KissMeData/079190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194900,123913928,603,603,603,603,1424
20240802,194800,123913928,603,603,603,603,0
20240802,194700,123913928,603,603,603,603,0
20240802,194600,123913928,603,603,603,603,0
20240802,194500,123913928,603,603,603,603,0
20240802,194400,123913928,603,603,603,603,0
20240802,194300,123913928,603,603,603,603,0
20240802,194200,123913928,603,603,603,603,0
20240802,194100,123913928,603,603,603,603,0
20240802,194000,123913928,603,603,603,603,0
20240802,193900,123913928,603,603,603,603,0
20240802,193800,123913928,603,603,603,603,0
20240802,193700,123913928,603,603,603,603,0
20240802,193600,123913928,603,603,603,603,0
20240802,193500,123913928,603,603,603,603,0
20240802,193400,123913928,603,603,603,603,0
20240802,193300,123913928,603,603,603,603,0
20240802,193200,123913928,603,603,603,603,0
20240802,193100,123913928,603,603,603,603,0
20240802,193000,123913928,603,603,603,603,0
20240802,192900,123913928,603,603,603,603,0
20240802,192800,123913928,603,603,603,603,0
20240802,192700,123913928,603,603,603,603,0
20240802,192600,123913928,603,603,603,603,0
20240802,192500,123913928,603,603,603,603,0
20240802,192400,123913928,603,603,603,603,0
20240802,192300,123913928,603,603,603,603,0
20240802,192200,123913928,603,603,603,603,0
20240802,192100,123913928,603,603,603,603,0
20240802,192000,123913928,603,603,603,603,0
20240802,191900,123913928,603,603,603,603,1424
20240802,191800,123913928,603,603,603,603,0
20240802,191700,123913928,603,603,603,603,0
20240802,191600,123913928,603,603,603,603,0
20240802,191500,123913928,603,603,603,603,0
20240802,191400,123913928,603,603,603,603,0
20240802,191300,123913928,603,603,603,603,0
20240802,191200,123913928,603,603,603,603,0
20240802,191100,123913928,603,603,603,603,0
20240802,191000,123913928,603,603,603,603,0
20240802,190900,123913928,603,603,603,603,0
20240802,190800,123913928,603,603,603,603,0
20240802,190700,123913928,603,603,603,603,0
20240802,190600,123913928,603,603,603,603,0
20240802,190500,123913928,603,603,603,603,0
20240802,190400,123913928,603,603,603,603,0
20240802,190300,123913928,603,603,603,603,0
20240802,190200,123913928,603,603,603,603,0
20240802,190100,123913928,603,603,603,603,0
20240802,190000,123913928,603,603,603,603,0
20240802,185900,123913928,603,603,603,603,0
20240802,185800,123913928,603,603,603,603,0
20240802,185700,123913928,603,603,603,603,0
20240802,185600,123913928,603,603,603,603,0
20240802,185500,123913928,603,603,603,603,0
20240802,185400,123913928,603,603,603,603,0
20240802,185300,123913928,603,603,603,603,0
20240802,185200,123913928,603,603,603,603,0
20240802,185100,123913928,603,603,603,603,0
20240802,185000,123913928,603,603,603,603,0
20240802,184900,123913928,603,603,603,603,1424
20240802,184800,123913928,603,603,603,603,0
20240802,184700,123913928,603,603,603,603,0
20240802,184600,123913928,603,603,603,603,0
20240802,184500,123913928,603,603,603,603,0
20240802,184400,123913928,603,603,603,603,0
20240802,184300,123913928,603,603,603,603,0
20240802,184200,123913928,603,603,603,603,0
20240802,184100,123913928,603,603,603,603,0
20240802,184000,123913928,603,603,603,603,0
20240802,183900,123913928,603,603,603,603,0
20240802,183800,123913928,603,603,603,603,0
20240802,183700,123913928,603,603,603,603,0
20240802,183600,123913928,603,603,603,603,0
20240802,183500,123913928,603,603,603,603,0
20240802,183400,123913928,603,603,603,603,0
20240802,183300,123913928,603,603,603,603,0
20240802,183200,123913928,603,603,603,603,0
20240802,183100,123913928,603,603,603,603,0
20240802,183000,123913928,603,603,603,603,0
20240802,182900,123913928,603,603,603,603,0
20240802,182800,123913928,603,603,603,603,0
20240802,182700,123913928,603,603,603,603,0
20240802,182600,123913928,603,603,603,603,0
20240802,182500,123913928,603,603,603,603,0
20240802,182400,123913928,603,603,603,603,0
20240802,182300,123913928,603,603,603,603,0
20240802,182200,123913928,603,603,603,603,0
20240802,182100,123913928,603,603,603,603,0
20240802,182000,123913928,603,603,603,603,0
20240802,181900,123913928,603,603,603,603,1424
20240802,181800,123913928,603,603,603,603,0
20240802,181700,123913928,603,603,603,603,0
20240802,181600,123913928,603,603,603,603,0
20240802,181500,123913928,603,603,603,603,0
20240802,181400,123913928,603,603,603,603,0
20240802,181300,123913928,603,603,603,603,0
20240802,181200,123913928,603,603,603,603,0
20240802,181100,123913928,603,603,603,603,0
20240802,181000,123913928,603,603,603,603,0
20240802,180900,123913928,603,603,603,603,0
20240802,180800,123913928,603,603,603,603,0
20240802,180700,123913928,603,603,603,603,0
20240802,180600,123913928,603,603,603,603,0
20240802,180500,123913928,603,603,603,603,0
20240802,180400,123913928,603,603,603,603,0
20240802,180300,123913928,603,603,603,603,0
20240802,180200,123913928,603,603,603,603,0
20240802,180100,123913928,603,603,603,603,0
20240802,180000,123913928,603,603,603,603,0
20240802,175900,123913928,603,603,603,603,0
20240802,175800,123913928,603,603,603,603,0
20240802,175700,123913928,603,603,603,603,0
20240802,175600,123913928,603,603,603,603,0
20240802,175500,123913928,603,603,603,603,0
20240802,175400,123913928,603,603,603,603,0
20240802,175300,123913928,603,603,603,603,0
20240802,175200,123913928,603,603,603,603,0
20240802,175100,123913928,603,603,603,603,0
20240802,175000,123913928,603,603,603,603,0
20240802,174900,123913928,603,603,603,603,1424
20240802,174800,123913928,603,603,603,603,0
20240802,174700,123913928,603,603,603,603,0
20240802,174600,123913928,603,603,603,603,0
20240802,174500,123913928,603,603,603,603,0
20240802,174400,123913928,603,603,603,603,0
20240802,174300,123913928,603,603,603,603,0
20240802,174200,123913928,603,603,603,603,0
20240802,174100,123913928,603,603,603,603,0
20240802,174000,123913928,603,603,603,603,0
20240802,173900,123913928,603,603,603,603,0
20240802,173800,123913928,603,603,603,603,0
20240802,173700,123913928,603,603,603,603,0
20240802,173600,123913928,603,603,603,603,0
20240802,173500,123913928,603,603,603,603,0
20240802,173400,123913928,603,603,603,603,0
20240802,173300,123913928,603,603,603,603,0
20240802,173200,123913928,603,603,603,603,0
20240802,173100,123913928,603,603,603,603,0
20240802,173000,123913928,603,603,603,603,0
20240802,172900,123913928,603,603,603,603,0
20240802,172800,123913928,603,603,603,603,0
20240802,172700,123913928,603,603,603,603,0
20240802,172600,123913928,603,603,603,603,0
20240802,172500,123913928,603,603,603,603,0
20240802,172400,123913928,603,603,603,603,0
20240802,172300,123913928,603,603,603,603,0
20240802,172200,123913928,603,603,603,603,0
20240802,172100,123913928,603,603,603,603,0
20240802,172000,123913928,603,603,603,603,0
20240802,171900,123913928,603,603,603,603,1424
20240802,171800,123913928,603,603,603,603,0
20240802,171700,123913928,603,603,603,603,0
20240802,171600,123913928,603,603,603,603,0
20240802,171500,123913928,603,603,603,603,0
20240802,171400,123913928,603,603,603,603,0
20240802,171300,123913928,603,603,603,603,0
20240802,171200,123913928,603,603,603,603,0
20240802,171100,123913928,603,603,603,603,0
20240802,171000,123913928,603,603,603,603,0
20240802,170900,123913928,603,603,603,603,0
20240802,170800,123913928,603,603,603,603,0
20240802,170700,123913928,603,603,603,603,0
20240802,170600,123913928,603,603,603,603,0
20240802,170500,123913928,603,603,603,603,0
20240802,170400,123913928,603,603,603,603,0
20240802,170300,123913928,603,603,603,603,0
20240802,170200,123913928,603,603,603,603,0
20240802,170100,123913928,603,603,603,603,0
20240802,170000,123913928,603,603,603,603,0
20240802,165900,123913928,603,603,603,603,0
20240802,165800,123913928,603,603,603,603,0
20240802,165700,123913928,603,603,603,603,0
20240802,165600,123913928,603,603,603,603,0
20240802,165500,123913928,603,603,603,603,0
20240802,165400,123913928,603,603,603,603,0
20240802,165300,123913928,603,603,603,603,0
20240802,165200,123913928,603,603,603,603,0
20240802,165100,123913928,603,603,603,603,0
20240802,165000,123913928,603,603,603,603,0
20240802,164900,123913928,603,603,603,603,1424
20240802,164800,123913928,603,603,603,603,0
20240802,164700,123913928,603,603,603,603,0
20240802,164600,123913928,603,603,603,603,0
20240802,164500,123913928,603,603,603,603,0
20240802,164400,123913928,603,603,603,603,0
20240802,164300,123913928,603,603,603,603,0
20240802,164200,123913928,603,603,603,603,0
20240802,164100,123913928,603,603,603,603,0
20240802,164000,123913928,603,603,603,603,0
20240802,163900,123913928,603,603,603,603,0
20240802,163800,123913928,603,603,603,603,0
20240802,163700,123913928,603,603,603,603,0
20240802,163600,123913928,603,603,603,603,0
20240802,163500,123913928,603,603,603,603,0
20240802,163400,123913928,603,603,603,603,0
20240802,163300,123913928,603,603,603,603,0
20240802,163200,123913928,603,603,603,603,0
20240802,163100,123913928,603,603,603,603,0
20240802,163000,123913928,603,603,603,603,0
20240802,162900,123913928,603,603,603,603,0
20240802,162800,123913928,603,603,603,603,0
20240802,162700,123913928,603,603,603,603,0
20240802,162600,123913928,603,603,603,603,0
20240802,162500,123913928,603,603,603,603,0
20240802,162400,123913928,603,603,603,603,0
20240802,162300,123913928,603,603,603,603,0
20240802,162200,123913928,603,603,603,603,0
20240802,162100,123913928,603,603,603,603,0
20240802,162000,123913928,603,603,603,603,0
20240802,161900,123913928,603,603,603,603,1424
20240802,161800,123913928,603,603,603,603,0
20240802,161700,123913928,603,603,603,603,0
20240802,161600,123913928,603,603,603,603,0
20240802,161500,123913928,603,603,603,603,0
20240802,161400,123913928,603,603,603,603,0
20240802,161300,123913928,603,603,603,603,0
20240802,161200,123913928,603,603,603,603,0
20240802,161100,123913928,603,603,603,603,0
20240802,161000,123913928,603,603,603,603,0
20240802,160900,123913928,603,603,603,603,0
20240802,160800,123913928,603,603,603,603,0
20240802,160700,123913928,603,603,603,603,0
20240802,160600,123913928,603,603,603,603,0
20240802,160500,123913928,603,603,603,603,0
20240802,160400,123913928,603,603,603,603,0
20240802,160300,123913928,603,603,603,603,0
20240802,160200,123913928,603,603,603,603,0
20240802,160100,123913928,603,603,603,603,0
20240802,160000,123913928,603,603,603,603,0
20240802,155900,123913928,603,603,603,603,0
20240802,155800,123913928,603,603,603,603,0
20240802,155700,123913928,603,603,603,603,0
20240802,155600,123913928,603,603,603,603,0
20240802,155500,123913928,603,603,603,603,0
20240802,155400,123913928,603,603,603,603,0
20240802,155300,123913928,603,603,603,603,0
20240802,155200,123913928,603,603,603,603,0
20240802,155100,123913928,603,603,603,603,0
20240802,155000,123913928,603,603,603,603,0
20240802,154900,123913928,603,603,603,603,1424
20240802,154800,123913928,603,603,603,603,0
20240802,154700,123913928,603,603,603,603,0
20240802,154600,123913928,603,603,603,603,0
20240802,154500,123913928,603,603,603,603,0
20240802,154400,123913928,603,603,603,603,0
20240802,154300,123913928,603,603,603,603,0
20240802,154200,123913928,603,603,603,603,0
20240802,154100,123913928,603,603,603,603,0
20240802,154000,123913928,603,603,603,603,0
20240802,153900,123913928,603,603,603,603,0
20240802,153800,123913928,603,603,603,603,0
20240802,153700,123913928,603,603,603,603,0
20240802,153600,123913928,603,603,603,603,0
20240802,153500,123913928,603,603,603,603,0
20240802,153400,123913928,603,603,603,603,0
20240802,153300,123913928,603,603,603,603,0
20240802,153200,123913928,603,603,603,603,0
20240802,153100,123913928,603,603,603,603,0
20240802,153000,123913928,603,603,603,603,1424
20240802,152900,123055256,611,611,611,611,0
20240802,152800,123055256,611,611,611,611,0
20240802,152700,123055256,611,611,611,611,0
20240802,152600,123055256,611,611,611,611,0
20240802,152500,123055256,611,611,611,611,0
20240802,152400,123055256,611,611,611,611,0
20240802,152300,123055256,611,611,611,611,0
20240802,152200,123055256,611,611,611,611,0
20240802,152100,123055256,611,611,611,611,0
20240802,152000,123055256,611,611,611,611,0
20240802,151900,123055256,611,608,611,608,33
20240802,151800,123035189,611,612,612,611,1457
20240802,151700,122144758,613,609,613,609,13
20240802,151600,122136797,608,608,608,608,0
20240802,151500,122136797,608,608,608,608,0
20240802,151400,122136797,608,608,608,608,168
20240802,151300,122034653,608,608,608,608,0
20240802,151200,122034653,608,609,609,608,8
20240802,151100,122029787,609,609,609,609,5
20240802,151000,122026742,609,609,609,609,109
20240802,150900,121960361,609,609,609,609,23
20240802,150800,121946354,610,610,610,610,0
20240802,150700,121946354,610,610,610,610,0
20240802,150600,121946354,610,610,610,610,0
20240802,150500,121946354,610,612,612,610,79
20240802,150400,121898128,612,612,612,612,0
20240802,150300,121898128,612,610,612,610,391
20240802,150200,121659114,609,609,609,609,788
20240802,150100,121179222,606,606,606,606,543
20240802,150000,120850164,606,604,606,604,187
20240802,145900,120737085,601,601,601,601,0
20240802,145800,120737085,601,601,601,601,0
20240802,145700,120737085,601,601,601,601,0
20240802,145600,120737085,601,604,604,601,3801
20240802,145500,118450341,603,603,603,603,0
20240802,145400,118450341,603,603,603,603,810
20240802,145300,117961911,610,610,610,610,84
20240802,145200,117910671,607,607,607,607,1516
20240802,145100,116990459,607,607,607,607,0
20240802,145000,116990459,607,603,607,603,3070
20240802,144900,115127011,602,602,602,602,516
20240802,144800,114816379,603,603,603,603,0
20240802,144700,114816379,603,603,603,603,207
20240802,144600,114691558,603,603,603,603,0
20240802,144500,114691558,603,603,603,603,805
20240802,144400,114206143,606,606,606,606,0
20240802,144300,114206143,606,604,606,602,60
20240802,144200,114169973,604,604,604,604,36
20240802,144100,114148229,604,603,604,603,15
20240802,144000,114139182,603,603,603,603,0
20240802,143900,114139182,603,603,603,603,67
20240802,143800,114098781,602,602,602,602,0
20240802,143700,114098781,602,602,602,602,0
20240802,143600,114098781,602,602,602,602,0
20240802,143500,114098781,602,603,603,602,10000
20240802,143400,108078778,603,603,603,603,0
20240802,143300,108078778,603,603,603,603,2
20240802,143200,108077572,606,606,606,606,1
20240802,143100,108076966,605,605,605,605,0
20240802,143000,108076966,605,605,605,605,0
20240802,142900,108076966,605,603,605,603,198
20240802,142800,107957570,603,603,603,603,0
20240802,142700,107957570,603,603,603,603,0
20240802,142600,107957570,603,602,603,602,82
20240802,142500,107908171,602,602,602,602,3002
20240802,142400,106100967,602,602,602,602,290
20240802,142300,105926387,603,603,603,603,1
20240802,142200,105925784,602,602,602,602,0
20240802,142100,105925784,602,603,603,602,82
20240802,142000,105876385,603,602,603,602,1422
20240802,141900,105020340,602,602,602,602,171
20240802,141800,104917398,603,603,603,603,0
20240802,141700,104917398,603,603,603,603,0
20240802,141600,104917398,603,603,603,602,53
20240802,141500,104885486,603,603,603,603,573
20240802,141400,104539967,603,603,603,603,96
20240802,141300,104482079,603,603,603,603,65
20240802,141200,104442884,603,603,603,603,0
20240802,141100,104442884,603,604,604,600,9
20240802,141000,104437456,604,604,604,604,0
20240802,140900,104437456,604,601,604,601,133
20240802,140800,104357520,600,600,600,600,0
20240802,140700,104357520,600,600,600,600,1
20240802,140600,104356920,601,600,601,600,51
20240802,140500,104326317,601,601,601,601,0
20240802,140400,104326317,601,601,601,601,0
20240802,140300,104326317,601,601,601,601,0
20240802,140200,104326317,601,601,601,601,0
20240802,140100,104326317,601,601,601,601,20
20240802,140000,104314297,603,603,603,603,0
20240802,135900,104314297,603,603,603,603,16
20240802,135800,104304649,603,603,603,603,0
20240802,135700,104304649,603,603,603,603,83
20240802,135600,104254600,600,600,600,600,26
20240802,135500,104239000,604,604,604,604,0
20240802,135400,104239000,604,604,605,604,111
20240802,135300,104171923,600,600,600,600,91
20240802,135200,104117323,600,605,605,600,200
20240802,135100,103997203,606,606,606,606,0
20240802,135000,103997203,606,606,606,606,0
20240802,134900,103997203,606,602,606,600,10449
20240802,134800,97727287,610,607,610,601,1001
20240802,134700,97124826,610,603,610,603,620
20240802,134600,96748428,603,603,603,603,0
20240802,134500,96748428,603,603,603,603,166
20240802,134400,96648330,603,609,609,603,452
20240802,134300,96373446,609,610,610,609,60
20240802,134200,96336864,613,613,613,613,0
20240802,134100,96336864,613,613,613,613,0
20240802,134000,96336864,613,610,613,610,593
20240802,133900,95974855,612,610,612,610,2805
20240802,133800,94262611,612,610,612,610,546
20240802,133700,93929351,610,602,610,602,1606
20240802,133600,92950835,601,603,603,601,837
20240802,133500,92446782,608,608,608,603,401
20240802,133400,92203974,608,604,608,604,398
20240802,133300,91962790,604,604,604,604,0
20240802,133200,91962790,604,610,610,604,2052
20240802,133100,90723070,610,610,610,610,0
20240802,133000,90723070,610,610,610,610,0
20240802,132900,90723070,610,610,610,610,0
20240802,132800,90723070,610,610,610,610,1
20240802,132700,90722460,611,611,611,611,1
20240802,132600,90721849,603,611,611,603,2001
20240802,132500,89512548,611,611,611,611,200
20240802,132400,89390348,611,611,611,611,469
20240802,132300,89103789,611,611,611,611,47
20240802,132200,89075072,612,612,612,612,0
20240802,132100,89075072,612,612,612,612,0
20240802,132000,89075072,612,612,612,612,70
20240802,131900,89032232,612,612,612,612,0
20240802,131800,89032232,612,612,612,611,50
20240802,131700,89001679,612,611,612,611,51
20240802,131600,88970517,610,610,610,610,0
20240802,131500,88970517,610,606,610,605,307
20240802,131400,88784277,612,612,612,612,0
20240802,131300,88784277,612,612,612,612,0
20240802,131200,88784277,612,612,612,612,0
20240802,131100,88784277,612,612,612,612,0
20240802,131000,88784277,612,612,612,612,0
20240802,130900,88784277,612,612,612,612,155
20240802,130800,88689417,614,614,614,614,0
20240802,130700,88689417,614,614,614,614,0
20240802,130600,88689417,614,614,614,614,0
20240802,130500,88689417,614,614,614,614,67
20240802,130400,88648279,605,612,612,605,1700
20240802,130300,87613322,614,614,614,614,0
20240802,130200,87613322,614,614,614,614,0
20240802,130100,87613322,614,614,614,614,0
20240802,130000,87613322,614,614,614,614,0
20240802,125900,87613322,614,614,614,614,0
20240802,125800,87613322,614,614,614,614,0
20240802,125700,87613322,614,614,614,614,0
20240802,125600,87613322,614,614,614,614,2
20240802,125500,87612094,614,614,614,614,0
20240802,125400,87612094,614,612,614,612,15
20240802,125300,87602912,612,611,612,611,67
20240802,125200,87561943,611,610,611,610,21
20240802,125100,87549131,611,611,611,611,10
20240802,125000,87543021,612,612,612,612,0
20240802,124900,87543021,612,612,612,612,1
20240802,124800,87542409,612,612,612,612,0
20240802,124700,87542409,612,612,612,612,0
20240802,124600,87542409,612,612,612,612,0
20240802,124500,87542409,612,612,612,612,0
20240802,124400,87542409,612,612,612,612,0
20240802,124300,87542409,612,613,613,612,83
20240802,124200,87491603,614,616,616,614,102
20240802,124100,87428971,617,617,617,617,0
20240802,124000,87428971,617,618,618,617,13
20240802,123900,87420948,617,617,617,617,1
20240802,123800,87420331,618,618,618,618,0
20240802,123700,87420331,618,618,618,618,0
20240802,123600,87420331,618,611,618,611,93
20240802,123500,87363249,620,619,620,619,49
20240802,123400,87332913,611,615,615,611,1492
20240802,123300,86419281,619,619,619,619,0
20240802,123200,86419281,619,619,619,619,10
20240802,123100,86413091,619,619,619,619,1
20240802,123000,86412472,620,620,620,620,597
20240802,122900,86042332,621,621,621,621,2537
20240802,122800,84466855,621,621,621,620,23
20240802,122700,84452574,621,620,621,620,883
20240802,122600,83904903,619,620,620,619,112
20240802,122500,83835574,619,619,619,619,268
20240802,122400,83669682,619,618,619,618,9
20240802,122300,83664116,618,618,618,618,492
20240802,122200,83360060,618,618,618,618,13
20240802,122100,83352026,619,619,619,619,0
20240802,122000,83352026,619,619,619,619,0
20240802,121900,83352026,619,617,619,617,4079
20240802,121800,80835237,618,618,618,618,3
20240802,121700,80833383,617,617,617,617,0
20240802,121600,80833383,617,617,617,617,432
20240802,121500,80566839,614,617,617,614,174
20240802,121400,80459991,617,617,617,617,0
20240802,121300,80459991,617,617,617,617,100
20240802,121200,80398291,618,618,618,618,0
20240802,121100,80398291,618,618,618,618,2
20240802,121000,80397055,618,618,618,618,3
20240802,120900,80395201,618,618,618,618,28
20240802,120800,80377897,618,618,618,618,1
20240802,120700,80377279,619,619,619,619,0
20240802,120600,80377279,619,619,619,619,1
20240802,120500,80376660,620,620,620,620,0
20240802,120400,80376660,620,620,620,615,497
20240802,120300,80069520,616,616,621,616,299
20240802,120200,79884841,616,618,618,616,85
20240802,120100,79832440,619,619,619,619,7
20240802,120000,79828107,620,620,620,620,0
20240802,115900,79828107,620,620,620,620,6
20240802,115800,79824387,620,620,620,620,0
20240802,115700,79824387,620,620,620,620,0
20240802,115600,79824387,620,620,620,620,0
20240802,115500,79824387,620,620,620,620,0
20240802,115400,79824387,620,619,620,619,22
20240802,115300,79810748,619,619,619,619,93
20240802,115200,79753181,622,622,622,622,0
20240802,115100,79753181,622,622,622,622,0
20240802,115000,79753181,622,622,622,622,0
20240802,114900,79753181,622,622,622,622,0
20240802,114800,79753181,622,622,622,622,0
20240802,114700,79753181,622,622,622,622,0
20240802,114600,79753181,622,622,622,622,0
20240802,114500,79753181,622,622,622,622,0
20240802,114400,79753181,622,622,622,622,0
20240802,114300,79753181,622,622,622,622,1
20240802,114200,79752559,623,623,623,623,53
20240802,114100,79719540,620,620,620,620,1492
20240802,114000,78794500,620,620,620,620,0
20240802,113900,78794500,620,620,620,620,0
20240802,113800,78794500,620,620,620,620,0
20240802,113700,78794500,620,620,620,620,21
20240802,113600,78781480,615,613,615,613,1172
20240802,113500,78062506,613,613,613,613,10
20240802,113400,78056376,613,615,615,613,12
20240802,113300,78048998,615,615,615,615,21
20240802,113200,78036083,615,615,615,615,79
20240802,113100,77987498,616,616,616,616,0
20240802,113000,77987498,616,616,616,616,151
20240802,112900,77894482,612,612,612,612,0
20240802,112800,77894482,612,616,616,612,401
20240802,112700,77648863,615,615,615,615,105
20240802,112600,77584288,614,614,614,614,0
20240802,112500,77584288,614,614,614,614,0
20240802,112400,77584288,614,614,614,614,0
20240802,112300,77584288,614,614,614,614,200
20240802,112200,77461488,615,615,615,615,0
20240802,112100,77461488,615,615,615,615,47
20240802,112000,77432583,614,613,614,613,578
20240802,111900,77078223,613,613,613,613,0
20240802,111800,77078223,613,613,613,613,179
20240802,111700,76968496,614,614,614,614,0
20240802,111600,76968496,614,615,615,614,28
20240802,111500,76951277,615,615,615,615,21
20240802,111400,76938362,615,615,615,615,0
20240802,111300,76938362,615,614,615,614,52
20240802,111200,76906408,614,614,614,614,270
20240802,111100,76740628,616,616,616,616,0
20240802,111000,76740628,616,616,616,616,0
20240802,110900,76740628,616,616,616,616,26
20240802,110800,76724612,616,604,617,604,75
20240802,110700,76678453,617,618,619,596,20202
20240802,110600,64429589,618,618,618,618,48
20240802,110500,64399925,618,618,618,618,0
20240802,110400,64399925,618,619,619,618,74
20240802,110300,64354166,619,619,619,619,42
20240802,110200,64328168,619,619,619,619,58
20240802,110100,64292266,619,620,620,619,79
20240802,110000,64243288,618,618,618,618,227
20240802,105900,64103002,618,618,618,618,0
20240802,105800,64103002,618,618,618,618,0
20240802,105700,64103002,618,619,619,618,1845
20240802,105600,62962772,622,622,622,622,2
20240802,105500,62961528,622,622,622,622,0
20240802,105400,62961528,622,619,622,619,21
20240802,105300,62948481,619,619,619,619,52
20240802,105200,62916293,619,619,619,619,176
20240802,105100,62807349,620,620,620,620,16
20240802,105000,62797429,620,620,620,620,0
20240802,104900,62797429,620,620,620,620,0
20240802,104800,62797429,620,620,620,620,0
20240802,104700,62797429,620,620,620,620,0
20240802,104600,62797429,620,620,620,620,51
20240802,104500,62765809,618,618,618,618,899
20240802,104400,62210227,618,618,618,618,1986
20240802,104300,60982879,622,622,622,622,20
20240802,104200,60970439,622,618,622,618,676
20240802,104100,60552567,623,619,623,619,66
20240802,104000,60511693,618,624,624,618,6720
20240802,103900,56357475,624,624,624,624,10
20240802,103800,56351235,624,621,624,620,529
20240802,103700,56023195,625,625,625,625,0
20240802,103600,56023195,625,625,625,625,0
20240802,103500,56023195,625,625,625,625,71
20240802,103400,55978820,625,624,625,624,80
20240802,103300,55928870,625,625,625,625,29
20240802,103200,55910745,625,625,625,625,30
20240802,103100,55891995,625,625,625,625,35
20240802,103000,55870120,625,625,625,625,10
20240802,102900,55863870,625,625,625,625,0
20240802,102800,55863870,625,625,625,625,0
20240802,102700,55863870,625,624,625,624,37
20240802,102600,55840752,625,625,625,625,10
20240802,102500,55834502,626,626,626,626,19
20240802,102400,55822608,625,625,625,625,79
20240802,102300,55773233,625,614,625,614,15
20240802,102200,55763954,613,613,613,613,54
20240802,102100,55730852,613,613,613,612,107
20240802,102000,55665351,612,612,612,612,0
20240802,101900,55665351,612,612,612,612,1
20240802,101800,55664739,613,612,613,612,130
20240802,101700,55585079,614,614,614,614,100
20240802,101600,55523679,614,614,614,614,1
20240802,101500,55523065,613,613,613,613,0
20240802,101400,55523065,613,613,613,613,0
20240802,101300,55523065,613,613,613,613,0
20240802,101200,55523065,613,612,613,612,472
20240802,101100,55234028,610,612,612,610,2981
20240802,101000,53412557,612,612,612,612,2
20240802,100900,53411333,613,613,613,613,0
20240802,100800,53411333,613,613,613,613,1
20240802,100700,53410720,614,613,614,613,8303
20240802,100600,48317966,613,613,613,611,210
20240802,100500,48189652,613,613,613,613,0
20240802,100400,48189652,613,613,613,613,0
20240802,100300,48189652,613,613,613,613,1
20240802,100200,48189039,610,611,611,610,3078
20240802,100100,46311423,611,613,613,611,1368
20240802,100000,45474517,614,614,614,614,0
20240802,095900,45474517,614,614,614,614,4
20240802,095800,45472061,614,613,614,613,705
20240802,095700,45039336,613,613,613,613,120
20240802,095600,44965776,613,611,613,611,51
20240802,095500,44934562,613,613,613,613,18
20240802,095400,44923528,613,613,613,613,2
20240802,095300,44922302,613,613,613,613,1
20240802,095200,44921689,614,614,614,614,2
20240802,095100,44920461,614,614,614,614,2
20240802,095000,44919233,610,611,611,610,6911
20240802,094900,40703443,611,615,615,611,3969
20240802,094800,38271384,615,615,615,615,0
20240802,094700,38271384,615,615,615,615,4
20240802,094600,38268924,616,616,616,616,0
20240802,094500,38268924,616,616,616,616,0
20240802,094400,38268924,616,616,616,616,0
20240802,094300,38268924,616,616,616,616,4
20240802,094200,38266460,611,616,616,611,1548
20240802,094100,37320462,616,617,617,611,4175
20240802,094000,34758432,617,617,617,617,1384
20240802,093900,33904504,617,616,617,616,142
20240802,093800,33817031,617,617,617,617,358
20240802,093700,33596145,617,617,617,617,0
20240802,093600,33596145,617,617,617,617,0
20240802,093500,33596145,617,617,617,617,0
20240802,093400,33596145,617,617,617,617,0
20240802,093300,33596145,617,618,618,617,1836
20240802,093200,32463233,618,618,618,618,332
20240802,093100,32258057,617,618,618,617,1101
20240802,093000,31577640,618,618,618,618,1
20240802,092900,31577022,617,618,618,617,2014
20240802,092800,30332384,615,615,615,615,10
20240802,092700,30326234,618,618,618,618,196
20240802,092600,30205106,614,614,614,614,4
20240802,092500,30202650,617,618,618,617,3710
20240802,092400,27912120,618,620,620,618,1800
20240802,092300,26796702,625,625,625,625,0
20240802,092200,26796702,625,625,625,625,1
20240802,092100,26796077,616,615,616,615,5551
20240802,092000,23381475,615,614,615,614,871
20240802,091900,22846481,613,613,614,613,500
20240802,091800,22539978,615,614,615,614,1074
20240802,091700,21880442,615,620,620,615,4633
20240802,091600,19018465,623,623,623,623,28
20240802,091500,19001021,624,624,624,624,68
20240802,091400,18958589,626,626,626,626,1046
20240802,091300,18303793,626,626,626,626,78
20240802,091200,18254965,628,628,628,628,0
20240802,091100,18254965,628,618,628,618,538
20240802,091000,17922451,618,618,628,618,100
20240802,090900,17860641,618,617,618,617,99
20240802,090800,17799557,618,622,622,617,11585
20240802,090700,10605116,623,624,624,620,107
20240802,090600,10538373,621,626,626,621,108
20240802,090500,10470805,628,616,628,616,941
20240802,090400,9887652,619,613,619,613,495
20240802,090300,9584211,612,615,615,612,2464
20240802,090200,8073668,629,640,640,614,3002
20240802,090100,6230399,611,631,640,611,4085
20240802,090000,3694291,645,646,646,638,5746