KissMeData/288330/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205600,2194493760,2780,2780,2780,2780,10243
20240802,205500,2194493760,2780,2780,2780,2780,0
20240802,205400,2194493760,2780,2780,2780,2780,0
20240802,205300,2194493760,2780,2780,2780,2780,0
20240802,205200,2194493760,2780,2780,2780,2780,0
20240802,205100,2194493760,2780,2780,2780,2780,0
20240802,205000,2194493760,2780,2780,2780,2780,0
20240802,204900,2194493760,2780,2780,2780,2780,0
20240802,204800,2194493760,2780,2780,2780,2780,0
20240802,204700,2194493760,2780,2780,2780,2780,0
20240802,204600,2194493760,2780,2780,2780,2780,0
20240802,204500,2194493760,2780,2780,2780,2780,0
20240802,204400,2194493760,2780,2780,2780,2780,0
20240802,204300,2194493760,2780,2780,2780,2780,0
20240802,204200,2194493760,2780,2780,2780,2780,0
20240802,204100,2194493760,2780,2780,2780,2780,0
20240802,204000,2194493760,2780,2780,2780,2780,0
20240802,203900,2194493760,2780,2780,2780,2780,0
20240802,203800,2194493760,2780,2780,2780,2780,0
20240802,203700,2194493760,2780,2780,2780,2780,0
20240802,203600,2194493760,2780,2780,2780,2780,0
20240802,203500,2194493760,2780,2780,2780,2780,0
20240802,203400,2194493760,2780,2780,2780,2780,0
20240802,203300,2194493760,2780,2780,2780,2780,0
20240802,203200,2194493760,2780,2780,2780,2780,0
20240802,203100,2194493760,2780,2780,2780,2780,0
20240802,203000,2194493760,2780,2780,2780,2780,0
20240802,202900,2194493760,2780,2780,2780,2780,0
20240802,202800,2194493760,2780,2780,2780,2780,0
20240802,202700,2194493760,2780,2780,2780,2780,0
20240802,202600,2194493760,2780,2780,2780,2780,10243
20240802,202500,2194493760,2780,2780,2780,2780,0
20240802,202400,2194493760,2780,2780,2780,2780,0
20240802,202300,2194493760,2780,2780,2780,2780,0
20240802,202200,2194493760,2780,2780,2780,2780,0
20240802,202100,2194493760,2780,2780,2780,2780,0
20240802,202000,2194493760,2780,2780,2780,2780,0
20240802,201900,2194493760,2780,2780,2780,2780,0
20240802,201800,2194493760,2780,2780,2780,2780,0
20240802,201700,2194493760,2780,2780,2780,2780,0
20240802,201600,2194493760,2780,2780,2780,2780,0
20240802,201500,2194493760,2780,2780,2780,2780,0
20240802,201400,2194493760,2780,2780,2780,2780,0
20240802,201300,2194493760,2780,2780,2780,2780,0
20240802,201200,2194493760,2780,2780,2780,2780,0
20240802,201100,2194493760,2780,2780,2780,2780,0
20240802,201000,2194493760,2780,2780,2780,2780,0
20240802,200900,2194493760,2780,2780,2780,2780,0
20240802,200800,2194493760,2780,2780,2780,2780,0
20240802,200700,2194493760,2780,2780,2780,2780,0
20240802,200600,2194493760,2780,2780,2780,2780,0
20240802,200500,2194493760,2780,2780,2780,2780,0
20240802,200400,2194493760,2780,2780,2780,2780,0
20240802,200300,2194493760,2780,2780,2780,2780,0
20240802,200200,2194493760,2780,2780,2780,2780,0
20240802,200100,2194493760,2780,2780,2780,2780,0
20240802,200000,2194493760,2780,2780,2780,2780,0
20240802,195900,2194493760,2780,2780,2780,2780,0
20240802,195800,2194493760,2780,2780,2780,2780,0
20240802,195700,2194493760,2780,2780,2780,2780,0
20240802,195600,2194493760,2780,2780,2780,2780,10243
20240802,195500,2194493760,2780,2780,2780,2780,0
20240802,195400,2194493760,2780,2780,2780,2780,0
20240802,195300,2194493760,2780,2780,2780,2780,0
20240802,195200,2194493760,2780,2780,2780,2780,0
20240802,195100,2194493760,2780,2780,2780,2780,0
20240802,195000,2194493760,2780,2780,2780,2780,0
20240802,194900,2194493760,2780,2780,2780,2780,0
20240802,194800,2194493760,2780,2780,2780,2780,0
20240802,194700,2194493760,2780,2780,2780,2780,0
20240802,194600,2194493760,2780,2780,2780,2780,0
20240802,194500,2194493760,2780,2780,2780,2780,0
20240802,194400,2194493760,2780,2780,2780,2780,0
20240802,194300,2194493760,2780,2780,2780,2780,0
20240802,194200,2194493760,2780,2780,2780,2780,0
20240802,194100,2194493760,2780,2780,2780,2780,0
20240802,194000,2194493760,2780,2780,2780,2780,0
20240802,193900,2194493760,2780,2780,2780,2780,0
20240802,193800,2194493760,2780,2780,2780,2780,0
20240802,193700,2194493760,2780,2780,2780,2780,0
20240802,193600,2194493760,2780,2780,2780,2780,0
20240802,193500,2194493760,2780,2780,2780,2780,0
20240802,193400,2194493760,2780,2780,2780,2780,0
20240802,193300,2194493760,2780,2780,2780,2780,0
20240802,193200,2194493760,2780,2780,2780,2780,0
20240802,193100,2194493760,2780,2780,2780,2780,0
20240802,193000,2194493760,2780,2780,2780,2780,0
20240802,192900,2194493760,2780,2780,2780,2780,0
20240802,192800,2194493760,2780,2780,2780,2780,0
20240802,192700,2194493760,2780,2780,2780,2780,0
20240802,192600,2194493760,2780,2780,2780,2780,10243
20240802,192500,2194493760,2780,2780,2780,2780,0
20240802,192400,2194493760,2780,2780,2780,2780,0
20240802,192300,2194493760,2780,2780,2780,2780,0
20240802,192200,2194493760,2780,2780,2780,2780,0
20240802,192100,2194493760,2780,2780,2780,2780,0
20240802,192000,2194493760,2780,2780,2780,2780,0
20240802,191900,2194493760,2780,2780,2780,2780,0
20240802,191800,2194493760,2780,2780,2780,2780,0
20240802,191700,2194493760,2780,2780,2780,2780,0
20240802,191600,2194493760,2780,2780,2780,2780,0
20240802,191500,2194493760,2780,2780,2780,2780,0
20240802,191400,2194493760,2780,2780,2780,2780,0
20240802,191300,2194493760,2780,2780,2780,2780,0
20240802,191200,2194493760,2780,2780,2780,2780,0
20240802,191100,2194493760,2780,2780,2780,2780,0
20240802,191000,2194493760,2780,2780,2780,2780,0
20240802,190900,2194493760,2780,2780,2780,2780,0
20240802,190800,2194493760,2780,2780,2780,2780,0
20240802,190700,2194493760,2780,2780,2780,2780,0
20240802,190600,2194493760,2780,2780,2780,2780,0
20240802,190500,2194493760,2780,2780,2780,2780,0
20240802,190400,2194493760,2780,2780,2780,2780,0
20240802,190300,2194493760,2780,2780,2780,2780,0
20240802,190200,2194493760,2780,2780,2780,2780,0
20240802,190100,2194493760,2780,2780,2780,2780,0
20240802,190000,2194493760,2780,2780,2780,2780,0
20240802,185900,2194493760,2780,2780,2780,2780,0
20240802,185800,2194493760,2780,2780,2780,2780,0
20240802,185700,2194493760,2780,2780,2780,2780,0
20240802,185600,2194493760,2780,2780,2780,2780,10243
20240802,185500,2194493760,2780,2780,2780,2780,0
20240802,185400,2194493760,2780,2780,2780,2780,0
20240802,185300,2194493760,2780,2780,2780,2780,0
20240802,185200,2194493760,2780,2780,2780,2780,0
20240802,185100,2194493760,2780,2780,2780,2780,0
20240802,185000,2194493760,2780,2780,2780,2780,0
20240802,184900,2194493760,2780,2780,2780,2780,0
20240802,184800,2194493760,2780,2780,2780,2780,0
20240802,184700,2194493760,2780,2780,2780,2780,0
20240802,184600,2194493760,2780,2780,2780,2780,0
20240802,184500,2194493760,2780,2780,2780,2780,0
20240802,184400,2194493760,2780,2780,2780,2780,0
20240802,184300,2194493760,2780,2780,2780,2780,0
20240802,184200,2194493760,2780,2780,2780,2780,0
20240802,184100,2194493760,2780,2780,2780,2780,0
20240802,184000,2194493760,2780,2780,2780,2780,0
20240802,183900,2194493760,2780,2780,2780,2780,0
20240802,183800,2194493760,2780,2780,2780,2780,0
20240802,183700,2194493760,2780,2780,2780,2780,0
20240802,183600,2194493760,2780,2780,2780,2780,0
20240802,183500,2194493760,2780,2780,2780,2780,0
20240802,183400,2194493760,2780,2780,2780,2780,0
20240802,183300,2194493760,2780,2780,2780,2780,0
20240802,183200,2194493760,2780,2780,2780,2780,0
20240802,183100,2194493760,2780,2780,2780,2780,0
20240802,183000,2194493760,2780,2780,2780,2780,0
20240802,182900,2194493760,2780,2780,2780,2780,0
20240802,182800,2194493760,2780,2780,2780,2780,0
20240802,182700,2194493760,2780,2780,2780,2780,0
20240802,182600,2194493760,2780,2780,2780,2780,10243
20240802,182500,2194493760,2780,2780,2780,2780,0
20240802,182400,2194493760,2780,2780,2780,2780,0
20240802,182300,2194493760,2780,2780,2780,2780,0
20240802,182200,2194493760,2780,2780,2780,2780,0
20240802,182100,2194493760,2780,2780,2780,2780,0
20240802,182000,2194493760,2780,2780,2780,2780,0
20240802,181900,2194493760,2780,2780,2780,2780,0
20240802,181800,2194493760,2780,2780,2780,2780,0
20240802,181700,2194493760,2780,2780,2780,2780,0
20240802,181600,2194493760,2780,2780,2780,2780,0
20240802,181500,2194493760,2780,2780,2780,2780,0
20240802,181400,2194493760,2780,2780,2780,2780,0
20240802,181300,2194493760,2780,2780,2780,2780,0
20240802,181200,2194493760,2780,2780,2780,2780,0
20240802,181100,2194493760,2780,2780,2780,2780,0
20240802,181000,2194493760,2780,2780,2780,2780,0
20240802,180900,2194493760,2780,2780,2780,2780,0
20240802,180800,2194493760,2780,2780,2780,2780,0
20240802,180700,2194493760,2780,2780,2780,2780,0
20240802,180600,2194493760,2780,2780,2780,2780,0
20240802,180500,2194493760,2780,2780,2780,2780,0
20240802,180400,2194493760,2780,2780,2780,2780,0
20240802,180300,2194493760,2780,2780,2780,2780,0
20240802,180200,2194493760,2780,2780,2780,2780,0
20240802,180100,2194493760,2780,2780,2780,2780,0
20240802,180000,2194493760,2780,2780,2780,2780,0
20240802,175900,2194493760,2780,2780,2780,2780,0
20240802,175800,2194493760,2780,2780,2780,2780,0
20240802,175700,2194493760,2780,2780,2780,2780,0
20240802,175600,2194493760,2780,2780,2780,2780,10243
20240802,175500,2194493760,2780,2780,2780,2780,0
20240802,175400,2194493760,2780,2780,2780,2780,0
20240802,175300,2194493760,2780,2780,2780,2780,0
20240802,175200,2194493760,2780,2780,2780,2780,0
20240802,175100,2194493760,2780,2780,2780,2780,0
20240802,175000,2194493760,2780,2780,2780,2780,0
20240802,174900,2194493760,2780,2780,2780,2780,0
20240802,174800,2194493760,2780,2780,2780,2780,0
20240802,174700,2194493760,2780,2780,2780,2780,0
20240802,174600,2194493760,2780,2780,2780,2780,0
20240802,174500,2194493760,2780,2780,2780,2780,0
20240802,174400,2194493760,2780,2780,2780,2780,0
20240802,174300,2194493760,2780,2780,2780,2780,0
20240802,174200,2194493760,2780,2780,2780,2780,0
20240802,174100,2194493760,2780,2780,2780,2780,0
20240802,174000,2194493760,2780,2780,2780,2780,0
20240802,173900,2194493760,2780,2780,2780,2780,0
20240802,173800,2194493760,2780,2780,2780,2780,0
20240802,173700,2194493760,2780,2780,2780,2780,0
20240802,173600,2194493760,2780,2780,2780,2780,0
20240802,173500,2194493760,2780,2780,2780,2780,0
20240802,173400,2194493760,2780,2780,2780,2780,0
20240802,173300,2194493760,2780,2780,2780,2780,0
20240802,173200,2194493760,2780,2780,2780,2780,0
20240802,173100,2194493760,2780,2780,2780,2780,0
20240802,173000,2194493760,2780,2780,2780,2780,0
20240802,172900,2194493760,2780,2780,2780,2780,0
20240802,172800,2194493760,2780,2780,2780,2780,0
20240802,172700,2194493760,2780,2780,2780,2780,0
20240802,172600,2194493760,2780,2780,2780,2780,10243
20240802,172500,2194493760,2780,2780,2780,2780,0
20240802,172400,2194493760,2780,2780,2780,2780,0
20240802,172300,2194493760,2780,2780,2780,2780,0
20240802,172200,2194493760,2780,2780,2780,2780,0
20240802,172100,2194493760,2780,2780,2780,2780,0
20240802,172000,2194493760,2780,2780,2780,2780,0
20240802,171900,2194493760,2780,2780,2780,2780,0
20240802,171800,2194493760,2780,2780,2780,2780,0
20240802,171700,2194493760,2780,2780,2780,2780,0
20240802,171600,2194493760,2780,2780,2780,2780,0
20240802,171500,2194493760,2780,2780,2780,2780,0
20240802,171400,2194493760,2780,2780,2780,2780,0
20240802,171300,2194493760,2780,2780,2780,2780,0
20240802,171200,2194493760,2780,2780,2780,2780,0
20240802,171100,2194493760,2780,2780,2780,2780,0
20240802,171000,2194493760,2780,2780,2780,2780,0
20240802,170900,2194493760,2780,2780,2780,2780,0
20240802,170800,2194493760,2780,2780,2780,2780,0
20240802,170700,2194493760,2780,2780,2780,2780,0
20240802,170600,2194493760,2780,2780,2780,2780,0
20240802,170500,2194493760,2780,2780,2780,2780,0
20240802,170400,2194493760,2780,2780,2780,2780,0
20240802,170300,2194493760,2780,2780,2780,2780,0
20240802,170200,2194493760,2780,2780,2780,2780,0
20240802,170100,2194493760,2780,2780,2780,2780,0
20240802,170000,2194493760,2780,2780,2780,2780,0
20240802,165900,2194493760,2780,2780,2780,2780,0
20240802,165800,2194493760,2780,2780,2780,2780,0
20240802,165700,2194493760,2780,2780,2780,2780,0
20240802,165600,2194493760,2780,2780,2780,2780,10243
20240802,165500,2194493760,2780,2780,2780,2780,0
20240802,165400,2194493760,2780,2780,2780,2780,0
20240802,165300,2194493760,2780,2780,2780,2780,0
20240802,165200,2194493760,2780,2780,2780,2780,0
20240802,165100,2194493760,2780,2780,2780,2780,0
20240802,165000,2194493760,2780,2780,2780,2780,0
20240802,164900,2194493760,2780,2780,2780,2780,0
20240802,164800,2194493760,2780,2780,2780,2780,0
20240802,164700,2194493760,2780,2780,2780,2780,0
20240802,164600,2194493760,2780,2780,2780,2780,0
20240802,164500,2194493760,2780,2780,2780,2780,0
20240802,164400,2194493760,2780,2780,2780,2780,0
20240802,164300,2194493760,2780,2780,2780,2780,0
20240802,164200,2194493760,2780,2780,2780,2780,0
20240802,164100,2194493760,2780,2780,2780,2780,0
20240802,164000,2194493760,2780,2780,2780,2780,0
20240802,163900,2194493760,2780,2780,2780,2780,0
20240802,163800,2194493760,2780,2780,2780,2780,0
20240802,163700,2194493760,2780,2780,2780,2780,0
20240802,163600,2194493760,2780,2780,2780,2780,0
20240802,163500,2194493760,2780,2780,2780,2780,0
20240802,163400,2194493760,2780,2780,2780,2780,0
20240802,163300,2194493760,2780,2780,2780,2780,0
20240802,163200,2194493760,2780,2780,2780,2780,0
20240802,163100,2194493760,2780,2780,2780,2780,0
20240802,163000,2194493760,2780,2780,2780,2780,0
20240802,162900,2194493760,2780,2780,2780,2780,0
20240802,162800,2194493760,2780,2780,2780,2780,0
20240802,162700,2194493760,2780,2780,2780,2780,0
20240802,162600,2194493760,2780,2780,2780,2780,10243
20240802,162500,2194493760,2780,2780,2780,2780,0
20240802,162400,2194493760,2780,2780,2780,2780,0
20240802,162300,2194493760,2780,2780,2780,2780,0
20240802,162200,2194493760,2780,2780,2780,2780,0
20240802,162100,2194493760,2780,2780,2780,2780,0
20240802,162000,2194493760,2780,2780,2780,2780,0
20240802,161900,2194493760,2780,2780,2780,2780,0
20240802,161800,2194493760,2780,2780,2780,2780,0
20240802,161700,2194493760,2780,2780,2780,2780,0
20240802,161600,2194493760,2780,2780,2780,2780,0
20240802,161500,2194493760,2780,2780,2780,2780,0
20240802,161400,2194493760,2780,2780,2780,2780,0
20240802,161300,2194493760,2780,2780,2780,2780,0
20240802,161200,2194493760,2780,2780,2780,2780,0
20240802,161100,2194493760,2780,2780,2780,2780,0
20240802,161000,2194493760,2780,2780,2780,2780,0
20240802,160900,2194493760,2780,2780,2780,2780,0
20240802,160800,2194493760,2780,2780,2780,2780,0
20240802,160700,2194493760,2780,2780,2780,2780,0
20240802,160600,2194493760,2780,2780,2780,2780,0
20240802,160500,2194493760,2780,2780,2780,2780,0
20240802,160400,2194493760,2780,2780,2780,2780,0
20240802,160300,2194493760,2780,2780,2780,2780,0
20240802,160200,2194493760,2780,2780,2780,2780,0
20240802,160100,2194493760,2780,2780,2780,2780,0
20240802,160000,2194493760,2780,2780,2780,2780,0
20240802,155900,2194493760,2780,2780,2780,2780,0
20240802,155800,2194493760,2780,2780,2780,2780,0
20240802,155700,2194493760,2780,2780,2780,2780,0
20240802,155600,2194493760,2780,2780,2780,2780,10243
20240802,155500,2194493760,2780,2780,2780,2780,0
20240802,155400,2194493760,2780,2780,2780,2780,0
20240802,155300,2194493760,2780,2780,2780,2780,0
20240802,155200,2194493760,2780,2780,2780,2780,0
20240802,155100,2194493760,2780,2780,2780,2780,0
20240802,155000,2194493760,2780,2780,2780,2780,0
20240802,154900,2194493760,2780,2780,2780,2780,0
20240802,154800,2194493760,2780,2780,2780,2780,0
20240802,154700,2194493760,2780,2780,2780,2780,0
20240802,154600,2194493760,2780,2780,2780,2780,0
20240802,154500,2194493760,2780,2780,2780,2780,0
20240802,154400,2194493760,2780,2780,2780,2780,0
20240802,154300,2194493760,2780,2780,2780,2780,0
20240802,154200,2194493760,2780,2780,2780,2780,0
20240802,154100,2194493760,2780,2780,2780,2780,0
20240802,154000,2194493760,2780,2780,2780,2780,0
20240802,153900,2194493760,2780,2780,2780,2780,0
20240802,153800,2194493760,2780,2780,2780,2780,0
20240802,153700,2194493760,2780,2780,2780,2780,0
20240802,153600,2194493760,2780,2780,2780,2780,0
20240802,153500,2194493760,2780,2780,2780,2780,0
20240802,153400,2194493760,2780,2780,2780,2780,0
20240802,153300,2194493760,2780,2780,2780,2780,0
20240802,153200,2194493760,2780,2780,2780,2780,0
20240802,153100,2194493760,2780,2780,2780,2780,0
20240802,153000,2194493760,2780,2780,2780,2780,10243
20240802,152900,2166018220,2790,2790,2790,2790,0
20240802,152800,2166018220,2790,2790,2790,2790,0
20240802,152700,2166018220,2790,2790,2790,2790,0
20240802,152600,2166018220,2790,2790,2790,2790,0
20240802,152500,2166018220,2790,2790,2790,2790,0
20240802,152400,2166018220,2790,2790,2790,2790,0
20240802,152300,2166018220,2790,2790,2790,2790,0
20240802,152200,2166018220,2790,2790,2790,2790,0
20240802,152100,2166018220,2790,2790,2790,2790,0
20240802,152000,2166018220,2790,2790,2790,2790,0
20240802,151900,2166018220,2790,2790,2795,2775,3649
20240802,151800,2155857910,2795,2795,2795,2785,988
20240802,151700,2153100195,2795,2790,2795,2790,508
20240802,151600,2151681855,2790,2785,2790,2785,718
20240802,151500,2149682200,2785,2780,2785,2780,303
20240802,151400,2148838835,2780,2785,2785,2780,1411
20240802,151300,2144916225,2785,2780,2785,2780,465
20240802,151200,2143623505,2780,2770,2780,2770,428
20240802,151100,2142436810,2770,2780,2780,2770,1096
20240802,151000,2139395215,2775,2775,2775,2775,780
20240802,150900,2137230715,2775,2780,2780,2775,509
20240802,150800,2135817975,2780,2775,2790,2775,4188
20240802,150700,2124175405,2775,2745,2775,2745,1867
20240802,150600,2119035420,2755,2750,2765,2740,1172
20240802,150500,2115820575,2760,2760,2760,2735,4102
20240802,150400,2104573575,2760,2755,2760,2755,1305
20240802,150300,2100977390,2755,2750,2755,2750,131
20240802,150200,2100616735,2755,2755,2755,2750,153
20240802,150100,2100195845,2760,2750,2760,2750,432
20240802,150000,2099007830,2745,2745,2745,2745,420
20240802,145900,2097854930,2735,2770,2770,2735,4775
20240802,145800,2084778080,2755,2760,2765,2755,821
20240802,145700,2082512515,2760,2770,2775,2760,1706
20240802,145600,2077783140,2770,2775,2775,2770,153
20240802,145500,2077358830,2775,2775,2775,2765,589
20240802,145400,2075724850,2775,2775,2780,2775,1044
20240802,145300,2072826590,2770,2785,2790,2770,1068
20240802,145200,2069853715,2790,2790,2790,2785,608
20240802,145100,2068158525,2800,2800,2810,2785,2540
20240802,145000,2061045735,2800,2820,2825,2800,4336
20240802,144900,2048835575,2795,2755,2850,2755,19371
20240802,144800,1994688995,2755,2745,2755,2720,596
20240802,144700,1993057030,2740,2740,2745,2740,260
20240802,144600,1992344130,2740,2730,2750,2730,5487
20240802,144500,1977300270,2735,2735,2735,2735,50
20240802,144400,1977163520,2735,2710,2735,2710,5523
20240802,144300,1962118615,2705,2695,2705,2695,142
20240802,144200,1961735880,2695,2690,2695,2690,221
20240802,144100,1961141385,2690,2675,2690,2675,390
20240802,144000,1960097900,2675,2675,2675,2675,54
20240802,143900,1959953450,2675,2675,2675,2675,0
20240802,143800,1959953450,2675,2675,2675,2675,15
20240802,143700,1959913325,2680,2680,2680,2680,385
20240802,143600,1958881525,2680,2680,2680,2675,506
20240802,143500,1957527415,2690,2690,2690,2690,0
20240802,143400,1957527415,2690,2685,2690,2680,749
20240802,143300,1955519950,2680,2685,2685,2680,370
20240802,143200,1954528110,2685,2685,2685,2685,112
20240802,143100,1954227390,2695,2690,2695,2685,75
20240802,143000,1954025695,2685,2685,2685,2685,0
20240802,142900,1954025695,2685,2690,2690,2680,357
20240802,142800,1953066990,2690,2690,2690,2675,110
20240802,142700,1952771560,2695,2700,2700,2695,513
20240802,142600,1951387715,2700,2710,2710,2700,1864
20240802,142500,1946339510,2715,2720,2720,2715,1436
20240802,142400,1942436620,2720,2725,2725,2720,619
20240802,142300,1940749850,2720,2720,2720,2720,200
20240802,142200,1940205850,2720,2720,2720,2720,1
20240802,142100,1940203130,2725,2725,2725,2725,477
20240802,142000,1938903305,2725,2725,2725,2725,80
20240802,141900,1938685305,2725,2725,2725,2725,125
20240802,141800,1938344680,2730,2730,2730,2730,293
20240802,141700,1937544790,2735,2735,2735,2735,0
20240802,141600,1937544790,2735,2735,2735,2735,0
20240802,141500,1937544790,2735,2730,2735,2720,1658
20240802,141400,1933011170,2730,2720,2730,2720,1238
20240802,141300,1929641430,2720,2720,2735,2720,1476
20240802,141200,1925606285,2720,2735,2735,2720,634
20240802,141100,1923874230,2735,2720,2735,2720,5096
20240802,141000,1909949545,2720,2720,2720,2720,50
20240802,140900,1909813545,2720,2710,2720,2710,1527
20240802,140800,1905660130,2705,2705,2705,2705,0
20240802,140700,1905660130,2705,2705,2705,2705,0
20240802,140600,1905660130,2705,2690,2705,2690,2320
20240802,140500,1899386995,2685,2680,2685,2680,294
20240802,140400,1898599070,2680,2680,2680,2680,0
20240802,140300,1898599070,2680,2680,2680,2680,430
20240802,140200,1897446670,2675,2660,2675,2660,2665
20240802,140100,1890329520,2660,2680,2680,2660,510
20240802,140000,1888969295,2675,2665,2675,2665,233
20240802,135900,1888348170,2665,2660,2665,2660,699
20240802,135800,1886487835,2665,2670,2670,2665,820
20240802,135700,1884300540,2670,2675,2675,2670,711
20240802,135600,1882401440,2680,2675,2680,2675,112
20240802,135500,1882101290,2670,2680,2680,2670,106
20240802,135400,1881818170,2680,2680,2680,2680,52
20240802,135300,1881678810,2680,2680,2680,2680,256
20240802,135200,1880992730,2680,2675,2680,2675,617
20240802,135100,1879340785,2680,2685,2685,2680,1823
20240802,135000,1874453145,2685,2690,2690,2685,17
20240802,134900,1874407495,2690,2695,2705,2680,1424
20240802,134800,1870583700,2705,2690,2705,2685,2148
20240802,134700,1864806590,2695,2695,2695,2695,198
20240802,134600,1864272980,2695,2695,2695,2695,1249
20240802,134500,1860906925,2695,2700,2700,2695,172
20240802,134400,1860442795,2700,2705,2705,2700,2889
20240802,134300,1852637440,2715,2710,2715,2710,11
20240802,134200,1852607580,2700,2710,2710,2700,2632
20240802,134100,1845495580,2710,2710,2710,2710,233
20240802,134000,1844864150,2705,2705,2705,2705,50
20240802,133900,1844728900,2700,2700,2700,2700,371
20240802,133800,1843727200,2690,2695,2695,2690,197
20240802,133700,1843196315,2695,2700,2700,2695,1284
20240802,133600,1839734420,2700,2715,2715,2700,6190
20240802,133500,1822954065,2720,2720,2720,2720,134
20240802,133400,1822589585,2720,2720,2725,2720,184
20240802,133300,1822089055,2720,2725,2725,2720,1097
20240802,133200,1819104615,2720,2720,2720,2720,0
20240802,133100,1819104615,2720,2720,2720,2720,114
20240802,133000,1818794535,2720,2720,2720,2720,0
20240802,132900,1818794535,2720,2720,2720,2720,449
20240802,132800,1817573255,2720,2730,2730,2720,4000
20240802,132700,1806675040,2735,2735,2735,2735,450
20240802,132600,1805444290,2735,2740,2740,2735,1208
20240802,132500,1802140160,2740,2745,2745,2740,1707
20240802,132400,1797454945,2745,2745,2745,2745,473
20240802,132300,1796156560,2745,2745,2745,2745,1736
20240802,132200,1791391240,2745,2745,2745,2745,1057
20240802,132100,1788489775,2745,2750,2750,2735,245
20240802,132000,1787817485,2775,2775,2780,2775,270
20240802,131900,1787067020,2780,2780,2780,2780,0
20240802,131800,1787067020,2780,2780,2780,2780,100
20240802,131700,1786789020,2785,2760,2785,2760,1005
20240802,131600,1783995230,2755,2755,2755,2755,588
20240802,131500,1782375290,2755,2725,2755,2725,599
20240802,131400,1780726170,2740,2785,2785,2720,4768
20240802,131300,1767664055,2785,2785,2785,2785,37
20240802,131200,1767561010,2785,2785,2785,2780,927
20240802,131100,1764981815,2785,2790,2790,2785,1166
20240802,131000,1761730960,2790,2770,2790,2770,4260
20240802,130900,1749885085,2770,2770,2770,2770,359
20240802,130800,1748890655,2770,2765,2770,2765,642
20240802,130700,1747114010,2765,2765,2765,2765,680
20240802,130600,1745233810,2765,2765,2765,2760,2399
20240802,130500,1738607860,2765,2765,2765,2765,3
20240802,130400,1738599565,2765,2770,2770,2765,22
20240802,130300,1738538715,2770,2770,2770,2770,2145
20240802,130200,1732597065,2765,2765,2765,2765,40
20240802,130100,1732486465,2765,2765,2765,2765,70
20240802,130000,1732292915,2760,2760,2760,2760,565
20240802,125900,1730733515,2765,2765,2765,2765,0
20240802,125800,1730733515,2765,2760,2765,2760,68
20240802,125700,1730545505,2760,2760,2760,2760,0
20240802,125600,1730545505,2760,2755,2760,2750,955
20240802,125500,1727911060,2755,2755,2755,2755,1
20240802,125400,1727908305,2755,2755,2755,2755,423
20240802,125300,1726742940,2760,2765,2765,2760,1183
20240802,125200,1723475860,2765,2765,2765,2765,11
20240802,125100,1723445445,2765,2760,2765,2760,470
20240802,125000,1722146965,2760,2765,2765,2760,12
20240802,124900,1722113795,2765,2765,2765,2765,42
20240802,124800,1721997665,2760,2760,2760,2760,131
20240802,124700,1721636105,2765,2765,2765,2765,2180
20240802,124600,1715608405,2760,2740,2760,2740,434
20240802,124500,1714415070,2740,2730,2740,2730,205
20240802,124400,1713854410,2730,2730,2730,2730,5
20240802,124300,1713840760,2730,2730,2730,2730,0
20240802,124200,1713840760,2730,2730,2750,2725,1272
20240802,124100,1710365400,2725,2725,2735,2725,412
20240802,124000,1709242690,2735,2730,2735,2730,19
20240802,123900,1709190730,2705,2735,2735,2705,2038
20240802,123800,1703642040,2735,2735,2735,2735,0
20240802,123700,1703642040,2735,2740,2740,2735,487
20240802,123600,1702310085,2740,2740,2740,2740,122
20240802,123500,1701975805,2745,2750,2750,2745,200
20240802,123400,1701426305,2745,2745,2745,2745,5
20240802,123300,1701412580,2750,2750,2750,2750,0
20240802,123200,1701412580,2750,2740,2750,2740,100
20240802,123100,1701137655,2740,2730,2740,2730,300
20240802,123000,1700316260,2730,2725,2730,2725,758
20240802,122900,1698248275,2725,2735,2735,2725,24
20240802,122800,1698182675,2735,2735,2735,2735,30
20240802,122700,1698100625,2735,2730,2735,2730,2
20240802,122600,1698095160,2725,2725,2725,2725,1
20240802,122500,1698092435,2720,2715,2720,2715,947
20240802,122400,1695516765,2705,2705,2705,2705,0
20240802,122300,1695516765,2705,2715,2715,2705,472
20240802,122200,1694235295,2715,2705,2715,2705,319
20240802,122100,1693369245,2700,2700,2700,2700,270
20240802,122000,1692640245,2705,2700,2705,2700,1050
20240802,121900,1689805145,2700,2700,2700,2700,90
20240802,121800,1689562145,2695,2705,2705,2695,5072
20240802,121700,1675874520,2700,2705,2705,2700,1541
20240802,121600,1671707370,2705,2710,2710,2705,1277
20240802,121500,1668250795,2710,2715,2720,2710,14
20240802,121400,1668212825,2710,2705,2710,2705,388
20240802,121300,1667161350,2710,2725,2725,2710,2173
20240802,121200,1661255525,2735,2740,2745,2730,1428
20240802,121100,1657356715,2730,2730,2730,2730,6
20240802,121000,1657340335,2740,2735,2740,2730,601
20240802,120900,1655697795,2735,2735,2735,2735,1760
20240802,120800,1650884195,2740,2740,2740,2740,299
20240802,120700,1650064935,2740,2740,2740,2740,0
20240802,120600,1650064935,2740,2740,2740,2740,10
20240802,120500,1650037535,2755,2755,2755,2755,0
20240802,120400,1650037535,2755,2755,2755,2755,1
20240802,120300,1650034780,2740,2740,2740,2740,200
20240802,120200,1649486780,2740,2740,2740,2740,0
20240802,120100,1649486780,2740,2750,2750,2740,1411
20240802,120000,1645615895,2755,2765,2765,2755,43
20240802,115900,1645497020,2760,2765,2765,2760,22
20240802,115800,1645436275,2765,2765,2765,2765,777
20240802,115700,1643287870,2770,2775,2780,2770,1144
20240802,115600,1640113870,2780,2780,2780,2780,30
20240802,115500,1640030470,2780,2780,2780,2780,2042
20240802,115400,1634353710,2785,2785,2785,2785,595
20240802,115300,1632696635,2785,2795,2800,2785,2193
20240802,115200,1626559410,2790,2780,2790,2780,3074
20240802,115100,1618011165,2780,2765,2780,2765,1567
20240802,115000,1613674175,2750,2760,2760,2750,952
20240802,114900,1611054215,2760,2760,2760,2760,80
20240802,114800,1610833415,2760,2760,2760,2760,51
20240802,114700,1610692655,2755,2755,2755,2755,0
20240802,114600,1610692655,2755,2755,2755,2755,23
20240802,114500,1610629290,2750,2750,2750,2750,0
20240802,114400,1610629290,2750,2750,2750,2750,1
20240802,114300,1610626540,2745,2745,2745,2745,0
20240802,114200,1610626540,2745,2750,2750,2745,126
20240802,114100,1610280570,2745,2745,2745,2745,72
20240802,114000,1610082930,2755,2755,2755,2755,0
20240802,113900,1610082930,2755,2755,2755,2755,101
20240802,113800,1609804675,2755,2755,2755,2755,49
20240802,113700,1609669680,2745,2745,2745,2745,0
20240802,113600,1609669680,2745,2750,2750,2745,946
20240802,113500,1607068775,2755,2745,2755,2745,102
20240802,113400,1606787775,2755,2755,2755,2755,101
20240802,113300,1606509520,2755,2755,2755,2755,100
20240802,113200,1606234020,2745,2740,2745,2740,450
20240802,113100,1604998810,2740,2750,2750,2740,30
20240802,113000,1604916450,2750,2750,2750,2750,300
20240802,112900,1604091450,2760,2740,2760,2740,76
20240802,112800,1603882475,2740,2740,2740,2740,1
20240802,112700,1603879735,2740,2735,2740,2735,105
20240802,112600,1603592550,2730,2725,2735,2725,8274
20240802,112500,1581008360,2725,2745,2760,2725,2006
20240802,112400,1575523985,2745,2745,2745,2745,0
20240802,112300,1575523985,2745,2735,2745,2730,2095
20240802,112200,1569800320,2740,2750,2750,2740,805
20240802,112100,1567587695,2765,2755,2765,2755,808
20240802,112000,1565354395,2750,2750,2750,2750,0
20240802,111900,1565354395,2750,2750,2750,2750,0
20240802,111800,1565354395,2750,2750,2750,2750,301
20240802,111700,1564526645,2755,2755,2755,2755,158
20240802,111600,1564091355,2770,2760,2770,2750,1266
20240802,111500,1560597545,2745,2760,2760,2745,82
20240802,111400,1560371940,2755,2755,2755,2755,69
20240802,111300,1560181845,2755,2735,2755,2735,657
20240802,111200,1558380230,2735,2745,2775,2730,361
20240802,111100,1557392275,2740,2740,2745,2735,436
20240802,111000,1556199365,2750,2740,2750,2735,487
20240802,110900,1554867110,2760,2760,2760,2740,1947
20240802,110800,1549520980,2760,2755,2770,2755,733
20240802,110700,1547501490,2750,2765,2765,2750,2172
20240802,110600,1541519000,2765,2760,2810,2755,5185
20240802,110500,1527150935,2755,2755,2760,2755,105
20240802,110400,1526861245,2750,2750,2755,2750,121
20240802,110300,1526528125,2750,2745,2755,2745,1532
20240802,110200,1522315065,2740,2735,2740,2735,230
20240802,110100,1521685115,2740,2740,2740,2740,3500
20240802,110000,1512095115,2740,2740,2740,2740,840
20240802,105900,1509793515,2730,2725,2735,2725,1740
20240802,105800,1505038925,2740,2720,2740,2715,2169
20240802,105700,1499139180,2720,2720,2720,2720,715
20240802,105600,1497194380,2715,2750,2750,2710,10195
20240802,105500,1469375315,2755,2760,2765,2755,74
20240802,105400,1469171250,2760,2760,2760,2750,5154
20240802,105300,1454962565,2760,2760,2760,2760,2836
20240802,105200,1447135205,2765,2780,2780,2765,6045
20240802,105100,1430382710,2780,2805,2805,2780,3719
20240802,105000,1420014090,2800,2795,2800,2795,203
20240802,104900,1419445695,2790,2790,2790,2790,4
20240802,104800,1419434535,2790,2790,2790,2790,19
20240802,104700,1419381525,2785,2785,2790,2775,1520
20240802,104600,1415156755,2785,2790,2790,2785,571
20240802,104500,1413564275,2790,2790,2790,2790,1
20240802,104400,1413561485,2780,2780,2780,2775,720
20240802,104300,1411560540,2780,2785,2790,2780,1324
20240802,104200,1407877470,2780,2785,2800,2780,801
20240802,104100,1405641840,2780,2785,2785,2780,851
20240802,104000,1403273975,2785,2785,2785,2785,56
20240802,103900,1403118015,2785,2790,2790,2785,223
20240802,103800,1402496710,2785,2790,2790,2785,234
20240802,103700,1401844355,2780,2780,2780,2780,794
20240802,103600,1399637035,2780,2780,2780,2780,1004
20240802,103500,1396845915,2780,2785,2785,2780,4336
20240802,103400,1384785830,2785,2775,2785,2770,1034
20240802,103300,1381914595,2775,2775,2775,2775,448
20240802,103200,1380671395,2775,2790,2790,2775,929
20240802,103100,1378083690,2785,2770,2785,2770,931
20240802,103000,1375500815,2770,2790,2790,2770,5109
20240802,102900,1361301070,2795,2820,2820,2795,8357
20240802,102800,1337859520,2825,2815,2870,2815,4141
20240802,102700,1326070770,2815,2835,2870,2815,7270
20240802,102600,1305464865,2825,2825,2840,2820,982
20240802,102500,1302688935,2825,2825,2825,2820,465
20240802,102400,1301375315,2845,2820,2845,2815,1429
20240802,102300,1297333805,2820,2825,2825,2820,1110
20240802,102200,1294199090,2830,2810,2830,2810,2423
20240802,102100,1287359695,2820,2820,2820,2800,9305
20240802,102000,1261215040,2815,2825,2825,2815,2814
20240802,101900,1253276420,2835,2835,2850,2825,6689
20240802,101800,1234331055,2830,2845,2845,2825,3865
20240802,101700,1223384555,2855,2870,2870,2845,1294
20240802,101600,1219693765,2860,2860,2860,2855,521
20240802,101500,1218204470,2860,2865,2875,2855,1835
20240802,101400,1212937725,2875,2865,2875,2860,856
20240802,101300,1210485470,2855,2880,2880,2855,3271
20240802,101200,1201129730,2880,2885,2885,2865,2845
20240802,101100,1192957560,2885,2900,2900,2885,988
20240802,101000,1190103310,2885,2900,2910,2885,7392
20240802,100900,1168653735,2910,2905,2915,2895,4040
20240802,100800,1156919860,2900,2875,2910,2875,12767
20240802,100700,1119936635,2875,2850,2875,2850,9390
20240802,100600,1093107855,2850,2855,2855,2835,3312
20240802,100500,1083679555,2850,2840,2850,2840,446
20240802,100400,1082410240,2835,2850,2855,2835,1768
20240802,100300,1077387105,2850,2865,2865,2850,628
20240802,100200,1075593150,2860,2850,2870,2845,2841
20240802,100100,1067480755,2840,2855,2860,2840,3290
20240802,100000,1058096145,2860,2865,2870,2860,1504
20240802,095900,1053788295,2860,2890,2890,2850,10687
20240802,095800,1023159090,2890,2915,2915,2885,13128
20240802,095700,985055415,2910,2865,2915,2865,22888
20240802,095600,918620955,2875,2865,2875,2840,6945
20240802,095500,898753780,2870,2825,2870,2825,4885
20240802,095400,884830355,2825,2845,2845,2820,9546
20240802,095300,857792730,2845,2880,2895,2845,10561
20240802,095200,827533925,2880,2860,2880,2855,8246
20240802,095100,803935930,2860,2900,2900,2840,21580
20240802,095000,741991340,2890,2845,2900,2830,22473
20240802,094900,677542580,2855,2835,2855,2835,9609
20240802,094800,650161640,2835,2810,2835,2805,5116
20240802,094700,635756225,2805,2800,2820,2800,7650
20240802,094600,614271570,2805,2815,2815,2790,10091
20240802,094500,586006020,2815,2820,2860,2800,21366
20240802,094400,525648970,2825,2805,2860,2800,14364
20240802,094300,485193515,2815,2755,2850,2755,28784
20240802,094200,404505390,2750,2730,2750,2730,10904
20240802,094100,374640885,2725,2725,2730,2725,1559
20240802,094000,370392260,2725,2720,2725,2715,2272
20240802,093900,364211770,2725,2705,2725,2700,8131
20240802,093800,342117920,2710,2705,2710,2705,2761
20240802,093700,334646910,2705,2675,2710,2675,4447
20240802,093600,322621005,2685,2665,2695,2665,1905
20240802,093500,317515265,2665,2655,2665,2655,1790
20240802,093400,312754105,2655,2660,2660,2655,2
20240802,093300,312748790,2635,2635,2635,2635,0
20240802,093200,312748790,2635,2660,2660,2635,251
20240802,093100,312084285,2655,2650,2655,2650,21
20240802,093000,312028630,2650,2645,2650,2645,19
20240802,092900,311978370,2645,2650,2650,2645,384
20240802,092800,310961775,2660,2660,2660,2660,52
20240802,092700,310823455,2660,2660,2660,2645,49
20240802,092600,310693145,2660,2660,2660,2660,11
20240802,092500,310663885,2660,2650,2660,2640,3719
20240802,092400,300830235,2660,2650,2665,2650,974
20240802,092300,298238440,2650,2640,2650,2640,429
20240802,092200,297104375,2640,2630,2640,2620,3515
20240802,092100,287879445,2630,2635,2635,2630,224
20240802,092000,287289215,2625,2630,2630,2625,82
20240802,091900,287073570,2625,2630,2640,2625,2336
20240802,091800,280927605,2625,2635,2635,2625,3758
20240802,091700,271052340,2635,2645,2645,2620,1420
20240802,091600,267322245,2625,2610,2625,2610,6519
20240802,091500,250268705,2620,2645,2645,2615,8809
20240802,091400,227117985,2645,2650,2650,2645,1009
20240802,091300,224447635,2650,2640,2650,2640,390
20240802,091200,223417015,2640,2650,2650,2630,12066
20240802,091100,191504210,2650,2670,2670,2650,9796
20240802,091000,165516075,2680,2685,2715,2670,6270
20240802,090900,148723620,2685,2680,2715,2680,1439
20240802,090800,144839650,2680,2680,2700,2675,3220
20240802,090700,136165615,2680,2685,2685,2680,3134
20240802,090600,127760250,2685,2700,2720,2685,769
20240802,090500,125686295,2685,2680,2685,2665,481
20240802,090400,124398345,2655,2675,2685,2655,21323
20240802,090300,67542790,2665,2695,2695,2665,3340
20240802,090200,58599985,2680,2715,2715,2680,6454
20240802,090100,41112375,2710,2655,2715,2650,5385
20240802,090000,26712095,2655,2695,2695,2655,9953