KissMeData/032800/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191300,498312580,176,176,176,176,3018
20240802,191200,498312580,176,176,176,176,0
20240802,191100,498312580,176,176,176,176,0
20240802,191000,498312580,176,176,176,176,0
20240802,190900,498312580,176,176,176,176,0
20240802,190800,498312580,176,176,176,176,0
20240802,190700,498312580,176,176,176,176,0
20240802,190600,498312580,176,176,176,176,0
20240802,190500,498312580,176,176,176,176,0
20240802,190400,498312580,176,176,176,176,0
20240802,190300,498312580,176,176,176,176,0
20240802,190200,498312580,176,176,176,176,0
20240802,190100,498312580,176,176,176,176,0
20240802,190000,498312580,176,176,176,176,0
20240802,185900,498312580,176,176,176,176,0
20240802,185800,498312580,176,176,176,176,0
20240802,185700,498312580,176,176,176,176,0
20240802,185600,498312580,176,176,176,176,0
20240802,185500,498312580,176,176,176,176,0
20240802,185400,498312580,176,176,176,176,0
20240802,185300,498312580,176,176,176,176,0
20240802,185200,498312580,176,176,176,176,0
20240802,185100,498312580,176,176,176,176,0
20240802,185000,498312580,176,176,176,176,0
20240802,184900,498312580,176,176,176,176,0
20240802,184800,498312580,176,176,176,176,0
20240802,184700,498312580,176,176,176,176,0
20240802,184600,498312580,176,176,176,176,0
20240802,184500,498312580,176,176,176,176,0
20240802,184400,498312580,176,176,176,176,0
20240802,184300,498312580,176,176,176,176,3018
20240802,184200,498312580,176,176,176,176,0
20240802,184100,498312580,176,176,176,176,0
20240802,184000,498312580,176,176,176,176,0
20240802,183900,498312580,176,176,176,176,0
20240802,183800,498312580,176,176,176,176,0
20240802,183700,498312580,176,176,176,176,0
20240802,183600,498312580,176,176,176,176,0
20240802,183500,498312580,176,176,176,176,0
20240802,183400,498312580,176,176,176,176,0
20240802,183300,498312580,176,176,176,176,0
20240802,183200,498312580,176,176,176,176,0
20240802,183100,498312580,176,176,176,176,0
20240802,183000,498312580,176,176,176,176,0
20240802,182900,498312580,176,176,176,176,0
20240802,182800,498312580,176,176,176,176,0
20240802,182700,498312580,176,176,176,176,0
20240802,182600,498312580,176,176,176,176,0
20240802,182500,498312580,176,176,176,176,0
20240802,182400,498312580,176,176,176,176,0
20240802,182300,498312580,176,176,176,176,0
20240802,182200,498312580,176,176,176,176,0
20240802,182100,498312580,176,176,176,176,0
20240802,182000,498312580,176,176,176,176,0
20240802,181900,498312580,176,176,176,176,0
20240802,181800,498312580,176,176,176,176,0
20240802,181700,498312580,176,176,176,176,0
20240802,181600,498312580,176,176,176,176,0
20240802,181500,498312580,176,176,176,176,0
20240802,181400,498312580,176,176,176,176,0
20240802,181300,498312580,176,176,176,176,3018
20240802,181200,498312580,176,176,176,176,0
20240802,181100,498312580,176,176,176,176,0
20240802,181000,498312580,176,176,176,176,0
20240802,180900,498312580,176,176,176,176,0
20240802,180800,498312580,176,176,176,176,0
20240802,180700,498312580,176,176,176,176,0
20240802,180600,498312580,176,176,176,176,0
20240802,180500,498312580,176,176,176,176,0
20240802,180400,498312580,176,176,176,176,0
20240802,180300,498312580,176,176,176,176,0
20240802,180200,498312580,176,176,176,176,0
20240802,180100,498312580,176,176,176,176,0
20240802,180000,498312580,176,176,176,176,0
20240802,175900,498312580,176,176,176,176,0
20240802,175800,498312580,176,176,176,176,0
20240802,175700,498312580,176,176,176,176,0
20240802,175600,498312580,176,176,176,176,0
20240802,175500,498312580,176,176,176,176,0
20240802,175400,498312580,176,176,176,176,0
20240802,175300,498312580,176,176,176,176,0
20240802,175200,498312580,176,176,176,176,0
20240802,175100,498312580,176,176,176,176,0
20240802,175000,498312580,176,176,176,176,0
20240802,174900,498312580,176,176,176,176,0
20240802,174800,498312580,176,176,176,176,0
20240802,174700,498312580,176,176,176,176,0
20240802,174600,498312580,176,176,176,176,0
20240802,174500,498312580,176,176,176,176,0
20240802,174400,498312580,176,176,176,176,0
20240802,174300,498312580,176,176,176,176,3018
20240802,174200,498312580,176,176,176,176,0
20240802,174100,498312580,176,176,176,176,0
20240802,174000,498312580,176,176,176,176,0
20240802,173900,498312580,176,176,176,176,0
20240802,173800,498312580,176,176,176,176,0
20240802,173700,498312580,176,176,176,176,0
20240802,173600,498312580,176,176,176,176,0
20240802,173500,498312580,176,176,176,176,0
20240802,173400,498312580,176,176,176,176,0
20240802,173300,498312580,176,176,176,176,0
20240802,173200,498312580,176,176,176,176,0
20240802,173100,498312580,176,176,176,176,0
20240802,173000,498312580,176,176,176,176,0
20240802,172900,498312580,176,176,176,176,0
20240802,172800,498312580,176,176,176,176,0
20240802,172700,498312580,176,176,176,176,0
20240802,172600,498312580,176,176,176,176,0
20240802,172500,498312580,176,176,176,176,0
20240802,172400,498312580,176,176,176,176,0
20240802,172300,498312580,176,176,176,176,0
20240802,172200,498312580,176,176,176,176,0
20240802,172100,498312580,176,176,176,176,0
20240802,172000,498312580,176,176,176,176,0
20240802,171900,498312580,176,176,176,176,0
20240802,171800,498312580,176,176,176,176,0
20240802,171700,498312580,176,176,176,176,0
20240802,171600,498312580,176,176,176,176,0
20240802,171500,498312580,176,176,176,176,0
20240802,171400,498312580,176,176,176,176,0
20240802,171300,498312580,176,176,176,176,3018
20240802,171200,498312580,176,176,176,176,0
20240802,171100,498312580,176,176,176,176,0
20240802,171000,498312580,176,176,176,176,0
20240802,170900,498312580,176,176,176,176,0
20240802,170800,498312580,176,176,176,176,0
20240802,170700,498312580,176,176,176,176,0
20240802,170600,498312580,176,176,176,176,0
20240802,170500,498312580,176,176,176,176,0
20240802,170400,498312580,176,176,176,176,0
20240802,170300,498312580,176,176,176,176,0
20240802,170200,498312580,176,176,176,176,0
20240802,170100,498312580,176,176,176,176,0
20240802,170000,498312580,176,176,176,176,0
20240802,165900,498312580,176,176,176,176,0
20240802,165800,498312580,176,176,176,176,0
20240802,165700,498312580,176,176,176,176,0
20240802,165600,498312580,176,176,176,176,0
20240802,165500,498312580,176,176,176,176,0
20240802,165400,498312580,176,176,176,176,0
20240802,165300,498312580,176,176,176,176,0
20240802,165200,498312580,176,176,176,176,0
20240802,165100,498312580,176,176,176,176,0
20240802,165000,498312580,176,176,176,176,0
20240802,164900,498312580,176,176,176,176,0
20240802,164800,498312580,176,176,176,176,0
20240802,164700,498312580,176,176,176,176,0
20240802,164600,498312580,176,176,176,176,0
20240802,164500,498312580,176,176,176,176,0
20240802,164400,498312580,176,176,176,176,0
20240802,164300,498312580,176,176,176,176,3018
20240802,164200,498312580,176,176,176,176,0
20240802,164100,498312580,176,176,176,176,0
20240802,164000,498312580,176,176,176,176,0
20240802,163900,498312580,176,176,176,176,0
20240802,163800,498312580,176,176,176,176,0
20240802,163700,498312580,176,176,176,176,0
20240802,163600,498312580,176,176,176,176,0
20240802,163500,498312580,176,176,176,176,0
20240802,163400,498312580,176,176,176,176,0
20240802,163300,498312580,176,176,176,176,0
20240802,163200,498312580,176,176,176,176,0
20240802,163100,498312580,176,176,176,176,0
20240802,163000,498312580,176,176,176,176,0
20240802,162900,498312580,176,176,176,176,0
20240802,162800,498312580,176,176,176,176,0
20240802,162700,498312580,176,176,176,176,0
20240802,162600,498312580,176,176,176,176,0
20240802,162500,498312580,176,176,176,176,0
20240802,162400,498312580,176,176,176,176,0
20240802,162300,498312580,176,176,176,176,0
20240802,162200,498312580,176,176,176,176,0
20240802,162100,498312580,176,176,176,176,0
20240802,162000,498312580,176,176,176,176,0
20240802,161900,498312580,176,176,176,176,0
20240802,161800,498312580,176,176,176,176,0
20240802,161700,498312580,176,176,176,176,0
20240802,161600,498312580,176,176,176,176,0
20240802,161500,498312580,176,176,176,176,0
20240802,161400,498312580,176,176,176,176,0
20240802,161300,498312580,176,176,176,176,3018
20240802,161200,498312580,176,176,176,176,0
20240802,161100,498312580,176,176,176,176,0
20240802,161000,498312580,176,176,176,176,0
20240802,160900,498312580,176,176,176,176,0
20240802,160800,498312580,176,176,176,176,0
20240802,160700,498312580,176,176,176,176,0
20240802,160600,498312580,176,176,176,176,0
20240802,160500,498312580,176,176,176,176,0
20240802,160400,498312580,176,176,176,176,0
20240802,160300,498312580,176,176,176,176,0
20240802,160200,498312580,176,176,176,176,0
20240802,160100,498312580,176,176,176,176,0
20240802,160000,498312580,176,176,176,176,0
20240802,155900,498312580,176,176,176,176,0
20240802,155800,498312580,176,176,176,176,0
20240802,155700,498312580,176,176,176,176,0
20240802,155600,498312580,176,176,176,176,0
20240802,155500,498312580,176,176,176,176,0
20240802,155400,498312580,176,176,176,176,0
20240802,155300,498312580,176,176,176,176,0
20240802,155200,498312580,176,176,176,176,0
20240802,155100,498312580,176,176,176,176,0
20240802,155000,498312580,176,176,176,176,0
20240802,154900,498312580,176,176,176,176,0
20240802,154800,498312580,176,176,176,176,0
20240802,154700,498312580,176,176,176,176,0
20240802,154600,498312580,176,176,176,176,0
20240802,154500,498312580,176,176,176,176,0
20240802,154400,498312580,176,176,176,176,0
20240802,154300,498312580,176,176,176,176,3018
20240802,154200,498312580,176,176,176,176,0
20240802,154100,498312580,176,176,176,176,0
20240802,154000,498312580,176,176,176,176,0
20240802,153900,498312580,176,176,176,176,0
20240802,153800,498312580,176,176,176,176,0
20240802,153700,498312580,176,176,176,176,0
20240802,153600,498312580,176,176,176,176,0
20240802,153500,498312580,176,176,176,176,0
20240802,153400,498312580,176,176,176,176,0
20240802,153300,498312580,176,176,176,176,0
20240802,153200,498312580,176,176,176,176,0
20240802,153100,498312580,176,176,176,176,0
20240802,153000,498312580,176,176,176,176,3018
20240802,152900,497781412,176,176,176,176,0
20240802,152800,497781412,176,176,176,176,0
20240802,152700,497781412,176,176,176,176,0
20240802,152600,497781412,176,176,176,176,0
20240802,152500,497781412,176,176,176,176,0
20240802,152400,497781412,176,176,176,176,0
20240802,152300,497781412,176,176,176,176,0
20240802,152200,497781412,176,176,176,176,0
20240802,152100,497781412,176,176,176,176,0
20240802,152000,497781412,176,176,176,176,0
20240802,151900,497781412,176,176,176,176,200
20240802,151800,497746212,176,176,176,176,101
20240802,151700,497728436,176,176,176,176,0
20240802,151600,497728436,176,176,176,176,0
20240802,151500,497728436,176,176,176,176,53
20240802,151400,497719108,175,175,175,175,0
20240802,151300,497719108,175,175,175,175,14500
20240802,151200,495181608,176,176,176,176,12
20240802,151100,495179496,176,175,176,175,33
20240802,151000,495173718,175,175,175,175,0
20240802,150900,495173718,175,175,175,175,22
20240802,150800,495169868,176,176,176,176,0
20240802,150700,495169868,176,176,176,176,135
20240802,150600,495146108,174,175,175,174,13452
20240802,150500,492793796,175,175,175,175,10
20240802,150400,492792046,175,175,175,175,1044
20240802,150300,492609346,175,175,175,175,150
20240802,150200,492583096,175,176,176,175,10023
20240802,150100,490829048,176,176,176,176,0
20240802,150000,490829048,176,176,176,176,0
20240802,145900,490829048,176,176,176,176,114
20240802,145800,490808984,176,176,176,176,317
20240802,145700,490753192,176,176,176,176,101
20240802,145600,490735416,176,176,176,176,0
20240802,145500,490735416,176,176,176,176,14
20240802,145400,490732952,176,176,176,175,524
20240802,145300,490641231,175,176,176,175,37
20240802,145200,490634738,175,176,176,175,31
20240802,145100,490629297,175,175,175,175,0
20240802,145000,490629297,175,175,175,175,0
20240802,144900,490629297,175,175,175,175,64
20240802,144800,490618097,174,174,174,174,90
20240802,144700,490602437,175,175,175,175,15215
20240802,144600,487939812,175,175,175,175,8295
20240802,144500,486488187,175,175,175,175,0
20240802,144400,486488187,175,175,175,175,5011
20240802,144300,485611262,175,175,175,175,60
20240802,144200,485600762,175,175,175,175,2002
20240802,144100,485250412,175,175,175,175,9010
20240802,144000,483673662,175,174,175,174,2791
20240802,143900,483185238,175,175,175,175,4
20240802,143800,483184538,174,174,174,174,1300
20240802,143700,482958338,174,174,174,174,0
20240802,143600,482958338,174,175,176,174,9
20240802,143500,482956761,176,175,176,175,402
20240802,143400,482886407,175,175,175,175,0
20240802,143300,482886407,175,175,175,175,3
20240802,143200,482885882,174,175,175,174,4523
20240802,143100,482098872,175,175,175,175,5008
20240802,143000,481222472,175,175,175,175,260
20240802,142900,481176972,175,175,175,175,0
20240802,142800,481176972,175,175,175,175,0
20240802,142700,481176972,175,175,175,175,1000
20240802,142600,481001972,176,176,176,176,801
20240802,142500,480860996,174,174,174,174,500
20240802,142400,480773996,175,175,175,175,3500
20240802,142300,480161496,175,175,175,175,127105
20240802,142200,457918121,176,176,176,176,2
20240802,142100,457917769,175,175,175,175,0
20240802,142000,457917769,175,175,175,175,0
20240802,141900,457917769,175,175,175,175,20000
20240802,141800,454417769,175,176,176,175,20246
20240802,141700,450874473,175,175,175,175,26000
20240802,141600,446324473,176,176,176,176,59
20240802,141500,446314089,175,175,175,175,0
20240802,141400,446314089,175,175,175,175,0
20240802,141300,446314089,175,176,176,175,21930
20240802,141200,442476309,176,176,176,176,975
20240802,141100,442304709,175,175,175,175,1
20240802,141000,442304534,176,176,176,176,2
20240802,140900,442304182,175,176,176,175,4189
20240802,140800,441570935,175,175,175,175,0
20240802,140700,441570935,175,175,175,175,0
20240802,140600,441570935,175,175,175,175,0
20240802,140500,441570935,175,175,175,175,0
20240802,140400,441570935,175,176,176,175,717
20240802,140300,441445360,176,176,176,176,93
20240802,140200,441428992,176,176,176,176,617
20240802,140100,441320400,176,176,176,176,71
20240802,140000,441307904,175,176,176,175,1009
20240802,135900,441130830,175,175,175,175,2000
20240802,135800,440780830,176,176,176,176,2
20240802,135700,440780478,176,176,176,176,1
20240802,135600,440780302,176,176,176,176,147
20240802,135500,440754430,176,176,176,176,200
20240802,135400,440719230,177,177,177,177,2
20240802,135300,440718876,176,176,176,176,43108
20240802,135200,433131868,176,177,177,176,1018
20240802,135100,432952682,177,177,177,177,2
20240802,135000,432952328,176,176,176,176,0
20240802,134900,432952328,176,177,177,176,1713
20240802,134800,432650835,176,176,176,176,1
20240802,134700,432650659,176,176,176,176,7010
20240802,134600,431416899,176,176,176,176,0
20240802,134500,431416899,176,176,176,176,2007
20240802,134400,431063667,175,175,175,175,0
20240802,134300,431063667,175,175,175,175,500
20240802,134200,430976167,176,176,176,176,10
20240802,134100,430974407,175,176,176,175,909
20240802,134000,430815323,176,176,176,176,5051
20240802,133900,429926347,176,176,176,176,100
20240802,133800,429908747,176,176,176,176,102
20240802,133700,429890795,176,176,176,176,100
20240802,133600,429873195,176,176,176,176,15
20240802,133500,429870555,176,176,176,175,5011
20240802,133400,428993619,177,176,177,176,6687
20240802,133300,427816700,176,176,176,176,22
20240802,133200,427812828,176,176,176,176,1250
20240802,133100,427592828,176,176,176,176,0
20240802,133000,427592828,176,176,176,176,6227
20240802,132900,426496876,176,176,176,176,26513
20240802,132800,421830588,176,176,176,176,257
20240802,132700,421785356,176,176,176,176,506
20240802,132600,421696300,176,176,176,176,100
20240802,132500,421678700,176,176,176,176,0
20240802,132400,421678700,176,176,176,176,11000
20240802,132300,419742700,176,176,176,176,0
20240802,132200,419742700,176,176,176,176,6467
20240802,132100,418604508,176,176,176,176,30
20240802,132000,418599228,176,176,176,176,5010
20240802,131900,417717468,175,175,175,175,0
20240802,131800,417717468,175,175,175,175,0
20240802,131700,417717468,175,175,175,175,0
20240802,131600,417717468,175,175,175,175,0
20240802,131500,417717468,175,175,175,175,0
20240802,131400,417717468,175,175,175,175,2221
20240802,131300,417328793,175,175,175,175,15714
20240802,131200,414578843,175,175,175,175,500
20240802,131100,414491343,176,176,176,176,10
20240802,131000,414489583,175,175,175,175,2
20240802,130900,414489233,176,176,176,176,3285
20240802,130800,413911073,176,176,176,176,396
20240802,130700,413841377,176,175,176,175,10603
20240802,130600,411975849,176,176,176,176,1615
20240802,130500,411691609,176,175,176,175,7
20240802,130400,411690378,176,176,176,176,0
20240802,130300,411690378,176,176,176,176,7350
20240802,130200,410396778,176,176,176,176,5020
20240802,130100,409513258,176,176,176,175,3058
20240802,130000,408976050,176,176,176,176,0
20240802,125900,408976050,176,176,176,176,15
20240802,125800,408973410,175,175,175,175,2000
20240802,125700,408623410,176,176,176,176,0
20240802,125600,408623410,176,176,176,176,15000
20240802,125500,405983410,176,176,176,176,100
20240802,125400,405965810,176,176,176,176,0
20240802,125300,405965810,176,176,176,176,413
20240802,125200,405893122,176,176,176,176,1453
20240802,125100,405637394,176,176,176,176,1024
20240802,125000,405457170,176,176,176,176,140
20240802,124900,405432530,176,176,176,176,1
20240802,124800,405432354,175,175,175,175,30000
20240802,124700,400182354,176,176,176,176,0
20240802,124600,400182354,176,176,176,176,62
20240802,124500,400171442,176,176,176,176,398
20240802,124400,400101394,176,176,176,176,20
20240802,124300,400097874,176,176,176,176,0
20240802,124200,400097874,176,176,176,176,0
20240802,124100,400097874,176,176,176,176,17
20240802,124000,400094882,176,176,176,176,1002
20240802,123900,399918530,176,176,176,176,10
20240802,123800,399916770,176,176,176,176,2600
20240802,123700,399459170,176,176,176,176,4600
20240802,123600,398649570,175,175,175,175,0
20240802,123500,398649570,175,175,175,175,10
20240802,123400,398647820,176,175,176,175,328
20240802,123300,398590392,175,175,175,175,0
20240802,123200,398590392,175,175,175,175,4793
20240802,123100,397751617,175,176,176,175,3002
20240802,123000,397223267,176,175,176,175,204
20240802,122900,397187563,175,175,175,175,0
20240802,122800,397187563,175,175,175,175,0
20240802,122700,397187563,175,175,175,175,0
20240802,122600,397187563,175,175,175,175,1
20240802,122500,397187388,175,175,175,175,0
20240802,122400,397187388,175,175,175,175,174
20240802,122300,397156938,175,175,176,175,319
20240802,122200,397101013,176,176,176,176,2030
20240802,122100,396743733,176,176,176,176,140
20240802,122000,396719093,176,176,176,176,2
20240802,121900,396718741,176,176,176,176,781
20240802,121800,396581285,176,176,176,176,2
20240802,121700,396580933,175,175,175,175,1000
20240802,121600,396405933,176,176,176,176,1900
20240802,121500,396071533,176,176,176,175,5087
20240802,121400,395180255,176,176,176,176,0
20240802,121300,395180255,176,176,176,176,588
20240802,121200,395076767,176,176,176,176,70
20240802,121100,395064447,176,176,176,176,10
20240802,121000,395062687,176,176,176,176,0
20240802,120900,395062687,176,176,176,176,0
20240802,120800,395062687,176,176,176,176,110
20240802,120700,395043327,176,176,176,176,100
20240802,120600,395025727,176,176,176,176,2
20240802,120500,395025375,176,176,176,175,7010
20240802,120400,393795115,176,176,176,175,6026
20240802,120300,392737539,176,176,176,176,17091
20240802,120200,389729523,176,176,176,176,1
20240802,120100,389729347,176,176,176,176,1003
20240802,120000,389552819,175,176,176,175,1537
20240802,115900,389283822,176,176,176,176,584
20240802,115800,389181038,176,176,176,176,981
20240802,115700,389008382,176,176,176,176,0
20240802,115600,389008382,176,176,176,176,4
20240802,115500,389007678,176,176,176,176,0
20240802,115400,389007678,176,176,176,176,0
20240802,115300,389007678,176,176,176,176,0
20240802,115200,389007678,176,176,176,176,7
20240802,115100,389006446,176,176,176,176,100
20240802,115000,388988846,176,176,176,176,5
20240802,114900,388987966,176,176,176,176,203
20240802,114800,388952238,175,175,175,175,0
20240802,114700,388952238,175,176,176,175,1433
20240802,114600,388701449,176,176,176,176,5
20240802,114500,388700569,176,176,176,176,319
20240802,114400,388644425,176,176,176,176,3
20240802,114300,388643897,176,176,176,176,348
20240802,114200,388582649,175,176,176,175,450
20240802,114100,388503799,176,176,176,176,44
20240802,114000,388496055,176,176,176,176,200
20240802,113900,388460855,176,176,176,176,0
20240802,113800,388460855,176,176,176,176,0
20240802,113700,388460855,176,176,176,176,18
20240802,113600,388457687,176,176,176,176,0
20240802,113500,388457687,176,176,176,176,1944
20240802,113400,388115543,176,176,176,176,0
20240802,113300,388115543,176,176,176,176,6154
20240802,113200,387032439,176,176,176,176,0
20240802,113100,387032439,176,176,176,176,1
20240802,113000,387032263,175,176,176,175,4013
20240802,112900,386329982,175,175,175,175,544
20240802,112800,386234782,175,175,175,175,0
20240802,112700,386234782,175,175,176,175,7027
20240802,112600,385005030,176,176,176,176,455
20240802,112500,384924950,176,176,176,176,0
20240802,112400,384924950,176,176,176,176,50
20240802,112300,384916150,176,176,176,176,1
20240802,112200,384915974,176,176,176,176,216
20240802,112100,384877958,176,176,176,176,41
20240802,112000,384870742,176,176,176,176,2
20240802,111900,384870390,176,176,176,175,1095
20240802,111800,384678633,176,176,176,176,100
20240802,111700,384661033,176,176,176,176,494
20240802,111600,384574089,176,175,176,175,17002
20240802,111500,381598737,176,176,176,176,12
20240802,111400,381596625,176,176,176,176,6519
20240802,111300,380449281,176,176,176,176,60
20240802,111200,380438721,176,176,176,175,23005
20240802,111100,376392841,176,176,176,176,111
20240802,111000,376373305,176,175,176,175,2399
20240802,110900,375953459,176,176,176,176,5011
20240802,110800,375071523,176,176,176,176,5
20240802,110700,375070643,175,175,176,175,23872
20240802,110600,370893038,175,175,175,175,0
20240802,110500,370893038,175,175,175,175,0
20240802,110400,370893038,175,176,176,175,20028
20240802,110300,367388132,175,175,175,175,65218
20240802,110200,355974982,176,176,176,176,5241
20240802,110100,355052566,176,176,176,176,25
20240802,110000,355048166,176,176,176,176,301
20240802,105900,354995190,176,176,176,175,10026
20240802,105800,353240614,176,176,176,176,2875
20240802,105700,352734614,176,175,176,175,20011
20240802,105600,349232678,176,176,176,176,68
20240802,105500,349220710,176,176,176,176,43
20240802,105400,349213142,176,176,176,175,27
20240802,105300,349208410,176,176,176,176,2529
20240802,105200,348763306,176,176,176,176,72
20240802,105100,348750634,176,176,176,176,9
20240802,105000,348749050,176,176,176,175,154
20240802,104900,348721990,176,176,176,176,5594
20240802,104800,347737446,176,175,176,175,568
20240802,104700,347638028,176,176,176,176,514
20240802,104600,347547564,176,176,176,176,4474
20240802,104500,346760140,176,176,176,176,105
20240802,104400,346741660,176,176,176,176,7994
20240802,104300,345334716,176,176,176,176,264
20240802,104200,345288252,176,176,176,176,6
20240802,104100,345287196,176,176,176,176,69
20240802,104000,345275052,176,176,176,176,888
20240802,103900,345118764,176,176,176,176,7102
20240802,103800,343868812,176,176,176,176,3
20240802,103700,343868284,176,176,176,176,200
20240802,103600,343833084,176,176,176,176,156883
20240802,103500,316221676,177,177,177,177,10
20240802,103400,316219906,176,176,176,176,1073
20240802,103300,316031058,177,177,177,177,1
20240802,103200,316030881,177,177,177,177,1019
20240802,103100,315850518,177,177,177,177,1273
20240802,103000,315625197,177,177,177,177,32
20240802,102900,315619533,177,177,177,177,3
20240802,102800,315619002,177,177,177,177,56
20240802,102700,315609090,177,177,177,177,24
20240802,102600,315604842,177,177,177,177,1
20240802,102500,315604665,176,177,177,176,2010
20240802,102400,315250895,177,177,177,177,0
20240802,102300,315250895,177,177,177,177,24
20240802,102200,315246647,177,177,177,177,4440
20240802,102100,314460767,177,177,177,177,130
20240802,102000,314437757,176,176,176,176,3000
20240802,101900,313909757,176,176,176,176,0
20240802,101800,313909757,176,176,177,176,40575
20240802,101700,306768530,177,177,177,177,30197
20240802,101600,301423661,177,177,177,177,979
20240802,101500,301250378,177,177,177,177,183
20240802,101400,301217987,177,177,177,176,17584
20240802,101300,298123199,176,176,176,176,11407
20240802,101200,296115567,177,177,177,177,1003
20240802,101100,295938036,177,177,177,177,23005
20240802,101000,291866151,177,176,177,176,2
20240802,100900,291865798,177,177,177,176,58
20240802,100800,291855533,177,177,177,177,2
20240802,100700,291855179,177,177,177,177,0
20240802,100600,291855179,177,177,177,177,12
20240802,100500,291853055,177,177,177,177,510
20240802,100400,291762785,176,177,177,176,4500
20240802,100300,290969285,177,177,177,177,752
20240802,100200,290836181,177,176,177,176,214
20240802,100100,290798410,176,176,176,176,14040
20240802,100000,288327370,176,177,177,176,7361
20240802,095900,287031818,177,176,177,176,127
20240802,095800,287009341,176,176,176,176,937
20240802,095700,286844429,176,176,176,175,4332
20240802,095600,286083997,176,176,177,176,268169
20240802,095500,238886246,177,178,178,176,105154
20240802,095400,220281611,178,178,178,178,162
20240802,095300,220252775,179,177,179,177,11
20240802,095200,220250814,177,177,177,177,16900
20240802,095100,217259514,179,178,179,178,8497
20240802,095000,215747047,178,178,178,178,50
20240802,094900,215738147,178,177,178,177,24384
20240802,094800,211401340,178,178,178,178,20
20240802,094700,211397780,178,178,178,178,137
20240802,094600,211373394,177,178,178,177,57003
20240802,094500,201283063,178,178,178,177,1210
20240802,094400,201067748,178,179,179,178,444
20240802,094300,200988275,179,179,179,178,1100
20240802,094200,200791385,179,179,179,179,148
20240802,094100,200764893,179,179,179,179,398
20240802,094000,200693651,179,179,179,179,0
20240802,093900,200693651,179,179,179,179,1088
20240802,093800,200498899,179,178,179,177,121423
20240802,093700,178877919,177,177,177,177,69600
20240802,093600,166558719,176,176,177,176,17826
20240802,093500,163413572,176,177,177,176,503
20240802,093400,163324544,177,177,177,177,6354
20240802,093300,162199886,177,177,177,176,11134
20240802,093200,160233168,177,176,177,176,4199
20240802,093100,159493141,176,177,177,176,9409
20240802,093000,157828309,177,177,177,176,4705
20240802,092900,156998457,176,176,176,176,0
20240802,092800,156998457,176,177,177,176,14208
20240802,092700,154497641,177,177,177,177,245
20240802,092600,154454276,176,177,177,176,33744
20240802,092500,148515331,177,177,177,177,2
20240802,092400,148514977,177,177,177,176,1641
20240802,092300,148226120,176,177,177,176,7096
20240802,092200,146970467,176,176,176,176,0
20240802,092100,146970467,176,178,178,176,512
20240802,092000,146879348,178,178,178,177,48317
20240802,091900,138326707,178,177,178,177,12277
20240802,091800,136153401,177,177,177,177,1343
20240802,091700,135915690,176,177,177,176,21965
20240802,091600,132031851,176,176,177,176,5223
20240802,091500,131107513,176,178,178,176,154007
20240802,091400,103864517,178,178,178,177,50213
20240802,091300,94976603,177,177,178,177,7
20240802,091200,94975363,177,178,178,177,15355
20240802,091100,92257518,177,178,179,177,35734
20240802,091000,85908155,179,179,179,178,3026
20240802,090900,85369445,179,179,179,179,919
20240802,090800,85204944,179,179,179,179,528
20240802,090700,85110432,179,178,179,178,2801
20240802,090600,84611853,178,178,179,178,1076
20240802,090500,84420300,178,178,178,178,4253
20240802,090400,83663266,178,178,178,178,41800
20240802,090300,76222866,178,178,178,178,7276
20240802,090200,74927738,178,179,179,178,201
20240802,090100,74891763,179,178,179,178,93769
20240802,090000,58195527,176,177,177,176,328948