KissMeData/095910/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200200,262604448,1760,1760,1760,1760,3075
20240802,200100,262604448,1760,1760,1760,1760,0
20240802,200000,262604448,1760,1760,1760,1760,0
20240802,195900,262604448,1760,1760,1760,1760,0
20240802,195800,262604448,1760,1760,1760,1760,0
20240802,195700,262604448,1760,1760,1760,1760,0
20240802,195600,262604448,1760,1760,1760,1760,0
20240802,195500,262604448,1760,1760,1760,1760,0
20240802,195400,262604448,1760,1760,1760,1760,0
20240802,195300,262604448,1760,1760,1760,1760,0
20240802,195200,262604448,1760,1760,1760,1760,0
20240802,195100,262604448,1760,1760,1760,1760,0
20240802,195000,262604448,1760,1760,1760,1760,0
20240802,194900,262604448,1760,1760,1760,1760,0
20240802,194800,262604448,1760,1760,1760,1760,0
20240802,194700,262604448,1760,1760,1760,1760,0
20240802,194600,262604448,1760,1760,1760,1760,0
20240802,194500,262604448,1760,1760,1760,1760,0
20240802,194400,262604448,1760,1760,1760,1760,0
20240802,194300,262604448,1760,1760,1760,1760,0
20240802,194200,262604448,1760,1760,1760,1760,0
20240802,194100,262604448,1760,1760,1760,1760,0
20240802,194000,262604448,1760,1760,1760,1760,0
20240802,193900,262604448,1760,1760,1760,1760,0
20240802,193800,262604448,1760,1760,1760,1760,0
20240802,193700,262604448,1760,1760,1760,1760,0
20240802,193600,262604448,1760,1760,1760,1760,0
20240802,193500,262604448,1760,1760,1760,1760,0
20240802,193400,262604448,1760,1760,1760,1760,0
20240802,193300,262604448,1760,1760,1760,1760,0
20240802,193200,262604448,1760,1760,1760,1760,3075
20240802,193100,262604448,1760,1760,1760,1760,0
20240802,193000,262604448,1760,1760,1760,1760,0
20240802,192900,262604448,1760,1760,1760,1760,0
20240802,192800,262604448,1760,1760,1760,1760,0
20240802,192700,262604448,1760,1760,1760,1760,0
20240802,192600,262604448,1760,1760,1760,1760,0
20240802,192500,262604448,1760,1760,1760,1760,0
20240802,192400,262604448,1760,1760,1760,1760,0
20240802,192300,262604448,1760,1760,1760,1760,0
20240802,192200,262604448,1760,1760,1760,1760,0
20240802,192100,262604448,1760,1760,1760,1760,0
20240802,192000,262604448,1760,1760,1760,1760,0
20240802,191900,262604448,1760,1760,1760,1760,0
20240802,191800,262604448,1760,1760,1760,1760,0
20240802,191700,262604448,1760,1760,1760,1760,0
20240802,191600,262604448,1760,1760,1760,1760,0
20240802,191500,262604448,1760,1760,1760,1760,0
20240802,191400,262604448,1760,1760,1760,1760,0
20240802,191300,262604448,1760,1760,1760,1760,0
20240802,191200,262604448,1760,1760,1760,1760,0
20240802,191100,262604448,1760,1760,1760,1760,0
20240802,191000,262604448,1760,1760,1760,1760,0
20240802,190900,262604448,1760,1760,1760,1760,0
20240802,190800,262604448,1760,1760,1760,1760,0
20240802,190700,262604448,1760,1760,1760,1760,0
20240802,190600,262604448,1760,1760,1760,1760,0
20240802,190500,262604448,1760,1760,1760,1760,0
20240802,190400,262604448,1760,1760,1760,1760,0
20240802,190300,262604448,1760,1760,1760,1760,0
20240802,190200,262604448,1760,1760,1760,1760,3075
20240802,190100,262604448,1760,1760,1760,1760,0
20240802,190000,262604448,1760,1760,1760,1760,0
20240802,185900,262604448,1760,1760,1760,1760,0
20240802,185800,262604448,1760,1760,1760,1760,0
20240802,185700,262604448,1760,1760,1760,1760,0
20240802,185600,262604448,1760,1760,1760,1760,0
20240802,185500,262604448,1760,1760,1760,1760,0
20240802,185400,262604448,1760,1760,1760,1760,0
20240802,185300,262604448,1760,1760,1760,1760,0
20240802,185200,262604448,1760,1760,1760,1760,0
20240802,185100,262604448,1760,1760,1760,1760,0
20240802,185000,262604448,1760,1760,1760,1760,0
20240802,184900,262604448,1760,1760,1760,1760,0
20240802,184800,262604448,1760,1760,1760,1760,0
20240802,184700,262604448,1760,1760,1760,1760,0
20240802,184600,262604448,1760,1760,1760,1760,0
20240802,184500,262604448,1760,1760,1760,1760,0
20240802,184400,262604448,1760,1760,1760,1760,0
20240802,184300,262604448,1760,1760,1760,1760,0
20240802,184200,262604448,1760,1760,1760,1760,0
20240802,184100,262604448,1760,1760,1760,1760,0
20240802,184000,262604448,1760,1760,1760,1760,0
20240802,183900,262604448,1760,1760,1760,1760,0
20240802,183800,262604448,1760,1760,1760,1760,0
20240802,183700,262604448,1760,1760,1760,1760,0
20240802,183600,262604448,1760,1760,1760,1760,0
20240802,183500,262604448,1760,1760,1760,1760,0
20240802,183400,262604448,1760,1760,1760,1760,0
20240802,183300,262604448,1760,1760,1760,1760,0
20240802,183200,262604448,1760,1760,1760,1760,3075
20240802,183100,262604448,1760,1760,1760,1760,0
20240802,183000,262604448,1760,1760,1760,1760,0
20240802,182900,262604448,1760,1760,1760,1760,0
20240802,182800,262604448,1760,1760,1760,1760,0
20240802,182700,262604448,1760,1760,1760,1760,0
20240802,182600,262604448,1760,1760,1760,1760,0
20240802,182500,262604448,1760,1760,1760,1760,0
20240802,182400,262604448,1760,1760,1760,1760,0
20240802,182300,262604448,1760,1760,1760,1760,0
20240802,182200,262604448,1760,1760,1760,1760,0
20240802,182100,262604448,1760,1760,1760,1760,0
20240802,182000,262604448,1760,1760,1760,1760,0
20240802,181900,262604448,1760,1760,1760,1760,0
20240802,181800,262604448,1760,1760,1760,1760,0
20240802,181700,262604448,1760,1760,1760,1760,0
20240802,181600,262604448,1760,1760,1760,1760,0
20240802,181500,262604448,1760,1760,1760,1760,0
20240802,181400,262604448,1760,1760,1760,1760,0
20240802,181300,262604448,1760,1760,1760,1760,0
20240802,181200,262604448,1760,1760,1760,1760,0
20240802,181100,262604448,1760,1760,1760,1760,0
20240802,181000,262604448,1760,1760,1760,1760,0
20240802,180900,262604448,1760,1760,1760,1760,0
20240802,180800,262604448,1760,1760,1760,1760,0
20240802,180700,262604448,1760,1760,1760,1760,0
20240802,180600,262604448,1760,1760,1760,1760,0
20240802,180500,262604448,1760,1760,1760,1760,0
20240802,180400,262604448,1760,1760,1760,1760,0
20240802,180300,262604448,1760,1760,1760,1760,0
20240802,180200,262604448,1760,1760,1760,1760,3075
20240802,180100,262604448,1760,1760,1760,1760,0
20240802,180000,262604448,1760,1760,1760,1760,0
20240802,175900,262604448,1760,1760,1760,1760,0
20240802,175800,262604448,1760,1760,1760,1760,0
20240802,175700,262604448,1760,1760,1760,1760,0
20240802,175600,262604448,1760,1760,1760,1760,0
20240802,175500,262604448,1760,1760,1760,1760,0
20240802,175400,262604448,1760,1760,1760,1760,0
20240802,175300,262604448,1760,1760,1760,1760,0
20240802,175200,262604448,1760,1760,1760,1760,0
20240802,175100,262604448,1760,1760,1760,1760,0
20240802,175000,262604448,1760,1760,1760,1760,0
20240802,174900,262604448,1760,1760,1760,1760,0
20240802,174800,262604448,1760,1760,1760,1760,0
20240802,174700,262604448,1760,1760,1760,1760,0
20240802,174600,262604448,1760,1760,1760,1760,0
20240802,174500,262604448,1760,1760,1760,1760,0
20240802,174400,262604448,1760,1760,1760,1760,0
20240802,174300,262604448,1760,1760,1760,1760,0
20240802,174200,262604448,1760,1760,1760,1760,0
20240802,174100,262604448,1760,1760,1760,1760,0
20240802,174000,262604448,1760,1760,1760,1760,0
20240802,173900,262604448,1760,1760,1760,1760,0
20240802,173800,262604448,1760,1760,1760,1760,0
20240802,173700,262604448,1760,1760,1760,1760,0
20240802,173600,262604448,1760,1760,1760,1760,0
20240802,173500,262604448,1760,1760,1760,1760,0
20240802,173400,262604448,1760,1760,1760,1760,0
20240802,173300,262604448,1760,1760,1760,1760,0
20240802,173200,262604448,1760,1760,1760,1760,3075
20240802,173100,262604448,1760,1760,1760,1760,0
20240802,173000,262604448,1760,1760,1760,1760,0
20240802,172900,262604448,1760,1760,1760,1760,0
20240802,172800,262604448,1760,1760,1760,1760,0
20240802,172700,262604448,1760,1760,1760,1760,0
20240802,172600,262604448,1760,1760,1760,1760,0
20240802,172500,262604448,1760,1760,1760,1760,0
20240802,172400,262604448,1760,1760,1760,1760,0
20240802,172300,262604448,1760,1760,1760,1760,0
20240802,172200,262604448,1760,1760,1760,1760,0
20240802,172100,262604448,1760,1760,1760,1760,0
20240802,172000,262604448,1760,1760,1760,1760,0
20240802,171900,262604448,1760,1760,1760,1760,0
20240802,171800,262604448,1760,1760,1760,1760,0
20240802,171700,262604448,1760,1760,1760,1760,0
20240802,171600,262604448,1760,1760,1760,1760,0
20240802,171500,262604448,1760,1760,1760,1760,0
20240802,171400,262604448,1760,1760,1760,1760,0
20240802,171300,262604448,1760,1760,1760,1760,0
20240802,171200,262604448,1760,1760,1760,1760,0
20240802,171100,262604448,1760,1760,1760,1760,0
20240802,171000,262604448,1760,1760,1760,1760,0
20240802,170900,262604448,1760,1760,1760,1760,0
20240802,170800,262604448,1760,1760,1760,1760,0
20240802,170700,262604448,1760,1760,1760,1760,0
20240802,170600,262604448,1760,1760,1760,1760,0
20240802,170500,262604448,1760,1760,1760,1760,0
20240802,170400,262604448,1760,1760,1760,1760,0
20240802,170300,262604448,1760,1760,1760,1760,0
20240802,170200,262604448,1760,1760,1760,1760,3075
20240802,170100,262604448,1760,1760,1760,1760,0
20240802,170000,262604448,1760,1760,1760,1760,0
20240802,165900,262604448,1760,1760,1760,1760,0
20240802,165800,262604448,1760,1760,1760,1760,0
20240802,165700,262604448,1760,1760,1760,1760,0
20240802,165600,262604448,1760,1760,1760,1760,0
20240802,165500,262604448,1760,1760,1760,1760,0
20240802,165400,262604448,1760,1760,1760,1760,0
20240802,165300,262604448,1760,1760,1760,1760,0
20240802,165200,262604448,1760,1760,1760,1760,0
20240802,165100,262604448,1760,1760,1760,1760,0
20240802,165000,262604448,1760,1760,1760,1760,0
20240802,164900,262604448,1760,1760,1760,1760,0
20240802,164800,262604448,1760,1760,1760,1760,0
20240802,164700,262604448,1760,1760,1760,1760,0
20240802,164600,262604448,1760,1760,1760,1760,0
20240802,164500,262604448,1760,1760,1760,1760,0
20240802,164400,262604448,1760,1760,1760,1760,0
20240802,164300,262604448,1760,1760,1760,1760,0
20240802,164200,262604448,1760,1760,1760,1760,0
20240802,164100,262604448,1760,1760,1760,1760,0
20240802,164000,262604448,1760,1760,1760,1760,0
20240802,163900,262604448,1760,1760,1760,1760,0
20240802,163800,262604448,1760,1760,1760,1760,0
20240802,163700,262604448,1760,1760,1760,1760,0
20240802,163600,262604448,1760,1760,1760,1760,0
20240802,163500,262604448,1760,1760,1760,1760,0
20240802,163400,262604448,1760,1760,1760,1760,0
20240802,163300,262604448,1760,1760,1760,1760,0
20240802,163200,262604448,1760,1760,1760,1760,3075
20240802,163100,262604448,1760,1760,1760,1760,0
20240802,163000,262604448,1760,1760,1760,1760,0
20240802,162900,262604448,1760,1760,1760,1760,0
20240802,162800,262604448,1760,1760,1760,1760,0
20240802,162700,262604448,1760,1760,1760,1760,0
20240802,162600,262604448,1760,1760,1760,1760,0
20240802,162500,262604448,1760,1760,1760,1760,0
20240802,162400,262604448,1760,1760,1760,1760,0
20240802,162300,262604448,1760,1760,1760,1760,0
20240802,162200,262604448,1760,1760,1760,1760,0
20240802,162100,262604448,1760,1760,1760,1760,0
20240802,162000,262604448,1760,1760,1760,1760,0
20240802,161900,262604448,1760,1760,1760,1760,0
20240802,161800,262604448,1760,1760,1760,1760,0
20240802,161700,262604448,1760,1760,1760,1760,0
20240802,161600,262604448,1760,1760,1760,1760,0
20240802,161500,262604448,1760,1760,1760,1760,0
20240802,161400,262604448,1760,1760,1760,1760,0
20240802,161300,262604448,1760,1760,1760,1760,0
20240802,161200,262604448,1760,1760,1760,1760,0
20240802,161100,262604448,1760,1760,1760,1760,0
20240802,161000,262604448,1760,1760,1760,1760,0
20240802,160900,262604448,1760,1760,1760,1760,0
20240802,160800,262604448,1760,1760,1760,1760,0
20240802,160700,262604448,1760,1760,1760,1760,0
20240802,160600,262604448,1760,1760,1760,1760,0
20240802,160500,262604448,1760,1760,1760,1760,0
20240802,160400,262604448,1760,1760,1760,1760,0
20240802,160300,262604448,1760,1760,1760,1760,0
20240802,160200,262604448,1760,1760,1760,1760,3075
20240802,160100,262604448,1760,1760,1760,1760,0
20240802,160000,262604448,1760,1760,1760,1760,0
20240802,155900,262604448,1760,1760,1760,1760,0
20240802,155800,262604448,1760,1760,1760,1760,0
20240802,155700,262604448,1760,1760,1760,1760,0
20240802,155600,262604448,1760,1760,1760,1760,0
20240802,155500,262604448,1760,1760,1760,1760,0
20240802,155400,262604448,1760,1760,1760,1760,0
20240802,155300,262604448,1760,1760,1760,1760,0
20240802,155200,262604448,1760,1760,1760,1760,0
20240802,155100,262604448,1760,1760,1760,1760,0
20240802,155000,262604448,1760,1760,1760,1760,0
20240802,154900,262604448,1760,1760,1760,1760,0
20240802,154800,262604448,1760,1760,1760,1760,0
20240802,154700,262604448,1760,1760,1760,1760,0
20240802,154600,262604448,1760,1760,1760,1760,0
20240802,154500,262604448,1760,1760,1760,1760,0
20240802,154400,262604448,1760,1760,1760,1760,0
20240802,154300,262604448,1760,1760,1760,1760,0
20240802,154200,262604448,1760,1760,1760,1760,0
20240802,154100,262604448,1760,1760,1760,1760,0
20240802,154000,262604448,1760,1760,1760,1760,0
20240802,153900,262604448,1760,1760,1760,1760,0
20240802,153800,262604448,1760,1760,1760,1760,0
20240802,153700,262604448,1760,1760,1760,1760,0
20240802,153600,262604448,1760,1760,1760,1760,0
20240802,153500,262604448,1760,1760,1760,1760,0
20240802,153400,262604448,1760,1760,1760,1760,0
20240802,153300,262604448,1760,1760,1760,1760,0
20240802,153200,262604448,1760,1760,1760,1760,3075
20240802,153100,262604448,1760,1760,1760,1760,0
20240802,153000,262604448,1760,1760,1760,1760,3075
20240802,152900,257192448,1760,1760,1760,1760,0
20240802,152800,257192448,1760,1760,1760,1760,0
20240802,152700,257192448,1760,1760,1760,1760,0
20240802,152600,257192448,1760,1760,1760,1760,0
20240802,152500,257192448,1760,1760,1760,1760,0
20240802,152400,257192448,1760,1760,1760,1760,0
20240802,152300,257192448,1760,1760,1760,1760,0
20240802,152200,257192448,1760,1760,1760,1760,0
20240802,152100,257192448,1760,1760,1760,1760,0
20240802,152000,257192448,1760,1760,1760,1760,0
20240802,151900,257192448,1760,1760,1760,1757,219
20240802,151800,256807534,1758,1759,1760,1757,293
20240802,151700,256292404,1759,1757,1759,1757,58
20240802,151600,256190494,1760,1760,1762,1741,1411
20240802,151500,253719336,1762,1758,1762,1758,930
20240802,151400,252082253,1761,1758,1761,1758,222
20240802,151300,251691965,1761,1754,1761,1754,3007
20240802,151200,246417680,1754,1754,1754,1752,8
20240802,151100,246403656,1749,1749,1749,1748,465
20240802,151000,245590689,1748,1756,1761,1748,15664
20240802,150900,218174167,1762,1762,1762,1762,0
20240802,150800,218174167,1762,1762,1762,1762,0
20240802,150700,218174167,1762,1762,1762,1762,0
20240802,150600,218174167,1762,1762,1762,1762,56
20240802,150500,218075495,1762,1762,1762,1762,0
20240802,150400,218075495,1762,1762,1762,1762,0
20240802,150300,218075495,1762,1762,1762,1762,0
20240802,150200,218075495,1762,1762,1762,1762,0
20240802,150100,218075495,1762,1762,1762,1762,0
20240802,150000,218075495,1762,1757,1762,1757,2
20240802,145900,218071976,1762,1758,1762,1758,56
20240802,145800,217973412,1758,1758,1758,1758,1
20240802,145700,217971654,1762,1762,1762,1762,0
20240802,145600,217971654,1762,1762,1762,1762,0
20240802,145500,217971654,1762,1762,1762,1762,0
20240802,145400,217971654,1762,1762,1762,1754,1501
20240802,145300,215337955,1765,1765,1765,1765,1
20240802,145200,215336190,1765,1765,1765,1763,59
20240802,145100,215232057,1765,1763,1765,1756,9
20240802,145000,215216216,1765,1764,1765,1764,201
20240802,144900,214861651,1766,1766,1766,1766,0
20240802,144800,214861651,1766,1755,1766,1755,180
20240802,144700,214545740,1766,1766,1766,1766,1
20240802,144600,214543974,1755,1762,1762,1755,24
20240802,144500,214501766,1767,1767,1767,1767,56
20240802,144400,214402814,1767,1768,1768,1767,61
20240802,144300,214295026,1768,1768,1768,1768,3
20240802,144200,214289722,1768,1768,1768,1768,0
20240802,144100,214289722,1768,1768,1768,1768,0
20240802,144000,214289722,1768,1768,1768,1768,1
20240802,143900,214287954,1768,1762,1768,1762,2
20240802,143800,214284424,1769,1770,1770,1751,447
20240802,143700,213499779,1770,1770,1770,1770,0
20240802,143600,213499779,1770,1770,1770,1770,0
20240802,143500,213499779,1770,1769,1770,1767,7
20240802,143400,213487397,1771,1771,1771,1771,5
20240802,143300,213478542,1771,1771,1771,1771,1
20240802,143200,213476771,1769,1769,1771,1769,286
20240802,143100,212970269,1771,1771,1771,1771,356
20240802,143000,212339793,1771,1771,1771,1771,0
20240802,142900,212339793,1771,1771,1771,1771,0
20240802,142800,212339793,1771,1771,1771,1771,1
20240802,142700,212338022,1771,1771,1771,1771,0
20240802,142600,212338022,1771,1771,1771,1771,1
20240802,142500,212336251,1771,1766,1771,1766,4001
20240802,142400,205261571,1766,1764,1766,1763,58
20240802,142300,205159202,1766,1766,1766,1764,132
20240802,142200,204926152,1766,1766,1766,1765,3
20240802,142100,204920855,1766,1766,1766,1766,1
20240802,142000,204919089,1765,1765,1765,1765,2475
20240802,141900,200550714,1765,1764,1765,1764,2
20240802,141800,200547185,1765,1765,1765,1765,0
20240802,141700,200547185,1765,1765,1765,1765,57
20240802,141600,200446580,1765,1765,1765,1765,7
20240802,141500,200434225,1765,1765,1765,1765,0
20240802,141400,200434225,1765,1765,1765,1765,4
20240802,141300,200427165,1751,1763,1763,1751,878
20240802,141200,198886501,1764,1765,1765,1764,25
20240802,141100,198842398,1766,1766,1766,1766,0
20240802,141000,198842398,1766,1766,1766,1766,57
20240802,140900,198741736,1765,1765,1765,1765,0
20240802,140800,198741736,1765,1765,1765,1765,0
20240802,140700,198741736,1765,1765,1765,1765,0
20240802,140600,198741736,1765,1765,1765,1765,0
20240802,140500,198741736,1765,1765,1765,1765,0
20240802,140400,198741736,1765,1765,1765,1765,1
20240802,140300,198739971,1766,1766,1766,1766,57
20240802,140200,198639309,1765,1765,1765,1765,0
20240802,140100,198639309,1765,1765,1765,1765,0
20240802,140000,198639309,1765,1766,1766,1765,2
20240802,135900,198635778,1767,1767,1767,1767,0
20240802,135800,198635778,1767,1767,1767,1767,0
20240802,135700,198635778,1767,1767,1767,1767,0
20240802,135600,198635778,1767,1767,1767,1767,57
20240802,135500,198535059,1768,1768,1768,1768,0
20240802,135400,198535059,1768,1768,1768,1768,0
20240802,135300,198535059,1768,1768,1768,1768,0
20240802,135200,198535059,1768,1767,1768,1767,8
20240802,135100,198520917,1769,1769,1769,1769,0
20240802,135000,198520917,1769,1769,1769,1769,0
20240802,134900,198520917,1769,1769,1769,1769,57
20240802,134800,198420084,1769,1769,1769,1769,50
20240802,134700,198331634,1769,1769,1769,1769,0
20240802,134600,198331634,1769,1769,1769,1769,5
20240802,134500,198322789,1769,1769,1769,1769,1
20240802,134400,198321020,1762,1763,1763,1762,21
20240802,134300,198283998,1764,1764,1764,1764,2
20240802,134200,198280470,1764,1769,1769,1764,284
20240802,134100,197778905,1769,1769,1769,1769,1
20240802,134000,197777136,1769,1769,1769,1769,0
20240802,133900,197777136,1769,1769,1769,1769,10
20240802,133800,197759446,1769,1769,1769,1769,0
20240802,133700,197759446,1769,1769,1769,1769,0
20240802,133600,197759446,1769,1768,1769,1768,193
20240802,133500,197418221,1768,1769,1769,1768,312
20240802,133400,196866548,1769,1769,1769,1769,0
20240802,133300,196866548,1769,1769,1769,1769,0
20240802,133200,196866548,1769,1769,1769,1769,0
20240802,133100,196866548,1769,1769,1769,1769,0
20240802,133000,196866548,1769,1769,1769,1769,0
20240802,132900,196866548,1769,1769,1769,1769,0
20240802,132800,196866548,1769,1769,1769,1769,58
20240802,132700,196763946,1767,1767,1767,1767,20
20240802,132600,196728606,1769,1769,1769,1769,0
20240802,132500,196728606,1769,1769,1769,1769,0
20240802,132400,196728606,1769,1769,1769,1769,0
20240802,132300,196728606,1769,1769,1769,1769,0
20240802,132200,196728606,1769,1769,1769,1769,0
20240802,132100,196728606,1769,1769,1769,1769,68
20240802,132000,196608314,1769,1769,1769,1769,0
20240802,131900,196608314,1769,1769,1769,1769,1
20240802,131800,196606545,1769,1769,1769,1769,0
20240802,131700,196606545,1769,1769,1769,1769,0
20240802,131600,196606545,1769,1769,1769,1769,10
20240802,131500,196588855,1769,1769,1769,1769,0
20240802,131400,196588855,1769,1769,1769,1769,57
20240802,131300,196488022,1769,1769,1769,1769,0
20240802,131200,196488022,1769,1769,1769,1769,0
20240802,131100,196488022,1769,1769,1769,1769,43
20240802,131000,196411955,1769,1769,1769,1769,0
20240802,130900,196411955,1769,1769,1769,1754,282
20240802,130800,195915051,1769,1769,1769,1769,1
20240802,130700,195913282,1769,1769,1769,1769,57
20240802,130600,195812449,1769,1769,1769,1769,1
20240802,130500,195810680,1769,1769,1769,1769,5
20240802,130400,195801835,1769,1769,1769,1769,1
20240802,130300,195800066,1769,1769,1769,1769,0
20240802,130200,195800066,1769,1760,1769,1760,497
20240802,130100,194925337,1760,1760,1760,1760,0
20240802,130000,194925337,1760,1760,1760,1760,57
20240802,125900,194825017,1760,1760,1760,1760,1506
20240802,125800,192174457,1760,1760,1760,1760,2
20240802,125700,192170937,1760,1760,1760,1760,0
20240802,125600,192170937,1760,1760,1760,1760,2851
20240802,125500,187153177,1760,1760,1760,1760,0
20240802,125400,187153177,1760,1760,1760,1760,1001
20240802,125300,185391417,1752,1760,1760,1752,62
20240802,125200,185282323,1752,1760,1760,1752,9
20240802,125100,185266516,1760,1760,1760,1760,1
20240802,125000,185264756,1760,1760,1760,1760,201
20240802,124900,184910996,1750,1760,1760,1750,8516
20240802,124800,169981964,1760,1760,1760,1760,1
20240802,124700,169980204,1760,1760,1760,1760,1
20240802,124600,169978444,1760,1760,1760,1760,4
20240802,124500,169971404,1760,1760,1760,1760,2
20240802,124400,169967884,1760,1760,1760,1760,0
20240802,124300,169967884,1760,1760,1760,1760,158
20240802,124200,169689804,1759,1760,1760,1759,62
20240802,124100,169580735,1760,1760,1760,1760,83
20240802,124000,169434655,1760,1760,1760,1760,50
20240802,123900,169346655,1760,1760,1760,1760,0
20240802,123800,169346655,1760,1760,1760,1760,0
20240802,123700,169346655,1760,1760,1760,1760,0
20240802,123600,169346655,1760,1760,1760,1760,4
20240802,123500,169339615,1760,1759,1760,1759,302
20240802,123400,168808395,1760,1760,1760,1760,1
20240802,123300,168806635,1760,1760,1760,1760,0
20240802,123200,168806635,1760,1760,1760,1760,600
20240802,123100,167750635,1760,1760,1760,1760,908
20240802,123000,166152555,1760,1760,1760,1760,0
20240802,122900,166152555,1760,1760,1760,1760,2
20240802,122800,166149035,1759,1759,1759,1759,0
20240802,122700,166149035,1759,1759,1759,1759,528
20240802,122600,165220283,1760,1760,1760,1760,0
20240802,122500,165220283,1760,1760,1760,1759,152
20240802,122400,164952837,1760,1760,1760,1760,310
20240802,122300,164407237,1760,1760,1760,1760,28
20240802,122200,164357957,1760,1760,1760,1760,1048
20240802,122100,162513477,1760,1759,1760,1759,996
20240802,122000,160761512,1760,1762,1762,1760,1916
20240802,121900,157389346,1768,1760,1768,1760,106
20240802,121800,157202770,1760,1760,1760,1760,1000
20240802,121700,155442770,1760,1760,1760,1760,5975
20240802,121600,144926770,1760,1765,1765,1760,2525
20240802,121500,140481689,1769,1766,1769,1766,3
20240802,121400,140476385,1769,1766,1769,1764,11
20240802,121300,140456971,1769,1769,1769,1769,0
20240802,121200,140456971,1769,1769,1769,1769,0
20240802,121100,140456971,1769,1763,1769,1763,15
20240802,121000,140430508,1769,1769,1769,1769,0
20240802,120900,140430508,1769,1765,1769,1762,445
20240802,120800,139646381,1769,1769,1769,1769,0
20240802,120700,139646381,1769,1769,1769,1769,60
20240802,120600,139540241,1769,1769,1769,1769,0
20240802,120500,139540241,1769,1769,1769,1769,0
20240802,120400,139540241,1769,1769,1769,1769,0
20240802,120300,139540241,1769,1769,1769,1769,0
20240802,120200,139540241,1769,1766,1769,1766,2300
20240802,120100,135474448,1766,1766,1766,1766,0
20240802,120000,135474448,1766,1766,1766,1766,0
20240802,115900,135474448,1766,1766,1766,1766,1
20240802,115800,135472682,1763,1763,1763,1763,1
20240802,115700,135470919,1766,1766,1766,1766,0
20240802,115600,135470919,1766,1765,1766,1755,1017
20240802,115500,133675176,1755,1755,1755,1755,0
20240802,115400,133675176,1755,1755,1755,1755,0
20240802,115300,133675176,1755,1758,1758,1755,482
20240802,115200,132828858,1758,1758,1758,1758,22
20240802,115100,132790182,1758,1758,1758,1758,7
20240802,115000,132777876,1766,1766,1766,1766,3
20240802,114900,132772578,1756,1760,1760,1756,5814
20240802,114800,122543790,1760,1763,1763,1760,1504
20240802,114700,119895505,1768,1768,1768,1768,0
20240802,114600,119895505,1768,1768,1768,1768,0
20240802,114500,119895505,1768,1768,1768,1768,0
20240802,114400,119895505,1768,1768,1768,1768,0
20240802,114300,119895505,1768,1768,1768,1768,10
20240802,114200,119877825,1768,1768,1768,1768,0
20240802,114100,119877825,1768,1768,1768,1768,5
20240802,114000,119868985,1768,1768,1768,1768,6
20240802,113900,119858377,1762,1762,1762,1762,0
20240802,113800,119858377,1762,1762,1762,1762,0
20240802,113700,119858377,1762,1765,1765,1762,300
20240802,113600,119329317,1768,1768,1768,1768,0
20240802,113500,119329317,1768,1768,1768,1768,500
20240802,113400,118445317,1768,1768,1768,1768,0
20240802,113300,118445317,1768,1768,1768,1768,0
20240802,113200,118445317,1768,1768,1768,1768,0
20240802,113100,118445317,1768,1768,1768,1768,0
20240802,113000,118445317,1768,1768,1768,1768,0
20240802,112900,118445317,1768,1768,1768,1768,10619
20240802,112800,99670925,1769,1769,1769,1769,4
20240802,112700,99663849,1769,1769,1769,1769,15
20240802,112600,99637314,1769,1768,1769,1768,916
20240802,112500,98017795,1769,1769,1769,1769,0
20240802,112400,98017795,1769,1769,1769,1769,0
20240802,112300,98017795,1769,1767,1769,1762,38
20240802,112200,97950785,1769,1769,1769,1769,20
20240802,112100,97915405,1769,1769,1769,1769,6
20240802,112000,97904791,1769,1769,1769,1769,0
20240802,111900,97904791,1769,1769,1769,1769,0
20240802,111800,97904791,1769,1769,1769,1769,10
20240802,111700,97887101,1769,1769,1769,1769,0
20240802,111600,97887101,1769,1769,1769,1760,1581
20240802,111500,95103164,1769,1769,1769,1769,0
20240802,111400,95103164,1769,1769,1769,1769,25
20240802,111300,95058939,1769,1766,1769,1762,67
20240802,111200,94940758,1769,1769,1769,1769,1
20240802,111100,94938989,1766,1766,1766,1766,0
20240802,111000,94938989,1766,1764,1766,1764,34
20240802,110900,94879011,1765,1765,1765,1761,1047
20240802,110800,93034021,1762,1766,1766,1760,1106
20240802,110700,91082619,1767,1775,1775,1765,4937
20240802,110600,82342957,1775,1775,1775,1775,564
20240802,110500,81341857,1776,1776,1776,1776,0
20240802,110400,81341857,1776,1776,1776,1775,7
20240802,110300,81329430,1778,1778,1778,1778,0
20240802,110200,81329430,1778,1778,1778,1778,0
20240802,110100,81329430,1778,1779,1779,1775,4117
20240802,110000,74016227,1789,1789,1789,1789,0
20240802,105900,74016227,1789,1781,1789,1780,441
20240802,105800,73231135,1790,1790,1790,1790,0
20240802,105700,73231135,1790,1790,1790,1790,1
20240802,105600,73229345,1779,1779,1779,1779,0
20240802,105500,73229345,1779,1788,1788,1779,618
20240802,105400,72128983,1790,1790,1790,1790,0
20240802,105300,72128983,1790,1790,1790,1790,0
20240802,105200,72128983,1790,1790,1790,1790,0
20240802,105100,72128983,1790,1790,1790,1790,0
20240802,105000,72128983,1790,1790,1790,1790,0
20240802,104900,72128983,1790,1790,1790,1790,1
20240802,104800,72127193,1791,1790,1791,1788,38
20240802,104700,72059226,1792,1792,1792,1792,4
20240802,104600,72052058,1792,1781,1792,1780,222
20240802,104500,71656846,1795,1785,1795,1780,201
20240802,104400,71298391,1796,1796,1796,1796,0
20240802,104300,71298391,1796,1796,1796,1796,1
20240802,104200,71296595,1796,1796,1796,1796,0
20240802,104100,71296595,1796,1796,1796,1796,0
20240802,104000,71296595,1796,1796,1796,1796,0
20240802,103900,71296595,1796,1796,1796,1796,0
20240802,103800,71296595,1796,1796,1796,1796,0
20240802,103700,71296595,1796,1796,1796,1796,0
20240802,103600,71296595,1796,1796,1796,1796,0
20240802,103500,71296595,1796,1796,1796,1796,0
20240802,103400,71296595,1796,1796,1796,1796,0
20240802,103300,71296595,1796,1796,1796,1796,0
20240802,103200,71296595,1796,1796,1796,1796,0
20240802,103100,71296595,1796,1796,1796,1796,0
20240802,103000,71296595,1796,1796,1796,1796,45
20240802,102900,71215775,1797,1797,1797,1797,0
20240802,102800,71215775,1797,1797,1797,1797,1
20240802,102700,71213978,1791,1791,1791,1791,0
20240802,102600,71213978,1791,1791,1791,1791,2701
20240802,102500,66376487,1791,1791,1791,1791,0
20240802,102400,66376487,1791,1787,1791,1787,101
20240802,102300,66195996,1791,1791,1791,1791,0
20240802,102200,66195996,1791,1791,1791,1791,1
20240802,102100,66194205,1798,1798,1798,1798,0
20240802,102000,66194205,1798,1798,1798,1798,0
20240802,101900,66194205,1798,1798,1798,1798,0
20240802,101800,66194205,1798,1798,1798,1798,5
20240802,101700,66185215,1798,1798,1798,1798,0
20240802,101600,66185215,1798,1798,1798,1780,13
20240802,101500,66161991,1785,1780,1785,1780,1257
20240802,101400,63924371,1780,1780,1780,1780,2137
20240802,101300,60120511,1780,1780,1780,1779,1944
20240802,101200,56661134,1780,1780,1780,1780,522
20240802,101100,55731974,1780,1779,1780,1779,159
20240802,101000,55449053,1780,1780,1780,1780,51
20240802,100900,55358273,1780,1783,1783,1780,4840
20240802,100800,46740167,1784,1784,1784,1784,0
20240802,100700,46740167,1784,1784,1784,1784,5
20240802,100600,46731247,1784,1784,1784,1784,50
20240802,100500,46642047,1782,1783,1783,1782,82
20240802,100400,46495897,1785,1785,1785,1785,6
20240802,100300,46485187,1784,1784,1784,1784,53
20240802,100200,46390635,1785,1785,1785,1784,31
20240802,100100,46335305,1787,1787,1787,1785,753
20240802,100000,44991098,1787,1787,1787,1787,23
20240802,095900,44949997,1787,1787,1787,1786,1114
20240802,095800,42959879,1790,1788,1790,1787,23
20240802,095700,42918759,1788,1790,1790,1788,5
20240802,095600,42909811,1790,1790,1790,1790,0
20240802,095500,42909811,1790,1790,1790,1790,1
20240802,095400,42908021,1790,1790,1790,1790,5
20240802,095300,42899071,1790,1788,1790,1787,40
20240802,095200,42827569,1790,1790,1790,1790,0
20240802,095100,42827569,1790,1790,1790,1790,0
20240802,095000,42827569,1790,1795,1795,1787,194
20240802,094900,42480096,1797,1797,1797,1797,0
20240802,094800,42480096,1797,1796,1797,1796,6
20240802,094700,42469319,1797,1797,1797,1797,0
20240802,094600,42469319,1797,1797,1797,1797,1
20240802,094500,42467522,1791,1791,1791,1791,0
20240802,094400,42467522,1791,1791,1791,1791,0
20240802,094300,42467522,1791,1791,1791,1791,0
20240802,094200,42467522,1791,1791,1791,1791,0
20240802,094100,42467522,1791,1791,1791,1791,0
20240802,094000,42467522,1791,1792,1792,1791,7
20240802,093900,42454983,1791,1791,1791,1791,32
20240802,093800,42397671,1791,1791,1791,1791,0
20240802,093700,42397671,1791,1791,1791,1791,3
20240802,093600,42392298,1785,1791,1791,1785,369
20240802,093500,41732699,1791,1791,1791,1791,25
20240802,093400,41687924,1791,1794,1794,1790,593
20240802,093300,40625507,1795,1798,1798,1795,1662
20240802,093200,37638824,1798,1798,1798,1798,0
20240802,093100,37638824,1798,1798,1798,1798,0
20240802,093000,37638824,1798,1798,1798,1798,0
20240802,092900,37638824,1798,1798,1798,1798,1223
20240802,092800,35439870,1798,1799,1799,1798,11
20240802,092700,35420091,1800,1800,1800,1800,9
20240802,092600,35403891,1799,1799,1799,1799,6
20240802,092500,35393097,1798,1803,1803,1798,1991
20240802,092400,31810388,1805,1805,1805,1804,31
20240802,092300,31754460,1810,1810,1810,1810,3
20240802,092200,31749030,1812,1812,1812,1812,3
20240802,092100,31743594,1812,1812,1812,1812,3
20240802,092000,31738158,1812,1812,1812,1812,6
20240802,091900,31727286,1813,1813,1813,1813,2
20240802,091800,31723660,1814,1814,1814,1814,1
20240802,091700,31721846,1815,1815,1815,1815,0
20240802,091600,31721846,1815,1815,1815,1815,0
20240802,091500,31721846,1815,1815,1815,1815,2
20240802,091400,31718216,1801,1801,1801,1801,0
20240802,091300,31718216,1801,1801,1801,1801,0
20240802,091200,31718216,1801,1803,1803,1801,1442
20240802,091100,29120770,1802,1802,1802,1802,0
20240802,091000,29120770,1802,1802,1802,1802,0
20240802,090900,29120770,1802,1802,1802,1802,0
20240802,090800,29120770,1802,1802,1802,1802,80
20240802,090700,28976610,1802,1802,1802,1802,500
20240802,090600,28075610,1802,1803,1803,1801,247
20240802,090500,27630553,1801,1801,1801,1801,0
20240802,090400,27630553,1801,1801,1801,1801,0
20240802,090300,27630553,1801,1801,1801,1801,55
20240802,090200,27531498,1800,1803,1803,1800,320
20240802,090100,26955225,1800,1800,1800,1800,0
20240802,090000,26955225,1800,1820,1820,1800,14889