KissMeData/340360/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211000,1442356130,2090,2090,2090,2090,16929
20240802,210900,1442356130,2090,2090,2090,2090,0
20240802,210800,1442356130,2090,2090,2090,2090,0
20240802,210700,1442356130,2090,2090,2090,2090,0
20240802,210600,1442356130,2090,2090,2090,2090,0
20240802,210500,1442356130,2090,2090,2090,2090,0
20240802,210400,1442356130,2090,2090,2090,2090,0
20240802,210300,1442356130,2090,2090,2090,2090,0
20240802,210200,1442356130,2090,2090,2090,2090,0
20240802,210100,1442356130,2090,2090,2090,2090,0
20240802,210000,1442356130,2090,2090,2090,2090,0
20240802,205900,1442356130,2090,2090,2090,2090,0
20240802,205800,1442356130,2090,2090,2090,2090,0
20240802,205700,1442356130,2090,2090,2090,2090,0
20240802,205600,1442356130,2090,2090,2090,2090,0
20240802,205500,1442356130,2090,2090,2090,2090,0
20240802,205400,1442356130,2090,2090,2090,2090,0
20240802,205300,1442356130,2090,2090,2090,2090,0
20240802,205200,1442356130,2090,2090,2090,2090,0
20240802,205100,1442356130,2090,2090,2090,2090,0
20240802,205000,1442356130,2090,2090,2090,2090,0
20240802,204900,1442356130,2090,2090,2090,2090,0
20240802,204800,1442356130,2090,2090,2090,2090,0
20240802,204700,1442356130,2090,2090,2090,2090,0
20240802,204600,1442356130,2090,2090,2090,2090,0
20240802,204500,1442356130,2090,2090,2090,2090,0
20240802,204400,1442356130,2090,2090,2090,2090,0
20240802,204300,1442356130,2090,2090,2090,2090,0
20240802,204200,1442356130,2090,2090,2090,2090,0
20240802,204100,1442356130,2090,2090,2090,2090,0
20240802,204000,1442356130,2090,2090,2090,2090,16929
20240802,203900,1442356130,2090,2090,2090,2090,0
20240802,203800,1442356130,2090,2090,2090,2090,0
20240802,203700,1442356130,2090,2090,2090,2090,0
20240802,203600,1442356130,2090,2090,2090,2090,0
20240802,203500,1442356130,2090,2090,2090,2090,0
20240802,203400,1442356130,2090,2090,2090,2090,0
20240802,203300,1442356130,2090,2090,2090,2090,0
20240802,203200,1442356130,2090,2090,2090,2090,0
20240802,203100,1442356130,2090,2090,2090,2090,0
20240802,203000,1442356130,2090,2090,2090,2090,0
20240802,202900,1442356130,2090,2090,2090,2090,0
20240802,202800,1442356130,2090,2090,2090,2090,0
20240802,202700,1442356130,2090,2090,2090,2090,0
20240802,202600,1442356130,2090,2090,2090,2090,0
20240802,202500,1442356130,2090,2090,2090,2090,0
20240802,202400,1442356130,2090,2090,2090,2090,0
20240802,202300,1442356130,2090,2090,2090,2090,0
20240802,202200,1442356130,2090,2090,2090,2090,0
20240802,202100,1442356130,2090,2090,2090,2090,0
20240802,202000,1442356130,2090,2090,2090,2090,0
20240802,201900,1442356130,2090,2090,2090,2090,0
20240802,201800,1442356130,2090,2090,2090,2090,0
20240802,201700,1442356130,2090,2090,2090,2090,0
20240802,201600,1442356130,2090,2090,2090,2090,0
20240802,201500,1442356130,2090,2090,2090,2090,0
20240802,201400,1442356130,2090,2090,2090,2090,0
20240802,201300,1442356130,2090,2090,2090,2090,0
20240802,201200,1442356130,2090,2090,2090,2090,0
20240802,201100,1442356130,2090,2090,2090,2090,0
20240802,201000,1442356130,2090,2090,2090,2090,16929
20240802,200900,1442356130,2090,2090,2090,2090,0
20240802,200800,1442356130,2090,2090,2090,2090,0
20240802,200700,1442356130,2090,2090,2090,2090,0
20240802,200600,1442356130,2090,2090,2090,2090,0
20240802,200500,1442356130,2090,2090,2090,2090,0
20240802,200400,1442356130,2090,2090,2090,2090,0
20240802,200300,1442356130,2090,2090,2090,2090,0
20240802,200200,1442356130,2090,2090,2090,2090,0
20240802,200100,1442356130,2090,2090,2090,2090,0
20240802,200000,1442356130,2090,2090,2090,2090,0
20240802,195900,1442356130,2090,2090,2090,2090,0
20240802,195800,1442356130,2090,2090,2090,2090,0
20240802,195700,1442356130,2090,2090,2090,2090,0
20240802,195600,1442356130,2090,2090,2090,2090,0
20240802,195500,1442356130,2090,2090,2090,2090,0
20240802,195400,1442356130,2090,2090,2090,2090,0
20240802,195300,1442356130,2090,2090,2090,2090,0
20240802,195200,1442356130,2090,2090,2090,2090,0
20240802,195100,1442356130,2090,2090,2090,2090,0
20240802,195000,1442356130,2090,2090,2090,2090,0
20240802,194900,1442356130,2090,2090,2090,2090,0
20240802,194800,1442356130,2090,2090,2090,2090,0
20240802,194700,1442356130,2090,2090,2090,2090,0
20240802,194600,1442356130,2090,2090,2090,2090,0
20240802,194500,1442356130,2090,2090,2090,2090,0
20240802,194400,1442356130,2090,2090,2090,2090,0
20240802,194300,1442356130,2090,2090,2090,2090,0
20240802,194200,1442356130,2090,2090,2090,2090,0
20240802,194100,1442356130,2090,2090,2090,2090,0
20240802,194000,1442356130,2090,2090,2090,2090,16929
20240802,193900,1442356130,2090,2090,2090,2090,0
20240802,193800,1442356130,2090,2090,2090,2090,0
20240802,193700,1442356130,2090,2090,2090,2090,0
20240802,193600,1442356130,2090,2090,2090,2090,0
20240802,193500,1442356130,2090,2090,2090,2090,0
20240802,193400,1442356130,2090,2090,2090,2090,0
20240802,193300,1442356130,2090,2090,2090,2090,0
20240802,193200,1442356130,2090,2090,2090,2090,0
20240802,193100,1442356130,2090,2090,2090,2090,0
20240802,193000,1442356130,2090,2090,2090,2090,0
20240802,192900,1442356130,2090,2090,2090,2090,0
20240802,192800,1442356130,2090,2090,2090,2090,0
20240802,192700,1442356130,2090,2090,2090,2090,0
20240802,192600,1442356130,2090,2090,2090,2090,0
20240802,192500,1442356130,2090,2090,2090,2090,0
20240802,192400,1442356130,2090,2090,2090,2090,0
20240802,192300,1442356130,2090,2090,2090,2090,0
20240802,192200,1442356130,2090,2090,2090,2090,0
20240802,192100,1442356130,2090,2090,2090,2090,0
20240802,192000,1442356130,2090,2090,2090,2090,0
20240802,191900,1442356130,2090,2090,2090,2090,0
20240802,191800,1442356130,2090,2090,2090,2090,0
20240802,191700,1442356130,2090,2090,2090,2090,0
20240802,191600,1442356130,2090,2090,2090,2090,0
20240802,191500,1442356130,2090,2090,2090,2090,0
20240802,191400,1442356130,2090,2090,2090,2090,0
20240802,191300,1442356130,2090,2090,2090,2090,0
20240802,191200,1442356130,2090,2090,2090,2090,0
20240802,191100,1442356130,2090,2090,2090,2090,0
20240802,191000,1442356130,2090,2090,2090,2090,16929
20240802,190900,1442356130,2090,2090,2090,2090,0
20240802,190800,1442356130,2090,2090,2090,2090,0
20240802,190700,1442356130,2090,2090,2090,2090,0
20240802,190600,1442356130,2090,2090,2090,2090,0
20240802,190500,1442356130,2090,2090,2090,2090,0
20240802,190400,1442356130,2090,2090,2090,2090,0
20240802,190300,1442356130,2090,2090,2090,2090,0
20240802,190200,1442356130,2090,2090,2090,2090,0
20240802,190100,1442356130,2090,2090,2090,2090,0
20240802,190000,1442356130,2090,2090,2090,2090,0
20240802,185900,1442356130,2090,2090,2090,2090,0
20240802,185800,1442356130,2090,2090,2090,2090,0
20240802,185700,1442356130,2090,2090,2090,2090,0
20240802,185600,1442356130,2090,2090,2090,2090,0
20240802,185500,1442356130,2090,2090,2090,2090,0
20240802,185400,1442356130,2090,2090,2090,2090,0
20240802,185300,1442356130,2090,2090,2090,2090,0
20240802,185200,1442356130,2090,2090,2090,2090,0
20240802,185100,1442356130,2090,2090,2090,2090,0
20240802,185000,1442356130,2090,2090,2090,2090,0
20240802,184900,1442356130,2090,2090,2090,2090,0
20240802,184800,1442356130,2090,2090,2090,2090,0
20240802,184700,1442356130,2090,2090,2090,2090,0
20240802,184600,1442356130,2090,2090,2090,2090,0
20240802,184500,1442356130,2090,2090,2090,2090,0
20240802,184400,1442356130,2090,2090,2090,2090,0
20240802,184300,1442356130,2090,2090,2090,2090,0
20240802,184200,1442356130,2090,2090,2090,2090,0
20240802,184100,1442356130,2090,2090,2090,2090,0
20240802,184000,1442356130,2090,2090,2090,2090,16929
20240802,183900,1442356130,2090,2090,2090,2090,0
20240802,183800,1442356130,2090,2090,2090,2090,0
20240802,183700,1442356130,2090,2090,2090,2090,0
20240802,183600,1442356130,2090,2090,2090,2090,0
20240802,183500,1442356130,2090,2090,2090,2090,0
20240802,183400,1442356130,2090,2090,2090,2090,0
20240802,183300,1442356130,2090,2090,2090,2090,0
20240802,183200,1442356130,2090,2090,2090,2090,0
20240802,183100,1442356130,2090,2090,2090,2090,0
20240802,183000,1442356130,2090,2090,2090,2090,0
20240802,182900,1442356130,2090,2090,2090,2090,0
20240802,182800,1442356130,2090,2090,2090,2090,0
20240802,182700,1442356130,2090,2090,2090,2090,0
20240802,182600,1442356130,2090,2090,2090,2090,0
20240802,182500,1442356130,2090,2090,2090,2090,0
20240802,182400,1442356130,2090,2090,2090,2090,0
20240802,182300,1442356130,2090,2090,2090,2090,0
20240802,182200,1442356130,2090,2090,2090,2090,0
20240802,182100,1442356130,2090,2090,2090,2090,0
20240802,182000,1442356130,2090,2090,2090,2090,0
20240802,181900,1442356130,2090,2090,2090,2090,0
20240802,181800,1442356130,2090,2090,2090,2090,0
20240802,181700,1442356130,2090,2090,2090,2090,0
20240802,181600,1442356130,2090,2090,2090,2090,0
20240802,181500,1442356130,2090,2090,2090,2090,0
20240802,181400,1442356130,2090,2090,2090,2090,0
20240802,181300,1442356130,2090,2090,2090,2090,0
20240802,181200,1442356130,2090,2090,2090,2090,0
20240802,181100,1442356130,2090,2090,2090,2090,0
20240802,181000,1442356130,2090,2090,2090,2090,16929
20240802,180900,1442356130,2090,2090,2090,2090,0
20240802,180800,1442356130,2090,2090,2090,2090,0
20240802,180700,1442356130,2090,2090,2090,2090,0
20240802,180600,1442356130,2090,2090,2090,2090,0
20240802,180500,1442356130,2090,2090,2090,2090,0
20240802,180400,1442356130,2090,2090,2090,2090,0
20240802,180300,1442356130,2090,2090,2090,2090,0
20240802,180200,1442356130,2090,2090,2090,2090,0
20240802,180100,1442356130,2090,2090,2090,2090,0
20240802,180000,1442356130,2090,2090,2090,2090,0
20240802,175900,1442356130,2090,2090,2090,2090,0
20240802,175800,1442356130,2090,2090,2090,2090,0
20240802,175700,1442356130,2090,2090,2090,2090,0
20240802,175600,1442356130,2090,2090,2090,2090,0
20240802,175500,1442356130,2090,2090,2090,2090,0
20240802,175400,1442356130,2090,2090,2090,2090,0
20240802,175300,1442356130,2090,2090,2090,2090,0
20240802,175200,1442356130,2090,2090,2090,2090,0
20240802,175100,1442356130,2090,2090,2090,2090,0
20240802,175000,1442356130,2090,2090,2090,2090,0
20240802,174900,1442356130,2090,2090,2090,2090,0
20240802,174800,1442356130,2090,2090,2090,2090,0
20240802,174700,1442356130,2090,2090,2090,2090,0
20240802,174600,1442356130,2090,2090,2090,2090,0
20240802,174500,1442356130,2090,2090,2090,2090,0
20240802,174400,1442356130,2090,2090,2090,2090,0
20240802,174300,1442356130,2090,2090,2090,2090,0
20240802,174200,1442356130,2090,2090,2090,2090,0
20240802,174100,1442356130,2090,2090,2090,2090,0
20240802,174000,1442356130,2090,2090,2090,2090,16929
20240802,173900,1442356130,2090,2090,2090,2090,0
20240802,173800,1442356130,2090,2090,2090,2090,0
20240802,173700,1442356130,2090,2090,2090,2090,0
20240802,173600,1442356130,2090,2090,2090,2090,0
20240802,173500,1442356130,2090,2090,2090,2090,0
20240802,173400,1442356130,2090,2090,2090,2090,0
20240802,173300,1442356130,2090,2090,2090,2090,0
20240802,173200,1442356130,2090,2090,2090,2090,0
20240802,173100,1442356130,2090,2090,2090,2090,0
20240802,173000,1442356130,2090,2090,2090,2090,0
20240802,172900,1442356130,2090,2090,2090,2090,0
20240802,172800,1442356130,2090,2090,2090,2090,0
20240802,172700,1442356130,2090,2090,2090,2090,0
20240802,172600,1442356130,2090,2090,2090,2090,0
20240802,172500,1442356130,2090,2090,2090,2090,0
20240802,172400,1442356130,2090,2090,2090,2090,0
20240802,172300,1442356130,2090,2090,2090,2090,0
20240802,172200,1442356130,2090,2090,2090,2090,0
20240802,172100,1442356130,2090,2090,2090,2090,0
20240802,172000,1442356130,2090,2090,2090,2090,0
20240802,171900,1442356130,2090,2090,2090,2090,0
20240802,171800,1442356130,2090,2090,2090,2090,0
20240802,171700,1442356130,2090,2090,2090,2090,0
20240802,171600,1442356130,2090,2090,2090,2090,0
20240802,171500,1442356130,2090,2090,2090,2090,0
20240802,171400,1442356130,2090,2090,2090,2090,0
20240802,171300,1442356130,2090,2090,2090,2090,0
20240802,171200,1442356130,2090,2090,2090,2090,0
20240802,171100,1442356130,2090,2090,2090,2090,0
20240802,171000,1442356130,2090,2090,2090,2090,16929
20240802,170900,1442356130,2090,2090,2090,2090,0
20240802,170800,1442356130,2090,2090,2090,2090,0
20240802,170700,1442356130,2090,2090,2090,2090,0
20240802,170600,1442356130,2090,2090,2090,2090,0
20240802,170500,1442356130,2090,2090,2090,2090,0
20240802,170400,1442356130,2090,2090,2090,2090,0
20240802,170300,1442356130,2090,2090,2090,2090,0
20240802,170200,1442356130,2090,2090,2090,2090,0
20240802,170100,1442356130,2090,2090,2090,2090,0
20240802,170000,1442356130,2090,2090,2090,2090,0
20240802,165900,1442356130,2090,2090,2090,2090,0
20240802,165800,1442356130,2090,2090,2090,2090,0
20240802,165700,1442356130,2090,2090,2090,2090,0
20240802,165600,1442356130,2090,2090,2090,2090,0
20240802,165500,1442356130,2090,2090,2090,2090,0
20240802,165400,1442356130,2090,2090,2090,2090,0
20240802,165300,1442356130,2090,2090,2090,2090,0
20240802,165200,1442356130,2090,2090,2090,2090,0
20240802,165100,1442356130,2090,2090,2090,2090,0
20240802,165000,1442356130,2090,2090,2090,2090,0
20240802,164900,1442356130,2090,2090,2090,2090,0
20240802,164800,1442356130,2090,2090,2090,2090,0
20240802,164700,1442356130,2090,2090,2090,2090,0
20240802,164600,1442356130,2090,2090,2090,2090,0
20240802,164500,1442356130,2090,2090,2090,2090,0
20240802,164400,1442356130,2090,2090,2090,2090,0
20240802,164300,1442356130,2090,2090,2090,2090,0
20240802,164200,1442356130,2090,2090,2090,2090,0
20240802,164100,1442356130,2090,2090,2090,2090,0
20240802,164000,1442356130,2090,2090,2090,2090,16929
20240802,163900,1442356130,2090,2090,2090,2090,0
20240802,163800,1442356130,2090,2090,2090,2090,0
20240802,163700,1442356130,2090,2090,2090,2090,0
20240802,163600,1442356130,2090,2090,2090,2090,0
20240802,163500,1442356130,2090,2090,2090,2090,0
20240802,163400,1442356130,2090,2090,2090,2090,0
20240802,163300,1442356130,2090,2090,2090,2090,0
20240802,163200,1442356130,2090,2090,2090,2090,0
20240802,163100,1442356130,2090,2090,2090,2090,0
20240802,163000,1442356130,2090,2090,2090,2090,0
20240802,162900,1442356130,2090,2090,2090,2090,0
20240802,162800,1442356130,2090,2090,2090,2090,0
20240802,162700,1442356130,2090,2090,2090,2090,0
20240802,162600,1442356130,2090,2090,2090,2090,0
20240802,162500,1442356130,2090,2090,2090,2090,0
20240802,162400,1442356130,2090,2090,2090,2090,0
20240802,162300,1442356130,2090,2090,2090,2090,0
20240802,162200,1442356130,2090,2090,2090,2090,0
20240802,162100,1442356130,2090,2090,2090,2090,0
20240802,162000,1442356130,2090,2090,2090,2090,0
20240802,161900,1442356130,2090,2090,2090,2090,0
20240802,161800,1442356130,2090,2090,2090,2090,0
20240802,161700,1442356130,2090,2090,2090,2090,0
20240802,161600,1442356130,2090,2090,2090,2090,0
20240802,161500,1442356130,2090,2090,2090,2090,0
20240802,161400,1442356130,2090,2090,2090,2090,0
20240802,161300,1442356130,2090,2090,2090,2090,0
20240802,161200,1442356130,2090,2090,2090,2090,0
20240802,161100,1442356130,2090,2090,2090,2090,0
20240802,161000,1442356130,2090,2090,2090,2090,16929
20240802,160900,1442356130,2090,2090,2090,2090,0
20240802,160800,1442356130,2090,2090,2090,2090,0
20240802,160700,1442356130,2090,2090,2090,2090,0
20240802,160600,1442356130,2090,2090,2090,2090,0
20240802,160500,1442356130,2090,2090,2090,2090,0
20240802,160400,1442356130,2090,2090,2090,2090,0
20240802,160300,1442356130,2090,2090,2090,2090,0
20240802,160200,1442356130,2090,2090,2090,2090,0
20240802,160100,1442356130,2090,2090,2090,2090,0
20240802,160000,1442356130,2090,2090,2090,2090,0
20240802,155900,1442356130,2090,2090,2090,2090,0
20240802,155800,1442356130,2090,2090,2090,2090,0
20240802,155700,1442356130,2090,2090,2090,2090,0
20240802,155600,1442356130,2090,2090,2090,2090,0
20240802,155500,1442356130,2090,2090,2090,2090,0
20240802,155400,1442356130,2090,2090,2090,2090,0
20240802,155300,1442356130,2090,2090,2090,2090,0
20240802,155200,1442356130,2090,2090,2090,2090,0
20240802,155100,1442356130,2090,2090,2090,2090,0
20240802,155000,1442356130,2090,2090,2090,2090,0
20240802,154900,1442356130,2090,2090,2090,2090,0
20240802,154800,1442356130,2090,2090,2090,2090,0
20240802,154700,1442356130,2090,2090,2090,2090,0
20240802,154600,1442356130,2090,2090,2090,2090,0
20240802,154500,1442356130,2090,2090,2090,2090,0
20240802,154400,1442356130,2090,2090,2090,2090,0
20240802,154300,1442356130,2090,2090,2090,2090,0
20240802,154200,1442356130,2090,2090,2090,2090,0
20240802,154100,1442356130,2090,2090,2090,2090,0
20240802,154000,1442356130,2090,2090,2090,2090,16929
20240802,153900,1442356130,2090,2090,2090,2090,0
20240802,153800,1442356130,2090,2090,2090,2090,0
20240802,153700,1442356130,2090,2090,2090,2090,0
20240802,153600,1442356130,2090,2090,2090,2090,0
20240802,153500,1442356130,2090,2090,2090,2090,0
20240802,153400,1442356130,2090,2090,2090,2090,0
20240802,153300,1442356130,2090,2090,2090,2090,0
20240802,153200,1442356130,2090,2090,2090,2090,0
20240802,153100,1442356130,2090,2090,2090,2090,0
20240802,153000,1442356130,2090,2090,2090,2090,16929
20240802,152900,1406974520,2090,2090,2090,2090,0
20240802,152800,1406974520,2090,2090,2090,2090,0
20240802,152700,1406974520,2090,2090,2090,2090,0
20240802,152600,1406974520,2090,2090,2090,2090,0
20240802,152500,1406974520,2090,2090,2090,2090,0
20240802,152400,1406974520,2090,2090,2090,2090,0
20240802,152300,1406974520,2090,2090,2090,2090,0
20240802,152200,1406974520,2090,2090,2090,2090,0
20240802,152100,1406974520,2090,2090,2090,2090,0
20240802,152000,1406974520,2090,2090,2090,2090,0
20240802,151900,1406974520,2090,2105,2105,2090,10747
20240802,151800,1384484680,2100,2105,2105,2100,468
20240802,151700,1383501790,2100,2100,2100,2100,723
20240802,151600,1381983490,2110,2095,2110,2095,238
20240802,151500,1381482555,2095,2100,2100,2095,5001
20240802,151400,1370980460,2110,2110,2110,2110,0
20240802,151300,1370980460,2110,2100,2110,2100,990
20240802,151200,1368899880,2100,2100,2100,2100,1
20240802,151100,1368897780,2095,2095,2095,2095,954
20240802,151000,1366899150,2105,2105,2105,2105,0
20240802,150900,1366899150,2105,2105,2105,2105,10
20240802,150800,1366878100,2105,2090,2105,2090,2059
20240802,150700,1362565935,2090,2095,2095,2090,213
20240802,150600,1362119705,2105,2105,2105,2105,1
20240802,150500,1362117600,2095,2100,2100,2095,1000
20240802,150400,1360021455,2100,2105,2105,2100,1057
20240802,150300,1357796745,2105,2105,2105,2105,1
20240802,150200,1357794640,2115,2115,2115,2115,0
20240802,150100,1357794640,2115,2115,2115,2115,6
20240802,150000,1357781950,2115,2115,2115,2115,0
20240802,145900,1357781950,2115,2115,2115,2115,50
20240802,145800,1357676200,2115,2100,2115,2100,10150
20240802,145700,1336356515,2095,2100,2100,2090,5
20240802,145600,1336346035,2095,2095,2100,2095,324
20240802,145500,1335667250,2095,2085,2095,2085,34099
20240802,145400,1264563660,2085,2090,2090,2085,401
20240802,145300,1263726120,2095,2100,2100,2090,1008
20240802,145200,1261619355,2090,2100,2100,2090,3209
20240802,145100,1254889675,2105,2110,2110,2105,1180
20240802,145000,1252404710,2115,2115,2115,2115,2369
20240802,144900,1247394275,2110,2110,2110,2110,1253
20240802,144800,1244750445,2115,2115,2115,2115,2000
20240802,144700,1240520445,2115,2110,2115,2110,5
20240802,144600,1240509890,2105,2105,2105,2105,500
20240802,144500,1239457390,2115,2115,2115,2115,190
20240802,144400,1239055540,2115,2115,2115,2115,1
20240802,144300,1239053425,2110,2110,2110,2110,1001
20240802,144200,1236941315,2105,2105,2105,2105,16
20240802,144100,1236907635,2105,2105,2105,2105,6
20240802,144000,1236895005,2115,2110,2115,2110,3
20240802,143900,1236888665,2105,2105,2115,2105,552
20240802,143800,1235726695,2105,2105,2105,2105,3000
20240802,143700,1229411695,2105,2115,2115,2105,15814
20240802,143600,1196030715,2115,2110,2125,2110,3027
20240802,143500,1189628700,2110,2110,2110,2110,3812
20240802,143400,1181585380,2110,2115,2115,2110,2364
20240802,143300,1176585535,2115,2120,2120,2115,1501
20240802,143200,1173403430,2120,2125,2125,2120,1356
20240802,143100,1170528460,2125,2130,2130,2125,908
20240802,143000,1168594425,2130,2135,2135,2130,164
20240802,142900,1168245075,2135,2135,2135,2135,10
20240802,142800,1168223725,2135,2130,2135,2130,356
20240802,142700,1167464665,2130,2130,2130,2130,151
20240802,142600,1167143035,2130,2135,2135,2130,6
20240802,142500,1167130230,2135,2135,2135,2135,70
20240802,142400,1166980780,2130,2135,2135,2130,2016
20240802,142300,1162676630,2135,2135,2135,2135,5
20240802,142200,1162665955,2135,2140,2140,2135,12
20240802,142100,1162640310,2140,2140,2140,2140,10
20240802,142000,1162618910,2140,2140,2140,2140,11
20240802,141900,1162595370,2140,2140,2140,2135,530
20240802,141800,1161461175,2140,2140,2140,2140,1087
20240802,141700,1159134995,2140,2145,2145,2140,18
20240802,141600,1159096390,2140,2140,2140,2140,0
20240802,141500,1159096390,2140,2140,2140,2140,0
20240802,141400,1159096390,2140,2140,2140,2140,1940
20240802,141300,1154944790,2140,2140,2140,2140,1
20240802,141200,1154942650,2135,2135,2135,2135,1
20240802,141100,1154940515,2135,2140,2140,2135,211
20240802,141000,1154489980,2140,2135,2140,2135,323
20240802,140900,1153800315,2135,2135,2135,2135,12
20240802,140800,1153774695,2135,2135,2135,2135,6
20240802,140700,1153761885,2130,2140,2140,2130,1199
20240802,140600,1151202015,2140,2140,2140,2140,15
20240802,140500,1151169915,2135,2135,2135,2135,1579
20240802,140400,1147798750,2135,2135,2135,2135,1465
20240802,140300,1144670975,2130,2130,2130,2130,1338
20240802,140200,1141821035,2125,2120,2125,2120,67
20240802,140100,1141678670,2120,2125,2125,2120,3097
20240802,140000,1135104065,2120,2125,2125,2120,1604
20240802,135900,1131695580,2130,2120,2130,2120,295
20240802,135800,1131070170,2120,2120,2130,2115,6854
20240802,135700,1116539710,2120,2125,2125,2120,1795
20240802,135600,1112725340,2135,2125,2135,2120,608
20240802,135500,1111433340,2125,2135,2135,2125,1003
20240802,135400,1109296955,2125,2125,2135,2120,4691
20240802,135300,1099328580,2120,2130,2130,2120,5795
20240802,135200,1086985250,2120,2120,2130,2120,8
20240802,135100,1086968280,2120,2120,2125,2115,6078
20240802,135000,1074070735,2115,2130,2130,2115,21941
20240802,134900,1027489015,2130,2135,2135,2125,6594
20240802,134800,1013434745,2135,2135,2135,2135,1000
20240802,134700,1011299745,2140,2140,2140,2140,1410
20240802,134600,1008282345,2130,2135,2135,2130,1799
20240802,134500,1004450380,2130,2140,2140,2130,9907
20240802,134400,983329545,2140,2140,2140,2140,0
20240802,134300,983329545,2140,2140,2140,2140,65
20240802,134200,983190445,2150,2150,2150,2150,0
20240802,134100,983190445,2150,2150,2150,2150,0
20240802,134000,983190445,2150,2150,2150,2150,0
20240802,133900,983190445,2150,2150,2150,2150,0
20240802,133800,983190445,2150,2150,2150,2150,4
20240802,133700,983181845,2140,2145,2145,2140,4022
20240802,133600,974554660,2145,2150,2150,2145,5
20240802,133500,974543915,2145,2145,2145,2145,615
20240802,133400,973224740,2145,2145,2145,2145,0
20240802,133300,973224740,2145,2145,2145,2140,1589
20240802,133200,969816345,2150,2150,2150,2150,1
20240802,133100,969814195,2145,2145,2145,2145,1
20240802,133000,969812050,2145,2150,2150,2140,3596
20240802,132900,962095205,2135,2150,2150,2135,1653
20240802,132800,958546820,2145,2140,2145,2140,3745
20240802,132700,950529300,2140,2140,2140,2140,0
20240802,132600,950529300,2140,2140,2140,2140,700
20240802,132500,949031300,2140,2140,2140,2140,1002
20240802,132400,946887020,2135,2145,2145,2135,7149
20240802,132300,931573165,2145,2145,2145,2145,2
20240802,132200,931568875,2145,2150,2150,2145,1479
20240802,132100,928389040,2150,2150,2150,2150,1511
20240802,132000,925140390,2150,2150,2150,2150,38
20240802,131900,925058690,2150,2150,2150,2150,196
20240802,131800,924637290,2150,2155,2160,2145,2306
20240802,131700,919661405,2140,2140,2140,2140,0
20240802,131600,919661405,2140,2150,2150,2140,17025
20240802,131500,883090210,2150,2160,2160,2150,3144
20240802,131400,876314230,2160,2160,2160,2160,981
20240802,131300,874195270,2165,2160,2165,2160,31
20240802,131200,874128305,2160,2160,2165,2160,1054
20240802,131100,871849035,2165,2155,2165,2155,2223
20240802,131000,867042105,2160,2170,2170,2160,608
20240802,130900,865728775,2165,2160,2170,2160,1548
20240802,130800,862377435,2165,2165,2165,2165,0
20240802,130700,862377435,2165,2165,2165,2160,1231
20240802,130600,859713465,2170,2180,2180,2170,1833
20240802,130500,855731365,2175,2180,2190,2175,3302
20240802,130400,848531980,2180,2185,2190,2175,1700
20240802,130300,844817815,2175,2170,2190,2170,3181
20240802,130200,837878430,2170,2170,2170,2170,707
20240802,130100,836344240,2165,2160,2165,2160,6100
20240802,130000,823153635,2150,2150,2150,2150,0
20240802,125900,823153635,2150,2150,2150,2150,1
20240802,125800,823151485,2155,2155,2155,2155,32
20240802,125700,823082525,2155,2155,2155,2155,1
20240802,125600,823080370,2155,2155,2155,2155,0
20240802,125500,823080370,2155,2155,2155,2155,4
20240802,125400,823071750,2150,2150,2150,2150,137
20240802,125300,822777200,2150,2150,2150,2150,12
20240802,125200,822751400,2150,2150,2150,2150,9
20240802,125100,822732050,2160,2160,2160,2160,7
20240802,125000,822716930,2150,2150,2150,2150,210
20240802,124900,822265430,2150,2150,2150,2150,0
20240802,124800,822265430,2150,2160,2160,2150,3863
20240802,124700,813921380,2145,2145,2145,2145,3019
20240802,124600,807445625,2135,2135,2135,2135,502
20240802,124500,806373855,2135,2135,2135,2135,329
20240802,124400,805671440,2135,2135,2135,2135,318
20240802,124300,804992510,2135,2145,2145,2135,9196
20240802,124200,785341685,2145,2145,2145,2145,0
20240802,124100,785341685,2145,2145,2145,2145,1231
20240802,124000,782701190,2145,2145,2145,2145,1000
20240802,123900,780556190,2145,2155,2155,2145,244
20240802,123800,780030390,2160,2160,2160,2160,1
20240802,123700,780028230,2145,2145,2145,2145,0
20240802,123600,780028230,2145,2150,2150,2145,2011
20240802,123500,775704585,2145,2145,2145,2140,2565
20240802,123400,770202665,2150,2150,2150,2140,3126
20240802,123300,763481825,2155,2150,2155,2150,4867
20240802,123200,753000840,2135,2145,2145,2135,5114
20240802,123100,742051805,2145,2145,2145,2145,199
20240802,123000,741624950,2145,2145,2145,2145,1
20240802,122900,741622805,2150,2145,2150,2145,3508
20240802,122800,734080630,2150,2150,2150,2150,0
20240802,122700,734080630,2150,2150,2150,2150,1
20240802,122600,734078480,2145,2145,2145,2145,0
20240802,122500,734078480,2145,2140,2145,2140,4260
20240802,122400,724952080,2135,2140,2140,2135,623
20240802,122300,723621875,2135,2135,2135,2135,0
20240802,122200,723621875,2135,2130,2135,2130,101
20240802,122100,723406245,2135,2135,2135,2135,2073
20240802,122000,718980390,2130,2140,2140,2130,1067
20240802,121900,716702030,2140,2145,2145,2140,1566
20240802,121800,713348290,2145,2145,2145,2145,626
20240802,121700,712005520,2145,2150,2150,2145,985
20240802,121600,709892300,2150,2155,2160,2145,4597
20240802,121500,699994600,2155,2155,2155,2155,336
20240802,121400,699270520,2155,2130,2155,2130,2463
20240802,121300,693999200,2125,2125,2125,2125,0
20240802,121200,693999200,2125,2125,2125,2125,52
20240802,121100,693888700,2125,2130,2130,2125,11
20240802,121000,693865305,2130,2130,2130,2130,0
20240802,120900,693865305,2130,2140,2140,2130,151
20240802,120800,693542675,2140,2140,2145,2125,3259
20240802,120700,686581045,2140,2140,2140,2140,1
20240802,120600,686578905,2130,2115,2130,2115,462
20240802,120500,685594905,2120,2125,2130,2120,5217
20240802,120400,674525965,2125,2135,2135,2125,2949
20240802,120300,668244480,2140,2140,2140,2130,8635
20240802,120200,649833170,2145,2155,2155,2145,1405
20240802,120100,646814110,2155,2160,2160,2145,1045
20240802,120000,644561500,2160,2155,2160,2145,1741
20240802,115900,640809660,2155,2160,2160,2140,533
20240802,115800,639661305,2140,2125,2165,2125,16862
20240802,115700,603555140,2125,2105,2125,2105,2899
20240802,115600,597416915,2105,2105,2105,2105,200
20240802,115500,596995915,2095,2095,2095,2095,0
20240802,115400,596995915,2095,2095,2095,2095,340
20240802,115300,596283615,2095,2095,2095,2095,0
20240802,115200,596283615,2095,2095,2095,2095,0
20240802,115100,596283615,2095,2095,2095,2095,0
20240802,115000,596283615,2095,2100,2100,2095,1042
20240802,114900,594096425,2100,2095,2100,2095,869
20240802,114800,592274935,2100,2100,2100,2100,0
20240802,114700,592274935,2100,2100,2100,2100,500
20240802,114600,591224935,2100,2100,2100,2100,0
20240802,114500,591224935,2100,2095,2100,2095,1918
20240802,114400,587201925,2095,2090,2095,2090,2074
20240802,114300,582862280,2095,2095,2095,2095,1
20240802,114200,582860185,2095,2085,2095,2085,1059
20240802,114100,580642210,2075,2075,2075,2075,0
20240802,114000,580642210,2075,2075,2075,2075,0
20240802,113900,580642210,2075,2075,2075,2075,0
20240802,113800,580642210,2075,2080,2080,2075,67
20240802,113700,580502860,2080,2080,2080,2080,0
20240802,113600,580502860,2080,2080,2080,2080,101
20240802,113500,580292780,2075,2080,2080,2075,3000
20240802,113400,574067775,2075,2075,2075,2075,0
20240802,113300,574067775,2075,2075,2075,2075,0
20240802,113200,574067775,2075,2080,2080,2075,5002
20240802,113100,563663625,2075,2075,2075,2075,0
20240802,113000,563663625,2075,2085,2085,2075,5102
20240802,112900,553051880,2080,2085,2085,2080,300
20240802,112800,552427620,2080,2085,2085,2080,714
20240802,112700,550939000,2085,2090,2090,2085,5022
20240802,112600,540468035,2085,2090,2090,2085,700
20240802,112500,539005145,2090,2095,2095,2090,501
20240802,112400,537955560,2095,2095,2095,2095,221
20240802,112300,537492565,2095,2095,2095,2095,264
20240802,112200,536939485,2100,2105,2105,2100,2779
20240802,112100,531101060,2110,2115,2115,2110,2633
20240802,112000,525543655,2115,2115,2115,2115,2470
20240802,111900,520319605,2115,2115,2115,2115,0
20240802,111800,520319605,2115,2115,2115,2115,250
20240802,111700,519790855,2115,2115,2115,2115,501
20240802,111600,518731240,2110,2110,2110,2110,0
20240802,111500,518731240,2110,2115,2115,2110,5
20240802,111400,518720670,2115,2110,2115,2110,651
20240802,111300,517343860,2110,2105,2110,2105,658
20240802,111200,515957000,2100,2100,2100,2100,1100
20240802,111100,513647000,2100,2110,2110,2100,1600
20240802,111000,510281000,2100,2100,2100,2090,6171
20240802,110900,497354720,2095,2125,2125,2095,2347
20240802,110800,492400535,2125,2120,2125,2120,1717
20240802,110700,488758110,2120,2120,2120,2110,65
20240802,110600,488620325,2120,2115,2120,2115,1064
20240802,110500,486369570,2115,2115,2115,2110,1807
20240802,110400,482548265,2115,2110,2115,2110,907
20240802,110300,480631150,2105,2110,2110,2105,301
20240802,110200,479996045,2105,2105,2105,2105,50
20240802,110100,479890795,2115,2115,2115,2115,91
20240802,110000,479698330,2095,2095,2115,2095,1391
20240802,105900,476770745,2090,2090,2095,2085,2520
20240802,105800,471502755,2090,2095,2095,2090,4602
20240802,105700,461883760,2100,2100,2100,2100,0
20240802,105600,461883760,2100,2100,2100,2100,301
20240802,105500,461251660,2085,2085,2100,2085,1596
20240802,105400,457909805,2090,2090,2090,2090,854
20240802,105300,456124945,2090,2085,2090,2085,3508
20240802,105200,448799630,2085,2075,2085,2075,1091
20240802,105100,446524905,2085,2080,2085,2080,1100
20240802,105000,444232710,2065,2080,2080,2065,2944
20240802,104900,438109280,2080,2080,2080,2080,208
20240802,104800,437676640,2075,2075,2080,2075,2275
20240802,104700,432955710,2060,2080,2080,2060,114
20240802,104600,432719150,2075,2065,2075,2060,7410
20240802,104500,417380370,2070,2060,2070,2060,7
20240802,104400,417365940,2060,2060,2060,2060,1753
20240802,104300,413754760,2060,2060,2070,2060,3422
20240802,104200,406695625,2060,2060,2060,2060,1717
20240802,104100,403158605,2060,2050,2060,2050,1631
20240802,104000,399804195,2055,2055,2055,2055,1446
20240802,103900,396832665,2055,2055,2055,2055,97
20240802,103800,396633330,2055,2050,2055,2050,120
20240802,103700,396387190,2050,2050,2050,2050,1000
20240802,103600,394337190,2050,2050,2050,2050,20
20240802,103500,394296190,2055,2055,2055,2055,5
20240802,103400,394285915,2055,2055,2055,2055,5
20240802,103300,394275640,2055,2055,2055,2055,0
20240802,103200,394275640,2055,2055,2055,2055,90
20240802,103100,394090690,2055,2055,2055,2055,55
20240802,103000,393977665,2055,2055,2055,2055,37
20240802,102900,393901630,2050,2055,2055,2050,11
20240802,102800,393879075,2050,2045,2050,2045,1661
20240802,102700,390474050,2050,2050,2050,2050,2801
20240802,102600,384732000,2060,2060,2060,2060,0
20240802,102500,384732000,2060,2060,2060,2060,0
20240802,102400,384732000,2060,2055,2060,2055,502
20240802,102300,383700380,2055,2055,2055,2055,405
20240802,102200,382868105,2050,2050,2050,2050,2386
20240802,102100,377976805,2060,2050,2060,2050,1801
20240802,102000,374284745,2050,2050,2050,2045,2632
20240802,101900,368889175,2050,2050,2050,2050,2000
20240802,101800,364789175,2045,2050,2060,2045,3414
20240802,101700,357790495,2060,2060,2060,2060,0
20240802,101600,357790495,2060,2060,2060,2060,1000
20240802,101500,355730495,2060,2060,2060,2060,0
20240802,101400,355730495,2060,2060,2060,2060,542
20240802,101300,354613975,2060,2055,2060,2055,3444
20240802,101200,347536550,2050,2050,2050,2050,581
20240802,101100,346345500,2055,2050,2055,2050,1035
20240802,101000,344223575,2055,2055,2055,2055,0
20240802,100900,344223575,2055,2050,2055,2050,895
20240802,100800,342388820,2050,2050,2050,2050,319
20240802,100700,341734870,2055,2050,2055,2050,2094
20240802,100600,337437115,2050,2050,2050,2050,1
20240802,100500,337435065,2045,2045,2045,2045,1000
20240802,100400,335390065,2045,2045,2045,2045,596
20240802,100300,334171245,2050,2050,2050,2045,2506
20240802,100200,329038945,2050,2050,2050,2050,0
20240802,100100,329038945,2050,2050,2050,2050,0
20240802,100000,329038945,2050,2050,2050,2050,0
20240802,095900,329038945,2050,2050,2050,2050,0
20240802,095800,329038945,2050,2050,2050,2050,51
20240802,095700,328934395,2045,2035,2045,2035,3376
20240802,095600,322030495,2040,2035,2040,2035,1464
20240802,095500,319043960,2040,2045,2045,2035,1716
20240802,095400,315543315,2040,2040,2040,2040,220
20240802,095300,315094515,2040,2040,2040,2040,0
20240802,095200,315094515,2040,2040,2040,2040,1000
20240802,095100,313054515,2040,2040,2045,2040,356
20240802,095000,312328270,2040,2050,2050,2040,1552
20240802,094900,309152190,2045,2045,2045,2040,1357
20240802,094800,306377135,2045,2040,2045,2030,4435
20240802,094700,297334800,2040,2040,2040,2040,0
20240802,094600,297334800,2040,2045,2045,2040,469
20240802,094500,296375720,2045,2050,2050,2045,56
20240802,094400,296260940,2045,2045,2045,2045,1225
20240802,094300,293755815,2040,2035,2040,2030,5191
20240802,094200,283174400,2035,2030,2035,2030,2031
20240802,094100,279042860,2030,2030,2040,2030,2010
20240802,094000,274962515,2030,2040,2040,2030,2629
20240802,093900,269611410,2035,2040,2040,2035,5717
20240802,093800,257948765,2040,2040,2045,2035,562
20240802,093700,256802300,2035,2040,2040,2015,39341
20240802,093600,177088925,2040,2040,2040,2040,1312
20240802,093500,174412445,2040,2040,2040,2040,506
20240802,093400,173380205,2035,2045,2045,2035,6816
20240802,093300,159466810,2045,2050,2050,2035,205
20240802,093200,159046615,2050,2050,2050,2030,6809
20240802,093100,145183450,2040,2045,2050,2040,4291
20240802,093000,136424525,2050,2045,2050,2045,3
20240802,092900,136418385,2050,2050,2050,2050,168
20240802,092800,136073985,2055,2050,2055,2050,383
20240802,092700,135288560,2050,2045,2050,2045,103
20240802,092600,135077415,2050,2045,2050,2035,10354
20240802,092500,113947045,2045,2055,2055,2045,1991
20240802,092400,109867370,2055,2050,2055,2050,524
20240802,092300,108793040,2050,2050,2060,2045,4541
20240802,092200,99477870,2050,2060,2060,2050,1224
20240802,092100,96962555,2055,2065,2065,2055,13
20240802,092000,96935780,2065,2065,2065,2065,1
20240802,091900,96933715,2055,2060,2065,2050,5752
20240802,091800,85107055,2065,2060,2065,2060,136
20240802,091700,84826890,2060,2065,2070,2060,1308
20240802,091600,82125890,2065,2060,2065,2055,1008
20240802,091500,80049425,2055,2060,2060,2055,718
20240802,091400,78573285,2060,2060,2060,2060,180
20240802,091300,78202485,2060,2055,2060,2050,7311
20240802,091200,63213100,2060,2065,2065,2055,2676
20240802,091100,57705425,2065,2070,2070,2065,932
20240802,091000,55780345,2070,2080,2080,2065,1899
20240802,090900,51846840,2075,2070,2080,2070,441
20240802,090800,50932810,2070,2080,2085,2070,9550
20240802,090700,31126060,2085,2090,2090,2085,1621
20240802,090600,27745970,2095,2090,2095,2085,936
20240802,090500,25789740,2085,2085,2085,2085,0
20240802,090400,25789740,2085,2080,2085,2075,1521
20240802,090300,22621125,2085,2085,2090,2085,367
20240802,090200,21855040,2090,2090,2090,2085,250
20240802,090100,21333625,2090,2085,2090,2085,2580
20240802,090000,15942270,2090,2075,2100,2070,7687