KissMeData/083640/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195200,90925421,375,375,375,375,1530
20240802,195100,90925421,375,375,375,375,0
20240802,195000,90925421,375,375,375,375,0
20240802,194900,90925421,375,375,375,375,0
20240802,194800,90925421,375,375,375,375,0
20240802,194700,90925421,375,375,375,375,0
20240802,194600,90925421,375,375,375,375,0
20240802,194500,90925421,375,375,375,375,0
20240802,194400,90925421,375,375,375,375,0
20240802,194300,90925421,375,375,375,375,0
20240802,194200,90925421,375,375,375,375,0
20240802,194100,90925421,375,375,375,375,0
20240802,194000,90925421,375,375,375,375,0
20240802,193900,90925421,375,375,375,375,0
20240802,193800,90925421,375,375,375,375,0
20240802,193700,90925421,375,375,375,375,0
20240802,193600,90925421,375,375,375,375,0
20240802,193500,90925421,375,375,375,375,0
20240802,193400,90925421,375,375,375,375,0
20240802,193300,90925421,375,375,375,375,0
20240802,193200,90925421,375,375,375,375,0
20240802,193100,90925421,375,375,375,375,0
20240802,193000,90925421,375,375,375,375,0
20240802,192900,90925421,375,375,375,375,0
20240802,192800,90925421,375,375,375,375,0
20240802,192700,90925421,375,375,375,375,0
20240802,192600,90925421,375,375,375,375,0
20240802,192500,90925421,375,375,375,375,0
20240802,192400,90925421,375,375,375,375,0
20240802,192300,90925421,375,375,375,375,0
20240802,192200,90925421,375,375,375,375,1530
20240802,192100,90925421,375,375,375,375,0
20240802,192000,90925421,375,375,375,375,0
20240802,191900,90925421,375,375,375,375,0
20240802,191800,90925421,375,375,375,375,0
20240802,191700,90925421,375,375,375,375,0
20240802,191600,90925421,375,375,375,375,0
20240802,191500,90925421,375,375,375,375,0
20240802,191400,90925421,375,375,375,375,0
20240802,191300,90925421,375,375,375,375,0
20240802,191200,90925421,375,375,375,375,0
20240802,191100,90925421,375,375,375,375,0
20240802,191000,90925421,375,375,375,375,0
20240802,190900,90925421,375,375,375,375,0
20240802,190800,90925421,375,375,375,375,0
20240802,190700,90925421,375,375,375,375,0
20240802,190600,90925421,375,375,375,375,0
20240802,190500,90925421,375,375,375,375,0
20240802,190400,90925421,375,375,375,375,0
20240802,190300,90925421,375,375,375,375,0
20240802,190200,90925421,375,375,375,375,0
20240802,190100,90925421,375,375,375,375,0
20240802,190000,90925421,375,375,375,375,0
20240802,185900,90925421,375,375,375,375,0
20240802,185800,90925421,375,375,375,375,0
20240802,185700,90925421,375,375,375,375,0
20240802,185600,90925421,375,375,375,375,0
20240802,185500,90925421,375,375,375,375,0
20240802,185400,90925421,375,375,375,375,0
20240802,185300,90925421,375,375,375,375,0
20240802,185200,90925421,375,375,375,375,1530
20240802,185100,90925421,375,375,375,375,0
20240802,185000,90925421,375,375,375,375,0
20240802,184900,90925421,375,375,375,375,0
20240802,184800,90925421,375,375,375,375,0
20240802,184700,90925421,375,375,375,375,0
20240802,184600,90925421,375,375,375,375,0
20240802,184500,90925421,375,375,375,375,0
20240802,184400,90925421,375,375,375,375,0
20240802,184300,90925421,375,375,375,375,0
20240802,184200,90925421,375,375,375,375,0
20240802,184100,90925421,375,375,375,375,0
20240802,184000,90925421,375,375,375,375,0
20240802,183900,90925421,375,375,375,375,0
20240802,183800,90925421,375,375,375,375,0
20240802,183700,90925421,375,375,375,375,0
20240802,183600,90925421,375,375,375,375,0
20240802,183500,90925421,375,375,375,375,0
20240802,183400,90925421,375,375,375,375,0
20240802,183300,90925421,375,375,375,375,0
20240802,183200,90925421,375,375,375,375,0
20240802,183100,90925421,375,375,375,375,0
20240802,183000,90925421,375,375,375,375,0
20240802,182900,90925421,375,375,375,375,0
20240802,182800,90925421,375,375,375,375,0
20240802,182700,90925421,375,375,375,375,0
20240802,182600,90925421,375,375,375,375,0
20240802,182500,90925421,375,375,375,375,0
20240802,182400,90925421,375,375,375,375,0
20240802,182300,90925421,375,375,375,375,0
20240802,182200,90925421,375,375,375,375,1530
20240802,182100,90925421,375,375,375,375,0
20240802,182000,90925421,375,375,375,375,0
20240802,181900,90925421,375,375,375,375,0
20240802,181800,90925421,375,375,375,375,0
20240802,181700,90925421,375,375,375,375,0
20240802,181600,90925421,375,375,375,375,0
20240802,181500,90925421,375,375,375,375,0
20240802,181400,90925421,375,375,375,375,0
20240802,181300,90925421,375,375,375,375,0
20240802,181200,90925421,375,375,375,375,0
20240802,181100,90925421,375,375,375,375,0
20240802,181000,90925421,375,375,375,375,0
20240802,180900,90925421,375,375,375,375,0
20240802,180800,90925421,375,375,375,375,0
20240802,180700,90925421,375,375,375,375,0
20240802,180600,90925421,375,375,375,375,0
20240802,180500,90925421,375,375,375,375,0
20240802,180400,90925421,375,375,375,375,0
20240802,180300,90925421,375,375,375,375,0
20240802,180200,90925421,375,375,375,375,0
20240802,180100,90925421,375,375,375,375,0
20240802,180000,90925421,375,375,375,375,0
20240802,175900,90925421,375,375,375,375,0
20240802,175800,90925421,375,375,375,375,0
20240802,175700,90925421,375,375,375,375,0
20240802,175600,90925421,375,375,375,375,0
20240802,175500,90925421,375,375,375,375,0
20240802,175400,90925421,375,375,375,375,0
20240802,175300,90925421,375,375,375,375,0
20240802,175200,90925421,375,375,375,375,1530
20240802,175100,90925421,375,375,375,375,0
20240802,175000,90925421,375,375,375,375,0
20240802,174900,90925421,375,375,375,375,0
20240802,174800,90925421,375,375,375,375,0
20240802,174700,90925421,375,375,375,375,0
20240802,174600,90925421,375,375,375,375,0
20240802,174500,90925421,375,375,375,375,0
20240802,174400,90925421,375,375,375,375,0
20240802,174300,90925421,375,375,375,375,0
20240802,174200,90925421,375,375,375,375,0
20240802,174100,90925421,375,375,375,375,0
20240802,174000,90925421,375,375,375,375,0
20240802,173900,90925421,375,375,375,375,0
20240802,173800,90925421,375,375,375,375,0
20240802,173700,90925421,375,375,375,375,0
20240802,173600,90925421,375,375,375,375,0
20240802,173500,90925421,375,375,375,375,0
20240802,173400,90925421,375,375,375,375,0
20240802,173300,90925421,375,375,375,375,0
20240802,173200,90925421,375,375,375,375,0
20240802,173100,90925421,375,375,375,375,0
20240802,173000,90925421,375,375,375,375,0
20240802,172900,90925421,375,375,375,375,0
20240802,172800,90925421,375,375,375,375,0
20240802,172700,90925421,375,375,375,375,0
20240802,172600,90925421,375,375,375,375,0
20240802,172500,90925421,375,375,375,375,0
20240802,172400,90925421,375,375,375,375,0
20240802,172300,90925421,375,375,375,375,0
20240802,172200,90925421,375,375,375,375,1530
20240802,172100,90925421,375,375,375,375,0
20240802,172000,90925421,375,375,375,375,0
20240802,171900,90925421,375,375,375,375,0
20240802,171800,90925421,375,375,375,375,0
20240802,171700,90925421,375,375,375,375,0
20240802,171600,90925421,375,375,375,375,0
20240802,171500,90925421,375,375,375,375,0
20240802,171400,90925421,375,375,375,375,0
20240802,171300,90925421,375,375,375,375,0
20240802,171200,90925421,375,375,375,375,0
20240802,171100,90925421,375,375,375,375,0
20240802,171000,90925421,375,375,375,375,0
20240802,170900,90925421,375,375,375,375,0
20240802,170800,90925421,375,375,375,375,0
20240802,170700,90925421,375,375,375,375,0
20240802,170600,90925421,375,375,375,375,0
20240802,170500,90925421,375,375,375,375,0
20240802,170400,90925421,375,375,375,375,0
20240802,170300,90925421,375,375,375,375,0
20240802,170200,90925421,375,375,375,375,0
20240802,170100,90925421,375,375,375,375,0
20240802,170000,90925421,375,375,375,375,0
20240802,165900,90925421,375,375,375,375,0
20240802,165800,90925421,375,375,375,375,0
20240802,165700,90925421,375,375,375,375,0
20240802,165600,90925421,375,375,375,375,0
20240802,165500,90925421,375,375,375,375,0
20240802,165400,90925421,375,375,375,375,0
20240802,165300,90925421,375,375,375,375,0
20240802,165200,90925421,375,375,375,375,1530
20240802,165100,90925421,375,375,375,375,0
20240802,165000,90925421,375,375,375,375,0
20240802,164900,90925421,375,375,375,375,0
20240802,164800,90925421,375,375,375,375,0
20240802,164700,90925421,375,375,375,375,0
20240802,164600,90925421,375,375,375,375,0
20240802,164500,90925421,375,375,375,375,0
20240802,164400,90925421,375,375,375,375,0
20240802,164300,90925421,375,375,375,375,0
20240802,164200,90925421,375,375,375,375,0
20240802,164100,90925421,375,375,375,375,0
20240802,164000,90925421,375,375,375,375,0
20240802,163900,90925421,375,375,375,375,0
20240802,163800,90925421,375,375,375,375,0
20240802,163700,90925421,375,375,375,375,0
20240802,163600,90925421,375,375,375,375,0
20240802,163500,90925421,375,375,375,375,0
20240802,163400,90925421,375,375,375,375,0
20240802,163300,90925421,375,375,375,375,0
20240802,163200,90925421,375,375,375,375,0
20240802,163100,90925421,375,375,375,375,0
20240802,163000,90925421,375,375,375,375,0
20240802,162900,90925421,375,375,375,375,0
20240802,162800,90925421,375,375,375,375,0
20240802,162700,90925421,375,375,375,375,0
20240802,162600,90925421,375,375,375,375,0
20240802,162500,90925421,375,375,375,375,0
20240802,162400,90925421,375,375,375,375,0
20240802,162300,90925421,375,375,375,375,0
20240802,162200,90925421,375,375,375,375,1530
20240802,162100,90925421,375,375,375,375,0
20240802,162000,90925421,375,375,375,375,0
20240802,161900,90925421,375,375,375,375,0
20240802,161800,90925421,375,375,375,375,0
20240802,161700,90925421,375,375,375,375,0
20240802,161600,90925421,375,375,375,375,0
20240802,161500,90925421,375,375,375,375,0
20240802,161400,90925421,375,375,375,375,0
20240802,161300,90925421,375,375,375,375,0
20240802,161200,90925421,375,375,375,375,0
20240802,161100,90925421,375,375,375,375,0
20240802,161000,90925421,375,375,375,375,0
20240802,160900,90925421,375,375,375,375,0
20240802,160800,90925421,375,375,375,375,0
20240802,160700,90925421,375,375,375,375,0
20240802,160600,90925421,375,375,375,375,0
20240802,160500,90925421,375,375,375,375,0
20240802,160400,90925421,375,375,375,375,0
20240802,160300,90925421,375,375,375,375,0
20240802,160200,90925421,375,375,375,375,0
20240802,160100,90925421,375,375,375,375,0
20240802,160000,90925421,375,375,375,375,0
20240802,155900,90925421,375,375,375,375,0
20240802,155800,90925421,375,375,375,375,0
20240802,155700,90925421,375,375,375,375,0
20240802,155600,90925421,375,375,375,375,0
20240802,155500,90925421,375,375,375,375,0
20240802,155400,90925421,375,375,375,375,0
20240802,155300,90925421,375,375,375,375,0
20240802,155200,90925421,375,375,375,375,1530
20240802,155100,90925421,375,375,375,375,0
20240802,155000,90925421,375,375,375,375,0
20240802,154900,90925421,375,375,375,375,0
20240802,154800,90925421,375,375,375,375,0
20240802,154700,90925421,375,375,375,375,0
20240802,154600,90925421,375,375,375,375,0
20240802,154500,90925421,375,375,375,375,0
20240802,154400,90925421,375,375,375,375,0
20240802,154300,90925421,375,375,375,375,0
20240802,154200,90925421,375,375,375,375,0
20240802,154100,90925421,375,375,375,375,0
20240802,154000,90925421,375,375,375,375,0
20240802,153900,90925421,375,375,375,375,0
20240802,153800,90925421,375,375,375,375,0
20240802,153700,90925421,375,375,375,375,0
20240802,153600,90925421,375,375,375,375,0
20240802,153500,90925421,375,375,375,375,0
20240802,153400,90925421,375,375,375,375,0
20240802,153300,90925421,375,375,375,375,0
20240802,153200,90925421,375,375,375,375,0
20240802,153100,90925421,375,375,375,375,0
20240802,153000,90925421,375,375,375,375,1530
20240802,152900,90351671,375,375,375,375,0
20240802,152800,90351671,375,375,375,375,0
20240802,152700,90351671,375,375,375,375,0
20240802,152600,90351671,375,375,375,375,0
20240802,152500,90351671,375,375,375,375,0
20240802,152400,90351671,375,375,375,375,0
20240802,152300,90351671,375,375,375,375,0
20240802,152200,90351671,375,375,375,375,0
20240802,152100,90351671,375,375,375,375,0
20240802,152000,90351671,375,375,375,375,0
20240802,151900,90351671,375,373,375,373,467
20240802,151800,90177152,373,374,374,373,1097
20240802,151700,89767092,375,375,375,375,1
20240802,151600,89766717,375,375,375,375,0
20240802,151500,89766717,375,374,375,374,335
20240802,151400,89641426,373,373,373,373,3
20240802,151300,89640307,375,375,375,375,0
20240802,151200,89640307,375,375,375,375,0
20240802,151100,89640307,375,374,375,373,600
20240802,151000,89416494,375,375,375,375,0
20240802,150900,89416494,375,375,375,375,2
20240802,150800,89415744,375,375,375,375,0
20240802,150700,89415744,375,375,375,375,0
20240802,150600,89415744,375,375,375,375,0
20240802,150500,89415744,375,375,375,375,0
20240802,150400,89415744,375,375,375,375,100
20240802,150300,89378244,375,375,375,375,0
20240802,150200,89378244,375,375,375,375,0
20240802,150100,89378244,375,375,375,375,1
20240802,150000,89377869,375,375,375,375,0
20240802,145900,89377869,375,374,375,374,666
20240802,145800,89128181,373,373,373,373,61
20240802,145700,89105428,375,375,375,375,0
20240802,145600,89105428,375,374,375,374,113
20240802,145500,89063165,373,373,373,373,479
20240802,145400,88884498,373,373,373,373,12
20240802,145300,88880022,374,373,374,373,502
20240802,145200,88692774,374,374,374,374,3
20240802,145100,88691652,373,373,373,373,2
20240802,145000,88690906,375,374,375,374,33
20240802,144900,88678540,373,374,374,373,1466
20240802,144800,88130258,374,373,374,373,310
20240802,144700,88014618,373,373,373,373,0
20240802,144600,88014618,373,373,373,373,0
20240802,144500,88014618,373,373,373,373,1
20240802,144400,88014245,372,373,373,372,500
20240802,144300,87828244,374,374,374,374,0
20240802,144200,87828244,374,373,374,372,886
20240802,144100,87498418,373,372,373,372,19
20240802,144000,87491332,373,373,373,373,5
20240802,143900,87489467,372,372,372,372,411
20240802,143800,87336575,372,372,372,372,700
20240802,143700,87076175,372,373,374,372,108
20240802,143600,87035850,372,372,372,372,62
20240802,143500,87012786,372,372,372,372,300
20240802,143400,86901186,372,372,372,372,0
20240802,143300,86901186,372,372,372,372,100
20240802,143200,86863986,372,373,373,372,981
20240802,143100,86498118,373,373,373,373,62
20240802,143000,86474992,373,373,373,373,0
20240802,142900,86474992,373,373,373,373,0
20240802,142800,86474992,373,373,373,373,1
20240802,142700,86474619,374,374,374,374,77
20240802,142600,86445821,373,374,375,373,7504
20240802,142500,83633744,374,373,374,373,101
20240802,142400,83596022,373,373,373,373,74
20240802,142300,83568420,373,373,373,373,0
20240802,142200,83568420,373,373,373,373,1
20240802,142100,83568047,373,373,373,373,32
20240802,142000,83556111,374,374,374,374,0
20240802,141900,83556111,374,374,374,374,0
20240802,141800,83556111,374,374,374,374,8
20240802,141700,83553119,372,372,372,372,501
20240802,141600,83366747,374,373,374,372,126
20240802,141500,83319808,373,373,373,373,1
20240802,141400,83319435,372,372,372,372,34
20240802,141300,83306787,372,372,372,372,0
20240802,141200,83306787,372,372,372,372,0
20240802,141100,83306787,372,372,372,372,0
20240802,141000,83306787,372,372,372,372,0
20240802,140900,83306787,372,372,372,372,0
20240802,140800,83306787,372,372,372,372,0
20240802,140700,83306787,372,375,375,372,377
20240802,140600,83165415,375,373,375,373,64
20240802,140500,83141540,370,372,372,370,38003
20240802,140400,69040713,371,375,375,371,45286
20240802,140300,52173425,376,376,376,376,0
20240802,140200,52173425,376,376,376,376,11
20240802,140100,52169289,375,375,375,375,62
20240802,140000,52146039,375,375,375,375,61
20240802,135900,52123164,376,376,376,376,0
20240802,135800,52123164,376,376,376,376,0
20240802,135700,52123164,376,376,376,376,0
20240802,135600,52123164,376,376,376,376,0
20240802,135500,52123164,376,376,376,376,95
20240802,135400,52087444,375,375,375,375,0
20240802,135300,52087444,375,375,375,375,0
20240802,135200,52087444,375,375,375,375,0
20240802,135100,52087444,375,375,375,375,61
20240802,135000,52064569,376,376,376,376,0
20240802,134900,52064569,376,376,376,376,1
20240802,134800,52064193,375,375,375,375,0
20240802,134700,52064193,375,375,375,375,0
20240802,134600,52064193,375,375,375,375,61
20240802,134500,52041318,376,376,376,376,0
20240802,134400,52041318,376,376,376,376,1
20240802,134300,52040942,375,375,375,375,40
20240802,134200,52025942,374,374,374,374,0
20240802,134100,52025942,374,374,374,374,62
20240802,134000,52002754,375,375,375,375,0
20240802,133900,52002754,375,375,375,375,22
20240802,133800,51994504,376,376,376,376,0
20240802,133700,51994504,376,376,376,376,0
20240802,133600,51994504,376,376,376,376,0
20240802,133500,51994504,376,376,376,376,0
20240802,133400,51994504,376,376,376,376,40
20240802,133300,51979464,376,375,376,374,214
20240802,133200,51899287,375,375,375,375,0
20240802,133100,51899287,375,375,375,375,0
20240802,133000,51899287,375,375,375,375,0
20240802,132900,51899287,375,375,375,375,8
20240802,132800,51896287,375,375,375,375,0
20240802,132700,51896287,375,375,375,375,4
20240802,132600,51894787,375,375,375,375,11
20240802,132500,51890662,374,374,374,374,9
20240802,132400,51887296,374,374,374,374,0
20240802,132300,51887296,374,375,375,374,400
20240802,132200,51737657,376,376,376,376,9
20240802,132100,51734273,375,375,375,375,0
20240802,132000,51734273,375,375,375,375,0
20240802,131900,51734273,375,375,375,375,61
20240802,131800,51711398,375,374,375,374,576
20240802,131700,51495973,375,375,375,375,0
20240802,131600,51495973,375,375,375,375,0
20240802,131500,51495973,375,374,375,374,760
20240802,131400,51211533,375,375,375,375,0
20240802,131300,51211533,375,375,375,375,0
20240802,131200,51211533,375,375,375,375,1
20240802,131100,51211158,374,374,374,374,62
20240802,131000,51187970,374,375,375,374,5243
20240802,130900,49222088,375,375,375,375,0
20240802,130800,49222088,375,375,375,375,267
20240802,130700,49121963,374,374,374,374,0
20240802,130600,49121963,374,374,374,374,185
20240802,130500,49052773,375,375,375,375,27
20240802,130400,49042648,375,375,375,375,0
20240802,130300,49042648,375,375,375,375,0
20240802,130200,49042648,375,375,375,375,0
20240802,130100,49042648,375,375,375,375,0
20240802,130000,49042648,375,375,375,375,0
20240802,125900,49042648,375,375,375,375,0
20240802,125800,49042648,375,375,375,375,0
20240802,125700,49042648,375,375,375,375,0
20240802,125600,49042648,375,375,375,375,0
20240802,125500,49042648,375,375,375,375,0
20240802,125400,49042648,375,374,375,374,60
20240802,125300,49020207,374,374,374,374,515
20240802,125200,48827597,373,373,373,373,0
20240802,125100,48827597,373,374,374,373,62
20240802,125000,48804470,373,373,374,373,1171
20240802,124900,48366526,374,374,374,373,563
20240802,124800,48156025,373,374,374,373,1005
20240802,124700,47780160,375,375,375,375,0
20240802,124600,47780160,375,373,375,373,17
20240802,124500,47773803,375,374,375,374,64
20240802,124400,47749866,373,373,373,373,0
20240802,124300,47749866,373,374,374,373,38
20240802,124200,47735655,374,374,374,374,365
20240802,124100,47599145,374,374,374,374,2000
20240802,124000,46851145,374,374,374,374,62
20240802,123900,46827957,374,374,374,374,0
20240802,123800,46827957,374,374,374,374,0
20240802,123700,46827957,374,374,374,374,0
20240802,123600,46827957,374,374,374,374,0
20240802,123500,46827957,374,374,374,374,0
20240802,123400,46827957,374,374,374,374,5837
20240802,123300,44644919,374,374,374,374,0
20240802,123200,44644919,374,374,374,374,0
20240802,123100,44644919,374,374,374,374,62
20240802,123000,44621731,374,374,374,374,0
20240802,122900,44621731,374,374,374,374,0
20240802,122800,44621731,374,374,374,374,0
20240802,122700,44621731,374,374,374,374,2000
20240802,122600,43873731,374,374,374,374,62
20240802,122500,43850543,375,375,375,375,0
20240802,122400,43850543,375,375,375,375,0
20240802,122300,43850543,375,375,375,375,0
20240802,122200,43850543,375,375,375,375,0
20240802,122100,43850543,375,374,375,374,1556
20240802,122000,43267105,375,375,375,375,0
20240802,121900,43267105,375,375,375,375,0
20240802,121800,43267105,375,375,375,375,1
20240802,121700,43266730,374,374,374,374,1001
20240802,121600,42892356,374,374,374,374,62
20240802,121500,42869168,375,375,375,375,0
20240802,121400,42869168,375,375,375,375,0
20240802,121300,42869168,375,375,375,375,1
20240802,121200,42868793,375,375,375,375,1
20240802,121100,42868418,374,374,374,374,62
20240802,121000,42845230,375,375,375,375,0
20240802,120900,42845230,375,375,375,375,0
20240802,120800,42845230,375,375,375,375,1
20240802,120700,42844855,374,374,374,374,62
20240802,120600,42821667,374,374,374,374,0
20240802,120500,42821667,374,374,374,374,123
20240802,120400,42775665,375,375,375,375,0
20240802,120300,42775665,375,375,375,375,0
20240802,120200,42775665,375,375,375,375,0
20240802,120100,42775665,375,375,375,375,0
20240802,120000,42775665,375,375,375,375,1
20240802,115900,42775290,374,374,374,374,0
20240802,115800,42775290,374,374,374,374,0
20240802,115700,42775290,374,374,374,374,0
20240802,115600,42775290,374,374,374,374,0
20240802,115500,42775290,374,374,374,374,0
20240802,115400,42775290,374,374,374,374,0
20240802,115300,42775290,374,374,374,374,0
20240802,115200,42775290,374,374,374,374,0
20240802,115100,42775290,374,374,374,374,61
20240802,115000,42752476,375,375,375,375,0
20240802,114900,42752476,375,375,375,375,4
20240802,114800,42750976,374,374,374,374,61
20240802,114700,42728162,375,375,375,375,0
20240802,114600,42728162,375,375,375,375,0
20240802,114500,42728162,375,375,375,375,1
20240802,114400,42727787,374,374,374,374,500
20240802,114300,42540787,374,374,374,374,0
20240802,114200,42540787,374,374,374,374,0
20240802,114100,42540787,374,374,374,374,62
20240802,114000,42517599,374,374,374,374,7000
20240802,113900,39899599,375,375,375,375,0
20240802,113800,39899599,375,375,375,375,0
20240802,113700,39899599,375,375,375,374,10016
20240802,113600,36153599,374,374,374,374,62
20240802,113500,36130411,375,375,375,375,632
20240802,113400,35893411,375,375,375,375,193
20240802,113300,35821036,375,375,375,375,3
20240802,113200,35819911,374,375,375,374,5362
20240802,113100,33810161,375,375,375,375,613
20240802,113000,33580286,375,375,375,375,0
20240802,112900,33580286,375,375,375,375,0
20240802,112800,33580286,375,375,375,375,0
20240802,112700,33580286,375,375,375,375,0
20240802,112600,33580286,375,375,375,375,162
20240802,112500,33519536,376,376,376,376,0
20240802,112400,33519536,376,376,376,376,0
20240802,112300,33519536,376,376,376,376,1
20240802,112200,33519160,376,376,376,376,2
20240802,112100,33518408,375,375,375,375,62
20240802,112000,33495158,375,375,375,375,0
20240802,111900,33495158,375,375,375,375,0
20240802,111800,33495158,375,375,375,375,0
20240802,111700,33495158,375,375,375,375,0
20240802,111600,33495158,375,375,375,375,62
20240802,111500,33471908,376,376,376,376,0
20240802,111400,33471908,376,376,376,376,0
20240802,111300,33471908,376,376,376,376,0
20240802,111200,33471908,376,376,376,376,10
20240802,111100,33468148,376,375,376,375,111
20240802,111000,33426517,375,375,375,375,0
20240802,110900,33426517,375,375,375,375,0
20240802,110800,33426517,375,375,375,375,0
20240802,110700,33426517,375,375,375,375,0
20240802,110600,33426517,375,375,375,375,62
20240802,110500,33403267,376,376,376,376,2
20240802,110400,33402515,375,375,375,375,62
20240802,110300,33379265,376,376,376,376,0
20240802,110200,33379265,376,376,376,376,0
20240802,110100,33379265,376,375,376,375,260
20240802,110000,33281567,375,375,375,375,0
20240802,105900,33281567,375,375,375,375,0
20240802,105800,33281567,375,375,375,375,0
20240802,105700,33281567,375,375,375,375,0
20240802,105600,33281567,375,374,375,374,62
20240802,105500,33258378,375,375,375,375,56
20240802,105400,33237378,375,375,375,375,0
20240802,105300,33237378,375,375,375,375,0
20240802,105200,33237378,375,375,375,375,4
20240802,105100,33235878,374,374,374,374,0
20240802,105000,33235878,374,375,375,374,13006
20240802,104900,28371628,374,375,375,374,9373
20240802,104800,24859131,376,376,376,376,0
20240802,104700,24859131,376,376,376,376,0
20240802,104600,24859131,376,376,376,376,0
20240802,104500,24859131,376,376,376,376,1
20240802,104400,24858755,376,376,376,376,1
20240802,104300,24858379,376,376,376,376,5
20240802,104200,24856499,375,376,376,375,75
20240802,104100,24828340,375,375,375,375,62
20240802,104000,24805090,375,375,375,375,0
20240802,103900,24805090,375,375,375,375,0
20240802,103800,24805090,375,375,375,375,0
20240802,103700,24805090,375,375,375,375,0
20240802,103600,24805090,375,375,375,375,62
20240802,103500,24781840,375,375,375,375,0
20240802,103400,24781840,375,375,375,375,0
20240802,103300,24781840,375,375,375,375,62
20240802,103200,24758590,376,376,376,376,0
20240802,103100,24758590,376,376,376,376,0
20240802,103000,24758590,376,376,376,376,15
20240802,102900,24752950,376,376,376,376,0
20240802,102800,24752950,376,376,376,376,0
20240802,102700,24752950,376,376,376,376,0
20240802,102600,24752950,376,375,376,375,104
20240802,102500,24713908,375,375,375,375,0
20240802,102400,24713908,375,375,375,375,0
20240802,102300,24713908,375,375,375,375,0
20240802,102200,24713908,375,375,375,375,0
20240802,102100,24713908,375,375,375,375,62
20240802,102000,24690658,375,375,375,375,0
20240802,101900,24690658,375,375,375,375,0
20240802,101800,24690658,375,375,375,375,124
20240802,101700,24644158,376,376,376,376,4
20240802,101600,24642654,375,375,375,375,0
20240802,101500,24642654,375,375,375,375,0
20240802,101400,24642654,375,375,375,375,0
20240802,101300,24642654,375,375,375,375,0
20240802,101200,24642654,375,375,375,375,0
20240802,101100,24642654,375,375,375,375,1
20240802,101000,24642279,375,375,375,375,0
20240802,100900,24642279,375,375,375,375,0
20240802,100800,24642279,375,375,375,375,0
20240802,100700,24642279,375,375,375,375,15
20240802,100600,24636654,375,375,375,375,295
20240802,100500,24526029,375,376,376,375,4095
20240802,100400,22990304,376,376,376,376,0
20240802,100300,22990304,376,376,376,376,0
20240802,100200,22990304,376,376,376,376,16
20240802,100100,22984288,377,376,377,376,530
20240802,100000,22785001,377,377,377,377,1
20240802,095900,22784624,376,375,376,375,79
20240802,095800,22754972,376,376,376,376,0
20240802,095700,22754972,376,375,376,375,3001
20240802,095600,21629596,376,375,376,375,79
20240802,095500,21599953,375,375,375,375,2000
20240802,095400,20849953,375,375,375,375,0
20240802,095300,20849953,375,375,375,375,0
20240802,095200,20849953,375,375,375,375,0
20240802,095100,20849953,375,375,375,375,61
20240802,095000,20827078,375,375,375,375,0
20240802,094900,20827078,375,375,375,375,0
20240802,094800,20827078,375,375,375,375,0
20240802,094700,20827078,375,375,375,375,0
20240802,094600,20827078,375,375,375,375,62
20240802,094500,20803828,376,376,376,376,0
20240802,094400,20803828,376,376,376,376,22
20240802,094300,20795556,375,377,377,375,833
20240802,094200,20483137,377,377,377,377,1
20240802,094100,20482760,377,376,377,376,63
20240802,094000,20459071,375,375,375,375,0
20240802,093900,20459071,375,376,376,375,686
20240802,093800,20201321,375,375,375,375,0
20240802,093700,20201321,375,375,375,375,30
20240802,093600,20190071,375,375,375,375,1
20240802,093500,20189696,375,375,375,375,60
20240802,093400,20167196,374,376,377,374,4
20240802,093300,20165693,374,376,376,374,9
20240802,093200,20162311,374,374,375,374,9
20240802,093100,20158939,375,375,375,374,17
20240802,093000,20152566,375,375,375,375,100
20240802,092900,20115066,375,375,375,375,0
20240802,092800,20115066,375,374,375,374,17
20240802,092700,20108693,375,375,375,375,5
20240802,092600,20106818,374,374,374,374,0
20240802,092500,20106818,374,374,374,374,1
20240802,092400,20106444,376,374,376,374,6
20240802,092300,20104192,374,376,376,374,5000
20240802,092200,18228494,376,376,376,376,0
20240802,092100,18228494,376,378,378,376,7
20240802,092000,18225852,378,377,378,376,21
20240802,091900,18217935,376,377,377,376,7
20240802,091800,18215297,376,376,376,376,1711
20240802,091700,17571961,375,375,376,375,5
20240802,091600,17570084,374,374,374,374,3
20240802,091500,17568962,375,375,375,375,11742
20240802,091400,13165712,375,375,375,375,2
20240802,091300,13164962,376,376,376,376,46
20240802,091200,13147666,375,375,377,375,17
20240802,091100,13141277,375,376,376,375,9781
20240802,091000,9472787,376,376,376,376,513
20240802,090900,9279899,376,377,378,376,503
20240802,090800,9090267,377,378,378,377,4
20240802,090700,9088757,378,378,378,378,0
20240802,090600,9088757,378,378,378,378,3
20240802,090500,9087623,376,376,378,376,2838
20240802,090400,8017362,378,379,379,375,2006
20240802,090300,7263097,376,376,379,375,10191
20240802,090200,3407279,376,378,378,376,1645
20240802,090100,2785601,378,380,381,378,4427
20240802,090000,1104086,380,380,380,378,2914