KissMeData/200230/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203100,115629973,717,717,717,717,2817
20240802,203000,115629973,717,717,717,717,0
20240802,202900,115629973,717,717,717,717,0
20240802,202800,115629973,717,717,717,717,0
20240802,202700,115629973,717,717,717,717,0
20240802,202600,115629973,717,717,717,717,0
20240802,202500,115629973,717,717,717,717,0
20240802,202400,115629973,717,717,717,717,0
20240802,202300,115629973,717,717,717,717,0
20240802,202200,115629973,717,717,717,717,0
20240802,202100,115629973,717,717,717,717,0
20240802,202000,115629973,717,717,717,717,0
20240802,201900,115629973,717,717,717,717,0
20240802,201800,115629973,717,717,717,717,0
20240802,201700,115629973,717,717,717,717,0
20240802,201600,115629973,717,717,717,717,0
20240802,201500,115629973,717,717,717,717,0
20240802,201400,115629973,717,717,717,717,0
20240802,201300,115629973,717,717,717,717,0
20240802,201200,115629973,717,717,717,717,0
20240802,201100,115629973,717,717,717,717,0
20240802,201000,115629973,717,717,717,717,0
20240802,200900,115629973,717,717,717,717,0
20240802,200800,115629973,717,717,717,717,0
20240802,200700,115629973,717,717,717,717,0
20240802,200600,115629973,717,717,717,717,0
20240802,200500,115629973,717,717,717,717,0
20240802,200400,115629973,717,717,717,717,0
20240802,200300,115629973,717,717,717,717,0
20240802,200200,115629973,717,717,717,717,0
20240802,200100,115629973,717,717,717,717,2817
20240802,200000,115629973,717,717,717,717,0
20240802,195900,115629973,717,717,717,717,0
20240802,195800,115629973,717,717,717,717,0
20240802,195700,115629973,717,717,717,717,0
20240802,195600,115629973,717,717,717,717,0
20240802,195500,115629973,717,717,717,717,0
20240802,195400,115629973,717,717,717,717,0
20240802,195300,115629973,717,717,717,717,0
20240802,195200,115629973,717,717,717,717,0
20240802,195100,115629973,717,717,717,717,0
20240802,195000,115629973,717,717,717,717,0
20240802,194900,115629973,717,717,717,717,0
20240802,194800,115629973,717,717,717,717,0
20240802,194700,115629973,717,717,717,717,0
20240802,194600,115629973,717,717,717,717,0
20240802,194500,115629973,717,717,717,717,0
20240802,194400,115629973,717,717,717,717,0
20240802,194300,115629973,717,717,717,717,0
20240802,194200,115629973,717,717,717,717,0
20240802,194100,115629973,717,717,717,717,0
20240802,194000,115629973,717,717,717,717,0
20240802,193900,115629973,717,717,717,717,0
20240802,193800,115629973,717,717,717,717,0
20240802,193700,115629973,717,717,717,717,0
20240802,193600,115629973,717,717,717,717,0
20240802,193500,115629973,717,717,717,717,0
20240802,193400,115629973,717,717,717,717,0
20240802,193300,115629973,717,717,717,717,0
20240802,193200,115629973,717,717,717,717,0
20240802,193100,115629973,717,717,717,717,2817
20240802,193000,115629973,717,717,717,717,0
20240802,192900,115629973,717,717,717,717,0
20240802,192800,115629973,717,717,717,717,0
20240802,192700,115629973,717,717,717,717,0
20240802,192600,115629973,717,717,717,717,0
20240802,192500,115629973,717,717,717,717,0
20240802,192400,115629973,717,717,717,717,0
20240802,192300,115629973,717,717,717,717,0
20240802,192200,115629973,717,717,717,717,0
20240802,192100,115629973,717,717,717,717,0
20240802,192000,115629973,717,717,717,717,0
20240802,191900,115629973,717,717,717,717,0
20240802,191800,115629973,717,717,717,717,0
20240802,191700,115629973,717,717,717,717,0
20240802,191600,115629973,717,717,717,717,0
20240802,191500,115629973,717,717,717,717,0
20240802,191400,115629973,717,717,717,717,0
20240802,191300,115629973,717,717,717,717,0
20240802,191200,115629973,717,717,717,717,0
20240802,191100,115629973,717,717,717,717,0
20240802,191000,115629973,717,717,717,717,0
20240802,190900,115629973,717,717,717,717,0
20240802,190800,115629973,717,717,717,717,0
20240802,190700,115629973,717,717,717,717,0
20240802,190600,115629973,717,717,717,717,0
20240802,190500,115629973,717,717,717,717,0
20240802,190400,115629973,717,717,717,717,0
20240802,190300,115629973,717,717,717,717,0
20240802,190200,115629973,717,717,717,717,0
20240802,190100,115629973,717,717,717,717,2817
20240802,190000,115629973,717,717,717,717,0
20240802,185900,115629973,717,717,717,717,0
20240802,185800,115629973,717,717,717,717,0
20240802,185700,115629973,717,717,717,717,0
20240802,185600,115629973,717,717,717,717,0
20240802,185500,115629973,717,717,717,717,0
20240802,185400,115629973,717,717,717,717,0
20240802,185300,115629973,717,717,717,717,0
20240802,185200,115629973,717,717,717,717,0
20240802,185100,115629973,717,717,717,717,0
20240802,185000,115629973,717,717,717,717,0
20240802,184900,115629973,717,717,717,717,0
20240802,184800,115629973,717,717,717,717,0
20240802,184700,115629973,717,717,717,717,0
20240802,184600,115629973,717,717,717,717,0
20240802,184500,115629973,717,717,717,717,0
20240802,184400,115629973,717,717,717,717,0
20240802,184300,115629973,717,717,717,717,0
20240802,184200,115629973,717,717,717,717,0
20240802,184100,115629973,717,717,717,717,0
20240802,184000,115629973,717,717,717,717,0
20240802,183900,115629973,717,717,717,717,0
20240802,183800,115629973,717,717,717,717,0
20240802,183700,115629973,717,717,717,717,0
20240802,183600,115629973,717,717,717,717,0
20240802,183500,115629973,717,717,717,717,0
20240802,183400,115629973,717,717,717,717,0
20240802,183300,115629973,717,717,717,717,0
20240802,183200,115629973,717,717,717,717,0
20240802,183100,115629973,717,717,717,717,2817
20240802,183000,115629973,717,717,717,717,0
20240802,182900,115629973,717,717,717,717,0
20240802,182800,115629973,717,717,717,717,0
20240802,182700,115629973,717,717,717,717,0
20240802,182600,115629973,717,717,717,717,0
20240802,182500,115629973,717,717,717,717,0
20240802,182400,115629973,717,717,717,717,0
20240802,182300,115629973,717,717,717,717,0
20240802,182200,115629973,717,717,717,717,0
20240802,182100,115629973,717,717,717,717,0
20240802,182000,115629973,717,717,717,717,0
20240802,181900,115629973,717,717,717,717,0
20240802,181800,115629973,717,717,717,717,0
20240802,181700,115629973,717,717,717,717,0
20240802,181600,115629973,717,717,717,717,0
20240802,181500,115629973,717,717,717,717,0
20240802,181400,115629973,717,717,717,717,0
20240802,181300,115629973,717,717,717,717,0
20240802,181200,115629973,717,717,717,717,0
20240802,181100,115629973,717,717,717,717,0
20240802,181000,115629973,717,717,717,717,0
20240802,180900,115629973,717,717,717,717,0
20240802,180800,115629973,717,717,717,717,0
20240802,180700,115629973,717,717,717,717,0
20240802,180600,115629973,717,717,717,717,0
20240802,180500,115629973,717,717,717,717,0
20240802,180400,115629973,717,717,717,717,0
20240802,180300,115629973,717,717,717,717,0
20240802,180200,115629973,717,717,717,717,0
20240802,180100,115629973,717,717,717,717,2817
20240802,180000,115629973,717,717,717,717,0
20240802,175900,115629973,717,717,717,717,0
20240802,175800,115629973,717,717,717,717,0
20240802,175700,115629973,717,717,717,717,0
20240802,175600,115629973,717,717,717,717,0
20240802,175500,115629973,717,717,717,717,0
20240802,175400,115629973,717,717,717,717,0
20240802,175300,115629973,717,717,717,717,0
20240802,175200,115629973,717,717,717,717,0
20240802,175100,115629973,717,717,717,717,0
20240802,175000,115629973,717,717,717,717,0
20240802,174900,115629973,717,717,717,717,0
20240802,174800,115629973,717,717,717,717,0
20240802,174700,115629973,717,717,717,717,0
20240802,174600,115629973,717,717,717,717,0
20240802,174500,115629973,717,717,717,717,0
20240802,174400,115629973,717,717,717,717,0
20240802,174300,115629973,717,717,717,717,0
20240802,174200,115629973,717,717,717,717,0
20240802,174100,115629973,717,717,717,717,0
20240802,174000,115629973,717,717,717,717,0
20240802,173900,115629973,717,717,717,717,0
20240802,173800,115629973,717,717,717,717,0
20240802,173700,115629973,717,717,717,717,0
20240802,173600,115629973,717,717,717,717,0
20240802,173500,115629973,717,717,717,717,0
20240802,173400,115629973,717,717,717,717,0
20240802,173300,115629973,717,717,717,717,0
20240802,173200,115629973,717,717,717,717,0
20240802,173100,115629973,717,717,717,717,2817
20240802,173000,115629973,717,717,717,717,0
20240802,172900,115629973,717,717,717,717,0
20240802,172800,115629973,717,717,717,717,0
20240802,172700,115629973,717,717,717,717,0
20240802,172600,115629973,717,717,717,717,0
20240802,172500,115629973,717,717,717,717,0
20240802,172400,115629973,717,717,717,717,0
20240802,172300,115629973,717,717,717,717,0
20240802,172200,115629973,717,717,717,717,0
20240802,172100,115629973,717,717,717,717,0
20240802,172000,115629973,717,717,717,717,0
20240802,171900,115629973,717,717,717,717,0
20240802,171800,115629973,717,717,717,717,0
20240802,171700,115629973,717,717,717,717,0
20240802,171600,115629973,717,717,717,717,0
20240802,171500,115629973,717,717,717,717,0
20240802,171400,115629973,717,717,717,717,0
20240802,171300,115629973,717,717,717,717,0
20240802,171200,115629973,717,717,717,717,0
20240802,171100,115629973,717,717,717,717,0
20240802,171000,115629973,717,717,717,717,0
20240802,170900,115629973,717,717,717,717,0
20240802,170800,115629973,717,717,717,717,0
20240802,170700,115629973,717,717,717,717,0
20240802,170600,115629973,717,717,717,717,0
20240802,170500,115629973,717,717,717,717,0
20240802,170400,115629973,717,717,717,717,0
20240802,170300,115629973,717,717,717,717,0
20240802,170200,115629973,717,717,717,717,0
20240802,170100,115629973,717,717,717,717,2817
20240802,170000,115629973,717,717,717,717,0
20240802,165900,115629973,717,717,717,717,0
20240802,165800,115629973,717,717,717,717,0
20240802,165700,115629973,717,717,717,717,0
20240802,165600,115629973,717,717,717,717,0
20240802,165500,115629973,717,717,717,717,0
20240802,165400,115629973,717,717,717,717,0
20240802,165300,115629973,717,717,717,717,0
20240802,165200,115629973,717,717,717,717,0
20240802,165100,115629973,717,717,717,717,0
20240802,165000,115629973,717,717,717,717,0
20240802,164900,115629973,717,717,717,717,0
20240802,164800,115629973,717,717,717,717,0
20240802,164700,115629973,717,717,717,717,0
20240802,164600,115629973,717,717,717,717,0
20240802,164500,115629973,717,717,717,717,0
20240802,164400,115629973,717,717,717,717,0
20240802,164300,115629973,717,717,717,717,0
20240802,164200,115629973,717,717,717,717,0
20240802,164100,115629973,717,717,717,717,0
20240802,164000,115629973,717,717,717,717,0
20240802,163900,115629973,717,717,717,717,0
20240802,163800,115629973,717,717,717,717,0
20240802,163700,115629973,717,717,717,717,0
20240802,163600,115629973,717,717,717,717,0
20240802,163500,115629973,717,717,717,717,0
20240802,163400,115629973,717,717,717,717,0
20240802,163300,115629973,717,717,717,717,0
20240802,163200,115629973,717,717,717,717,0
20240802,163100,115629973,717,717,717,717,2817
20240802,163000,115629973,717,717,717,717,0
20240802,162900,115629973,717,717,717,717,0
20240802,162800,115629973,717,717,717,717,0
20240802,162700,115629973,717,717,717,717,0
20240802,162600,115629973,717,717,717,717,0
20240802,162500,115629973,717,717,717,717,0
20240802,162400,115629973,717,717,717,717,0
20240802,162300,115629973,717,717,717,717,0
20240802,162200,115629973,717,717,717,717,0
20240802,162100,115629973,717,717,717,717,0
20240802,162000,115629973,717,717,717,717,0
20240802,161900,115629973,717,717,717,717,0
20240802,161800,115629973,717,717,717,717,0
20240802,161700,115629973,717,717,717,717,0
20240802,161600,115629973,717,717,717,717,0
20240802,161500,115629973,717,717,717,717,0
20240802,161400,115629973,717,717,717,717,0
20240802,161300,115629973,717,717,717,717,0
20240802,161200,115629973,717,717,717,717,0
20240802,161100,115629973,717,717,717,717,0
20240802,161000,115629973,717,717,717,717,0
20240802,160900,115629973,717,717,717,717,0
20240802,160800,115629973,717,717,717,717,0
20240802,160700,115629973,717,717,717,717,0
20240802,160600,115629973,717,717,717,717,0
20240802,160500,115629973,717,717,717,717,0
20240802,160400,115629973,717,717,717,717,0
20240802,160300,115629973,717,717,717,717,0
20240802,160200,115629973,717,717,717,717,0
20240802,160100,115629973,717,717,717,717,2817
20240802,160000,115629973,717,717,717,717,0
20240802,155900,115629973,717,717,717,717,0
20240802,155800,115629973,717,717,717,717,0
20240802,155700,115629973,717,717,717,717,0
20240802,155600,115629973,717,717,717,717,0
20240802,155500,115629973,717,717,717,717,0
20240802,155400,115629973,717,717,717,717,0
20240802,155300,115629973,717,717,717,717,0
20240802,155200,115629973,717,717,717,717,0
20240802,155100,115629973,717,717,717,717,0
20240802,155000,115629973,717,717,717,717,0
20240802,154900,115629973,717,717,717,717,0
20240802,154800,115629973,717,717,717,717,0
20240802,154700,115629973,717,717,717,717,0
20240802,154600,115629973,717,717,717,717,0
20240802,154500,115629973,717,717,717,717,0
20240802,154400,115629973,717,717,717,717,0
20240802,154300,115629973,717,717,717,717,0
20240802,154200,115629973,717,717,717,717,0
20240802,154100,115629973,717,717,717,717,0
20240802,154000,115629973,717,717,717,717,0
20240802,153900,115629973,717,717,717,717,0
20240802,153800,115629973,717,717,717,717,0
20240802,153700,115629973,717,717,717,717,0
20240802,153600,115629973,717,717,717,717,0
20240802,153500,115629973,717,717,717,717,0
20240802,153400,115629973,717,717,717,717,0
20240802,153300,115629973,717,717,717,717,0
20240802,153200,115629973,717,717,717,717,0
20240802,153100,115629973,717,717,717,717,2817
20240802,153000,115629973,717,717,717,717,2817
20240802,152900,113610184,717,717,717,717,0
20240802,152800,113610184,717,717,717,717,0
20240802,152700,113610184,717,717,717,717,0
20240802,152600,113610184,717,717,717,717,0
20240802,152500,113610184,717,717,717,717,0
20240802,152400,113610184,717,717,717,717,0
20240802,152300,113610184,717,717,717,717,0
20240802,152200,113610184,717,717,717,717,0
20240802,152100,113610184,717,717,717,717,0
20240802,152000,113610184,717,717,717,717,0
20240802,151900,113610184,717,713,718,713,917
20240802,151800,112953639,718,718,718,718,0
20240802,151700,112953639,718,715,718,712,1454
20240802,151600,111915222,718,718,718,718,0
20240802,151500,111915222,718,716,718,715,5041
20240802,151400,108310351,717,717,718,717,41
20240802,151300,108280953,718,718,718,718,161
20240802,151200,108165355,717,718,718,717,201
20240802,151100,108021237,717,717,717,717,1
20240802,151000,108020520,718,718,718,718,1
20240802,150900,108019802,717,717,717,717,44
20240802,150800,107988254,718,718,718,718,0
20240802,150700,107988254,718,718,718,718,600
20240802,150600,107557454,718,718,718,718,0
20240802,150500,107557454,718,716,718,716,108
20240802,150400,107480124,716,715,716,715,307
20240802,150300,107260618,715,715,715,715,0
20240802,150200,107260618,715,715,715,715,30
20240802,150100,107239168,715,716,716,715,167
20240802,150000,107119721,715,715,715,715,1
20240802,145900,107119006,715,715,715,715,1
20240802,145800,107118291,718,718,718,718,0
20240802,145700,107118291,718,718,718,718,0
20240802,145600,107118291,718,718,718,718,0
20240802,145500,107118291,718,718,718,718,1
20240802,145400,107117573,715,715,715,715,1
20240802,145300,107116858,715,715,715,715,0
20240802,145200,107116858,715,717,718,715,5858
20240802,145100,102925568,717,717,717,717,0
20240802,145000,102925568,717,717,717,717,116
20240802,144900,102842396,717,717,717,717,0
20240802,144800,102842396,717,717,717,717,35
20240802,144700,102817301,718,718,718,718,0
20240802,144600,102817301,718,718,718,718,1
20240802,144500,102816583,720,720,720,720,0
20240802,144400,102816583,720,720,720,720,0
20240802,144300,102816583,720,721,721,717,3731
20240802,144200,100134164,725,725,725,725,0
20240802,144100,100134164,725,725,725,725,6
20240802,144000,100129814,725,725,725,725,0
20240802,143900,100129814,725,725,725,725,0
20240802,143800,100129814,725,725,725,725,30
20240802,143700,100108064,725,725,725,725,0
20240802,143600,100108064,725,725,725,725,4
20240802,143500,100105164,725,725,725,725,0
20240802,143400,100105164,725,725,725,725,0
20240802,143300,100105164,725,725,725,725,19
20240802,143200,100091389,725,725,725,725,30
20240802,143100,100069639,725,725,725,725,0
20240802,143000,100069639,725,725,725,725,0
20240802,142900,100069639,725,725,725,725,0
20240802,142800,100069639,725,719,725,718,101
20240802,142700,99997059,720,721,721,720,405
20240802,142600,99705285,727,724,727,724,500
20240802,142500,99342997,724,724,724,724,0
20240802,142400,99342997,724,724,724,724,3
20240802,142300,99340825,720,721,721,720,8000
20240802,142200,93579568,727,727,727,727,0
20240802,142100,93579568,727,726,727,726,300
20240802,142000,93361608,727,727,727,727,0
20240802,141900,93361608,727,726,727,726,1000
20240802,141800,92634633,727,727,727,727,0
20240802,141700,92634633,727,726,727,726,1000
20240802,141600,91907763,727,726,727,726,3001
20240802,141500,89727054,726,726,726,720,13953
20240802,141400,79642362,724,724,724,724,100
20240802,141300,79569962,726,726,726,726,300
20240802,141200,79352162,726,726,726,726,30
20240802,141100,79330382,726,726,726,724,1100
20240802,141000,78532782,726,726,726,726,307
20240802,140900,78309900,726,726,726,726,6
20240802,140800,78305544,726,726,726,726,1600
20240802,140700,77143944,726,726,726,726,300
20240802,140600,76926144,726,726,726,726,0
20240802,140500,76926144,726,722,726,722,1023
20240802,140400,76186282,726,725,726,725,2000
20240802,140300,74734782,726,726,726,726,0
20240802,140200,74734782,726,725,726,725,3300
20240802,140100,72340041,726,726,726,726,0
20240802,140000,72340041,726,726,726,726,0
20240802,135900,72340041,726,726,726,726,0
20240802,135800,72340041,726,726,726,726,0
20240802,135700,72340041,726,726,726,726,1300
20240802,135600,71396241,726,726,726,726,0
20240802,135500,71396241,726,726,726,726,0
20240802,135400,71396241,726,726,726,726,300
20240802,135300,71178441,726,726,726,726,2300
20240802,135200,69508641,726,724,726,721,1509
20240802,135100,68419846,726,726,726,726,0
20240802,135000,68419846,726,726,726,726,0
20240802,134900,68419846,726,725,726,725,6
20240802,134800,68415495,726,726,726,726,10
20240802,134700,68408235,726,726,726,726,0
20240802,134600,68408235,726,726,726,726,0
20240802,134500,68408235,726,726,726,726,0
20240802,134400,68408235,726,726,726,726,1
20240802,134300,68407509,726,726,726,726,0
20240802,134200,68407509,726,726,726,726,0
20240802,134100,68407509,726,726,726,726,0
20240802,134000,68407509,726,726,726,726,0
20240802,133900,68407509,726,726,726,726,0
20240802,133800,68407509,726,726,726,726,0
20240802,133700,68407509,726,726,726,726,68
20240802,133600,68358141,726,726,726,726,1377
20240802,133500,67358439,726,726,726,722,414
20240802,133400,67058944,725,726,726,725,141
20240802,133300,66956618,723,725,725,723,118
20240802,133200,66871276,723,723,723,723,1
20240802,133100,66870553,726,726,726,726,0
20240802,133000,66870553,726,726,726,726,2
20240802,132900,66869101,723,723,723,723,0
20240802,132800,66869101,723,723,723,723,219
20240802,132700,66710764,726,726,726,726,0
20240802,132600,66710764,726,726,726,726,0
20240802,132500,66710764,726,726,726,726,2
20240802,132400,66709312,726,726,726,726,0
20240802,132300,66709312,726,726,726,726,0
20240802,132200,66709312,726,726,726,726,0
20240802,132100,66709312,726,726,726,726,0
20240802,132000,66709312,726,727,727,726,200
20240802,131900,66564012,727,727,727,727,0
20240802,131800,66564012,727,727,727,727,1
20240802,131700,66563285,723,723,723,723,0
20240802,131600,66563285,723,723,723,723,1
20240802,131500,66562562,727,727,727,727,0
20240802,131400,66562562,727,727,727,727,1
20240802,131300,66561835,723,723,723,723,0
20240802,131200,66561835,723,723,723,723,0
20240802,131100,66561835,723,723,723,723,0
20240802,131000,66561835,723,723,723,723,0
20240802,130900,66561835,723,723,723,723,0
20240802,130800,66561835,723,723,723,723,0
20240802,130700,66561835,723,723,723,723,0
20240802,130600,66561835,723,723,723,723,0
20240802,130500,66561835,723,723,723,723,1
20240802,130400,66561112,727,727,727,727,0
20240802,130300,66561112,727,727,727,727,0
20240802,130200,66561112,727,727,727,727,0
20240802,130100,66561112,727,727,727,727,0
20240802,130000,66561112,727,727,727,727,0
20240802,125900,66561112,727,727,727,727,0
20240802,125800,66561112,727,727,727,727,0
20240802,125700,66561112,727,727,727,727,0
20240802,125600,66561112,727,727,727,727,0
20240802,125500,66561112,727,727,727,727,0
20240802,125400,66561112,727,727,727,727,0
20240802,125300,66561112,727,727,727,727,0
20240802,125200,66561112,727,727,727,727,1
20240802,125100,66560385,727,727,727,727,0
20240802,125000,66560385,727,727,727,727,0
20240802,124900,66560385,727,727,727,727,0
20240802,124800,66560385,727,727,727,727,0
20240802,124700,66560385,727,727,727,727,0
20240802,124600,66560385,727,727,727,727,0
20240802,124500,66560385,727,727,727,727,0
20240802,124400,66560385,727,727,727,727,10
20240802,124300,66553115,727,727,727,727,0
20240802,124200,66553115,727,727,727,727,0
20240802,124100,66553115,727,727,727,727,0
20240802,124000,66553115,727,727,727,727,0
20240802,123900,66553115,727,727,727,727,0
20240802,123800,66553115,727,727,727,727,0
20240802,123700,66553115,727,727,727,727,0
20240802,123600,66553115,727,727,727,727,0
20240802,123500,66553115,727,727,727,727,0
20240802,123400,66553115,727,727,727,727,0
20240802,123300,66553115,727,727,727,727,0
20240802,123200,66553115,727,727,727,727,0
20240802,123100,66553115,727,727,727,727,1
20240802,123000,66552388,721,721,721,721,0
20240802,122900,66552388,721,721,721,721,0
20240802,122800,66552388,721,721,721,721,0
20240802,122700,66552388,721,721,721,721,0
20240802,122600,66552388,721,721,721,721,0
20240802,122500,66552388,721,721,721,721,0
20240802,122400,66552388,721,721,721,721,0
20240802,122300,66552388,721,727,727,721,5
20240802,122200,66548765,727,727,727,727,0
20240802,122100,66548765,727,727,727,727,0
20240802,122000,66548765,727,727,727,727,0
20240802,121900,66548765,727,727,727,727,1
20240802,121800,66548038,721,721,721,721,25
20240802,121700,66530013,722,722,722,722,400
20240802,121600,66241213,727,727,727,727,7
20240802,121500,66236124,722,722,722,722,0
20240802,121400,66236124,722,722,722,722,0
20240802,121300,66236124,722,723,723,722,3544
20240802,121200,63677252,723,723,723,723,0
20240802,121100,63677252,723,723,723,723,0
20240802,121000,63677252,723,723,723,723,0
20240802,120900,63677252,723,723,723,723,519
20240802,120800,63302015,723,723,723,723,1007
20240802,120700,62573954,723,725,725,723,595
20240802,120600,62143660,727,727,727,727,2
20240802,120500,62142206,726,726,726,726,0
20240802,120400,62142206,726,726,726,726,0
20240802,120300,62142206,726,726,726,726,0
20240802,120200,62142206,726,726,726,726,100
20240802,120100,62069606,726,726,726,726,0
20240802,120000,62069606,726,726,726,726,101
20240802,115900,61996280,726,726,726,726,0
20240802,115800,61996280,726,726,726,726,0
20240802,115700,61996280,726,726,726,726,0
20240802,115600,61996280,726,726,726,726,0
20240802,115500,61996280,726,726,726,726,1
20240802,115400,61995554,726,726,726,726,0
20240802,115300,61995554,726,726,726,726,0
20240802,115200,61995554,726,726,726,726,0
20240802,115100,61995554,726,726,726,726,0
20240802,115000,61995554,726,726,726,726,0
20240802,114900,61995554,726,726,726,726,0
20240802,114800,61995554,726,726,726,726,0
20240802,114700,61995554,726,726,726,726,0
20240802,114600,61995554,726,726,726,726,0
20240802,114500,61995554,726,726,726,726,0
20240802,114400,61995554,726,724,726,723,5002
20240802,114300,58375142,728,728,728,728,0
20240802,114200,58375142,728,728,728,728,2
20240802,114100,58373686,728,728,728,728,100
20240802,114000,58300886,728,728,728,728,0
20240802,113900,58300886,728,728,728,728,0
20240802,113800,58300886,728,728,728,728,1
20240802,113700,58300158,724,724,724,724,0
20240802,113600,58300158,724,725,725,724,2148
20240802,113500,56743045,728,728,728,728,0
20240802,113400,56743045,728,728,728,728,0
20240802,113300,56743045,728,728,728,728,0
20240802,113200,56743045,728,728,728,728,0
20240802,113100,56743045,728,728,728,728,0
20240802,113000,56743045,728,728,728,728,0
20240802,112900,56743045,728,728,728,728,0
20240802,112800,56743045,728,728,728,728,0
20240802,112700,56743045,728,728,728,728,0
20240802,112600,56743045,728,728,728,728,0
20240802,112500,56743045,728,728,728,728,0
20240802,112400,56743045,728,723,728,723,3
20240802,112300,56740871,723,723,723,723,0
20240802,112200,56740871,723,723,723,723,0
20240802,112100,56740871,723,723,723,723,0
20240802,112000,56740871,723,723,723,723,2
20240802,111900,56739425,728,728,728,728,44
20240802,111800,56707393,724,724,724,724,0
20240802,111700,56707393,724,724,724,724,14
20240802,111600,56697257,723,723,723,723,0
20240802,111500,56697257,723,723,723,723,100
20240802,111400,56624957,729,729,729,729,0
20240802,111300,56624957,729,729,729,729,0
20240802,111200,56624957,729,729,729,729,0
20240802,111100,56624957,729,729,729,729,0
20240802,111000,56624957,729,725,729,724,2566
20240802,110900,54765113,729,729,729,729,0
20240802,110800,54765113,729,729,729,729,0
20240802,110700,54765113,729,729,729,729,0
20240802,110600,54765113,729,729,729,729,0
20240802,110500,54765113,729,729,729,729,0
20240802,110400,54765113,729,729,729,729,0
20240802,110300,54765113,729,729,729,729,0
20240802,110200,54765113,729,729,729,729,1
20240802,110100,54764384,725,725,725,725,233
20240802,110000,54595459,725,725,725,725,0
20240802,105900,54595459,725,725,725,725,0
20240802,105800,54595459,725,725,725,725,1
20240802,105700,54594734,729,729,729,729,4
20240802,105600,54591818,729,729,729,729,1
20240802,105500,54591089,725,725,725,725,0
20240802,105400,54591089,725,725,725,725,0
20240802,105300,54591089,725,725,725,725,20
20240802,105200,54576589,725,725,725,725,0
20240802,105100,54576589,725,725,725,725,30
20240802,105000,54554839,729,729,729,729,166
20240802,104900,54433825,729,729,729,729,4
20240802,104800,54430909,726,726,726,726,0
20240802,104700,54430909,726,726,726,726,0
20240802,104600,54430909,726,726,726,726,200
20240802,104500,54285709,730,730,730,730,0
20240802,104400,54285709,730,730,730,730,0
20240802,104300,54285709,730,730,730,730,0
20240802,104200,54285709,730,730,730,730,3
20240802,104100,54283519,730,730,730,730,1
20240802,104000,54282789,725,725,725,725,0
20240802,103900,54282789,725,725,725,725,3
20240802,103800,54280614,730,730,730,730,3
20240802,103700,54278424,729,726,730,726,1192
20240802,103600,53409720,729,729,729,729,1
20240802,103500,53408991,729,727,729,727,420
20240802,103400,53102851,729,729,729,729,0
20240802,103300,53102851,729,729,729,729,3
20240802,103200,53100664,729,726,729,726,221
20240802,103100,52940215,726,726,726,726,0
20240802,103000,52940215,726,729,729,726,120
20240802,102900,52852795,729,729,729,729,0
20240802,102800,52852795,729,725,729,725,797
20240802,102700,52274954,725,725,725,725,0
20240802,102600,52274954,725,725,725,725,31
20240802,102500,52252479,722,722,722,722,5
20240802,102400,52248869,725,725,725,725,0
20240802,102300,52248869,725,725,725,725,0
20240802,102200,52248869,725,724,725,724,3000
20240802,102100,50074258,724,724,724,724,0
20240802,102000,50074258,724,724,724,724,4000
20240802,101900,47178258,724,724,724,724,0
20240802,101800,47178258,724,724,724,724,0
20240802,101700,47178258,724,723,724,723,6000
20240802,101600,42834277,720,720,720,720,0
20240802,101500,42834277,720,720,720,720,0
20240802,101400,42834277,720,720,720,720,30
20240802,101300,42812677,720,720,720,720,0
20240802,101200,42812677,720,724,724,720,7
20240802,101100,42807613,723,723,723,723,81
20240802,101000,42749050,724,721,724,721,128
20240802,100900,42656550,717,717,717,717,146
20240802,100800,42551868,721,721,721,721,1000
20240802,100700,41830868,721,722,722,720,1231
20240802,100600,40943284,722,722,722,722,1
20240802,100500,40942562,716,722,722,716,1821
20240802,100400,39636870,722,722,722,722,0
20240802,100300,39636870,722,722,723,722,8
20240802,100200,39631092,722,722,723,722,20
20240802,100100,39616650,723,722,723,721,58
20240802,100000,39574802,720,720,720,720,5
20240802,095900,39571202,723,720,723,720,55
20240802,095800,39531494,720,720,720,720,404
20240802,095700,39240614,720,720,720,720,7
20240802,095600,39235574,723,723,723,723,0
20240802,095500,39235574,723,723,723,723,1
20240802,095400,39234851,716,718,724,716,2528
20240802,095300,37421211,717,718,718,717,380
20240802,095200,37148741,717,720,723,717,1460
20240802,095100,36100171,723,723,723,723,1
20240802,095000,36099448,723,723,723,723,0
20240802,094900,36099448,723,723,723,723,1
20240802,094800,36098725,721,721,721,721,212
20240802,094700,35945873,724,724,724,724,0
20240802,094600,35945873,724,724,724,724,0
20240802,094500,35945873,724,724,724,724,0
20240802,094400,35945873,724,724,724,724,141
20240802,094300,35843789,724,723,724,723,503
20240802,094200,35479618,724,720,724,719,2121
20240802,094100,33950801,720,721,721,720,70
20240802,094000,33900391,722,723,723,721,122
20240802,093900,33812307,722,722,722,722,3
20240802,093800,33810141,725,724,725,724,109
20240802,093700,33731117,722,722,722,721,2123
20240802,093600,32199795,725,721,725,720,1046
20240802,093500,31445141,721,723,723,720,8937
20240802,093400,25003881,725,725,725,724,3
20240802,093300,25001707,727,727,727,727,1
20240802,093200,25000980,723,728,728,723,898
20240802,093100,24351666,729,729,729,729,0
20240802,093000,24351666,729,729,729,729,0
20240802,092900,24351666,729,729,729,729,0
20240802,092800,24351666,729,725,729,724,5
20240802,092700,24348038,723,723,723,723,217
20240802,092600,24191147,730,724,730,724,4
20240802,092500,24188245,723,730,731,723,1949
20240802,092400,22777568,731,728,731,725,3716
20240802,092300,20081128,731,731,731,731,0
20240802,092200,20081128,731,731,731,731,0
20240802,092100,20081128,731,731,731,731,10
20240802,092000,20073818,731,730,731,726,8069
20240802,091900,14211633,726,725,728,725,178
20240802,091800,14082375,726,730,730,726,1226
20240802,091700,13192283,727,728,728,727,5
20240802,091600,13188647,730,730,730,730,0
20240802,091500,13188647,730,730,730,730,1
20240802,091400,13187917,732,732,732,729,111
20240802,091300,13106675,727,731,733,727,1871
20240802,091200,11741707,733,732,733,732,50
20240802,091100,11705067,733,730,733,729,1160
20240802,091000,10859241,733,726,736,725,8083
20240802,090900,4971953,729,726,729,726,51
20240802,090800,4934924,729,729,729,729,406
20240802,090700,4638950,726,726,726,726,36
20240802,090600,4612814,729,729,729,729,1
20240802,090500,4612085,725,725,725,725,0
20240802,090400,4612085,725,725,725,725,0
20240802,090300,4612085,725,724,725,724,1914
20240802,090200,3225560,725,728,728,725,3550
20240802,090100,648810,729,729,729,729,0
20240802,090000,648810,729,729,729,729,840