KissMeData/035290/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191600,48311489,547,547,547,547,7955
20240802,191500,48311489,547,547,547,547,0
20240802,191400,48311489,547,547,547,547,0
20240802,191300,48311489,547,547,547,547,0
20240802,191200,48311489,547,547,547,547,0
20240802,191100,48311489,547,547,547,547,0
20240802,191000,48311489,547,547,547,547,0
20240802,190900,48311489,547,547,547,547,0
20240802,190800,48311489,547,547,547,547,0
20240802,190700,48311489,547,547,547,547,0
20240802,190600,48311489,547,547,547,547,0
20240802,190500,48311489,547,547,547,547,0
20240802,190400,48311489,547,547,547,547,0
20240802,190300,48311489,547,547,547,547,0
20240802,190200,48311489,547,547,547,547,0
20240802,190100,48311489,547,547,547,547,0
20240802,190000,48311489,547,547,547,547,0
20240802,185900,48311489,547,547,547,547,0
20240802,185800,48311489,547,547,547,547,0
20240802,185700,48311489,547,547,547,547,0
20240802,185600,48311489,547,547,547,547,0
20240802,185500,48311489,547,547,547,547,0
20240802,185400,48311489,547,547,547,547,0
20240802,185300,48311489,547,547,547,547,0
20240802,185200,48311489,547,547,547,547,0
20240802,185100,48311489,547,547,547,547,0
20240802,185000,48311489,547,547,547,547,0
20240802,184900,48311489,547,547,547,547,0
20240802,184800,48311489,547,547,547,547,0
20240802,184700,48311489,547,547,547,547,0
20240802,184600,48311489,547,547,547,547,7955
20240802,184500,48311489,547,547,547,547,0
20240802,184400,48311489,547,547,547,547,0
20240802,184300,48311489,547,547,547,547,0
20240802,184200,48311489,547,547,547,547,0
20240802,184100,48311489,547,547,547,547,0
20240802,184000,48311489,547,547,547,547,0
20240802,183900,48311489,547,547,547,547,0
20240802,183800,48311489,547,547,547,547,0
20240802,183700,48311489,547,547,547,547,0
20240802,183600,48311489,547,547,547,547,0
20240802,183500,48311489,547,547,547,547,0
20240802,183400,48311489,547,547,547,547,0
20240802,183300,48311489,547,547,547,547,0
20240802,183200,48311489,547,547,547,547,0
20240802,183100,48311489,547,547,547,547,0
20240802,183000,48311489,547,547,547,547,0
20240802,182900,48311489,547,547,547,547,0
20240802,182800,48311489,547,547,547,547,0
20240802,182700,48311489,547,547,547,547,0
20240802,182600,48311489,547,547,547,547,0
20240802,182500,48311489,547,547,547,547,0
20240802,182400,48311489,547,547,547,547,0
20240802,182300,48311489,547,547,547,547,0
20240802,182200,48311489,547,547,547,547,0
20240802,182100,48311489,547,547,547,547,0
20240802,182000,48311489,547,547,547,547,0
20240802,181900,48311489,547,547,547,547,0
20240802,181800,48311489,547,547,547,547,0
20240802,181700,48311489,547,547,547,547,0
20240802,181600,48311489,547,547,547,547,7955
20240802,181500,48311489,547,547,547,547,0
20240802,181400,48311489,547,547,547,547,0
20240802,181300,48311489,547,547,547,547,0
20240802,181200,48311489,547,547,547,547,0
20240802,181100,48311489,547,547,547,547,0
20240802,181000,48311489,547,547,547,547,0
20240802,180900,48311489,547,547,547,547,0
20240802,180800,48311489,547,547,547,547,0
20240802,180700,48311489,547,547,547,547,0
20240802,180600,48311489,547,547,547,547,0
20240802,180500,48311489,547,547,547,547,0
20240802,180400,48311489,547,547,547,547,0
20240802,180300,48311489,547,547,547,547,0
20240802,180200,48311489,547,547,547,547,0
20240802,180100,48311489,547,547,547,547,0
20240802,180000,48311489,547,547,547,547,0
20240802,175900,48311489,547,547,547,547,0
20240802,175800,48311489,547,547,547,547,0
20240802,175700,48311489,547,547,547,547,0
20240802,175600,48311489,547,547,547,547,0
20240802,175500,48311489,547,547,547,547,0
20240802,175400,48311489,547,547,547,547,0
20240802,175300,48311489,547,547,547,547,0
20240802,175200,48311489,547,547,547,547,0
20240802,175100,48311489,547,547,547,547,0
20240802,175000,48311489,547,547,547,547,0
20240802,174900,48311489,547,547,547,547,0
20240802,174800,48311489,547,547,547,547,0
20240802,174700,48311489,547,547,547,547,0
20240802,174600,48311489,547,547,547,547,7955
20240802,174500,48311489,547,547,547,547,0
20240802,174400,48311489,547,547,547,547,0
20240802,174300,48311489,547,547,547,547,0
20240802,174200,48311489,547,547,547,547,0
20240802,174100,48311489,547,547,547,547,0
20240802,174000,48311489,547,547,547,547,0
20240802,173900,48311489,547,547,547,547,0
20240802,173800,48311489,547,547,547,547,0
20240802,173700,48311489,547,547,547,547,0
20240802,173600,48311489,547,547,547,547,0
20240802,173500,48311489,547,547,547,547,0
20240802,173400,48311489,547,547,547,547,0
20240802,173300,48311489,547,547,547,547,0
20240802,173200,48311489,547,547,547,547,0
20240802,173100,48311489,547,547,547,547,0
20240802,173000,48311489,547,547,547,547,0
20240802,172900,48311489,547,547,547,547,0
20240802,172800,48311489,547,547,547,547,0
20240802,172700,48311489,547,547,547,547,0
20240802,172600,48311489,547,547,547,547,0
20240802,172500,48311489,547,547,547,547,0
20240802,172400,48311489,547,547,547,547,0
20240802,172300,48311489,547,547,547,547,0
20240802,172200,48311489,547,547,547,547,0
20240802,172100,48311489,547,547,547,547,0
20240802,172000,48311489,547,547,547,547,0
20240802,171900,48311489,547,547,547,547,0
20240802,171800,48311489,547,547,547,547,0
20240802,171700,48311489,547,547,547,547,0
20240802,171600,48311489,547,547,547,547,7955
20240802,171500,48311489,547,547,547,547,0
20240802,171400,48311489,547,547,547,547,0
20240802,171300,48311489,547,547,547,547,0
20240802,171200,48311489,547,547,547,547,0
20240802,171100,48311489,547,547,547,547,0
20240802,171000,48311489,547,547,547,547,0
20240802,170900,48311489,547,547,547,547,0
20240802,170800,48311489,547,547,547,547,0
20240802,170700,48311489,547,547,547,547,0
20240802,170600,48311489,547,547,547,547,0
20240802,170500,48311489,547,547,547,547,0
20240802,170400,48311489,547,547,547,547,0
20240802,170300,48311489,547,547,547,547,0
20240802,170200,48311489,547,547,547,547,0
20240802,170100,48311489,547,547,547,547,0
20240802,170000,48311489,547,547,547,547,0
20240802,165900,48311489,547,547,547,547,0
20240802,165800,48311489,547,547,547,547,0
20240802,165700,48311489,547,547,547,547,0
20240802,165600,48311489,547,547,547,547,0
20240802,165500,48311489,547,547,547,547,0
20240802,165400,48311489,547,547,547,547,0
20240802,165300,48311489,547,547,547,547,0
20240802,165200,48311489,547,547,547,547,0
20240802,165100,48311489,547,547,547,547,0
20240802,165000,48311489,547,547,547,547,0
20240802,164900,48311489,547,547,547,547,0
20240802,164800,48311489,547,547,547,547,0
20240802,164700,48311489,547,547,547,547,0
20240802,164600,48311489,547,547,547,547,7955
20240802,164500,48311489,547,547,547,547,0
20240802,164400,48311489,547,547,547,547,0
20240802,164300,48311489,547,547,547,547,0
20240802,164200,48311489,547,547,547,547,0
20240802,164100,48311489,547,547,547,547,0
20240802,164000,48311489,547,547,547,547,0
20240802,163900,48311489,547,547,547,547,0
20240802,163800,48311489,547,547,547,547,0
20240802,163700,48311489,547,547,547,547,0
20240802,163600,48311489,547,547,547,547,0
20240802,163500,48311489,547,547,547,547,0
20240802,163400,48311489,547,547,547,547,0
20240802,163300,48311489,547,547,547,547,0
20240802,163200,48311489,547,547,547,547,0
20240802,163100,48311489,547,547,547,547,0
20240802,163000,48311489,547,547,547,547,0
20240802,162900,48311489,547,547,547,547,0
20240802,162800,48311489,547,547,547,547,0
20240802,162700,48311489,547,547,547,547,0
20240802,162600,48311489,547,547,547,547,0
20240802,162500,48311489,547,547,547,547,0
20240802,162400,48311489,547,547,547,547,0
20240802,162300,48311489,547,547,547,547,0
20240802,162200,48311489,547,547,547,547,0
20240802,162100,48311489,547,547,547,547,0
20240802,162000,48311489,547,547,547,547,0
20240802,161900,48311489,547,547,547,547,0
20240802,161800,48311489,547,547,547,547,0
20240802,161700,48311489,547,547,547,547,0
20240802,161600,48311489,547,547,547,547,7955
20240802,161500,48311489,547,547,547,547,0
20240802,161400,48311489,547,547,547,547,0
20240802,161300,48311489,547,547,547,547,0
20240802,161200,48311489,547,547,547,547,0
20240802,161100,48311489,547,547,547,547,0
20240802,161000,48311489,547,547,547,547,0
20240802,160900,48311489,547,547,547,547,0
20240802,160800,48311489,547,547,547,547,0
20240802,160700,48311489,547,547,547,547,0
20240802,160600,48311489,547,547,547,547,0
20240802,160500,48311489,547,547,547,547,0
20240802,160400,48311489,547,547,547,547,0
20240802,160300,48311489,547,547,547,547,0
20240802,160200,48311489,547,547,547,547,0
20240802,160100,48311489,547,547,547,547,0
20240802,160000,48311489,547,547,547,547,0
20240802,155900,48311489,547,547,547,547,0
20240802,155800,48311489,547,547,547,547,0
20240802,155700,48311489,547,547,547,547,0
20240802,155600,48311489,547,547,547,547,0
20240802,155500,48311489,547,547,547,547,0
20240802,155400,48311489,547,547,547,547,0
20240802,155300,48311489,547,547,547,547,0
20240802,155200,48311489,547,547,547,547,0
20240802,155100,48311489,547,547,547,547,0
20240802,155000,48311489,547,547,547,547,0
20240802,154900,48311489,547,547,547,547,0
20240802,154800,48311489,547,547,547,547,0
20240802,154700,48311489,547,547,547,547,0
20240802,154600,48311489,547,547,547,547,7955
20240802,154500,48311489,547,547,547,547,0
20240802,154400,48311489,547,547,547,547,0
20240802,154300,48311489,547,547,547,547,0
20240802,154200,48311489,547,547,547,547,0
20240802,154100,48311489,547,547,547,547,0
20240802,154000,48311489,547,547,547,547,0
20240802,153900,48311489,547,547,547,547,0
20240802,153800,48311489,547,547,547,547,0
20240802,153700,48311489,547,547,547,547,0
20240802,153600,48311489,547,547,547,547,0
20240802,153500,48311489,547,547,547,547,0
20240802,153400,48311489,547,547,547,547,0
20240802,153300,48311489,547,547,547,547,0
20240802,153200,48311489,547,547,547,547,0
20240802,153100,48311489,547,547,547,547,0
20240802,153000,48311489,547,547,547,547,7955
20240802,152900,43960104,554,554,554,554,0
20240802,152800,43960104,554,554,554,554,0
20240802,152700,43960104,554,554,554,554,0
20240802,152600,43960104,554,554,554,554,0
20240802,152500,43960104,554,554,554,554,0
20240802,152400,43960104,554,554,554,554,0
20240802,152300,43960104,554,554,554,554,0
20240802,152200,43960104,554,554,554,554,0
20240802,152100,43960104,554,554,554,554,0
20240802,152000,43960104,554,554,554,554,0
20240802,151900,43960104,554,554,554,549,557
20240802,151800,43653934,552,552,552,552,34
20240802,151700,43635166,554,554,554,554,0
20240802,151600,43635166,554,554,554,554,2
20240802,151500,43634058,554,554,554,554,4
20240802,151400,43631842,554,554,554,554,1
20240802,151300,43631288,553,553,553,553,0
20240802,151200,43631288,553,553,553,553,0
20240802,151100,43631288,553,553,553,553,50
20240802,151000,43603638,554,554,554,554,14
20240802,150900,43595882,554,554,554,554,0
20240802,150800,43595882,554,554,554,554,13
20240802,150700,43588680,554,554,554,553,176
20240802,150600,43491293,553,553,553,553,15
20240802,150500,43482998,554,554,554,554,0
20240802,150400,43482998,554,554,554,554,0
20240802,150300,43482998,554,554,554,554,0
20240802,150200,43482998,554,554,554,554,0
20240802,150100,43482998,554,554,554,554,0
20240802,150000,43482998,554,554,554,554,10
20240802,145900,43477458,554,554,554,554,0
20240802,145800,43477458,554,551,554,551,121
20240802,145700,43410782,551,551,551,551,0
20240802,145600,43410782,551,551,551,551,1
20240802,145500,43410231,551,551,551,551,0
20240802,145400,43410231,551,551,551,551,21
20240802,145300,43398660,551,551,551,551,0
20240802,145200,43398660,551,551,551,551,0
20240802,145100,43398660,551,551,551,551,0
20240802,145000,43398660,551,551,551,551,23
20240802,144900,43385987,551,551,551,551,0
20240802,144800,43385987,551,551,551,551,0
20240802,144700,43385987,551,551,551,551,3
20240802,144600,43384334,551,551,551,551,0
20240802,144500,43384334,551,551,551,551,0
20240802,144400,43384334,551,551,551,551,12
20240802,144300,43377722,551,551,551,551,0
20240802,144200,43377722,551,551,551,551,0
20240802,144100,43377722,551,551,551,551,1
20240802,144000,43377171,549,549,549,549,0
20240802,143900,43377171,549,549,549,549,0
20240802,143800,43377171,549,549,549,549,0
20240802,143700,43377171,549,549,549,549,0
20240802,143600,43377171,549,549,549,549,0
20240802,143500,43377171,549,549,549,549,0
20240802,143400,43377171,549,549,549,549,0
20240802,143300,43377171,549,549,549,549,0
20240802,143200,43377171,549,549,549,549,0
20240802,143100,43377171,549,550,550,549,2382
20240802,143000,42069450,550,550,550,550,13
20240802,142900,42062300,550,550,550,550,585
20240802,142800,41740550,551,551,551,551,0
20240802,142700,41740550,551,551,551,551,415
20240802,142600,41511885,550,550,550,550,0
20240802,142500,41511885,550,550,550,550,0
20240802,142400,41511885,550,550,550,550,1000
20240802,142300,40961885,550,550,550,550,0
20240802,142200,40961885,550,550,550,550,0
20240802,142100,40961885,550,550,550,550,0
20240802,142000,40961885,550,550,550,550,0
20240802,141900,40961885,550,550,550,550,0
20240802,141800,40961885,550,550,550,550,0
20240802,141700,40961885,550,550,550,550,0
20240802,141600,40961885,550,550,550,550,0
20240802,141500,40961885,550,550,550,550,0
20240802,141400,40961885,550,550,550,550,0
20240802,141300,40961885,550,550,550,550,0
20240802,141200,40961885,550,550,550,550,0
20240802,141100,40961885,550,550,550,550,0
20240802,141000,40961885,550,550,550,550,0
20240802,140900,40961885,550,550,550,550,0
20240802,140800,40961885,550,554,554,550,500
20240802,140700,40686580,556,556,556,556,0
20240802,140600,40686580,556,556,556,556,0
20240802,140500,40686580,556,556,556,556,0
20240802,140400,40686580,556,556,556,556,0
20240802,140300,40686580,556,556,556,556,0
20240802,140200,40686580,556,556,556,556,0
20240802,140100,40686580,556,556,556,556,0
20240802,140000,40686580,556,556,556,556,0
20240802,135900,40686580,556,556,556,556,305
20240802,135800,40517000,556,556,556,556,9000
20240802,135700,35513000,557,557,557,557,96
20240802,135600,35459528,557,557,557,557,0
20240802,135500,35459528,557,557,557,557,0
20240802,135400,35459528,557,557,557,557,0
20240802,135300,35459528,557,557,557,557,0
20240802,135200,35459528,557,557,557,557,0
20240802,135100,35459528,557,557,557,557,0
20240802,135000,35459528,557,557,557,557,0
20240802,134900,35459528,557,557,557,557,0
20240802,134800,35459528,557,557,557,557,0
20240802,134700,35459528,557,557,557,557,0
20240802,134600,35459528,557,557,557,557,0
20240802,134500,35459528,557,557,557,557,0
20240802,134400,35459528,557,557,557,557,0
20240802,134300,35459528,557,557,557,557,0
20240802,134200,35459528,557,557,557,557,0
20240802,134100,35459528,557,557,557,557,0
20240802,134000,35459528,557,557,557,557,0
20240802,133900,35459528,557,557,557,557,0
20240802,133800,35459528,557,557,557,557,0
20240802,133700,35459528,557,557,557,557,0
20240802,133600,35459528,557,557,557,557,904
20240802,133500,34956000,556,556,556,556,0
20240802,133400,34956000,556,556,556,556,0
20240802,133300,34956000,556,556,556,556,0
20240802,133200,34956000,556,556,556,556,0
20240802,133100,34956000,556,556,556,556,182
20240802,133000,34854808,556,556,556,556,0
20240802,132900,34854808,556,556,556,556,613
20240802,132800,34513980,556,556,556,556,0
20240802,132700,34513980,556,556,556,556,13
20240802,132600,34506752,552,552,552,552,0
20240802,132500,34506752,552,552,552,552,0
20240802,132400,34506752,552,552,552,552,0
20240802,132300,34506752,552,552,552,552,0
20240802,132200,34506752,552,552,552,552,200
20240802,132100,34396352,552,552,552,552,0
20240802,132000,34396352,552,552,552,552,0
20240802,131900,34396352,552,552,552,552,0
20240802,131800,34396352,552,552,552,552,0
20240802,131700,34396352,552,552,552,552,0
20240802,131600,34396352,552,552,552,552,0
20240802,131500,34396352,552,552,552,552,0
20240802,131400,34396352,552,552,552,552,0
20240802,131300,34396352,552,552,552,552,0
20240802,131200,34396352,552,552,552,552,0
20240802,131100,34396352,552,552,552,552,0
20240802,131000,34396352,552,552,552,552,180
20240802,130900,34296992,549,549,549,549,0
20240802,130800,34296992,549,549,549,549,0
20240802,130700,34296992,549,549,549,549,0
20240802,130600,34296992,549,549,549,549,0
20240802,130500,34296992,549,549,549,549,0
20240802,130400,34296992,549,549,549,549,0
20240802,130300,34296992,549,549,549,549,0
20240802,130200,34296992,549,552,552,549,420
20240802,130100,34065452,552,552,552,552,0
20240802,130000,34065452,552,552,552,552,0
20240802,125900,34065452,552,552,552,552,0
20240802,125800,34065452,552,552,552,552,0
20240802,125700,34065452,552,552,552,552,0
20240802,125600,34065452,552,552,552,552,0
20240802,125500,34065452,552,552,552,552,0
20240802,125400,34065452,552,552,552,552,67
20240802,125300,34028468,547,547,547,547,0
20240802,125200,34028468,547,547,547,547,0
20240802,125100,34028468,547,547,547,547,0
20240802,125000,34028468,547,547,547,547,0
20240802,124900,34028468,547,547,547,547,0
20240802,124800,34028468,547,547,547,547,0
20240802,124700,34028468,547,547,547,547,0
20240802,124600,34028468,547,547,547,547,0
20240802,124500,34028468,547,547,547,547,0
20240802,124400,34028468,547,547,547,547,0
20240802,124300,34028468,547,547,547,547,0
20240802,124200,34028468,547,548,548,547,3633
20240802,124100,32041117,547,547,547,547,0
20240802,124000,32041117,547,547,547,547,0
20240802,123900,32041117,547,547,547,547,0
20240802,123800,32041117,547,547,547,547,0
20240802,123700,32041117,547,547,547,547,0
20240802,123600,32041117,547,547,547,547,550
20240802,123500,31740267,547,547,547,547,0
20240802,123400,31740267,547,547,547,547,0
20240802,123300,31740267,547,547,547,547,0
20240802,123200,31740267,547,547,547,547,0
20240802,123100,31740267,547,547,547,547,0
20240802,123000,31740267,547,547,547,547,287
20240802,122900,31583278,548,548,548,548,56
20240802,122800,31552590,548,548,548,548,0
20240802,122700,31552590,548,548,548,548,0
20240802,122600,31552590,548,548,548,548,0
20240802,122500,31552590,548,548,548,548,0
20240802,122400,31552590,548,548,548,548,0
20240802,122300,31552590,548,548,548,548,0
20240802,122200,31552590,548,548,548,548,0
20240802,122100,31552590,548,548,548,548,0
20240802,122000,31552590,548,548,548,548,0
20240802,121900,31552590,548,548,548,548,0
20240802,121800,31552590,548,548,548,548,0
20240802,121700,31552590,548,548,548,548,0
20240802,121600,31552590,548,548,548,548,3946
20240802,121500,29390182,547,549,549,547,3492
20240802,121400,27476974,549,549,549,549,0
20240802,121300,27476974,549,549,549,549,0
20240802,121200,27476974,549,549,549,549,0
20240802,121100,27476974,549,550,550,549,100
20240802,121000,27422041,556,556,556,556,0
20240802,120900,27422041,556,556,556,556,0
20240802,120800,27422041,556,556,556,556,0
20240802,120700,27422041,556,556,556,556,0
20240802,120600,27422041,556,556,556,556,0
20240802,120500,27422041,556,556,556,556,0
20240802,120400,27422041,556,556,556,556,0
20240802,120300,27422041,556,556,556,556,0
20240802,120200,27422041,556,556,556,556,0
20240802,120100,27422041,556,556,556,556,0
20240802,120000,27422041,556,556,556,556,1
20240802,115900,27421485,556,556,556,556,0
20240802,115800,27421485,556,556,556,556,0
20240802,115700,27421485,556,556,556,556,2000
20240802,115600,26309485,556,556,556,556,0
20240802,115500,26309485,556,556,556,556,0
20240802,115400,26309485,556,556,556,556,0
20240802,115300,26309485,556,556,556,556,0
20240802,115200,26309485,556,556,556,556,0
20240802,115100,26309485,556,556,556,556,0
20240802,115000,26309485,556,556,556,556,0
20240802,114900,26309485,556,556,556,556,0
20240802,114800,26309485,556,555,556,555,20
20240802,114700,26298382,546,546,546,546,0
20240802,114600,26298382,546,546,546,546,0
20240802,114500,26298382,546,546,546,546,0
20240802,114400,26298382,546,546,546,546,0
20240802,114300,26298382,546,546,546,546,0
20240802,114200,26298382,546,546,546,546,0
20240802,114100,26298382,546,546,546,546,0
20240802,114000,26298382,546,546,546,546,0
20240802,113900,26298382,546,546,546,546,0
20240802,113800,26298382,546,546,546,546,0
20240802,113700,26298382,546,549,549,546,457
20240802,113600,26048382,555,555,555,555,0
20240802,113500,26048382,555,555,555,555,0
20240802,113400,26048382,555,555,555,555,0
20240802,113300,26048382,555,555,555,555,0
20240802,113200,26048382,555,555,555,555,0
20240802,113100,26048382,555,555,555,555,1
20240802,113000,26047827,545,545,545,545,0
20240802,112900,26047827,545,551,551,545,5129
20240802,112800,23234907,557,557,557,557,0
20240802,112700,23234907,557,557,557,557,1
20240802,112600,23234350,550,550,550,550,0
20240802,112500,23234350,550,550,550,550,0
20240802,112400,23234350,550,552,552,550,3450
20240802,112300,21331994,552,558,558,552,3553
20240802,112200,19368800,559,559,559,559,0
20240802,112100,19368800,559,559,559,559,0
20240802,112000,19368800,559,559,559,559,0
20240802,111900,19368800,559,559,559,559,0
20240802,111800,19368800,559,559,559,559,0
20240802,111700,19368800,559,559,559,559,0
20240802,111600,19368800,559,559,559,559,0
20240802,111500,19368800,559,559,559,559,0
20240802,111400,19368800,559,559,559,559,0
20240802,111300,19368800,559,559,559,559,0
20240802,111200,19368800,559,559,559,559,21
20240802,111100,19357061,563,563,563,563,0
20240802,111000,19357061,563,563,563,563,0
20240802,110900,19357061,563,563,563,563,0
20240802,110800,19357061,563,563,563,563,0
20240802,110700,19357061,563,563,563,563,0
20240802,110600,19357061,563,563,563,563,0
20240802,110500,19357061,563,563,563,563,0
20240802,110400,19357061,563,563,563,563,0
20240802,110300,19357061,563,563,563,563,0
20240802,110200,19357061,563,562,563,562,25
20240802,110100,19343010,563,563,563,563,0
20240802,110000,19343010,563,563,563,563,0
20240802,105900,19343010,563,563,563,563,0
20240802,105800,19343010,563,563,563,563,0
20240802,105700,19343010,563,563,563,563,0
20240802,105600,19343010,563,563,563,563,0
20240802,105500,19343010,563,563,563,563,0
20240802,105400,19343010,563,563,563,563,0
20240802,105300,19343010,563,563,563,563,0
20240802,105200,19343010,563,563,563,563,0
20240802,105100,19343010,563,563,563,563,0
20240802,105000,19343010,563,563,563,563,0
20240802,104900,19343010,563,563,563,563,0
20240802,104800,19343010,563,563,563,563,6
20240802,104700,19339632,563,563,563,563,0
20240802,104600,19339632,563,563,563,563,0
20240802,104500,19339632,563,563,563,563,12
20240802,104400,19332876,563,563,563,563,0
20240802,104300,19332876,563,560,563,560,359
20240802,104200,19131797,558,558,558,558,0
20240802,104100,19131797,558,558,558,558,100
20240802,104000,19075997,553,553,553,553,0
20240802,103900,19075997,553,553,553,553,1000
20240802,103800,18522997,557,557,557,557,85
20240802,103700,18475652,553,553,553,553,1000
20240802,103600,17922652,559,559,559,559,0
20240802,103500,17922652,559,559,559,559,0
20240802,103400,17922652,559,559,559,559,0
20240802,103300,17922652,559,559,559,559,0
20240802,103200,17922652,559,559,559,559,150
20240802,103100,17838802,559,559,559,559,0
20240802,103000,17838802,559,559,559,559,392
20240802,102900,17619674,550,554,554,550,1000
20240802,102800,17068246,560,560,560,560,0
20240802,102700,17068246,560,559,560,559,251
20240802,102600,16927936,560,560,560,560,0
20240802,102500,16927936,560,560,560,560,0
20240802,102400,16927936,560,560,560,560,1
20240802,102300,16927376,559,555,560,555,389
20240802,102200,16710876,560,559,560,559,4
20240802,102100,16708639,559,559,559,559,0
20240802,102000,16708639,559,559,559,559,0
20240802,101900,16708639,559,559,559,559,10
20240802,101800,16703049,560,552,560,552,253
20240802,101700,16562475,552,552,552,552,878
20240802,101600,16077819,560,560,560,560,0
20240802,101500,16077819,560,560,560,560,0
20240802,101400,16077819,560,559,560,559,26
20240802,101300,16063284,552,552,552,552,1775
20240802,101200,15083484,552,552,552,552,117
20240802,101100,15018900,560,560,560,560,0
20240802,101000,15018900,560,560,560,560,1
20240802,100900,15018340,558,557,558,557,51
20240802,100800,14989915,559,559,559,559,300
20240802,100700,14822215,559,559,559,559,0
20240802,100600,14822215,559,559,559,559,1
20240802,100500,14821656,552,552,552,552,11
20240802,100400,14815584,559,559,559,559,1
20240802,100300,14815025,552,552,552,552,11
20240802,100200,14808953,559,559,559,559,6
20240802,100100,14805599,552,559,559,552,12
20240802,100000,14798968,558,558,558,558,1
20240802,095900,14798410,552,558,559,552,472
20240802,095800,14534651,550,562,562,550,8610
20240802,095700,9778353,557,562,562,557,12
20240802,095600,9771664,562,562,562,562,11
20240802,095500,9765482,557,558,558,557,11
20240802,095400,9759348,562,562,562,562,1
20240802,095300,9758786,558,563,563,558,12
20240802,095200,9752085,564,563,564,563,43
20240802,095100,9727875,558,563,563,558,13
20240802,095000,9720616,565,565,565,565,1
20240802,094900,9720051,563,563,563,563,703
20240802,094800,9324262,565,566,566,565,12
20240802,094700,9317481,563,563,563,563,12
20240802,094600,9310725,567,567,567,567,0
20240802,094500,9310725,567,567,567,567,0
20240802,094400,9310725,567,567,567,567,12
20240802,094300,9303921,569,567,569,567,150
20240802,094200,9218727,566,565,566,565,1129
20240802,094100,8580820,564,564,564,564,7431
20240802,094000,4389736,564,565,565,564,154
20240802,093900,4302879,564,564,564,564,0
20240802,093800,4302879,564,565,565,564,16
20240802,093700,4293840,565,565,565,565,250
20240802,093600,4152590,565,565,565,565,0
20240802,093500,4152590,565,562,565,562,3000
20240802,093400,2463475,562,562,562,562,60
20240802,093300,2429755,560,560,560,560,10
20240802,093200,2424155,563,563,563,563,0
20240802,093100,2424155,563,563,563,563,0
20240802,093000,2424155,563,563,563,563,0
20240802,092900,2424155,563,563,563,563,25
20240802,092800,2410080,564,564,564,564,0
20240802,092700,2410080,564,564,564,564,0
20240802,092600,2410080,564,564,564,564,0
20240802,092500,2410080,564,564,564,564,0
20240802,092400,2410080,564,564,564,564,0
20240802,092300,2410080,564,564,564,564,0
20240802,092200,2410080,564,564,564,564,0
20240802,092100,2410080,564,564,564,564,0
20240802,092000,2410080,564,564,564,564,0
20240802,091900,2410080,564,564,564,564,0
20240802,091800,2410080,564,564,564,564,0
20240802,091700,2410080,564,564,564,564,1000
20240802,091600,1846080,562,562,562,562,0
20240802,091500,1846080,562,562,562,562,0
20240802,091400,1846080,562,562,562,562,0
20240802,091300,1846080,562,562,562,562,12
20240802,091200,1839336,562,562,562,562,0
20240802,091100,1839336,562,562,562,562,603
20240802,091000,1500450,562,562,562,558,738
20240802,090900,1087042,560,560,560,560,882
20240802,090800,593122,562,561,562,561,35
20240802,090700,573486,564,564,564,564,0
20240802,090600,573486,564,564,564,564,0
20240802,090500,573486,564,564,564,564,0
20240802,090400,573486,564,564,564,564,0
20240802,090300,573486,564,564,564,564,0
20240802,090200,573486,564,564,564,564,26
20240802,090100,558822,562,562,562,562,50
20240802,090000,530722,562,564,564,562,943