KissMeData/073570/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194700,548031630,2350,2350,2350,2350,3708
20240802,194600,548031630,2350,2350,2350,2350,0
20240802,194500,548031630,2350,2350,2350,2350,0
20240802,194400,548031630,2350,2350,2350,2350,0
20240802,194300,548031630,2350,2350,2350,2350,0
20240802,194200,548031630,2350,2350,2350,2350,0
20240802,194100,548031630,2350,2350,2350,2350,0
20240802,194000,548031630,2350,2350,2350,2350,0
20240802,193900,548031630,2350,2350,2350,2350,0
20240802,193800,548031630,2350,2350,2350,2350,0
20240802,193700,548031630,2350,2350,2350,2350,0
20240802,193600,548031630,2350,2350,2350,2350,0
20240802,193500,548031630,2350,2350,2350,2350,0
20240802,193400,548031630,2350,2350,2350,2350,0
20240802,193300,548031630,2350,2350,2350,2350,0
20240802,193200,548031630,2350,2350,2350,2350,0
20240802,193100,548031630,2350,2350,2350,2350,0
20240802,193000,548031630,2350,2350,2350,2350,0
20240802,192900,548031630,2350,2350,2350,2350,0
20240802,192800,548031630,2350,2350,2350,2350,0
20240802,192700,548031630,2350,2350,2350,2350,0
20240802,192600,548031630,2350,2350,2350,2350,0
20240802,192500,548031630,2350,2350,2350,2350,0
20240802,192400,548031630,2350,2350,2350,2350,0
20240802,192300,548031630,2350,2350,2350,2350,0
20240802,192200,548031630,2350,2350,2350,2350,0
20240802,192100,548031630,2350,2350,2350,2350,0
20240802,192000,548031630,2350,2350,2350,2350,0
20240802,191900,548031630,2350,2350,2350,2350,0
20240802,191800,548031630,2350,2350,2350,2350,0
20240802,191700,548031630,2350,2350,2350,2350,3708
20240802,191600,548031630,2350,2350,2350,2350,0
20240802,191500,548031630,2350,2350,2350,2350,0
20240802,191400,548031630,2350,2350,2350,2350,0
20240802,191300,548031630,2350,2350,2350,2350,0
20240802,191200,548031630,2350,2350,2350,2350,0
20240802,191100,548031630,2350,2350,2350,2350,0
20240802,191000,548031630,2350,2350,2350,2350,0
20240802,190900,548031630,2350,2350,2350,2350,0
20240802,190800,548031630,2350,2350,2350,2350,0
20240802,190700,548031630,2350,2350,2350,2350,0
20240802,190600,548031630,2350,2350,2350,2350,0
20240802,190500,548031630,2350,2350,2350,2350,0
20240802,190400,548031630,2350,2350,2350,2350,0
20240802,190300,548031630,2350,2350,2350,2350,0
20240802,190200,548031630,2350,2350,2350,2350,0
20240802,190100,548031630,2350,2350,2350,2350,0
20240802,190000,548031630,2350,2350,2350,2350,0
20240802,185900,548031630,2350,2350,2350,2350,0
20240802,185800,548031630,2350,2350,2350,2350,0
20240802,185700,548031630,2350,2350,2350,2350,0
20240802,185600,548031630,2350,2350,2350,2350,0
20240802,185500,548031630,2350,2350,2350,2350,0
20240802,185400,548031630,2350,2350,2350,2350,0
20240802,185300,548031630,2350,2350,2350,2350,0
20240802,185200,548031630,2350,2350,2350,2350,0
20240802,185100,548031630,2350,2350,2350,2350,0
20240802,185000,548031630,2350,2350,2350,2350,0
20240802,184900,548031630,2350,2350,2350,2350,0
20240802,184800,548031630,2350,2350,2350,2350,0
20240802,184700,548031630,2350,2350,2350,2350,3708
20240802,184600,548031630,2350,2350,2350,2350,0
20240802,184500,548031630,2350,2350,2350,2350,0
20240802,184400,548031630,2350,2350,2350,2350,0
20240802,184300,548031630,2350,2350,2350,2350,0
20240802,184200,548031630,2350,2350,2350,2350,0
20240802,184100,548031630,2350,2350,2350,2350,0
20240802,184000,548031630,2350,2350,2350,2350,0
20240802,183900,548031630,2350,2350,2350,2350,0
20240802,183800,548031630,2350,2350,2350,2350,0
20240802,183700,548031630,2350,2350,2350,2350,0
20240802,183600,548031630,2350,2350,2350,2350,0
20240802,183500,548031630,2350,2350,2350,2350,0
20240802,183400,548031630,2350,2350,2350,2350,0
20240802,183300,548031630,2350,2350,2350,2350,0
20240802,183200,548031630,2350,2350,2350,2350,0
20240802,183100,548031630,2350,2350,2350,2350,0
20240802,183000,548031630,2350,2350,2350,2350,0
20240802,182900,548031630,2350,2350,2350,2350,0
20240802,182800,548031630,2350,2350,2350,2350,0
20240802,182700,548031630,2350,2350,2350,2350,0
20240802,182600,548031630,2350,2350,2350,2350,0
20240802,182500,548031630,2350,2350,2350,2350,0
20240802,182400,548031630,2350,2350,2350,2350,0
20240802,182300,548031630,2350,2350,2350,2350,0
20240802,182200,548031630,2350,2350,2350,2350,0
20240802,182100,548031630,2350,2350,2350,2350,0
20240802,182000,548031630,2350,2350,2350,2350,0
20240802,181900,548031630,2350,2350,2350,2350,0
20240802,181800,548031630,2350,2350,2350,2350,0
20240802,181700,548031630,2350,2350,2350,2350,3708
20240802,181600,548031630,2350,2350,2350,2350,0
20240802,181500,548031630,2350,2350,2350,2350,0
20240802,181400,548031630,2350,2350,2350,2350,0
20240802,181300,548031630,2350,2350,2350,2350,0
20240802,181200,548031630,2350,2350,2350,2350,0
20240802,181100,548031630,2350,2350,2350,2350,0
20240802,181000,548031630,2350,2350,2350,2350,0
20240802,180900,548031630,2350,2350,2350,2350,0
20240802,180800,548031630,2350,2350,2350,2350,0
20240802,180700,548031630,2350,2350,2350,2350,0
20240802,180600,548031630,2350,2350,2350,2350,0
20240802,180500,548031630,2350,2350,2350,2350,0
20240802,180400,548031630,2350,2350,2350,2350,0
20240802,180300,548031630,2350,2350,2350,2350,0
20240802,180200,548031630,2350,2350,2350,2350,0
20240802,180100,548031630,2350,2350,2350,2350,0
20240802,180000,548031630,2350,2350,2350,2350,0
20240802,175900,548031630,2350,2350,2350,2350,0
20240802,175800,548031630,2350,2350,2350,2350,0
20240802,175700,548031630,2350,2350,2350,2350,0
20240802,175600,548031630,2350,2350,2350,2350,0
20240802,175500,548031630,2350,2350,2350,2350,0
20240802,175400,548031630,2350,2350,2350,2350,0
20240802,175300,548031630,2350,2350,2350,2350,0
20240802,175200,548031630,2350,2350,2350,2350,0
20240802,175100,548031630,2350,2350,2350,2350,0
20240802,175000,548031630,2350,2350,2350,2350,0
20240802,174900,548031630,2350,2350,2350,2350,0
20240802,174800,548031630,2350,2350,2350,2350,0
20240802,174700,548031630,2350,2350,2350,2350,3708
20240802,174600,548031630,2350,2350,2350,2350,0
20240802,174500,548031630,2350,2350,2350,2350,0
20240802,174400,548031630,2350,2350,2350,2350,0
20240802,174300,548031630,2350,2350,2350,2350,0
20240802,174200,548031630,2350,2350,2350,2350,0
20240802,174100,548031630,2350,2350,2350,2350,0
20240802,174000,548031630,2350,2350,2350,2350,0
20240802,173900,548031630,2350,2350,2350,2350,0
20240802,173800,548031630,2350,2350,2350,2350,0
20240802,173700,548031630,2350,2350,2350,2350,0
20240802,173600,548031630,2350,2350,2350,2350,0
20240802,173500,548031630,2350,2350,2350,2350,0
20240802,173400,548031630,2350,2350,2350,2350,0
20240802,173300,548031630,2350,2350,2350,2350,0
20240802,173200,548031630,2350,2350,2350,2350,0
20240802,173100,548031630,2350,2350,2350,2350,0
20240802,173000,548031630,2350,2350,2350,2350,0
20240802,172900,548031630,2350,2350,2350,2350,0
20240802,172800,548031630,2350,2350,2350,2350,0
20240802,172700,548031630,2350,2350,2350,2350,0
20240802,172600,548031630,2350,2350,2350,2350,0
20240802,172500,548031630,2350,2350,2350,2350,0
20240802,172400,548031630,2350,2350,2350,2350,0
20240802,172300,548031630,2350,2350,2350,2350,0
20240802,172200,548031630,2350,2350,2350,2350,0
20240802,172100,548031630,2350,2350,2350,2350,0
20240802,172000,548031630,2350,2350,2350,2350,0
20240802,171900,548031630,2350,2350,2350,2350,0
20240802,171800,548031630,2350,2350,2350,2350,0
20240802,171700,548031630,2350,2350,2350,2350,3708
20240802,171600,548031630,2350,2350,2350,2350,0
20240802,171500,548031630,2350,2350,2350,2350,0
20240802,171400,548031630,2350,2350,2350,2350,0
20240802,171300,548031630,2350,2350,2350,2350,0
20240802,171200,548031630,2350,2350,2350,2350,0
20240802,171100,548031630,2350,2350,2350,2350,0
20240802,171000,548031630,2350,2350,2350,2350,0
20240802,170900,548031630,2350,2350,2350,2350,0
20240802,170800,548031630,2350,2350,2350,2350,0
20240802,170700,548031630,2350,2350,2350,2350,0
20240802,170600,548031630,2350,2350,2350,2350,0
20240802,170500,548031630,2350,2350,2350,2350,0
20240802,170400,548031630,2350,2350,2350,2350,0
20240802,170300,548031630,2350,2350,2350,2350,0
20240802,170200,548031630,2350,2350,2350,2350,0
20240802,170100,548031630,2350,2350,2350,2350,0
20240802,170000,548031630,2350,2350,2350,2350,0
20240802,165900,548031630,2350,2350,2350,2350,0
20240802,165800,548031630,2350,2350,2350,2350,0
20240802,165700,548031630,2350,2350,2350,2350,0
20240802,165600,548031630,2350,2350,2350,2350,0
20240802,165500,548031630,2350,2350,2350,2350,0
20240802,165400,548031630,2350,2350,2350,2350,0
20240802,165300,548031630,2350,2350,2350,2350,0
20240802,165200,548031630,2350,2350,2350,2350,0
20240802,165100,548031630,2350,2350,2350,2350,0
20240802,165000,548031630,2350,2350,2350,2350,0
20240802,164900,548031630,2350,2350,2350,2350,0
20240802,164800,548031630,2350,2350,2350,2350,0
20240802,164700,548031630,2350,2350,2350,2350,3708
20240802,164600,548031630,2350,2350,2350,2350,0
20240802,164500,548031630,2350,2350,2350,2350,0
20240802,164400,548031630,2350,2350,2350,2350,0
20240802,164300,548031630,2350,2350,2350,2350,0
20240802,164200,548031630,2350,2350,2350,2350,0
20240802,164100,548031630,2350,2350,2350,2350,0
20240802,164000,548031630,2350,2350,2350,2350,0
20240802,163900,548031630,2350,2350,2350,2350,0
20240802,163800,548031630,2350,2350,2350,2350,0
20240802,163700,548031630,2350,2350,2350,2350,0
20240802,163600,548031630,2350,2350,2350,2350,0
20240802,163500,548031630,2350,2350,2350,2350,0
20240802,163400,548031630,2350,2350,2350,2350,0
20240802,163300,548031630,2350,2350,2350,2350,0
20240802,163200,548031630,2350,2350,2350,2350,0
20240802,163100,548031630,2350,2350,2350,2350,0
20240802,163000,548031630,2350,2350,2350,2350,0
20240802,162900,548031630,2350,2350,2350,2350,0
20240802,162800,548031630,2350,2350,2350,2350,0
20240802,162700,548031630,2350,2350,2350,2350,0
20240802,162600,548031630,2350,2350,2350,2350,0
20240802,162500,548031630,2350,2350,2350,2350,0
20240802,162400,548031630,2350,2350,2350,2350,0
20240802,162300,548031630,2350,2350,2350,2350,0
20240802,162200,548031630,2350,2350,2350,2350,0
20240802,162100,548031630,2350,2350,2350,2350,0
20240802,162000,548031630,2350,2350,2350,2350,0
20240802,161900,548031630,2350,2350,2350,2350,0
20240802,161800,548031630,2350,2350,2350,2350,0
20240802,161700,548031630,2350,2350,2350,2350,3708
20240802,161600,548031630,2350,2350,2350,2350,0
20240802,161500,548031630,2350,2350,2350,2350,0
20240802,161400,548031630,2350,2350,2350,2350,0
20240802,161300,548031630,2350,2350,2350,2350,0
20240802,161200,548031630,2350,2350,2350,2350,0
20240802,161100,548031630,2350,2350,2350,2350,0
20240802,161000,548031630,2350,2350,2350,2350,0
20240802,160900,548031630,2350,2350,2350,2350,0
20240802,160800,548031630,2350,2350,2350,2350,0
20240802,160700,548031630,2350,2350,2350,2350,0
20240802,160600,548031630,2350,2350,2350,2350,0
20240802,160500,548031630,2350,2350,2350,2350,0
20240802,160400,548031630,2350,2350,2350,2350,0
20240802,160300,548031630,2350,2350,2350,2350,0
20240802,160200,548031630,2350,2350,2350,2350,0
20240802,160100,548031630,2350,2350,2350,2350,0
20240802,160000,548031630,2350,2350,2350,2350,0
20240802,155900,548031630,2350,2350,2350,2350,0
20240802,155800,548031630,2350,2350,2350,2350,0
20240802,155700,548031630,2350,2350,2350,2350,0
20240802,155600,548031630,2350,2350,2350,2350,0
20240802,155500,548031630,2350,2350,2350,2350,0
20240802,155400,548031630,2350,2350,2350,2350,0
20240802,155300,548031630,2350,2350,2350,2350,0
20240802,155200,548031630,2350,2350,2350,2350,0
20240802,155100,548031630,2350,2350,2350,2350,0
20240802,155000,548031630,2350,2350,2350,2350,0
20240802,154900,548031630,2350,2350,2350,2350,0
20240802,154800,548031630,2350,2350,2350,2350,0
20240802,154700,548031630,2350,2350,2350,2350,3708
20240802,154600,548031630,2350,2350,2350,2350,0
20240802,154500,548031630,2350,2350,2350,2350,0
20240802,154400,548031630,2350,2350,2350,2350,0
20240802,154300,548031630,2350,2350,2350,2350,0
20240802,154200,548031630,2350,2350,2350,2350,0
20240802,154100,548031630,2350,2350,2350,2350,0
20240802,154000,548031630,2350,2350,2350,2350,0
20240802,153900,548031630,2350,2350,2350,2350,0
20240802,153800,548031630,2350,2350,2350,2350,0
20240802,153700,548031630,2350,2350,2350,2350,0
20240802,153600,548031630,2350,2350,2350,2350,0
20240802,153500,548031630,2350,2350,2350,2350,0
20240802,153400,548031630,2350,2350,2350,2350,0
20240802,153300,548031630,2350,2350,2350,2350,0
20240802,153200,548031630,2350,2350,2350,2350,0
20240802,153100,548031630,2350,2350,2350,2350,0
20240802,153000,548031630,2350,2350,2350,2350,3708
20240802,152900,539317830,2345,2345,2345,2345,0
20240802,152800,539317830,2345,2345,2345,2345,0
20240802,152700,539317830,2345,2345,2345,2345,0
20240802,152600,539317830,2345,2345,2345,2345,0
20240802,152500,539317830,2345,2345,2345,2345,0
20240802,152400,539317830,2345,2345,2345,2345,0
20240802,152300,539317830,2345,2345,2345,2345,0
20240802,152200,539317830,2345,2345,2345,2345,0
20240802,152100,539317830,2345,2345,2345,2345,0
20240802,152000,539317830,2345,2345,2345,2345,0
20240802,151900,539317830,2345,2345,2345,2340,630
20240802,151800,537841025,2345,2345,2345,2340,982
20240802,151700,535538570,2345,2345,2345,2345,159
20240802,151600,535165715,2345,2350,2350,2345,697
20240802,151500,533531135,2355,2355,2355,2355,4
20240802,151400,533521715,2345,2345,2345,2345,0
20240802,151300,533521715,2345,2355,2355,2345,18
20240802,151200,533479385,2360,2360,2360,2360,11
20240802,151100,533453425,2340,2345,2355,2340,1001
20240802,151000,531097125,2340,2340,2340,2340,7
20240802,150900,531080745,2340,2340,2340,2340,1359
20240802,150800,527900685,2340,2350,2350,2340,4384
20240802,150700,517624220,2355,2355,2355,2355,10
20240802,150600,517600670,2355,2355,2355,2355,412
20240802,150500,516630410,2355,2355,2355,2355,13
20240802,150400,516599795,2355,2355,2355,2355,5
20240802,150300,516588020,2355,2355,2355,2355,16
20240802,150200,516550340,2355,2340,2355,2340,48
20240802,150100,516437465,2340,2345,2345,2340,15
20240802,150000,516402340,2350,2340,2350,2340,111
20240802,145900,516142095,2345,2345,2345,2345,100
20240802,145800,515907595,2345,2345,2345,2345,111
20240802,145700,515647300,2345,2350,2350,2340,1138
20240802,145600,512978740,2355,2355,2355,2355,126
20240802,145500,512682010,2355,2355,2355,2355,0
20240802,145400,512682010,2355,2355,2355,2355,40
20240802,145300,512587810,2355,2350,2355,2350,477
20240802,145200,511466325,2350,2350,2350,2350,16
20240802,145100,511428725,2345,2350,2350,2345,1521
20240802,145000,507861855,2350,2345,2350,2345,120
20240802,144900,507580355,2345,2345,2345,2345,0
20240802,144800,507580355,2345,2350,2350,2345,392
20240802,144700,506661100,2350,2350,2350,2340,2004
20240802,144600,501969840,2350,2350,2350,2350,7
20240802,144500,501953390,2350,2350,2350,2345,673
20240802,144400,500375050,2355,2355,2355,2355,0
20240802,144300,500375050,2355,2355,2355,2355,0
20240802,144200,500375050,2355,2355,2355,2355,1
20240802,144100,500372695,2355,2340,2355,2340,539
20240802,144000,499103635,2360,2345,2360,2340,1378
20240802,143900,495865625,2345,2340,2345,2340,777
20240802,143800,494045115,2335,2340,2340,2335,970
20240802,143700,491775335,2340,2345,2350,2340,3973
20240802,143600,482471775,2345,2345,2345,2345,1582
20240802,143500,478761985,2345,2345,2345,2345,504
20240802,143400,477580105,2345,2345,2350,2345,403
20240802,143300,476633800,2345,2345,2350,2345,9
20240802,143200,476612685,2345,2350,2350,2345,934
20240802,143100,474421925,2350,2350,2350,2350,8
20240802,143000,474403125,2350,2350,2350,2350,5
20240802,142900,474391375,2355,2350,2355,2350,2395
20240802,142800,468763115,2350,2350,2350,2350,2612
20240802,142700,462624915,2350,2355,2355,2350,353
20240802,142600,461793605,2350,2350,2350,2350,100
20240802,142500,461558605,2350,2355,2355,2350,1011
20240802,142400,459182705,2355,2355,2355,2355,2827
20240802,142300,452525120,2360,2360,2360,2360,30
20240802,142200,452454320,2360,2355,2360,2355,2099
20240802,142100,447508595,2360,2360,2360,2360,0
20240802,142000,447508595,2360,2360,2360,2360,5
20240802,141900,447496795,2360,2360,2360,2360,148
20240802,141800,447147515,2360,2360,2360,2360,462
20240802,141700,446057195,2360,2360,2360,2360,1004
20240802,141600,443687755,2360,2360,2360,2360,400
20240802,141500,442743755,2360,2355,2360,2355,2413
20240802,141400,437061135,2360,2360,2360,2355,71
20240802,141300,436893650,2360,2360,2360,2360,8
20240802,141200,436874770,2360,2355,2360,2355,141
20240802,141100,436542455,2360,2360,2360,2355,64
20240802,141000,436391430,2355,2355,2355,2355,345
20240802,140900,435578955,2360,2360,2360,2360,3312
20240802,140800,427762635,2365,2365,2365,2365,0
20240802,140700,427762635,2365,2365,2365,2365,0
20240802,140600,427762635,2365,2365,2365,2365,0
20240802,140500,427762635,2365,2365,2365,2365,7
20240802,140400,427746080,2365,2365,2365,2365,0
20240802,140300,427746080,2365,2370,2370,2365,1567
20240802,140200,424040115,2370,2370,2370,2370,2
20240802,140100,424035375,2370,2370,2370,2370,15
20240802,140000,423999825,2370,2370,2370,2370,47
20240802,135900,423888435,2370,2370,2370,2370,50
20240802,135800,423769935,2370,2370,2370,2370,400
20240802,135700,422821935,2375,2375,2375,2375,0
20240802,135600,422821935,2375,2370,2375,2370,472
20240802,135500,421702875,2365,2365,2365,2365,486
20240802,135400,420553485,2365,2365,2365,2365,475
20240802,135300,419430110,2365,2365,2365,2365,0
20240802,135200,419430110,2365,2365,2365,2365,19
20240802,135100,419385175,2365,2365,2365,2365,56
20240802,135000,419252735,2365,2365,2365,2365,1
20240802,134900,419250370,2365,2365,2365,2360,1679
20240802,134800,415284535,2365,2360,2365,2360,56
20240802,134700,415152120,2365,2365,2365,2365,635
20240802,134600,413650345,2365,2365,2365,2365,622
20240802,134500,412179315,2365,2365,2365,2365,70
20240802,134400,412013765,2360,2360,2360,2360,0
20240802,134300,412013765,2360,2360,2360,2360,705
20240802,134200,410349965,2360,2355,2360,2355,727
20240802,134100,408635630,2360,2360,2360,2360,525
20240802,134000,407396630,2360,2360,2360,2360,100
20240802,133900,407160630,2360,2360,2360,2360,0
20240802,133800,407160630,2360,2360,2360,2360,0
20240802,133700,407160630,2360,2360,2360,2360,890
20240802,133600,405060230,2360,2360,2360,2360,0
20240802,133500,405060230,2360,2360,2360,2360,100
20240802,133400,404824230,2360,2360,2360,2360,0
20240802,133300,404824230,2360,2365,2365,2360,182
20240802,133200,404393805,2370,2370,2370,2370,0
20240802,133100,404393805,2370,2365,2370,2365,52
20240802,133000,404270815,2365,2360,2365,2355,3028
20240802,132900,397129075,2365,2365,2365,2365,20
20240802,132800,397081775,2365,2365,2365,2365,173
20240802,132700,396672630,2365,2365,2365,2365,60
20240802,132600,396530730,2370,2370,2370,2370,0
20240802,132500,396530730,2370,2365,2370,2365,191
20240802,132400,396079005,2365,2365,2365,2365,10
20240802,132300,396055355,2365,2365,2365,2365,348
20240802,132200,395232335,2365,2365,2365,2365,210
20240802,132100,394735685,2365,2365,2365,2365,20
20240802,132000,394688385,2365,2365,2365,2365,328
20240802,131900,393912665,2365,2365,2365,2365,0
20240802,131800,393912665,2365,2365,2365,2365,65
20240802,131700,393758940,2360,2365,2365,2360,250
20240802,131600,393168690,2365,2365,2365,2365,360
20240802,131500,392317290,2365,2365,2365,2365,12
20240802,131400,392288910,2365,2365,2365,2365,3
20240802,131300,392281815,2365,2360,2365,2360,192
20240802,131200,391828685,2360,2360,2365,2360,2400
20240802,131100,386164535,2365,2365,2370,2365,120
20240802,131000,385880685,2365,2365,2365,2365,163
20240802,130900,385495190,2370,2370,2370,2370,0
20240802,130800,385495190,2370,2370,2370,2370,0
20240802,130700,385495190,2370,2370,2370,2370,6
20240802,130600,385480970,2370,2370,2370,2370,298
20240802,130500,384774710,2375,2375,2375,2375,34
20240802,130400,384693960,2370,2370,2370,2370,0
20240802,130300,384693960,2370,2370,2370,2370,0
20240802,130200,384693960,2370,2370,2370,2370,0
20240802,130100,384693960,2370,2370,2370,2370,0
20240802,130000,384693960,2370,2370,2370,2370,553
20240802,125900,383383350,2370,2370,2370,2370,5
20240802,125800,383371500,2365,2365,2365,2365,306
20240802,125700,382647810,2365,2370,2370,2365,277
20240802,125600,381992370,2370,2370,2370,2370,0
20240802,125500,381992370,2370,2370,2370,2370,14
20240802,125400,381959190,2370,2370,2370,2370,130
20240802,125300,381651090,2370,2370,2370,2370,45
20240802,125200,381544440,2370,2370,2370,2370,200
20240802,125100,381070440,2370,2365,2370,2365,917
20240802,125000,378901200,2365,2365,2365,2365,691
20240802,124900,377266985,2370,2370,2370,2370,2
20240802,124800,377262245,2370,2370,2370,2370,485
20240802,124700,376112795,2370,2370,2370,2370,500
20240802,124600,374927795,2375,2375,2375,2375,10
20240802,124500,374904045,2370,2370,2370,2370,320
20240802,124400,374145645,2370,2370,2370,2370,0
20240802,124300,374145645,2370,2370,2370,2370,86
20240802,124200,373941825,2370,2370,2370,2370,246
20240802,124100,373358805,2370,2370,2370,2370,99
20240802,124000,373124175,2370,2370,2370,2370,1
20240802,123900,373121805,2370,2370,2370,2370,1243
20240802,123800,370175895,2370,2375,2375,2370,230
20240802,123700,369630785,2375,2370,2375,2370,46
20240802,123600,369521560,2365,2365,2365,2365,5
20240802,123500,369509735,2360,2360,2360,2360,0
20240802,123400,369509735,2360,2360,2360,2360,0
20240802,123300,369509735,2360,2360,2360,2360,0
20240802,123200,369509735,2360,2360,2360,2360,151
20240802,123100,369153375,2355,2375,2375,2355,10987
20240802,123000,343204545,2375,2375,2375,2375,25
20240802,122900,343145170,2370,2370,2370,2370,723
20240802,122800,341431660,2375,2370,2375,2370,1771
20240802,122700,337234060,2370,2375,2375,2370,121
20240802,122600,336946690,2375,2375,2375,2375,0
20240802,122500,336946690,2375,2375,2375,2375,82
20240802,122400,336751940,2370,2370,2370,2370,0
20240802,122300,336751940,2370,2370,2370,2365,2588
20240802,122200,330621005,2365,2365,2365,2365,100
20240802,122100,330384505,2370,2370,2370,2370,0
20240802,122000,330384505,2370,2365,2370,2365,142
20240802,121900,330048665,2365,2370,2370,2365,356
20240802,121800,329206195,2370,2365,2370,2365,909
20240802,121700,327056405,2370,2370,2370,2370,2
20240802,121600,327051665,2370,2365,2370,2365,118
20240802,121500,326772560,2365,2365,2365,2360,1050
20240802,121400,324290800,2365,2365,2365,2365,1036
20240802,121300,321840660,2365,2365,2365,2365,69
20240802,121200,321677475,2365,2365,2365,2365,332
20240802,121100,320892295,2365,2365,2365,2365,0
20240802,121000,320892295,2365,2360,2370,2360,298
20240802,120900,320188595,2360,2360,2360,2360,1000
20240802,120800,317828595,2360,2360,2360,2360,585
20240802,120700,316447995,2360,2370,2370,2360,434
20240802,120600,315423415,2370,2365,2370,2365,140
20240802,120500,315092265,2360,2360,2360,2360,41
20240802,120400,314995505,2365,2365,2365,2365,94
20240802,120300,314773195,2365,2370,2370,2365,101
20240802,120200,314534105,2370,2370,2370,2370,0
20240802,120100,314534105,2370,2370,2370,2370,0
20240802,120000,314534105,2370,2370,2370,2370,413
20240802,115900,313555295,2375,2365,2375,2365,55
20240802,115800,313425170,2370,2365,2370,2365,1271
20240802,115700,310413455,2360,2360,2360,2360,0
20240802,115600,310413455,2360,2360,2360,2360,0
20240802,115500,310413455,2360,2360,2360,2360,850
20240802,115400,308407455,2360,2365,2365,2360,1000
20240802,115300,306047145,2365,2365,2365,2365,42
20240802,115200,305947815,2360,2360,2360,2360,1
20240802,115100,305945455,2360,2360,2360,2360,1
20240802,115000,305943095,2360,2365,2365,2360,20
20240802,114900,305895845,2365,2365,2365,2365,1060
20240802,114800,303388945,2370,2370,2370,2370,5
20240802,114700,303377095,2370,2370,2370,2370,1
20240802,114600,303374725,2370,2370,2370,2370,0
20240802,114500,303374725,2370,2370,2370,2370,22
20240802,114400,303322585,2365,2360,2365,2360,546
20240802,114300,302032295,2365,2365,2365,2365,98
20240802,114200,301800525,2365,2365,2365,2365,2
20240802,114100,301795795,2365,2365,2365,2365,273
20240802,114000,301150150,2360,2365,2365,2360,455
20240802,113900,300074210,2365,2365,2365,2365,0
20240802,113800,300074210,2365,2365,2370,2365,521
20240802,113700,298842040,2365,2370,2370,2365,31
20240802,113600,298768610,2370,2365,2370,2365,264
20240802,113500,298143430,2365,2370,2370,2365,3223
20240802,113400,290519300,2370,2370,2370,2370,751
20240802,113300,288739430,2370,2365,2370,2365,1132
20240802,113200,286056690,2370,2370,2370,2370,10
20240802,113100,286032990,2370,2370,2370,2370,0
20240802,113000,286032990,2370,2370,2370,2370,20
20240802,112900,285985590,2365,2365,2365,2365,515
20240802,112800,284767615,2365,2365,2365,2365,0
20240802,112700,284767615,2365,2365,2365,2365,0
20240802,112600,284767615,2365,2365,2365,2365,98
20240802,112500,284535845,2365,2365,2365,2360,1057
20240802,112400,282036680,2365,2365,2365,2365,20
20240802,112300,281989380,2370,2365,2370,2365,375
20240802,112200,281102300,2370,2370,2370,2370,25
20240802,112100,281043050,2370,2370,2370,2370,80
20240802,112000,280853450,2370,2370,2370,2370,0
20240802,111900,280853450,2370,2365,2370,2365,787
20240802,111800,278988900,2360,2360,2360,2360,170
20240802,111700,278587700,2360,2370,2370,2360,2623
20240802,111600,272392100,2370,2370,2370,2370,13
20240802,111500,272361290,2375,2375,2375,2375,3
20240802,111400,272354165,2375,2365,2375,2365,682
20240802,111300,270737235,2365,2365,2365,2365,0
20240802,111200,270737235,2365,2365,2365,2365,0
20240802,111100,270737235,2365,2370,2370,2365,83
20240802,111000,270540570,2370,2370,2370,2370,1
20240802,110900,270538200,2370,2370,2370,2370,124
20240802,110800,270244320,2370,2370,2370,2370,1316
20240802,110700,267125400,2370,2370,2370,2365,71
20240802,110600,266957280,2365,2365,2365,2365,110
20240802,110500,266697130,2375,2365,2375,2365,1538
20240802,110400,263056705,2370,2370,2370,2370,0
20240802,110300,263056705,2370,2365,2370,2365,902
20240802,110200,260922515,2365,2365,2365,2365,15
20240802,110100,260887040,2365,2370,2370,2365,3071
20240802,110000,253616210,2375,2375,2375,2375,2
20240802,105900,253611460,2380,2380,2380,2380,15
20240802,105800,253575760,2380,2380,2380,2380,25
20240802,105700,253516260,2370,2370,2370,2370,1139
20240802,105600,250816830,2370,2375,2375,2370,361
20240802,105500,249959460,2375,2375,2375,2375,180
20240802,105400,249531960,2380,2375,2380,2375,922
20240802,105300,247342185,2375,2375,2375,2375,200
20240802,105200,246867185,2380,2380,2380,2380,8
20240802,105100,246848145,2380,2380,2380,2380,11
20240802,105000,246821965,2380,2375,2380,2375,401
20240802,104900,245869585,2375,2375,2375,2375,493
20240802,104800,244698710,2380,2375,2380,2375,225
20240802,104700,244164055,2375,2375,2375,2375,122
20240802,104600,243874305,2385,2385,2385,2385,0
20240802,104500,243874305,2385,2385,2385,2385,25
20240802,104400,243814680,2370,2370,2370,2370,176
20240802,104300,243397560,2385,2385,2385,2385,84
20240802,104200,243197220,2375,2385,2385,2375,1574
20240802,104100,239458550,2375,2375,2375,2375,459
20240802,104000,238368425,2385,2385,2385,2385,1
20240802,103900,238366040,2390,2375,2390,2375,105
20240802,103800,238116590,2375,2380,2380,2375,330
20240802,103700,237332235,2375,2380,2380,2375,1216
20240802,103600,234442735,2390,2385,2390,2385,77
20240802,103500,234259055,2380,2380,2380,2380,528
20240802,103400,233002415,2385,2385,2385,2385,625
20240802,103300,231511790,2390,2395,2395,2390,91
20240802,103200,231294295,2390,2390,2390,2390,268
20240802,103100,230653775,2390,2390,2390,2390,0
20240802,103000,230653775,2390,2390,2390,2390,0
20240802,102900,230653775,2390,2390,2390,2390,1
20240802,102800,230651385,2390,2390,2390,2390,613
20240802,102700,229186315,2395,2390,2395,2390,98
20240802,102600,228951655,2395,2395,2400,2395,17
20240802,102500,228910935,2395,2390,2400,2390,927
20240802,102400,226691240,2390,2390,2390,2390,112
20240802,102300,226423560,2385,2385,2385,2385,0
20240802,102200,226423560,2385,2400,2400,2385,434
20240802,102100,225386945,2400,2390,2400,2390,314
20240802,102000,224634395,2400,2395,2400,2390,626
20240802,101900,223137750,2400,2390,2400,2390,102
20240802,101800,222893150,2385,2390,2390,2385,421
20240802,101700,221887065,2405,2400,2405,2395,176
20240802,101600,221465285,2400,2405,2405,2400,1100
20240802,101500,218820035,2405,2405,2405,2405,1
20240802,101400,218817630,2400,2405,2405,2400,269
20240802,101300,218171775,2410,2410,2410,2410,5
20240802,101200,218159725,2410,2410,2410,2410,90
20240802,101100,217942825,2410,2405,2410,2405,1562
20240802,101000,214179710,2400,2395,2400,2395,755
20240802,100900,212369310,2395,2390,2395,2390,3997
20240802,100800,202799095,2380,2380,2380,2380,250
20240802,100700,202204095,2390,2390,2390,2390,30
20240802,100600,202132395,2390,2390,2395,2370,1547
20240802,100500,198445425,2390,2390,2390,2390,147
20240802,100400,198094095,2390,2390,2390,2390,5
20240802,100300,198082145,2385,2390,2390,2385,455
20240802,100200,196996175,2390,2390,2395,2390,313
20240802,100100,196248095,2390,2385,2390,2385,179
20240802,100000,195820920,2385,2380,2385,2380,1011
20240802,095900,193410445,2380,2385,2385,2360,1106
20240802,095800,190794325,2385,2385,2385,2385,40
20240802,095700,190698925,2385,2380,2390,2380,564
20240802,095600,189355220,2380,2375,2380,2375,3
20240802,095500,189348085,2375,2375,2375,2375,38
20240802,095400,189257835,2370,2370,2380,2370,87
20240802,095300,189051465,2370,2375,2380,2370,82
20240802,095200,188856960,2370,2370,2370,2370,100
20240802,095100,188619960,2370,2365,2370,2365,111
20240802,095000,188356895,2365,2350,2365,2350,130
20240802,094900,188050930,2350,2350,2350,2350,107
20240802,094800,187799480,2350,2370,2370,2350,341
20240802,094700,186997585,2370,2370,2370,2350,3615
20240802,094600,178492005,2355,2360,2365,2355,1485
20240802,094500,174982445,2365,2365,2365,2360,18
20240802,094400,174939900,2360,2360,2360,2360,707
20240802,094300,173271380,2365,2365,2365,2365,11
20240802,094200,173245365,2365,2370,2370,2360,289
20240802,094100,172562085,2370,2370,2370,2370,20
20240802,094000,172514685,2370,2370,2370,2370,298
20240802,093900,171808425,2370,2370,2370,2360,16
20240802,093800,171770535,2350,2370,2370,2350,3107
20240802,093700,164453495,2370,2370,2370,2370,358
20240802,093600,163605035,2370,2385,2385,2370,711
20240802,093500,161917955,2385,2385,2385,2385,22
20240802,093400,161865485,2385,2385,2385,2380,659
20240802,093300,160294020,2385,2390,2390,2385,289
20240802,093200,159603585,2390,2390,2390,2390,3
20240802,093100,159596415,2390,2370,2390,2370,1001
20240802,093000,157214270,2360,2365,2370,2360,971
20240802,092900,154918205,2370,2360,2380,2360,1550
20240802,092800,151242540,2360,2360,2360,2350,3334
20240802,092700,143402010,2360,2360,2360,2355,1159
20240802,092600,140666775,2360,2370,2370,2360,816
20240802,092500,138739170,2370,2370,2370,2370,301
20240802,092400,138025800,2375,2370,2375,2370,1542
20240802,092300,134371160,2370,2370,2370,2370,1164
20240802,092200,131612480,2370,2350,2370,2350,240
20240802,092100,131046915,2360,2370,2370,2345,5150
20240802,092000,118945340,2375,2370,2375,2360,8290
20240802,091900,99351475,2375,2370,2375,2370,1594
20240802,091800,95573270,2375,2370,2375,2370,1941
20240802,091700,90972845,2375,2375,2375,2375,43
20240802,091600,90870720,2375,2375,2375,2370,1137
20240802,091500,88174995,2375,2375,2375,2370,1953
20240802,091400,83543620,2375,2380,2380,2375,557
20240802,091300,82220740,2380,2380,2380,2375,88
20240802,091200,82011550,2380,2370,2380,2370,754
20240802,091100,80221830,2370,2380,2380,2370,7074
20240802,091000,63414065,2385,2380,2390,2375,477
20240802,090900,62276905,2385,2385,2390,2380,2438
20240802,090800,56470780,2385,2400,2400,2385,1381
20240802,090700,53175490,2400,2400,2400,2400,2173
20240802,090600,47960290,2390,2395,2400,2385,3223
20240802,090500,40236090,2385,2385,2395,2385,2403
20240802,090400,34490205,2385,2390,2390,2385,122
20240802,090300,34198640,2385,2385,2385,2370,1096
20240802,090200,31596605,2385,2400,2400,2365,7376
20240802,090100,14020625,2400,2400,2400,2395,825
20240802,090000,12042935,2400,2400,2400,2395,5018