KissMeData/065680/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194100,776270270,13450,13450,13450,13450,855
20240802,194000,776270270,13450,13450,13450,13450,0
20240802,193900,776270270,13450,13450,13450,13450,0
20240802,193800,776270270,13450,13450,13450,13450,0
20240802,193700,776270270,13450,13450,13450,13450,0
20240802,193600,776270270,13450,13450,13450,13450,0
20240802,193500,776270270,13450,13450,13450,13450,0
20240802,193400,776270270,13450,13450,13450,13450,0
20240802,193300,776270270,13450,13450,13450,13450,0
20240802,193200,776270270,13450,13450,13450,13450,0
20240802,193100,776270270,13450,13450,13450,13450,0
20240802,193000,776270270,13450,13450,13450,13450,0
20240802,192900,776270270,13450,13450,13450,13450,0
20240802,192800,776270270,13450,13450,13450,13450,0
20240802,192700,776270270,13450,13450,13450,13450,0
20240802,192600,776270270,13450,13450,13450,13450,0
20240802,192500,776270270,13450,13450,13450,13450,0
20240802,192400,776270270,13450,13450,13450,13450,0
20240802,192300,776270270,13450,13450,13450,13450,0
20240802,192200,776270270,13450,13450,13450,13450,0
20240802,192100,776270270,13450,13450,13450,13450,0
20240802,192000,776270270,13450,13450,13450,13450,0
20240802,191900,776270270,13450,13450,13450,13450,0
20240802,191800,776270270,13450,13450,13450,13450,0
20240802,191700,776270270,13450,13450,13450,13450,0
20240802,191600,776270270,13450,13450,13450,13450,0
20240802,191500,776270270,13450,13450,13450,13450,0
20240802,191400,776270270,13450,13450,13450,13450,0
20240802,191300,776270270,13450,13450,13450,13450,0
20240802,191200,776270270,13450,13450,13450,13450,0
20240802,191100,776270270,13450,13450,13450,13450,855
20240802,191000,776270270,13450,13450,13450,13450,0
20240802,190900,776270270,13450,13450,13450,13450,0
20240802,190800,776270270,13450,13450,13450,13450,0
20240802,190700,776270270,13450,13450,13450,13450,0
20240802,190600,776270270,13450,13450,13450,13450,0
20240802,190500,776270270,13450,13450,13450,13450,0
20240802,190400,776270270,13450,13450,13450,13450,0
20240802,190300,776270270,13450,13450,13450,13450,0
20240802,190200,776270270,13450,13450,13450,13450,0
20240802,190100,776270270,13450,13450,13450,13450,0
20240802,190000,776270270,13450,13450,13450,13450,0
20240802,185900,776270270,13450,13450,13450,13450,0
20240802,185800,776270270,13450,13450,13450,13450,0
20240802,185700,776270270,13450,13450,13450,13450,0
20240802,185600,776270270,13450,13450,13450,13450,0
20240802,185500,776270270,13450,13450,13450,13450,0
20240802,185400,776270270,13450,13450,13450,13450,0
20240802,185300,776270270,13450,13450,13450,13450,0
20240802,185200,776270270,13450,13450,13450,13450,0
20240802,185100,776270270,13450,13450,13450,13450,0
20240802,185000,776270270,13450,13450,13450,13450,0
20240802,184900,776270270,13450,13450,13450,13450,0
20240802,184800,776270270,13450,13450,13450,13450,0
20240802,184700,776270270,13450,13450,13450,13450,0
20240802,184600,776270270,13450,13450,13450,13450,0
20240802,184500,776270270,13450,13450,13450,13450,0
20240802,184400,776270270,13450,13450,13450,13450,0
20240802,184300,776270270,13450,13450,13450,13450,0
20240802,184200,776270270,13450,13450,13450,13450,0
20240802,184100,776270270,13450,13450,13450,13450,855
20240802,184000,776270270,13450,13450,13450,13450,0
20240802,183900,776270270,13450,13450,13450,13450,0
20240802,183800,776270270,13450,13450,13450,13450,0
20240802,183700,776270270,13450,13450,13450,13450,0
20240802,183600,776270270,13450,13450,13450,13450,0
20240802,183500,776270270,13450,13450,13450,13450,0
20240802,183400,776270270,13450,13450,13450,13450,0
20240802,183300,776270270,13450,13450,13450,13450,0
20240802,183200,776270270,13450,13450,13450,13450,0
20240802,183100,776270270,13450,13450,13450,13450,0
20240802,183000,776270270,13450,13450,13450,13450,0
20240802,182900,776270270,13450,13450,13450,13450,0
20240802,182800,776270270,13450,13450,13450,13450,0
20240802,182700,776270270,13450,13450,13450,13450,0
20240802,182600,776270270,13450,13450,13450,13450,0
20240802,182500,776270270,13450,13450,13450,13450,0
20240802,182400,776270270,13450,13450,13450,13450,0
20240802,182300,776270270,13450,13450,13450,13450,0
20240802,182200,776270270,13450,13450,13450,13450,0
20240802,182100,776270270,13450,13450,13450,13450,0
20240802,182000,776270270,13450,13450,13450,13450,0
20240802,181900,776270270,13450,13450,13450,13450,0
20240802,181800,776270270,13450,13450,13450,13450,0
20240802,181700,776270270,13450,13450,13450,13450,0
20240802,181600,776270270,13450,13450,13450,13450,0
20240802,181500,776270270,13450,13450,13450,13450,0
20240802,181400,776270270,13450,13450,13450,13450,0
20240802,181300,776270270,13450,13450,13450,13450,0
20240802,181200,776270270,13450,13450,13450,13450,0
20240802,181100,776270270,13450,13450,13450,13450,855
20240802,181000,776270270,13450,13450,13450,13450,0
20240802,180900,776270270,13450,13450,13450,13450,0
20240802,180800,776270270,13450,13450,13450,13450,0
20240802,180700,776270270,13450,13450,13450,13450,0
20240802,180600,776270270,13450,13450,13450,13450,0
20240802,180500,776270270,13450,13450,13450,13450,0
20240802,180400,776270270,13450,13450,13450,13450,0
20240802,180300,776270270,13450,13450,13450,13450,0
20240802,180200,776270270,13450,13450,13450,13450,0
20240802,180100,776270270,13450,13450,13450,13450,0
20240802,180000,776270270,13450,13450,13450,13450,0
20240802,175900,776270270,13450,13450,13450,13450,0
20240802,175800,776270270,13450,13450,13450,13450,0
20240802,175700,776270270,13450,13450,13450,13450,0
20240802,175600,776270270,13450,13450,13450,13450,0
20240802,175500,776270270,13450,13450,13450,13450,0
20240802,175400,776270270,13450,13450,13450,13450,0
20240802,175300,776270270,13450,13450,13450,13450,0
20240802,175200,776270270,13450,13450,13450,13450,0
20240802,175100,776270270,13450,13450,13450,13450,0
20240802,175000,776270270,13450,13450,13450,13450,0
20240802,174900,776270270,13450,13450,13450,13450,0
20240802,174800,776270270,13450,13450,13450,13450,0
20240802,174700,776270270,13450,13450,13450,13450,0
20240802,174600,776270270,13450,13450,13450,13450,0
20240802,174500,776270270,13450,13450,13450,13450,0
20240802,174400,776270270,13450,13450,13450,13450,0
20240802,174300,776270270,13450,13450,13450,13450,0
20240802,174200,776270270,13450,13450,13450,13450,0
20240802,174100,776270270,13450,13450,13450,13450,855
20240802,174000,776270270,13450,13450,13450,13450,0
20240802,173900,776270270,13450,13450,13450,13450,0
20240802,173800,776270270,13450,13450,13450,13450,0
20240802,173700,776270270,13450,13450,13450,13450,0
20240802,173600,776270270,13450,13450,13450,13450,0
20240802,173500,776270270,13450,13450,13450,13450,0
20240802,173400,776270270,13450,13450,13450,13450,0
20240802,173300,776270270,13450,13450,13450,13450,0
20240802,173200,776270270,13450,13450,13450,13450,0
20240802,173100,776270270,13450,13450,13450,13450,0
20240802,173000,776270270,13450,13450,13450,13450,0
20240802,172900,776270270,13450,13450,13450,13450,0
20240802,172800,776270270,13450,13450,13450,13450,0
20240802,172700,776270270,13450,13450,13450,13450,0
20240802,172600,776270270,13450,13450,13450,13450,0
20240802,172500,776270270,13450,13450,13450,13450,0
20240802,172400,776270270,13450,13450,13450,13450,0
20240802,172300,776270270,13450,13450,13450,13450,0
20240802,172200,776270270,13450,13450,13450,13450,0
20240802,172100,776270270,13450,13450,13450,13450,0
20240802,172000,776270270,13450,13450,13450,13450,0
20240802,171900,776270270,13450,13450,13450,13450,0
20240802,171800,776270270,13450,13450,13450,13450,0
20240802,171700,776270270,13450,13450,13450,13450,0
20240802,171600,776270270,13450,13450,13450,13450,0
20240802,171500,776270270,13450,13450,13450,13450,0
20240802,171400,776270270,13450,13450,13450,13450,0
20240802,171300,776270270,13450,13450,13450,13450,0
20240802,171200,776270270,13450,13450,13450,13450,0
20240802,171100,776270270,13450,13450,13450,13450,855
20240802,171000,776270270,13450,13450,13450,13450,0
20240802,170900,776270270,13450,13450,13450,13450,0
20240802,170800,776270270,13450,13450,13450,13450,0
20240802,170700,776270270,13450,13450,13450,13450,0
20240802,170600,776270270,13450,13450,13450,13450,0
20240802,170500,776270270,13450,13450,13450,13450,0
20240802,170400,776270270,13450,13450,13450,13450,0
20240802,170300,776270270,13450,13450,13450,13450,0
20240802,170200,776270270,13450,13450,13450,13450,0
20240802,170100,776270270,13450,13450,13450,13450,0
20240802,170000,776270270,13450,13450,13450,13450,0
20240802,165900,776270270,13450,13450,13450,13450,0
20240802,165800,776270270,13450,13450,13450,13450,0
20240802,165700,776270270,13450,13450,13450,13450,0
20240802,165600,776270270,13450,13450,13450,13450,0
20240802,165500,776270270,13450,13450,13450,13450,0
20240802,165400,776270270,13450,13450,13450,13450,0
20240802,165300,776270270,13450,13450,13450,13450,0
20240802,165200,776270270,13450,13450,13450,13450,0
20240802,165100,776270270,13450,13450,13450,13450,0
20240802,165000,776270270,13450,13450,13450,13450,0
20240802,164900,776270270,13450,13450,13450,13450,0
20240802,164800,776270270,13450,13450,13450,13450,0
20240802,164700,776270270,13450,13450,13450,13450,0
20240802,164600,776270270,13450,13450,13450,13450,0
20240802,164500,776270270,13450,13450,13450,13450,0
20240802,164400,776270270,13450,13450,13450,13450,0
20240802,164300,776270270,13450,13450,13450,13450,0
20240802,164200,776270270,13450,13450,13450,13450,0
20240802,164100,776270270,13450,13450,13450,13450,855
20240802,164000,776270270,13450,13450,13450,13450,0
20240802,163900,776270270,13450,13450,13450,13450,0
20240802,163800,776270270,13450,13450,13450,13450,0
20240802,163700,776270270,13450,13450,13450,13450,0
20240802,163600,776270270,13450,13450,13450,13450,0
20240802,163500,776270270,13450,13450,13450,13450,0
20240802,163400,776270270,13450,13450,13450,13450,0
20240802,163300,776270270,13450,13450,13450,13450,0
20240802,163200,776270270,13450,13450,13450,13450,0
20240802,163100,776270270,13450,13450,13450,13450,0
20240802,163000,776270270,13450,13450,13450,13450,0
20240802,162900,776270270,13450,13450,13450,13450,0
20240802,162800,776270270,13450,13450,13450,13450,0
20240802,162700,776270270,13450,13450,13450,13450,0
20240802,162600,776270270,13450,13450,13450,13450,0
20240802,162500,776270270,13450,13450,13450,13450,0
20240802,162400,776270270,13450,13450,13450,13450,0
20240802,162300,776270270,13450,13450,13450,13450,0
20240802,162200,776270270,13450,13450,13450,13450,0
20240802,162100,776270270,13450,13450,13450,13450,0
20240802,162000,776270270,13450,13450,13450,13450,0
20240802,161900,776270270,13450,13450,13450,13450,0
20240802,161800,776270270,13450,13450,13450,13450,0
20240802,161700,776270270,13450,13450,13450,13450,0
20240802,161600,776270270,13450,13450,13450,13450,0
20240802,161500,776270270,13450,13450,13450,13450,0
20240802,161400,776270270,13450,13450,13450,13450,0
20240802,161300,776270270,13450,13450,13450,13450,0
20240802,161200,776270270,13450,13450,13450,13450,0
20240802,161100,776270270,13450,13450,13450,13450,855
20240802,161000,776270270,13450,13450,13450,13450,0
20240802,160900,776270270,13450,13450,13450,13450,0
20240802,160800,776270270,13450,13450,13450,13450,0
20240802,160700,776270270,13450,13450,13450,13450,0
20240802,160600,776270270,13450,13450,13450,13450,0
20240802,160500,776270270,13450,13450,13450,13450,0
20240802,160400,776270270,13450,13450,13450,13450,0
20240802,160300,776270270,13450,13450,13450,13450,0
20240802,160200,776270270,13450,13450,13450,13450,0
20240802,160100,776270270,13450,13450,13450,13450,0
20240802,160000,776270270,13450,13450,13450,13450,0
20240802,155900,776270270,13450,13450,13450,13450,0
20240802,155800,776270270,13450,13450,13450,13450,0
20240802,155700,776270270,13450,13450,13450,13450,0
20240802,155600,776270270,13450,13450,13450,13450,0
20240802,155500,776270270,13450,13450,13450,13450,0
20240802,155400,776270270,13450,13450,13450,13450,0
20240802,155300,776270270,13450,13450,13450,13450,0
20240802,155200,776270270,13450,13450,13450,13450,0
20240802,155100,776270270,13450,13450,13450,13450,0
20240802,155000,776270270,13450,13450,13450,13450,0
20240802,154900,776270270,13450,13450,13450,13450,0
20240802,154800,776270270,13450,13450,13450,13450,0
20240802,154700,776270270,13450,13450,13450,13450,0
20240802,154600,776270270,13450,13450,13450,13450,0
20240802,154500,776270270,13450,13450,13450,13450,0
20240802,154400,776270270,13450,13450,13450,13450,0
20240802,154300,776270270,13450,13450,13450,13450,0
20240802,154200,776270270,13450,13450,13450,13450,0
20240802,154100,776270270,13450,13450,13450,13450,855
20240802,154000,776270270,13450,13450,13450,13450,0
20240802,153900,776270270,13450,13450,13450,13450,0
20240802,153800,776270270,13450,13450,13450,13450,0
20240802,153700,776270270,13450,13450,13450,13450,0
20240802,153600,776270270,13450,13450,13450,13450,0
20240802,153500,776270270,13450,13450,13450,13450,0
20240802,153400,776270270,13450,13450,13450,13450,0
20240802,153300,776270270,13450,13450,13450,13450,0
20240802,153200,776270270,13450,13450,13450,13450,0
20240802,153100,776270270,13450,13450,13450,13450,0
20240802,153000,776270270,13450,13450,13450,13450,855
20240802,152900,764770520,13470,13470,13470,13470,0
20240802,152800,764770520,13470,13470,13470,13470,0
20240802,152700,764770520,13470,13470,13470,13470,0
20240802,152600,764770520,13470,13470,13470,13470,0
20240802,152500,764770520,13470,13470,13470,13470,0
20240802,152400,764770520,13470,13470,13470,13470,0
20240802,152300,764770520,13470,13470,13470,13470,0
20240802,152200,764770520,13470,13470,13470,13470,0
20240802,152100,764770520,13470,13470,13470,13470,0
20240802,152000,764770520,13470,13470,13470,13470,0
20240802,151900,764770520,13470,13360,13470,13350,460
20240802,151800,758612060,13480,13360,13480,13360,6506
20240802,151700,671057000,13360,13400,13400,13360,45
20240802,151600,670454760,13380,13370,13400,13370,425
20240802,151500,664766030,13390,13370,13390,13370,434
20240802,151400,658960550,13380,13360,13380,13360,314
20240802,151300,654761470,13350,13360,13380,13350,200
20240802,151200,652087710,13350,13360,13400,13350,839
20240802,151100,640868180,13360,13340,13360,13340,229
20240802,151000,637809280,13350,13360,13360,13350,77
20240802,150900,636780610,13400,13390,13400,13360,243
20240802,150800,633526830,13390,13370,13390,13370,345
20240802,150700,628908980,13370,13390,13400,13370,380
20240802,150600,623820860,13410,13400,13410,13400,236
20240802,150500,620658330,13390,13390,13400,13390,303
20240802,150400,616598220,13400,13400,13410,13400,260
20240802,150300,613111690,13400,13390,13400,13390,631
20240802,150200,604660210,13390,13390,13390,13380,14
20240802,150100,604472810,13390,13390,13400,13360,241
20240802,150000,601245640,13390,13410,13410,13390,286
20240802,145900,597410770,13400,13400,13400,13400,211
20240802,145800,594583370,13360,13420,13420,13360,284
20240802,145700,590772650,13420,13410,13420,13410,221
20240802,145600,587806990,13420,13410,13420,13410,303
20240802,145500,583743610,13410,13400,13420,13400,466
20240802,145400,577497570,13400,13400,13400,13400,15
20240802,145300,577296570,13410,13420,13420,13360,411
20240802,145200,571782690,13420,13420,13420,13410,264
20240802,145100,568239870,13360,13380,13420,13360,433
20240802,145000,562435490,13410,13370,13420,13370,864
20240802,144900,550850700,13370,13360,13390,13360,800
20240802,144800,540152090,13360,13350,13390,13350,1185
20240802,144700,524317110,13340,13320,13340,13270,888
20240802,144600,512491230,13310,13300,13310,13270,710
20240802,144500,503048130,13290,13290,13290,13290,188
20240802,144400,500549610,13270,13290,13290,13270,299
20240802,144300,496576130,13290,13270,13290,13270,207
20240802,144200,493827080,13270,13270,13280,13270,266
20240802,144100,490294820,13270,13270,13270,13270,0
20240802,144000,490294820,13270,13280,13280,13270,37
20240802,143900,489803670,13270,13270,13270,13270,7
20240802,143800,489710780,13270,13270,13270,13270,22
20240802,143700,489418840,13280,13280,13280,13280,2
20240802,143600,489392280,13270,13280,13280,13270,22
20240802,143500,489100330,13270,13280,13280,13270,555
20240802,143400,481734950,13280,13280,13280,13280,20
20240802,143300,481469350,13280,13280,13280,13280,2
20240802,143200,481442790,13280,13290,13290,13280,53
20240802,143100,480738630,13290,13290,13290,13290,2
20240802,143000,480712050,13300,13300,13300,13300,15
20240802,142900,480512550,13300,13300,13310,13300,164
20240802,142800,478331340,13300,13300,13300,13300,39
20240802,142700,477812640,13300,13270,13300,13270,4
20240802,142600,477759500,13300,13290,13300,13270,565
20240802,142500,470261780,13270,13280,13280,13270,27
20240802,142400,469903340,13280,13280,13280,13280,230
20240802,142300,466848940,13280,13280,13280,13280,44
20240802,142200,466264620,13280,13300,13300,13280,22
20240802,142100,465972060,13280,13310,13310,13280,14
20240802,142000,465785780,13310,13280,13320,13280,70
20240802,141900,464853470,13320,13320,13320,13320,0
20240802,141800,464853470,13320,13320,13320,13290,21
20240802,141700,464573810,13290,13320,13320,13290,3
20240802,141600,464533910,13310,13280,13310,13280,21
20240802,141500,464254460,13320,13320,13320,13320,0
20240802,141400,464254460,13320,13290,13320,13270,1242
20240802,141300,447742980,13300,13300,13300,13290,44
20240802,141200,447157800,13300,13290,13300,13290,37
20240802,141100,446665890,13290,13290,13290,13290,2
20240802,141000,446639310,13290,13300,13300,13280,484
20240802,140900,440203620,13300,13300,13300,13300,3
20240802,140800,440163720,13320,13320,13320,13320,100
20240802,140700,438831720,13280,13320,13320,13280,667
20240802,140600,429958650,13320,13350,13350,13320,30
20240802,140500,429558740,13360,13320,13360,13320,4
20240802,140400,429505380,13330,13340,13370,13330,1100
20240802,140300,414840770,13380,13350,13380,13350,9
20240802,140200,414720530,13340,13340,13340,13340,298
20240802,140100,410745210,13390,13390,13390,13390,1
20240802,140000,410731820,13350,13400,13400,13350,3
20240802,135900,410691720,13340,13340,13400,13340,184
20240802,135800,408237100,13350,13350,13350,13350,478
20240802,135700,401855800,13360,13350,13360,13350,51
20240802,135600,401174540,13360,13370,13410,13360,523
20240802,135500,394181310,13360,13360,13360,13360,2
20240802,135400,394154590,13370,13370,13370,13370,11
20240802,135300,394007520,13370,13370,13370,13370,0
20240802,135200,394007520,13370,13370,13370,13370,30
20240802,135100,393606420,13370,13370,13370,13370,7
20240802,135000,393512830,13360,13370,13370,13360,172
20240802,134900,391214530,13370,13370,13380,13370,4
20240802,134800,391161040,13370,13370,13370,13370,22
20240802,134700,390866900,13370,13370,13370,13370,3
20240802,134600,390826790,13370,13370,13370,13370,19
20240802,134500,390572760,13370,13380,13380,13370,799
20240802,134400,379886000,13380,13380,13380,13380,2
20240802,134300,379859240,13380,13380,13380,13380,2
20240802,134200,379832480,13390,13390,13390,13390,22
20240802,134100,379537900,13380,13380,13380,13380,2
20240802,134000,379511140,13380,13390,13390,13380,213
20240802,133900,376659260,13390,13390,13390,13390,30
20240802,133800,376257560,13390,13390,13390,13390,2
20240802,133700,376230780,13390,13390,13390,13390,2
20240802,133600,376204000,13390,13390,13390,13390,2
20240802,133500,376177220,13390,13390,13390,13390,0
20240802,133400,376177220,13390,13410,13420,13390,337
20240802,133300,371655000,13400,13400,13400,13390,25
20240802,133200,371320020,13390,13390,13390,13390,2
20240802,133100,371293240,13400,13400,13400,13400,0
20240802,133000,371293240,13400,13390,13400,13390,29
20240802,132900,370904880,13390,13390,13390,13390,2
20240802,132800,370878100,13390,13390,13390,13390,19
20240802,132700,370623690,13400,13400,13400,13400,0
20240802,132600,370623690,13400,13400,13400,13400,0
20240802,132500,370623690,13400,13400,13400,13400,13
20240802,132400,370449490,13400,13400,13400,13400,10
20240802,132300,370315490,13400,13390,13400,13390,63
20240802,132200,369471640,13400,13400,13400,13400,0
20240802,132100,369471640,13400,13400,13400,13400,0
20240802,132000,369471640,13400,13400,13400,13400,0
20240802,131900,369471640,13400,13400,13400,13400,0
20240802,131800,369471640,13400,13400,13400,13400,0
20240802,131700,369471640,13400,13400,13400,13400,500
20240802,131600,362771640,13440,13440,13440,13440,0
20240802,131500,362771640,13440,13440,13440,13440,0
20240802,131400,362771640,13440,13440,13440,13440,0
20240802,131300,362771640,13440,13440,13440,13440,0
20240802,131200,362771640,13440,13440,13440,13440,0
20240802,131100,362771640,13440,13440,13440,13440,0
20240802,131000,362771640,13440,13440,13440,13440,0
20240802,130900,362771640,13440,13440,13440,13440,0
20240802,130800,362771640,13440,13400,13440,13390,291
20240802,130700,358873410,13450,13450,13450,13450,0
20240802,130600,358873410,13450,13450,13450,13450,1
20240802,130500,358859960,13450,13450,13450,13450,1
20240802,130400,358846510,13450,13450,13450,13450,0
20240802,130300,358846510,13450,13450,13450,13450,0
20240802,130200,358846510,13450,13450,13450,13450,0
20240802,130100,358846510,13450,13450,13450,13450,0
20240802,130000,358846510,13450,13450,13450,13450,1
20240802,125900,358833060,13460,13400,13460,13400,534
20240802,125800,351675560,13460,13460,13460,13460,0
20240802,125700,351675560,13460,13460,13460,13460,0
20240802,125600,351675560,13460,13460,13460,13460,0
20240802,125500,351675560,13460,13460,13460,13460,0
20240802,125400,351675560,13460,13460,13460,13460,0
20240802,125300,351675560,13460,13460,13460,13460,0
20240802,125200,351675560,13460,13460,13460,13460,0
20240802,125100,351675560,13460,13460,13460,13460,0
20240802,125000,351675560,13460,13460,13460,13460,0
20240802,124900,351675560,13460,13460,13460,13460,0
20240802,124800,351675560,13460,13460,13460,13460,22
20240802,124700,351379440,13460,13460,13460,13460,0
20240802,124600,351379440,13460,13460,13460,13460,0
20240802,124500,351379440,13460,13450,13460,13440,21
20240802,124400,351097150,13470,13410,13470,13410,92
20240802,124300,349863370,13470,13460,13470,13460,126
20240802,124200,348167020,13470,13470,13470,13470,0
20240802,124100,348167020,13470,13470,13470,13470,2
20240802,124000,348140080,13470,13470,13470,13470,0
20240802,123900,348140080,13470,13450,13470,13450,18
20240802,123800,347897800,13450,13440,13450,13440,18
20240802,123700,347655790,13400,13400,13400,13400,0
20240802,123600,347655790,13400,13400,13400,13400,0
20240802,123500,347655790,13400,13400,13400,13400,0
20240802,123400,347655790,13400,13400,13400,13400,0
20240802,123300,347655790,13400,13400,13400,13400,0
20240802,123200,347655790,13400,13400,13400,13400,0
20240802,123100,347655790,13400,13400,13400,13400,121
20240802,123000,346034390,13410,13410,13410,13410,137
20240802,122900,344197220,13470,13470,13470,13470,0
20240802,122800,344197220,13470,13470,13470,13470,1
20240802,122700,344183750,13470,13460,13470,13460,18
20240802,122600,343941430,13460,13460,13460,13460,17
20240802,122500,343712610,13470,13470,13470,13470,0
20240802,122400,343712610,13470,13460,13470,13460,12
20240802,122300,343551080,13400,13400,13400,13400,0
20240802,122200,343551080,13400,13400,13400,13400,0
20240802,122100,343551080,13400,13410,13410,13400,181
20240802,122000,341125210,13470,13460,13470,13460,10
20240802,121900,340990600,13400,13460,13470,13400,67
20240802,121800,340091760,13460,13410,13460,13410,247
20240802,121700,336779440,13410,13420,13420,13410,400
20240802,121600,331415430,13450,13450,13450,13450,0
20240802,121500,331415430,13450,13460,13460,13450,42
20240802,121400,330850510,13470,13470,13470,13470,0
20240802,121300,330850510,13470,13470,13470,13470,16
20240802,121200,330634990,13470,13450,13470,13450,16
20240802,121100,330419760,13410,13410,13410,13410,1
20240802,121000,330406350,13410,13410,13410,13410,0
20240802,120900,330406350,13410,13430,13430,13410,386
20240802,120800,325229020,13470,13470,13470,13470,16
20240802,120700,325013500,13470,13470,13470,13470,18
20240802,120600,324771040,13420,13420,13420,13420,0
20240802,120500,324771040,13420,13420,13420,13420,0
20240802,120400,324771040,13420,13420,13420,13420,0
20240802,120300,324771040,13420,13430,13430,13420,1200
20240802,120200,308666170,13430,13470,13480,13430,18
20240802,120100,308423740,13470,13470,13470,13470,0
20240802,120000,308423740,13470,13470,13470,13470,1
20240802,115900,308410270,13470,13470,13470,13470,0
20240802,115800,308410270,13470,13470,13470,13470,2
20240802,115700,308383330,13460,13460,13460,13460,100
20240802,115600,307037330,13460,13420,13460,13420,106
20240802,115500,305614730,13460,13460,13460,13460,0
20240802,115400,305614730,13460,13460,13460,13460,0
20240802,115300,305614730,13460,13440,13480,13420,389
20240802,115200,300390510,13480,13480,13480,13480,0
20240802,115100,300390510,13480,13440,13480,13440,168
20240802,115000,298132510,13450,13450,13450,13450,829
20240802,114900,286982460,13460,13460,13470,13460,210
20240802,114800,284154650,13500,13500,13500,13500,0
20240802,114700,284154650,13500,13500,13500,13500,0
20240802,114600,284154650,13500,13500,13500,13500,0
20240802,114500,284154650,13500,13490,13500,13490,320
20240802,114400,279837660,13490,13490,13490,13490,0
20240802,114300,279837660,13490,13490,13490,13490,0
20240802,114200,279837660,13490,13490,13490,13490,1
20240802,114100,279824170,13490,13490,13490,13490,1
20240802,114000,279810680,13490,13480,13490,13470,197
20240802,113900,277155260,13480,13480,13480,13480,1
20240802,113800,277141780,13480,13480,13480,13480,1
20240802,113700,277128300,13480,13480,13480,13480,10
20240802,113600,276993500,13480,13480,13480,13480,1
20240802,113500,276980020,13480,13480,13480,13480,1
20240802,113400,276966540,13470,13470,13470,13470,0
20240802,113300,276966540,13470,13470,13470,13470,0
20240802,113200,276966540,13470,13490,13490,13470,50
20240802,113100,276292740,13500,13500,13500,13500,5
20240802,113000,276225240,13500,13500,13500,13500,1
20240802,112900,276211740,13510,13510,13510,13510,0
20240802,112800,276211740,13510,13510,13510,13510,0
20240802,112700,276211740,13510,13510,13510,13510,0
20240802,112600,276211740,13510,13500,13510,13500,47
20240802,112500,275577230,13500,13510,13510,13500,338
20240802,112400,271014050,13520,13530,13530,13520,37
20240802,112300,270513800,13520,13520,13520,13500,101
20240802,112200,269149300,13520,13520,13520,13520,3
20240802,112100,269108740,13540,13540,13540,13540,0
20240802,112000,269108740,13540,13540,13540,13540,0
20240802,111900,269108740,13540,13540,13540,13540,0
20240802,111800,269108740,13540,13540,13540,13540,0
20240802,111700,269108740,13540,13540,13540,13540,0
20240802,111600,269108740,13540,13540,13540,13540,0
20240802,111500,269108740,13540,13540,13540,13540,1
20240802,111400,269095200,13540,13540,13540,13540,0
20240802,111300,269095200,13540,13520,13550,13520,8
20240802,111200,268986900,13510,13510,13510,13510,5
20240802,111100,268919350,13580,13580,13580,13580,0
20240802,111000,268919350,13580,13580,13580,13580,0
20240802,110900,268919350,13580,13580,13580,13580,0
20240802,110800,268919350,13580,13580,13580,13580,0
20240802,110700,268919350,13580,13580,13580,13580,0
20240802,110600,268919350,13580,13580,13580,13580,0
20240802,110500,268919350,13580,13570,13580,13570,33
20240802,110400,268471220,13600,13460,13600,13430,1038
20240802,110300,254505240,13500,13500,13500,13500,0
20240802,110200,254505240,13500,13500,13500,13500,0
20240802,110100,254505240,13500,13470,13500,13470,1114
20240802,110000,239498260,13480,13480,13480,13480,14
20240802,105900,239309540,13480,13480,13480,13480,1
20240802,105800,239296060,13480,13480,13480,13480,1
20240802,105700,239282580,13490,13490,13490,13490,22
20240802,105600,238985800,13490,13490,13490,13490,0
20240802,105500,238985800,13490,13480,13490,13480,3
20240802,105400,238945340,13480,13480,13480,13480,1
20240802,105300,238931860,13480,13480,13480,13480,3
20240802,105200,238891420,13500,13500,13500,13500,0
20240802,105100,238891420,13500,13500,13500,13500,0
20240802,105000,238891420,13500,13500,13500,13500,58
20240802,104900,238108420,13500,13500,13500,13500,2
20240802,104800,238081420,13630,13630,13630,13630,0
20240802,104700,238081420,13630,13630,13630,13630,0
20240802,104600,238081420,13630,13630,13630,13630,0
20240802,104500,238081420,13630,13630,13630,13630,0
20240802,104400,238081420,13630,13630,13630,13630,0
20240802,104300,238081420,13630,13630,13630,13630,0
20240802,104200,238081420,13630,13470,13630,13470,102
20240802,104100,236694050,13460,13460,13460,13460,1
20240802,104000,236680590,13460,13460,13460,13460,6
20240802,103900,236599830,13460,13460,13460,13450,111
20240802,103800,235105780,13460,13460,13460,13460,165
20240802,103700,232884880,13460,13460,13460,13460,0
20240802,103600,232884880,13460,13480,13480,13460,333
20240802,103500,228400700,13520,13480,13520,13480,9
20240802,103400,228279320,13470,13470,13470,13470,257
20240802,103300,224817530,13480,13480,13480,13480,69
20240802,103200,223887410,13480,13480,13480,13480,2
20240802,103100,223860450,13490,13490,13490,13490,0
20240802,103000,223860450,13490,13490,13490,13490,0
20240802,102900,223860450,13490,13490,13490,13490,10
20240802,102800,223725550,13530,13530,13530,13530,0
20240802,102700,223725550,13530,13520,13530,13520,20
20240802,102600,223455070,13480,13480,13480,13480,1
20240802,102500,223441590,13480,13480,13480,13480,0
20240802,102400,223441590,13480,13480,13480,13480,0
20240802,102300,223441590,13480,13480,13480,13480,1
20240802,102200,223428110,13480,13500,13500,13480,222
20240802,102100,220432430,13680,13680,13680,13680,0
20240802,102000,220432430,13680,13520,13680,13520,99
20240802,101900,219082960,13520,13480,13520,13480,32
20240802,101800,218650680,13480,13480,13480,13480,0
20240802,101700,218650680,13480,13470,13480,13470,245
20240802,101600,215350510,13480,13480,13480,13480,4
20240802,101500,215296590,13470,13470,13470,13470,2
20240802,101400,215269650,13470,13470,13470,13470,2
20240802,101300,215242710,13460,13460,13460,13460,0
20240802,101200,215242710,13460,13460,13460,13460,0
20240802,101100,215242710,13460,13460,13460,13460,0
20240802,101000,215242710,13460,13460,13460,13460,23
20240802,100900,214933130,13460,13490,13520,13460,45
20240802,100800,214326820,13490,13490,13490,13490,3
20240802,100700,214286350,13460,13460,13460,13460,3
20240802,100600,214245970,13460,13460,13460,13460,0
20240802,100500,214245970,13460,13460,13460,13460,4
20240802,100400,214192130,13460,13480,13480,13460,100
20240802,100300,212846030,13460,13480,13480,13460,300
20240802,100200,208803290,13480,13500,13500,13480,503
20240802,100100,202018650,13500,13500,13500,13500,54
20240802,100000,201289650,13490,13490,13490,13490,10
20240802,095900,201154750,13550,13500,13550,13480,201
20240802,095800,198443220,13570,13570,13570,13570,0
20240802,095700,198443220,13570,13510,13570,13510,2
20240802,095600,198416140,13500,13520,13520,13500,907
20240802,095500,186169960,13530,13530,13530,13530,4
20240802,095400,186115840,13520,13520,13520,13510,128
20240802,095300,184385320,13510,13520,13520,13510,312
20240802,095200,180169970,13520,13530,13530,13520,190
20240802,095100,177600860,13540,13540,13540,13540,0
20240802,095000,177600860,13540,13540,13540,13540,28
20240802,094900,177221740,13690,13550,13690,13550,12
20240802,094800,177058410,13510,13510,13510,13510,56
20240802,094700,176301850,13510,13570,13570,13510,2271
20240802,094600,145554020,13580,13580,13600,13560,385
20240802,094500,140329860,13590,13590,13590,13590,1
20240802,094400,140316270,13600,13600,13600,13600,1
20240802,094300,140302670,13600,13600,13600,13580,58
20240802,094200,139514900,13600,13680,13680,13600,184
20240802,094100,137012420,13680,13600,13680,13600,1003
20240802,094000,123371400,13610,13640,13690,13610,1151
20240802,093900,107699090,13650,13660,13660,13650,102
20240802,093800,106306090,13710,13710,13710,13710,0
20240802,093700,106306090,13710,13720,13720,13710,148
20240802,093600,104277000,13720,13700,13730,13700,121
20240802,093500,102618680,13730,13730,13730,13730,2
20240802,093400,102591220,13720,13650,13730,13650,8
20240802,093300,102481550,13650,13640,13740,13640,14
20240802,093200,102290000,13640,13640,13640,13640,0
20240802,093100,102290000,13640,13640,13640,13640,1
20240802,093000,102276360,13640,13650,13650,13640,99
20240802,092900,100925980,13640,13620,13640,13620,7
20240802,092800,100830540,13620,13620,13620,13610,408
20240802,092700,95274590,13610,13610,13610,13610,1
20240802,092600,95260980,13610,13610,13610,13610,164
20240802,092500,93028940,13620,13660,13660,13620,1233
20240802,092400,76219980,13660,13690,13690,13660,400
20240802,092300,70746980,13690,13690,13690,13690,0
20240802,092200,70746980,13690,13670,13690,13650,372
20240802,092100,65666940,13680,13750,13750,13680,53
20240802,092000,64941760,13690,13690,13690,13690,0
20240802,091900,64941760,13690,13690,13770,13690,203
20240802,091800,62159480,13760,13670,13760,13670,97
20240802,091700,60829830,13730,13680,13730,13680,20
20240802,091600,60555760,13720,13660,13720,13660,392
20240802,091500,55190360,13680,13700,13700,13680,61
20240802,091400,54355780,13730,13690,13730,13680,105
20240802,091300,52919260,13690,13740,13740,13690,481
20240802,091200,46328230,13690,13710,13710,13690,721
20240802,091100,36449820,13730,13780,13790,13730,256
20240802,091000,32929900,13830,13760,13830,13710,63
20240802,090900,32064330,13740,13780,13850,13730,589
20240802,090800,23961130,13790,13830,13860,13790,504
20240802,090700,17002320,13840,13840,13840,13840,0
20240802,090600,17002320,13840,13860,13910,13840,157
20240802,090500,14827730,13870,13930,13930,13870,405
20240802,090400,9201850,13920,13930,13930,13920,131
20240802,090300,7378060,13930,13930,13930,13930,0
20240802,090200,7378060,13930,13940,13940,13930,106
20240802,090100,5901420,14100,14100,14100,14100,0
20240802,090000,5901420,14100,14130,14130,13990,421