KissMeData/016740/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190100,404315310,3300,3300,3300,3300,804
20240802,190000,404315310,3300,3300,3300,3300,0
20240802,185900,404315310,3300,3300,3300,3300,0
20240802,185800,404315310,3300,3300,3300,3300,0
20240802,185700,404315310,3300,3300,3300,3300,0
20240802,185600,404315310,3300,3300,3300,3300,0
20240802,185500,404315310,3300,3300,3300,3300,0
20240802,185400,404315310,3300,3300,3300,3300,0
20240802,185300,404315310,3300,3300,3300,3300,0
20240802,185200,404315310,3300,3300,3300,3300,0
20240802,185100,404315310,3300,3300,3300,3300,0
20240802,185000,404315310,3300,3300,3300,3300,0
20240802,184900,404315310,3300,3300,3300,3300,0
20240802,184800,404315310,3300,3300,3300,3300,0
20240802,184700,404315310,3300,3300,3300,3300,0
20240802,184600,404315310,3300,3300,3300,3300,0
20240802,184500,404315310,3300,3300,3300,3300,0
20240802,184400,404315310,3300,3300,3300,3300,0
20240802,184300,404315310,3300,3300,3300,3300,0
20240802,184200,404315310,3300,3300,3300,3300,0
20240802,184100,404315310,3300,3300,3300,3300,0
20240802,184000,404315310,3300,3300,3300,3300,0
20240802,183900,404315310,3300,3300,3300,3300,0
20240802,183800,404315310,3300,3300,3300,3300,0
20240802,183700,404315310,3300,3300,3300,3300,0
20240802,183600,404315310,3300,3300,3300,3300,0
20240802,183500,404315310,3300,3300,3300,3300,0
20240802,183400,404315310,3300,3300,3300,3300,0
20240802,183300,404315310,3300,3300,3300,3300,0
20240802,183200,404315310,3300,3300,3300,3300,0
20240802,183100,404315310,3300,3300,3300,3300,804
20240802,183000,404315310,3300,3300,3300,3300,0
20240802,182900,404315310,3300,3300,3300,3300,0
20240802,182800,404315310,3300,3300,3300,3300,0
20240802,182700,404315310,3300,3300,3300,3300,0
20240802,182600,404315310,3300,3300,3300,3300,0
20240802,182500,404315310,3300,3300,3300,3300,0
20240802,182400,404315310,3300,3300,3300,3300,0
20240802,182300,404315310,3300,3300,3300,3300,0
20240802,182200,404315310,3300,3300,3300,3300,0
20240802,182100,404315310,3300,3300,3300,3300,0
20240802,182000,404315310,3300,3300,3300,3300,0
20240802,181900,404315310,3300,3300,3300,3300,0
20240802,181800,404315310,3300,3300,3300,3300,0
20240802,181700,404315310,3300,3300,3300,3300,0
20240802,181600,404315310,3300,3300,3300,3300,0
20240802,181500,404315310,3300,3300,3300,3300,0
20240802,181400,404315310,3300,3300,3300,3300,0
20240802,181300,404315310,3300,3300,3300,3300,0
20240802,181200,404315310,3300,3300,3300,3300,0
20240802,181100,404315310,3300,3300,3300,3300,0
20240802,181000,404315310,3300,3300,3300,3300,0
20240802,180900,404315310,3300,3300,3300,3300,0
20240802,180800,404315310,3300,3300,3300,3300,0
20240802,180700,404315310,3300,3300,3300,3300,0
20240802,180600,404315310,3300,3300,3300,3300,0
20240802,180500,404315310,3300,3300,3300,3300,0
20240802,180400,404315310,3300,3300,3300,3300,0
20240802,180300,404315310,3300,3300,3300,3300,0
20240802,180200,404315310,3300,3300,3300,3300,0
20240802,180100,404315310,3300,3300,3300,3300,804
20240802,180000,404315310,3300,3300,3300,3300,0
20240802,175900,404315310,3300,3300,3300,3300,0
20240802,175800,404315310,3300,3300,3300,3300,0
20240802,175700,404315310,3300,3300,3300,3300,0
20240802,175600,404315310,3300,3300,3300,3300,0
20240802,175500,404315310,3300,3300,3300,3300,0
20240802,175400,404315310,3300,3300,3300,3300,0
20240802,175300,404315310,3300,3300,3300,3300,0
20240802,175200,404315310,3300,3300,3300,3300,0
20240802,175100,404315310,3300,3300,3300,3300,0
20240802,175000,404315310,3300,3300,3300,3300,0
20240802,174900,404315310,3300,3300,3300,3300,0
20240802,174800,404315310,3300,3300,3300,3300,0
20240802,174700,404315310,3300,3300,3300,3300,0
20240802,174600,404315310,3300,3300,3300,3300,0
20240802,174500,404315310,3300,3300,3300,3300,0
20240802,174400,404315310,3300,3300,3300,3300,0
20240802,174300,404315310,3300,3300,3300,3300,0
20240802,174200,404315310,3300,3300,3300,3300,0
20240802,174100,404315310,3300,3300,3300,3300,0
20240802,174000,404315310,3300,3300,3300,3300,0
20240802,173900,404315310,3300,3300,3300,3300,0
20240802,173800,404315310,3300,3300,3300,3300,0
20240802,173700,404315310,3300,3300,3300,3300,0
20240802,173600,404315310,3300,3300,3300,3300,0
20240802,173500,404315310,3300,3300,3300,3300,0
20240802,173400,404315310,3300,3300,3300,3300,0
20240802,173300,404315310,3300,3300,3300,3300,0
20240802,173200,404315310,3300,3300,3300,3300,0
20240802,173100,404315310,3300,3300,3300,3300,804
20240802,173000,404315310,3300,3300,3300,3300,0
20240802,172900,404315310,3300,3300,3300,3300,0
20240802,172800,404315310,3300,3300,3300,3300,0
20240802,172700,404315310,3300,3300,3300,3300,0
20240802,172600,404315310,3300,3300,3300,3300,0
20240802,172500,404315310,3300,3300,3300,3300,0
20240802,172400,404315310,3300,3300,3300,3300,0
20240802,172300,404315310,3300,3300,3300,3300,0
20240802,172200,404315310,3300,3300,3300,3300,0
20240802,172100,404315310,3300,3300,3300,3300,0
20240802,172000,404315310,3300,3300,3300,3300,0
20240802,171900,404315310,3300,3300,3300,3300,0
20240802,171800,404315310,3300,3300,3300,3300,0
20240802,171700,404315310,3300,3300,3300,3300,0
20240802,171600,404315310,3300,3300,3300,3300,0
20240802,171500,404315310,3300,3300,3300,3300,0
20240802,171400,404315310,3300,3300,3300,3300,0
20240802,171300,404315310,3300,3300,3300,3300,0
20240802,171200,404315310,3300,3300,3300,3300,0
20240802,171100,404315310,3300,3300,3300,3300,0
20240802,171000,404315310,3300,3300,3300,3300,0
20240802,170900,404315310,3300,3300,3300,3300,0
20240802,170800,404315310,3300,3300,3300,3300,0
20240802,170700,404315310,3300,3300,3300,3300,0
20240802,170600,404315310,3300,3300,3300,3300,0
20240802,170500,404315310,3300,3300,3300,3300,0
20240802,170400,404315310,3300,3300,3300,3300,0
20240802,170300,404315310,3300,3300,3300,3300,0
20240802,170200,404315310,3300,3300,3300,3300,0
20240802,170100,404315310,3300,3300,3300,3300,804
20240802,170000,404315310,3300,3300,3300,3300,0
20240802,165900,404315310,3300,3300,3300,3300,0
20240802,165800,404315310,3300,3300,3300,3300,0
20240802,165700,404315310,3300,3300,3300,3300,0
20240802,165600,404315310,3300,3300,3300,3300,0
20240802,165500,404315310,3300,3300,3300,3300,0
20240802,165400,404315310,3300,3300,3300,3300,0
20240802,165300,404315310,3300,3300,3300,3300,0
20240802,165200,404315310,3300,3300,3300,3300,0
20240802,165100,404315310,3300,3300,3300,3300,0
20240802,165000,404315310,3300,3300,3300,3300,0
20240802,164900,404315310,3300,3300,3300,3300,0
20240802,164800,404315310,3300,3300,3300,3300,0
20240802,164700,404315310,3300,3300,3300,3300,0
20240802,164600,404315310,3300,3300,3300,3300,0
20240802,164500,404315310,3300,3300,3300,3300,0
20240802,164400,404315310,3300,3300,3300,3300,0
20240802,164300,404315310,3300,3300,3300,3300,0
20240802,164200,404315310,3300,3300,3300,3300,0
20240802,164100,404315310,3300,3300,3300,3300,0
20240802,164000,404315310,3300,3300,3300,3300,0
20240802,163900,404315310,3300,3300,3300,3300,0
20240802,163800,404315310,3300,3300,3300,3300,0
20240802,163700,404315310,3300,3300,3300,3300,0
20240802,163600,404315310,3300,3300,3300,3300,0
20240802,163500,404315310,3300,3300,3300,3300,0
20240802,163400,404315310,3300,3300,3300,3300,0
20240802,163300,404315310,3300,3300,3300,3300,0
20240802,163200,404315310,3300,3300,3300,3300,0
20240802,163100,404315310,3300,3300,3300,3300,804
20240802,163000,404315310,3300,3300,3300,3300,0
20240802,162900,404315310,3300,3300,3300,3300,0
20240802,162800,404315310,3300,3300,3300,3300,0
20240802,162700,404315310,3300,3300,3300,3300,0
20240802,162600,404315310,3300,3300,3300,3300,0
20240802,162500,404315310,3300,3300,3300,3300,0
20240802,162400,404315310,3300,3300,3300,3300,0
20240802,162300,404315310,3300,3300,3300,3300,0
20240802,162200,404315310,3300,3300,3300,3300,0
20240802,162100,404315310,3300,3300,3300,3300,0
20240802,162000,404315310,3300,3300,3300,3300,0
20240802,161900,404315310,3300,3300,3300,3300,0
20240802,161800,404315310,3300,3300,3300,3300,0
20240802,161700,404315310,3300,3300,3300,3300,0
20240802,161600,404315310,3300,3300,3300,3300,0
20240802,161500,404315310,3300,3300,3300,3300,0
20240802,161400,404315310,3300,3300,3300,3300,0
20240802,161300,404315310,3300,3300,3300,3300,0
20240802,161200,404315310,3300,3300,3300,3300,0
20240802,161100,404315310,3300,3300,3300,3300,0
20240802,161000,404315310,3300,3300,3300,3300,0
20240802,160900,404315310,3300,3300,3300,3300,0
20240802,160800,404315310,3300,3300,3300,3300,0
20240802,160700,404315310,3300,3300,3300,3300,0
20240802,160600,404315310,3300,3300,3300,3300,0
20240802,160500,404315310,3300,3300,3300,3300,0
20240802,160400,404315310,3300,3300,3300,3300,0
20240802,160300,404315310,3300,3300,3300,3300,0
20240802,160200,404315310,3300,3300,3300,3300,0
20240802,160100,404315310,3300,3300,3300,3300,804
20240802,160000,404315310,3300,3300,3300,3300,0
20240802,155900,404315310,3300,3300,3300,3300,0
20240802,155800,404315310,3300,3300,3300,3300,0
20240802,155700,404315310,3300,3300,3300,3300,0
20240802,155600,404315310,3300,3300,3300,3300,0
20240802,155500,404315310,3300,3300,3300,3300,0
20240802,155400,404315310,3300,3300,3300,3300,0
20240802,155300,404315310,3300,3300,3300,3300,0
20240802,155200,404315310,3300,3300,3300,3300,0
20240802,155100,404315310,3300,3300,3300,3300,0
20240802,155000,404315310,3300,3300,3300,3300,0
20240802,154900,404315310,3300,3300,3300,3300,0
20240802,154800,404315310,3300,3300,3300,3300,0
20240802,154700,404315310,3300,3300,3300,3300,0
20240802,154600,404315310,3300,3300,3300,3300,0
20240802,154500,404315310,3300,3300,3300,3300,0
20240802,154400,404315310,3300,3300,3300,3300,0
20240802,154300,404315310,3300,3300,3300,3300,0
20240802,154200,404315310,3300,3300,3300,3300,0
20240802,154100,404315310,3300,3300,3300,3300,0
20240802,154000,404315310,3300,3300,3300,3300,0
20240802,153900,404315310,3300,3300,3300,3300,0
20240802,153800,404315310,3300,3300,3300,3300,0
20240802,153700,404315310,3300,3300,3300,3300,0
20240802,153600,404315310,3300,3300,3300,3300,0
20240802,153500,404315310,3300,3300,3300,3300,0
20240802,153400,404315310,3300,3300,3300,3300,0
20240802,153300,404315310,3300,3300,3300,3300,0
20240802,153200,404315310,3300,3300,3300,3300,0
20240802,153100,404315310,3300,3300,3300,3300,804
20240802,153000,404315310,3300,3300,3300,3300,804
20240802,152900,401662110,3300,3300,3300,3300,0
20240802,152800,401662110,3300,3300,3300,3300,0
20240802,152700,401662110,3300,3300,3300,3300,0
20240802,152600,401662110,3300,3300,3300,3300,0
20240802,152500,401662110,3300,3300,3300,3300,0
20240802,152400,401662110,3300,3300,3300,3300,0
20240802,152300,401662110,3300,3300,3300,3300,0
20240802,152200,401662110,3300,3300,3300,3300,0
20240802,152100,401662110,3300,3300,3300,3300,0
20240802,152000,401662110,3300,3300,3300,3300,0
20240802,151900,401662110,3300,3300,3300,3300,2
20240802,151800,401655510,3305,3305,3305,3305,0
20240802,151700,401655510,3305,3305,3305,3305,1
20240802,151600,401652205,3290,3305,3305,3290,301
20240802,151500,400661760,3305,3305,3305,3305,0
20240802,151400,400661760,3305,3305,3305,3305,30
20240802,151300,400562610,3305,3305,3305,3305,0
20240802,151200,400562610,3305,3305,3305,3305,10
20240802,151100,400529560,3305,3305,3305,3305,50
20240802,151000,400364310,3305,3305,3305,3305,0
20240802,150900,400364310,3305,3305,3305,3305,0
20240802,150800,400364310,3305,3305,3305,3305,0
20240802,150700,400364310,3305,3305,3305,3305,8
20240802,150600,400337870,3305,3300,3305,3295,501
20240802,150500,398686560,3305,3305,3305,3305,0
20240802,150400,398686560,3305,3305,3305,3305,0
20240802,150300,398686560,3305,3305,3305,3305,0
20240802,150200,398686560,3305,3305,3305,3305,0
20240802,150100,398686560,3305,3305,3305,3305,1
20240802,150000,398683255,3295,3295,3295,3295,69
20240802,145900,398455900,3300,3300,3300,3300,41
20240802,145800,398320600,3295,3300,3300,3295,9
20240802,145700,398290940,3305,3305,3305,3305,11
20240802,145600,398254585,3305,3305,3305,3305,0
20240802,145500,398254585,3305,3305,3305,3305,0
20240802,145400,398254585,3305,3305,3305,3305,0
20240802,145300,398254585,3305,3305,3305,3305,268
20240802,145200,397368845,3305,3300,3305,3295,101
20240802,145100,397036035,3305,3305,3305,3305,0
20240802,145000,397036035,3305,3305,3305,3305,1
20240802,144900,397032730,3295,3295,3295,3295,0
20240802,144800,397032730,3295,3295,3295,3295,750
20240802,144700,394561480,3300,3300,3300,3300,573
20240802,144600,392670580,3300,3305,3305,3300,8795
20240802,144500,363641175,3305,3305,3305,3305,78
20240802,144400,363383385,3310,3310,3310,3310,0
20240802,144300,363383385,3310,3310,3310,3310,0
20240802,144200,363383385,3310,3305,3310,3305,47
20240802,144100,363228045,3310,3310,3310,3310,41
20240802,144000,363092335,3315,3315,3315,3315,0
20240802,143900,363092335,3315,3305,3315,3305,1059
20240802,143800,359592040,3305,3305,3305,3305,0
20240802,143700,359592040,3305,3305,3305,3305,53
20240802,143600,359416875,3310,3310,3310,3310,0
20240802,143500,359416875,3310,3310,3310,3310,0
20240802,143400,359416875,3310,3310,3310,3310,0
20240802,143300,359416875,3310,3310,3310,3310,0
20240802,143200,359416875,3310,3310,3310,3310,0
20240802,143100,359416875,3310,3310,3310,3310,0
20240802,143000,359416875,3310,3305,3310,3305,8
20240802,142900,359390430,3310,3310,3310,3310,28
20240802,142800,359297750,3310,3310,3310,3310,0
20240802,142700,359297750,3310,3310,3310,3310,0
20240802,142600,359297750,3310,3310,3310,3310,0
20240802,142500,359297750,3310,3310,3310,3310,0
20240802,142400,359297750,3310,3310,3310,3310,0
20240802,142300,359297750,3310,3310,3315,3300,2501
20240802,142200,351038290,3315,3315,3315,3315,0
20240802,142100,351038290,3315,3315,3315,3315,0
20240802,142000,351038290,3315,3315,3315,3315,0
20240802,141900,351038290,3315,3315,3315,3315,1
20240802,141800,351034975,3300,3305,3305,3300,211
20240802,141700,350338165,3315,3315,3315,3315,0
20240802,141600,350338165,3315,3305,3315,3300,447
20240802,141500,348862735,3310,3305,3310,3305,11
20240802,141400,348826375,3300,3305,3305,3300,382
20240802,141300,347565520,3310,3310,3310,3310,2
20240802,141200,347558900,3315,3315,3315,3315,7
20240802,141100,347535695,3315,3310,3315,3310,33
20240802,141000,347426325,3305,3305,3305,3305,100
20240802,140900,347095825,3305,3305,3305,3305,134
20240802,140800,346652955,3305,3305,3310,3305,234
20240802,140700,345879460,3310,3310,3310,3310,0
20240802,140600,345879460,3310,3310,3310,3310,0
20240802,140500,345879460,3310,3310,3310,3310,0
20240802,140400,345879460,3310,3310,3310,3310,24
20240802,140300,345800020,3310,3310,3310,3310,16
20240802,140200,345747060,3315,3315,3315,3315,0
20240802,140100,345747060,3315,3315,3315,3315,23
20240802,140000,345670815,3315,3315,3315,3315,0
20240802,135900,345670815,3315,3315,3315,3315,28
20240802,135800,345577995,3320,3320,3320,3320,0
20240802,135700,345577995,3320,3320,3320,3320,0
20240802,135600,345577995,3320,3320,3320,3320,5
20240802,135500,345561395,3320,3320,3320,3320,0
20240802,135400,345561395,3320,3320,3320,3320,0
20240802,135300,345561395,3320,3320,3320,3320,1
20240802,135200,345558075,3305,3305,3305,3305,0
20240802,135100,345558075,3305,3305,3305,3305,0
20240802,135000,345558075,3305,3310,3310,3305,200
20240802,134900,344897060,3320,3320,3320,3320,0
20240802,134800,344897060,3320,3320,3320,3320,0
20240802,134700,344897060,3320,3320,3320,3320,0
20240802,134600,344897060,3320,3320,3320,3320,0
20240802,134500,344897060,3320,3320,3320,3320,0
20240802,134400,344897060,3320,3320,3320,3320,0
20240802,134300,344897060,3320,3320,3320,3320,0
20240802,134200,344897060,3320,3305,3320,3305,11
20240802,134100,344860690,3305,3305,3305,3305,0
20240802,134000,344860690,3305,3315,3315,3305,100
20240802,133900,344530155,3320,3320,3320,3320,0
20240802,133800,344530155,3320,3320,3320,3320,0
20240802,133700,344530155,3320,3320,3320,3320,0
20240802,133600,344530155,3320,3320,3320,3320,0
20240802,133500,344530155,3320,3320,3320,3320,0
20240802,133400,344530155,3320,3320,3320,3320,0
20240802,133300,344530155,3320,3320,3320,3320,0
20240802,133200,344530155,3320,3320,3320,3320,0
20240802,133100,344530155,3320,3320,3320,3320,0
20240802,133000,344530155,3320,3320,3320,3320,0
20240802,132900,344530155,3320,3320,3320,3320,0
20240802,132800,344530155,3320,3320,3320,3320,0
20240802,132700,344530155,3320,3320,3320,3320,0
20240802,132600,344530155,3320,3320,3320,3320,0
20240802,132500,344530155,3320,3320,3320,3320,0
20240802,132400,344530155,3320,3310,3320,3305,1001
20240802,132300,341221825,3320,3320,3320,3320,0
20240802,132200,341221825,3320,3320,3320,3320,0
20240802,132100,341221825,3320,3315,3320,3300,301
20240802,132000,340225710,3320,3320,3320,3320,0
20240802,131900,340225710,3320,3320,3320,3320,1
20240802,131800,340222390,3320,3320,3320,3320,1
20240802,131700,340219070,3320,3320,3320,3320,0
20240802,131600,340219070,3320,3320,3320,3320,0
20240802,131500,340219070,3320,3320,3320,3320,0
20240802,131400,340219070,3320,3320,3320,3320,31
20240802,131300,340116150,3305,3305,3305,3305,37
20240802,131200,339993865,3315,3315,3315,3315,0
20240802,131100,339993865,3315,3315,3315,3315,0
20240802,131000,339993865,3315,3315,3315,3315,0
20240802,130900,339993865,3315,3315,3315,3315,0
20240802,130800,339993865,3315,3315,3315,3315,0
20240802,130700,339993865,3315,3315,3315,3315,0
20240802,130600,339993865,3315,3315,3315,3315,0
20240802,130500,339993865,3315,3315,3315,3315,0
20240802,130400,339993865,3315,3315,3315,3315,99
20240802,130300,339665680,3315,3315,3315,3315,100
20240802,130200,339334180,3315,3315,3315,3315,0
20240802,130100,339334180,3315,3315,3315,3315,0
20240802,130000,339334180,3315,3315,3315,3315,0
20240802,125900,339334180,3315,3315,3315,3315,0
20240802,125800,339334180,3315,3315,3315,3315,0
20240802,125700,339334180,3315,3315,3315,3315,0
20240802,125600,339334180,3315,3315,3315,3315,0
20240802,125500,339334180,3315,3315,3315,3315,0
20240802,125400,339334180,3315,3315,3315,3315,0
20240802,125300,339334180,3315,3315,3315,3315,1
20240802,125200,339330865,3315,3315,3315,3315,0
20240802,125100,339330865,3315,3315,3315,3315,0
20240802,125000,339330865,3315,3315,3315,3315,0
20240802,124900,339330865,3315,3315,3315,3315,0
20240802,124800,339330865,3315,3305,3315,3305,10
20240802,124700,339297805,3305,3310,3310,3305,110
20240802,124600,338934245,3315,3310,3315,3305,331
20240802,124500,337839970,3315,3315,3315,3315,0
20240802,124400,337839970,3315,3320,3320,3305,138
20240802,124300,337383850,3305,3315,3315,3305,1592
20240802,124200,332121860,3320,3320,3320,3320,0
20240802,124100,332121860,3320,3320,3320,3320,0
20240802,124000,332121860,3320,3320,3320,3320,3
20240802,123900,332111900,3320,3320,3320,3320,0
20240802,123800,332111900,3320,3320,3320,3320,0
20240802,123700,332111900,3320,3320,3320,3310,74
20240802,123600,331866510,3330,3330,3330,3330,0
20240802,123500,331866510,3330,3330,3330,3330,0
20240802,123400,331866510,3330,3330,3330,3330,0
20240802,123300,331866510,3330,3330,3330,3330,0
20240802,123200,331866510,3330,3330,3330,3330,0
20240802,123100,331866510,3330,3330,3330,3330,0
20240802,123000,331866510,3330,3330,3330,3330,0
20240802,122900,331866510,3330,3330,3330,3330,0
20240802,122800,331866510,3330,3330,3330,3330,0
20240802,122700,331866510,3330,3330,3330,3330,0
20240802,122600,331866510,3330,3330,3330,3330,0
20240802,122500,331866510,3330,3330,3330,3330,0
20240802,122400,331866510,3330,3330,3330,3330,0
20240802,122300,331866510,3330,3330,3330,3330,9
20240802,122200,331836540,3330,3330,3330,3330,1
20240802,122100,331833210,3300,3315,3315,3300,4145
20240802,122000,318139955,3325,3325,3325,3325,0
20240802,121900,318139955,3325,3325,3325,3325,1479
20240802,121800,313222280,3325,3325,3325,3325,0
20240802,121700,313222280,3325,3325,3325,3325,0
20240802,121600,313222280,3325,3325,3325,3325,0
20240802,121500,313222280,3325,3325,3325,3325,0
20240802,121400,313222280,3325,3325,3325,3325,0
20240802,121300,313222280,3325,3325,3325,3325,0
20240802,121200,313222280,3325,3325,3325,3325,8
20240802,121100,313195680,3325,3325,3325,3310,4
20240802,121000,313182405,3310,3310,3310,3310,0
20240802,120900,313182405,3310,3320,3320,3310,1099
20240802,120800,309540635,3325,3325,3325,3320,467
20240802,120700,307990185,3320,3320,3320,3320,633
20240802,120600,305888625,3320,3320,3320,3320,0
20240802,120500,305888625,3320,3320,3320,3320,0
20240802,120400,305888625,3320,3320,3320,3320,0
20240802,120300,305888625,3320,3320,3320,3320,0
20240802,120200,305888625,3320,3320,3320,3320,5
20240802,120100,305872025,3320,3320,3320,3320,1
20240802,120000,305868705,3310,3310,3310,3310,0
20240802,115900,305868705,3310,3310,3310,3310,0
20240802,115800,305868705,3310,3310,3310,3310,60
20240802,115700,305670105,3320,3320,3320,3320,0
20240802,115600,305670105,3320,3310,3320,3310,784
20240802,115500,303075055,3310,3305,3310,3305,238
20240802,115400,302288265,3305,3305,3305,3305,0
20240802,115300,302288265,3305,3305,3305,3305,0
20240802,115200,302288265,3305,3305,3305,3305,147
20240802,115100,301802430,3305,3310,3310,3305,233
20240802,115000,301031695,3310,3310,3310,3310,0
20240802,114900,301031695,3310,3310,3310,3310,0
20240802,114800,301031695,3310,3310,3310,3310,0
20240802,114700,301031695,3310,3310,3310,3310,0
20240802,114600,301031695,3310,3310,3310,3310,0
20240802,114500,301031695,3310,3310,3310,3310,0
20240802,114400,301031695,3310,3310,3310,3310,1
20240802,114300,301028385,3310,3310,3310,3310,0
20240802,114200,301028385,3310,3310,3310,3310,9
20240802,114100,300998595,3310,3310,3310,3310,0
20240802,114000,300998595,3310,3310,3310,3310,5
20240802,113900,300982045,3305,3305,3305,3305,129
20240802,113800,300555700,3310,3310,3310,3310,0
20240802,113700,300555700,3310,3310,3310,3310,9
20240802,113600,300525910,3320,3320,3320,3320,1
20240802,113500,300522590,3310,3320,3320,3310,40
20240802,113400,300390165,3315,3315,3315,3315,2
20240802,113300,300383535,3325,3325,3325,3325,0
20240802,113200,300383535,3325,3325,3325,3325,1
20240802,113100,300380210,3320,3320,3320,3320,1
20240802,113000,300376890,3330,3330,3330,3330,0
20240802,112900,300376890,3330,3310,3330,3310,295
20240802,112800,299400340,3310,3310,3310,3310,0
20240802,112700,299400340,3310,3310,3310,3310,0
20240802,112600,299400340,3310,3310,3310,3305,114
20240802,112500,299023515,3320,3320,3320,3315,351
20240802,112400,297859935,3330,3330,3330,3330,0
20240802,112300,297859935,3330,3330,3330,3330,0
20240802,112200,297859935,3330,3330,3330,3330,0
20240802,112100,297859935,3330,3330,3330,3330,0
20240802,112000,297859935,3330,3315,3330,3315,13
20240802,111900,297816775,3320,3330,3330,3320,3
20240802,111800,297806805,3325,3330,3330,3325,7
20240802,111700,297783505,3335,3335,3335,3335,0
20240802,111600,297783505,3335,3330,3335,3330,166
20240802,111500,297230720,3330,3310,3330,3310,4
20240802,111400,297217430,3320,3320,3320,3320,0
20240802,111300,297217430,3320,3320,3320,3320,1
20240802,111200,297214110,3330,3330,3330,3330,0
20240802,111100,297214110,3330,3330,3330,3330,0
20240802,111000,297214110,3330,3330,3345,3320,5
20240802,110900,297197455,3345,3315,3345,3315,301
20240802,110800,296194745,3315,3315,3315,3315,0
20240802,110700,296194745,3315,3310,3315,3310,9
20240802,110600,296164950,3315,3315,3315,3315,0
20240802,110500,296164950,3315,3315,3315,3315,0
20240802,110400,296164950,3315,3310,3315,3310,2
20240802,110300,296158325,3315,3315,3315,3315,0
20240802,110200,296158325,3315,3315,3315,3315,0
20240802,110100,296158325,3315,3315,3315,3315,0
20240802,110000,296158325,3315,3315,3315,3315,0
20240802,105900,296158325,3315,3315,3315,3315,0
20240802,105800,296158325,3315,3315,3315,3315,10
20240802,105700,296125175,3315,3310,3315,3310,8
20240802,105600,296098690,3310,3310,3310,3310,1
20240802,105500,296095380,3310,3310,3310,3310,203
20240802,105400,295423450,3310,3315,3315,3310,45
20240802,105300,295274495,3315,3315,3315,3315,0
20240802,105200,295274495,3315,3315,3315,3315,16
20240802,105100,295221455,3320,3320,3320,3320,0
20240802,105000,295221455,3320,3320,3320,3320,0
20240802,104900,295221455,3320,3320,3320,3320,0
20240802,104800,295221455,3320,3320,3320,3320,0
20240802,104700,295221455,3320,3320,3320,3320,0
20240802,104600,295221455,3320,3320,3320,3320,0
20240802,104500,295221455,3320,3320,3320,3320,5
20240802,104400,295204855,3300,3315,3315,3300,5971
20240802,104300,275487005,3320,3320,3320,3320,0
20240802,104200,275487005,3320,3320,3320,3320,0
20240802,104100,275487005,3320,3320,3320,3320,0
20240802,104000,275487005,3320,3320,3320,3320,0
20240802,103900,275487005,3320,3320,3320,3320,0
20240802,103800,275487005,3320,3320,3320,3320,0
20240802,103700,275487005,3320,3315,3320,3310,299
20240802,103600,274497055,3320,3320,3320,3320,2
20240802,103500,274490415,3335,3335,3335,3335,0
20240802,103400,274490415,3335,3335,3335,3335,0
20240802,103300,274490415,3335,3335,3335,3335,0
20240802,103200,274490415,3335,3335,3335,3335,1
20240802,103100,274487080,3335,3335,3335,3335,0
20240802,103000,274487080,3335,3325,3335,3325,8
20240802,102900,274460435,3325,3320,3325,3320,643
20240802,102800,272323890,3320,3325,3325,3320,535
20240802,102700,270547685,3335,3335,3335,3335,0
20240802,102600,270547685,3335,3335,3335,3335,0
20240802,102500,270547685,3335,3335,3335,3335,0
20240802,102400,270547685,3335,3335,3335,3335,10
20240802,102300,270514335,3335,3335,3335,3335,0
20240802,102200,270514335,3335,3335,3335,3335,0
20240802,102100,270514335,3335,3335,3335,3335,0
20240802,102000,270514335,3335,3325,3335,3320,34
20240802,101900,270401430,3335,3335,3335,3335,0
20240802,101800,270401430,3335,3335,3335,3335,0
20240802,101700,270401430,3335,3335,3335,3335,0
20240802,101600,270401430,3335,3335,3335,3335,0
20240802,101500,270401430,3335,3335,3335,3335,1
20240802,101400,270398095,3335,3340,3340,3335,3
20240802,101300,270388085,3330,3325,3330,3305,380
20240802,101200,269129210,3330,3330,3330,3330,50
20240802,101100,268962710,3330,3320,3330,3320,63
20240802,101000,268753540,3320,3320,3320,3320,1
20240802,100900,268750220,3330,3330,3330,3330,0
20240802,100800,268750220,3330,3330,3330,3330,0
20240802,100700,268750220,3330,3330,3330,3330,1
20240802,100600,268746890,3325,3325,3325,3325,0
20240802,100500,268746890,3325,3325,3325,3325,1
20240802,100400,268743565,3330,3330,3330,3330,0
20240802,100300,268743565,3330,3330,3330,3330,0
20240802,100200,268743565,3330,3330,3330,3330,0
20240802,100100,268743565,3330,3330,3330,3330,0
20240802,100000,268743565,3330,3330,3330,3330,1
20240802,095900,268740235,3345,3340,3345,3340,2
20240802,095800,268733550,3345,3345,3345,3345,0
20240802,095700,268733550,3345,3320,3345,3300,181
20240802,095600,268131850,3340,3340,3340,3340,11
20240802,095500,268095110,3300,3340,3340,3300,81
20240802,095400,267827615,3335,3335,3335,3335,4
20240802,095300,267814275,3310,3335,3335,3310,1212
20240802,095200,263774805,3310,3310,3310,3310,101
20240802,095100,263440495,3335,3335,3335,3335,0
20240802,095000,263440495,3335,3335,3335,3335,0
20240802,094900,263440495,3335,3320,3335,3310,521
20240802,094800,261714200,3335,3335,3335,3335,50
20240802,094700,261547450,3335,3335,3335,3330,305
20240802,094600,260531780,3370,3370,3370,3370,1
20240802,094500,260528410,3370,3370,3370,3370,6
20240802,094400,260508190,3370,3370,3370,3370,2
20240802,094300,260501450,3370,3370,3370,3370,0
20240802,094200,260501450,3370,3370,3375,3335,487
20240802,094100,258874180,3375,3365,3375,3365,43
20240802,094000,258729065,3340,3380,3380,3340,31
20240802,093900,258624325,3380,3375,3380,3375,30
20240802,093800,258522960,3330,3365,3390,3320,10256
20240802,093700,223941590,3370,3335,3370,3335,375
20240802,093600,222686415,3315,3330,3335,3310,161
20240802,093500,222153265,3350,3315,3350,3295,42
20240802,093400,222014645,3350,3350,3350,3350,0
20240802,093300,222014645,3350,3315,3350,3315,4790
20240802,093200,206038405,3320,3320,3320,3290,809
20240802,093100,203352615,3315,3310,3315,3310,2038
20240802,093000,196605330,3310,3310,3310,3310,0
20240802,092900,196605330,3310,3310,3310,3310,0
20240802,092800,196605330,3310,3310,3310,3310,1
20240802,092700,196602020,3285,3285,3285,3285,4
20240802,092600,196588880,3310,3310,3310,3310,1
20240802,092500,196585570,3285,3310,3310,3285,149
20240802,092400,196095695,3310,3305,3310,3305,302
20240802,092300,195097580,3280,3305,3305,3280,13005
20240802,092200,152436530,3285,3285,3285,3285,0
20240802,092100,152436530,3285,3285,3285,3285,39
20240802,092000,152308415,3310,3310,3310,3310,200
20240802,091900,151646415,3310,3285,3310,3285,1938
20240802,091800,145279835,3285,3290,3315,3285,886
20240802,091700,142367590,3315,3315,3315,3315,210
20240802,091600,141671440,3280,3290,3290,3270,9269
20240802,091500,111307465,3290,3300,3300,3290,3000
20240802,091400,101426835,3320,3315,3320,3300,5280
20240802,091300,83967105,3360,3360,3360,3360,0
20240802,091200,83967105,3360,3355,3360,3355,1007
20240802,091100,80588590,3300,3310,3355,3300,91
20240802,091000,80287400,3310,3320,3320,3310,4
20240802,090900,80274140,3365,3365,3365,3365,500
20240802,090800,78591640,3365,3330,3365,3300,2544
20240802,090700,70122235,3305,3305,3330,3305,193
20240802,090600,69484095,3300,3300,3300,3290,2001
20240802,090500,62891965,3300,3305,3345,3300,2011
20240802,090400,56253110,3315,3310,3315,3305,2360
20240802,090300,48450405,3310,3315,3315,3310,133
20240802,090200,48009695,3305,3325,3345,3305,3124
20240802,090100,37666145,3345,3345,3345,3345,2
20240802,090000,37659455,3320,3350,3365,3300,11299