2280,48
20240802,095800,153748960,2280,2270,2280,2270,3040
20240802,095700,146841320,2270,2270,2270,2270,1
20240802,095600,146839050,2270,2270,2270,2270,1
20240802,095500,146836780,2250,2250,2250,2250,0
20240802,095400,146836780,2250,2255,2255,2250,1003
20240802,095300,144580015,2255,2255,2255,2255,19
20240802,095200,144537170,2250,2250,2250,2250,0
20240802,095100,144537170,2250,2265,2270,2250,3641
20240802,095000,136321915,2270,2270,2270,2270,1000
20240802,094900,134051915,2270,2250,2270,2250,757
20240802,094800,132348645,2250,2245,2250,2245,5958
20240802,094700,118948145,2245,2240,2245,2240,234
20240802,094600,118423725,2245,2245,2245,2245,40
20240802,094500,118333925,2240,2240,2240,2240,37
20240802,094400,118251045,2250,2240,2250,2235,2178
20240802,094300,113371955,2240,2250,2250,2240,846
20240802,094200,111474130,2270,2270,2270,2270,1
20240802,094100,111471860,2255,2260,2260,2255,6
20240802,094000,111458305,2250,2250,2250,2250,0
20240802,093900,111458305,2250,2250,2250,2250,3
20240802,093800,111451555,2255,2260,2260,2255,931
20240802,093700,109352145,2255,2255,2260,2255,2020
20240802,093600,104796945,2255,2260,2260,2255,2318
20240802,093500,99566020,2265,2250,2265,2250,940
20240802,093400,97445495,2255,2265,2265,2255,202
20240802,093300,96989435,2265,2260,2265,2255,20
20240802,093200,96944305,2250,2250,2250,2250,1000
20240802,093100,94694305,2255,2245,2255,2245,1928
20240802,093000,90363595,2250,2250,2255,2250,122
20240802,092900,90088985,2250,2250,2250,2250,0
20240802,092800,90088985,2250,2250,2250,2250,1222
20240802,092700,87339485,2265,2250,2265,2250,1201
20240802,092600,84637220,2265,2265,2265,2265,581
20240802,092500,83321255,2270,2260,2270,2260,7673
20240802,092400,65964810,2255,2250,2255,2250,3689
20240802,092300,57648290,2250,2245,2250,2235,554
20240802,092200,56407840,2245,2240,2245,2235,1774
20240802,092100,52427370,2235,2245,2245,2230,5604
20240802,092000,39878480,2260,2255,2260,2235,5176
20240802,091900,28266130,2255,2255,2265,2255,827
20240802,091800,26401235,2255,2255,2255,2255,101
20240802,091700,26173480,2255,2270,2270,2255,2646
20240802,091600,20188380,2270,2270,2270,2270,0
20240802,091500,20188380,2270,2270,2270,2270,71
20240802,091400,20027210,2280,2280,2280,2280,1201
20240802,091300,17288930,2280,2280,2280,2280,260
20240802,091200,16696130,2280,2265,2280,2265,2
20240802,091100,16691585,2265,2270,2270,2265,1803
20240802,091000,12603775,2275,2275,2275,2275,82
20240802,090900,12417225,2275,2280,2280,2275,286
20240802,090800,11766075,2280,2290,2290,2280,1486
20240802,090700,8374500,2295,2290,2295,2285,172
20240802,090600,7980325,2295,2295,2295,2295,233
20240802,090500,7445590,2310,2305,2310,2300,229
20240802,090400,6917770,2300,2315,2315,2300,172
20240802,090300,6520315,2310,2300,2335,2295,1080
20240802,090200,4024865,2295,2295,2295,2295,195
20240802,090100,3577340,2295,2295,2295,2295,0
20240802,090000,3577340,2295,2340,2340,2295,1540