KissMeData/077970/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194800,2446815460,15250,15250,15250,15250,1807
20240802,194700,2446815460,15250,15250,15250,15250,0
20240802,194600,2446815460,15250,15250,15250,15250,0
20240802,194500,2446815460,15250,15250,15250,15250,0
20240802,194400,2446815460,15250,15250,15250,15250,0
20240802,194300,2446815460,15250,15250,15250,15250,0
20240802,194200,2446815460,15250,15250,15250,15250,0
20240802,194100,2446815460,15250,15250,15250,15250,0
20240802,194000,2446815460,15250,15250,15250,15250,0
20240802,193900,2446815460,15250,15250,15250,15250,0
20240802,193800,2446815460,15250,15250,15250,15250,0
20240802,193700,2446815460,15250,15250,15250,15250,0
20240802,193600,2446815460,15250,15250,15250,15250,0
20240802,193500,2446815460,15250,15250,15250,15250,0
20240802,193400,2446815460,15250,15250,15250,15250,0
20240802,193300,2446815460,15250,15250,15250,15250,0
20240802,193200,2446815460,15250,15250,15250,15250,0
20240802,193100,2446815460,15250,15250,15250,15250,0
20240802,193000,2446815460,15250,15250,15250,15250,0
20240802,192900,2446815460,15250,15250,15250,15250,0
20240802,192800,2446815460,15250,15250,15250,15250,0
20240802,192700,2446815460,15250,15250,15250,15250,0
20240802,192600,2446815460,15250,15250,15250,15250,0
20240802,192500,2446815460,15250,15250,15250,15250,0
20240802,192400,2446815460,15250,15250,15250,15250,0
20240802,192300,2446815460,15250,15250,15250,15250,0
20240802,192200,2446815460,15250,15250,15250,15250,0
20240802,192100,2446815460,15250,15250,15250,15250,0
20240802,192000,2446815460,15250,15250,15250,15250,0
20240802,191900,2446815460,15250,15250,15250,15250,0
20240802,191800,2446815460,15250,15250,15250,15250,1807
20240802,191700,2446815460,15250,15250,15250,15250,0
20240802,191600,2446815460,15250,15250,15250,15250,0
20240802,191500,2446815460,15250,15250,15250,15250,0
20240802,191400,2446815460,15250,15250,15250,15250,0
20240802,191300,2446815460,15250,15250,15250,15250,0
20240802,191200,2446815460,15250,15250,15250,15250,0
20240802,191100,2446815460,15250,15250,15250,15250,0
20240802,191000,2446815460,15250,15250,15250,15250,0
20240802,190900,2446815460,15250,15250,15250,15250,0
20240802,190800,2446815460,15250,15250,15250,15250,0
20240802,190700,2446815460,15250,15250,15250,15250,0
20240802,190600,2446815460,15250,15250,15250,15250,0
20240802,190500,2446815460,15250,15250,15250,15250,0
20240802,190400,2446815460,15250,15250,15250,15250,0
20240802,190300,2446815460,15250,15250,15250,15250,0
20240802,190200,2446815460,15250,15250,15250,15250,0
20240802,190100,2446815460,15250,15250,15250,15250,0
20240802,190000,2446815460,15250,15250,15250,15250,0
20240802,185900,2446815460,15250,15250,15250,15250,0
20240802,185800,2446815460,15250,15250,15250,15250,0
20240802,185700,2446815460,15250,15250,15250,15250,0
20240802,185600,2446815460,15250,15250,15250,15250,0
20240802,185500,2446815460,15250,15250,15250,15250,0
20240802,185400,2446815460,15250,15250,15250,15250,0
20240802,185300,2446815460,15250,15250,15250,15250,0
20240802,185200,2446815460,15250,15250,15250,15250,0
20240802,185100,2446815460,15250,15250,15250,15250,0
20240802,185000,2446815460,15250,15250,15250,15250,0
20240802,184900,2446815460,15250,15250,15250,15250,0
20240802,184800,2446815460,15250,15250,15250,15250,1807
20240802,184700,2446815460,15250,15250,15250,15250,0
20240802,184600,2446815460,15250,15250,15250,15250,0
20240802,184500,2446815460,15250,15250,15250,15250,0
20240802,184400,2446815460,15250,15250,15250,15250,0
20240802,184300,2446815460,15250,15250,15250,15250,0
20240802,184200,2446815460,15250,15250,15250,15250,0
20240802,184100,2446815460,15250,15250,15250,15250,0
20240802,184000,2446815460,15250,15250,15250,15250,0
20240802,183900,2446815460,15250,15250,15250,15250,0
20240802,183800,2446815460,15250,15250,15250,15250,0
20240802,183700,2446815460,15250,15250,15250,15250,0
20240802,183600,2446815460,15250,15250,15250,15250,0
20240802,183500,2446815460,15250,15250,15250,15250,0
20240802,183400,2446815460,15250,15250,15250,15250,0
20240802,183300,2446815460,15250,15250,15250,15250,0
20240802,183200,2446815460,15250,15250,15250,15250,0
20240802,183100,2446815460,15250,15250,15250,15250,0
20240802,183000,2446815460,15250,15250,15250,15250,0
20240802,182900,2446815460,15250,15250,15250,15250,0
20240802,182800,2446815460,15250,15250,15250,15250,0
20240802,182700,2446815460,15250,15250,15250,15250,0
20240802,182600,2446815460,15250,15250,15250,15250,0
20240802,182500,2446815460,15250,15250,15250,15250,0
20240802,182400,2446815460,15250,15250,15250,15250,0
20240802,182300,2446815460,15250,15250,15250,15250,0
20240802,182200,2446815460,15250,15250,15250,15250,0
20240802,182100,2446815460,15250,15250,15250,15250,0
20240802,182000,2446815460,15250,15250,15250,15250,0
20240802,181900,2446815460,15250,15250,15250,15250,0
20240802,181800,2446815460,15250,15250,15250,15250,1807
20240802,181700,2446815460,15250,15250,15250,15250,0
20240802,181600,2446815460,15250,15250,15250,15250,0
20240802,181500,2446815460,15250,15250,15250,15250,0
20240802,181400,2446815460,15250,15250,15250,15250,0
20240802,181300,2446815460,15250,15250,15250,15250,0
20240802,181200,2446815460,15250,15250,15250,15250,0
20240802,181100,2446815460,15250,15250,15250,15250,0
20240802,181000,2446815460,15250,15250,15250,15250,0
20240802,180900,2446815460,15250,15250,15250,15250,0
20240802,180800,2446815460,15250,15250,15250,15250,0
20240802,180700,2446815460,15250,15250,15250,15250,0
20240802,180600,2446815460,15250,15250,15250,15250,0
20240802,180500,2446815460,15250,15250,15250,15250,0
20240802,180400,2446815460,15250,15250,15250,15250,0
20240802,180300,2446815460,15250,15250,15250,15250,0
20240802,180200,2446815460,15250,15250,15250,15250,0
20240802,180100,2446815460,15250,15250,15250,15250,0
20240802,180000,2446815460,15250,15250,15250,15250,0
20240802,175900,2446815460,15250,15250,15250,15250,0
20240802,175800,2446815460,15250,15250,15250,15250,0
20240802,175700,2446815460,15250,15250,15250,15250,0
20240802,175600,2446815460,15250,15250,15250,15250,0
20240802,175500,2446815460,15250,15250,15250,15250,0
20240802,175400,2446815460,15250,15250,15250,15250,0
20240802,175300,2446815460,15250,15250,15250,15250,0
20240802,175200,2446815460,15250,15250,15250,15250,0
20240802,175100,2446815460,15250,15250,15250,15250,0
20240802,175000,2446815460,15250,15250,15250,15250,0
20240802,174900,2446815460,15250,15250,15250,15250,0
20240802,174800,2446815460,15250,15250,15250,15250,1807
20240802,174700,2446815460,15250,15250,15250,15250,0
20240802,174600,2446815460,15250,15250,15250,15250,0
20240802,174500,2446815460,15250,15250,15250,15250,0
20240802,174400,2446815460,15250,15250,15250,15250,0
20240802,174300,2446815460,15250,15250,15250,15250,0
20240802,174200,2446815460,15250,15250,15250,15250,0
20240802,174100,2446815460,15250,15250,15250,15250,0
20240802,174000,2446815460,15250,15250,15250,15250,0
20240802,173900,2446815460,15250,15250,15250,15250,0
20240802,173800,2446815460,15250,15250,15250,15250,0
20240802,173700,2446815460,15250,15250,15250,15250,0
20240802,173600,2446815460,15250,15250,15250,15250,0
20240802,173500,2446815460,15250,15250,15250,15250,0
20240802,173400,2446815460,15250,15250,15250,15250,0
20240802,173300,2446815460,15250,15250,15250,15250,0
20240802,173200,2446815460,15250,15250,15250,15250,0
20240802,173100,2446815460,15250,15250,15250,15250,0
20240802,173000,2446815460,15250,15250,15250,15250,0
20240802,172900,2446815460,15250,15250,15250,15250,0
20240802,172800,2446815460,15250,15250,15250,15250,0
20240802,172700,2446815460,15250,15250,15250,15250,0
20240802,172600,2446815460,15250,15250,15250,15250,0
20240802,172500,2446815460,15250,15250,15250,15250,0
20240802,172400,2446815460,15250,15250,15250,15250,0
20240802,172300,2446815460,15250,15250,15250,15250,0
20240802,172200,2446815460,15250,15250,15250,15250,0
20240802,172100,2446815460,15250,15250,15250,15250,0
20240802,172000,2446815460,15250,15250,15250,15250,0
20240802,171900,2446815460,15250,15250,15250,15250,0
20240802,171800,2446815460,15250,15250,15250,15250,1807
20240802,171700,2446815460,15250,15250,15250,15250,0
20240802,171600,2446815460,15250,15250,15250,15250,0
20240802,171500,2446815460,15250,15250,15250,15250,0
20240802,171400,2446815460,15250,15250,15250,15250,0
20240802,171300,2446815460,15250,15250,15250,15250,0
20240802,171200,2446815460,15250,15250,15250,15250,0
20240802,171100,2446815460,15250,15250,15250,15250,0
20240802,171000,2446815460,15250,15250,15250,15250,0
20240802,170900,2446815460,15250,15250,15250,15250,0
20240802,170800,2446815460,15250,15250,15250,15250,0
20240802,170700,2446815460,15250,15250,15250,15250,0
20240802,170600,2446815460,15250,15250,15250,15250,0
20240802,170500,2446815460,15250,15250,15250,15250,0
20240802,170400,2446815460,15250,15250,15250,15250,0
20240802,170300,2446815460,15250,15250,15250,15250,0
20240802,170200,2446815460,15250,15250,15250,15250,0
20240802,170100,2446815460,15250,15250,15250,15250,0
20240802,170000,2446815460,15250,15250,15250,15250,0
20240802,165900,2446815460,15250,15250,15250,15250,0
20240802,165800,2446815460,15250,15250,15250,15250,0
20240802,165700,2446815460,15250,15250,15250,15250,0
20240802,165600,2446815460,15250,15250,15250,15250,0
20240802,165500,2446815460,15250,15250,15250,15250,0
20240802,165400,2446815460,15250,15250,15250,15250,0
20240802,165300,2446815460,15250,15250,15250,15250,0
20240802,165200,2446815460,15250,15250,15250,15250,0
20240802,165100,2446815460,15250,15250,15250,15250,0
20240802,165000,2446815460,15250,15250,15250,15250,0
20240802,164900,2446815460,15250,15250,15250,15250,0
20240802,164800,2446815460,15250,15250,15250,15250,1807
20240802,164700,2446815460,15250,15250,15250,15250,0
20240802,164600,2446815460,15250,15250,15250,15250,0
20240802,164500,2446815460,15250,15250,15250,15250,0
20240802,164400,2446815460,15250,15250,15250,15250,0
20240802,164300,2446815460,15250,15250,15250,15250,0
20240802,164200,2446815460,15250,15250,15250,15250,0
20240802,164100,2446815460,15250,15250,15250,15250,0
20240802,164000,2446815460,15250,15250,15250,15250,0
20240802,163900,2446815460,15250,15250,15250,15250,0
20240802,163800,2446815460,15250,15250,15250,15250,0
20240802,163700,2446815460,15250,15250,15250,15250,0
20240802,163600,2446815460,15250,15250,15250,15250,0
20240802,163500,2446815460,15250,15250,15250,15250,0
20240802,163400,2446815460,15250,15250,15250,15250,0
20240802,163300,2446815460,15250,15250,15250,15250,0
20240802,163200,2446815460,15250,15250,15250,15250,0
20240802,163100,2446815460,15250,15250,15250,15250,0
20240802,163000,2446815460,15250,15250,15250,15250,0
20240802,162900,2446815460,15250,15250,15250,15250,0
20240802,162800,2446815460,15250,15250,15250,15250,0
20240802,162700,2446815460,15250,15250,15250,15250,0
20240802,162600,2446815460,15250,15250,15250,15250,0
20240802,162500,2446815460,15250,15250,15250,15250,0
20240802,162400,2446815460,15250,15250,15250,15250,0
20240802,162300,2446815460,15250,15250,15250,15250,0
20240802,162200,2446815460,15250,15250,15250,15250,0
20240802,162100,2446815460,15250,15250,15250,15250,0
20240802,162000,2446815460,15250,15250,15250,15250,0
20240802,161900,2446815460,15250,15250,15250,15250,0
20240802,161800,2446815460,15250,15250,15250,15250,1807
20240802,161700,2446815460,15250,15250,15250,15250,0
20240802,161600,2446815460,15250,15250,15250,15250,0
20240802,161500,2446815460,15250,15250,15250,15250,0
20240802,161400,2446815460,15250,15250,15250,15250,0
20240802,161300,2446815460,15250,15250,15250,15250,0
20240802,161200,2446815460,15250,15250,15250,15250,0
20240802,161100,2446815460,15250,15250,15250,15250,0
20240802,161000,2446815460,15250,15250,15250,15250,0
20240802,160900,2446815460,15250,15250,15250,15250,0
20240802,160800,2446815460,15250,15250,15250,15250,0
20240802,160700,2446815460,15250,15250,15250,15250,0
20240802,160600,2446815460,15250,15250,15250,15250,0
20240802,160500,2446815460,15250,15250,15250,15250,0
20240802,160400,2446815460,15250,15250,15250,15250,0
20240802,160300,2446815460,15250,15250,15250,15250,0
20240802,160200,2446815460,15250,15250,15250,15250,0
20240802,160100,2446815460,15250,15250,15250,15250,0
20240802,160000,2446815460,15250,15250,15250,15250,0
20240802,155900,2446815460,15250,15250,15250,15250,0
20240802,155800,2446815460,15250,15250,15250,15250,0
20240802,155700,2446815460,15250,15250,15250,15250,0
20240802,155600,2446815460,15250,15250,15250,15250,0
20240802,155500,2446815460,15250,15250,15250,15250,0
20240802,155400,2446815460,15250,15250,15250,15250,0
20240802,155300,2446815460,15250,15250,15250,15250,0
20240802,155200,2446815460,15250,15250,15250,15250,0
20240802,155100,2446815460,15250,15250,15250,15250,0
20240802,155000,2446815460,15250,15250,15250,15250,0
20240802,154900,2446815460,15250,15250,15250,15250,0
20240802,154800,2446815460,15250,15250,15250,15250,1807
20240802,154700,2446815460,15250,15250,15250,15250,0
20240802,154600,2446815460,15250,15250,15250,15250,0
20240802,154500,2446815460,15250,15250,15250,15250,0
20240802,154400,2446815460,15250,15250,15250,15250,0
20240802,154300,2446815460,15250,15250,15250,15250,0
20240802,154200,2446815460,15250,15250,15250,15250,0
20240802,154100,2446815460,15250,15250,15250,15250,0
20240802,154000,2446815460,15250,15250,15250,15250,0
20240802,153900,2446815460,15250,15250,15250,15250,0
20240802,153800,2446815460,15250,15250,15250,15250,0
20240802,153700,2446815460,15250,15250,15250,15250,0
20240802,153600,2446815460,15250,15250,15250,15250,0
20240802,153500,2446815460,15250,15250,15250,15250,0
20240802,153400,2446815460,15250,15250,15250,15250,0
20240802,153300,2446815460,15250,15250,15250,15250,0
20240802,153200,2446815460,15250,15250,15250,15250,0
20240802,153100,2446815460,15250,15250,15250,15250,0
20240802,153000,2446815460,15250,15250,15250,15250,1807
20240802,152900,2419258710,15270,15270,15270,15270,0
20240802,152800,2419258710,15270,15270,15270,15270,0
20240802,152700,2419258710,15270,15270,15270,15270,0
20240802,152600,2419258710,15270,15270,15270,15270,0
20240802,152500,2419258710,15270,15270,15270,15270,0
20240802,152400,2419258710,15270,15270,15270,15270,0
20240802,152300,2419258710,15270,15270,15270,15270,0
20240802,152200,2419258710,15270,15270,15270,15270,0
20240802,152100,2419258710,15270,15270,15270,15270,0
20240802,152000,2419258710,15270,15270,15270,15270,0
20240802,151900,2419258710,15270,15270,15270,15270,15
20240802,151800,2419029660,15260,15210,15270,15210,45
20240802,151700,2418344140,15210,15290,15290,15200,277
20240802,151600,2414130200,15200,15270,15270,15200,601
20240802,151500,2404977670,15290,15290,15290,15290,157
20240802,151400,2402577140,15290,15260,15290,15260,436
20240802,151300,2395920080,15250,15240,15250,15240,45
20240802,151200,2395233840,15240,15250,15250,15240,100
20240802,151100,2393709800,15240,15240,15240,15240,78
20240802,151000,2392521080,15240,15250,15260,15240,273
20240802,150900,2388358110,15250,15240,15250,15240,267
20240802,150800,2384287070,15240,15250,15250,15240,41
20240802,150700,2383662110,15250,15250,15250,15250,1
20240802,150600,2383646860,15260,15250,15260,15250,116
20240802,150500,2381877640,15250,15260,15260,15250,290
20240802,150400,2377453510,15270,15270,15270,15270,39
20240802,150300,2376857980,15260,15260,15260,15260,233
20240802,150200,2373302400,15260,15260,15260,15260,101
20240802,150100,2371761140,15270,15280,15280,15270,26
20240802,150000,2371364080,15280,15280,15280,15280,128
20240802,145900,2369408240,15280,15280,15280,15280,37
20240802,145800,2368842880,15260,15280,15290,15260,372
20240802,145700,2363158750,15280,15280,15280,15280,306
20240802,145600,2358483070,15260,15260,15270,15250,198
20240802,145500,2355462520,15280,15280,15280,15280,40
20240802,145400,2354851320,15250,15280,15280,15250,64
20240802,145300,2353874000,15280,15280,15280,15280,10
20240802,145200,2353721200,15280,15280,15280,15280,0
20240802,145100,2353721200,15280,15230,15280,15230,19
20240802,145000,2353431180,15200,15240,15240,15200,1048
20240802,144900,2337465480,15280,15220,15280,15210,392
20240802,144800,2331491820,15220,15210,15220,15210,6
20240802,144700,2331400540,15240,15240,15240,15240,853
20240802,144600,2318400820,15200,15210,15210,15200,112
20240802,144500,2316698380,15200,15240,15240,15200,262
20240802,144400,2312711960,15220,15220,15220,15220,5
20240802,144300,2312635860,15220,15240,15240,15220,10
20240802,144200,2312483520,15240,15240,15240,15240,0
20240802,144100,2312483520,15240,15240,15240,15240,127
20240802,144000,2310548040,15220,15200,15220,15200,1628
20240802,143900,2285797470,15210,15220,15220,15210,195
20240802,143800,2282831000,15220,15210,15220,15210,18
20240802,143700,2282557190,15210,15230,15230,15210,1141
20240802,143600,2265200500,15240,15260,15260,15240,879
20240802,143500,2251798640,15260,15270,15270,15260,213
20240802,143400,2248548220,15270,15270,15280,15260,175
20240802,143300,2245876440,15270,15300,15300,15270,231
20240802,143200,2242346060,15300,15300,15300,15300,65
20240802,143100,2241351560,15320,15320,15320,15320,78
20240802,143000,2240156600,15320,15320,15320,15320,103
20240802,142900,2238578640,15320,15320,15320,15290,306
20240802,142800,2233897680,15300,15300,15300,15300,78
20240802,142700,2232704280,15320,15290,15320,15290,569
20240802,142600,2224001270,15290,15290,15290,15290,18
20240802,142500,2223726050,15290,15290,15290,15290,8
20240802,142400,2223603730,15290,15290,15290,15290,24
20240802,142300,2223236770,15290,15290,15290,15290,360
20240802,142200,2217732370,15290,15290,15290,15290,60
20240802,142100,2216814970,15270,15270,15270,15270,155
20240802,142000,2214448120,15270,15290,15290,15270,1291
20240802,141900,2194730340,15290,15290,15290,15290,105
20240802,141800,2193124890,15280,15290,15290,15280,10
20240802,141700,2192972040,15290,15290,15290,15290,436
20240802,141600,2186305600,15290,15290,15290,15290,65
20240802,141500,2185311750,15290,15300,15300,15290,13
20240802,141400,2185112970,15300,15300,15300,15300,41
20240802,141300,2184485670,15300,15320,15320,15290,4102
20240802,141200,2121719080,15310,15320,15320,15310,60
20240802,141100,2120800450,15320,15350,15350,15320,3354
20240802,141000,2069413770,15350,15350,15350,15350,0
20240802,140900,2069413770,15350,15350,15350,15350,36
20240802,140800,2068861170,15350,15340,15350,15330,667
20240802,140700,2058634930,15330,15330,15330,15330,0
20240802,140600,2058634930,15330,15350,15350,15330,26
20240802,140500,2058235960,15350,15350,15350,15350,5
20240802,140400,2058159210,15350,15350,15350,15350,22
20240802,140300,2057821510,15350,15350,15350,15350,0
20240802,140200,2057821510,15350,15350,15350,15350,0
20240802,140100,2057821510,15350,15330,15350,15330,208
20240802,140000,2054632510,15330,15330,15330,15330,10
20240802,135900,2054479210,15350,15350,15360,15350,47
20240802,135800,2053757730,15350,15360,15360,15350,68
20240802,135700,2052713830,15350,15350,15350,15350,0
20240802,135600,2052713830,15350,15350,15350,15350,102
20240802,135500,2051148130,15350,15350,15350,15350,0
20240802,135400,2051148130,15350,15340,15350,15340,292
20240802,135300,2046667430,15330,15330,15330,15330,2
20240802,135200,2046636770,15340,15350,15350,15340,372
20240802,135100,2040928190,15350,15350,15350,15350,154
20240802,135000,2038564290,15350,15350,15350,15350,18
20240802,134900,2038287990,15360,15360,15360,15360,71
20240802,134800,2037197430,15360,15360,15360,15360,1
20240802,134700,2037182070,15360,15360,15360,15360,31
20240802,134600,2036705910,15360,15370,15370,15360,22
20240802,134500,2036367810,15370,15350,15370,15350,4881
20240802,134400,1961361670,15350,15360,15360,15350,20
20240802,134300,1961054480,15360,15370,15370,15360,69
20240802,134200,1959994510,15380,15380,15380,15380,28
20240802,134100,1959563870,15390,15390,15390,15390,48
20240802,134000,1958825150,15390,15390,15390,15390,65
20240802,133900,1957824800,15380,15380,15380,15380,150
20240802,133800,1955517800,15390,15390,15390,15390,36
20240802,133700,1954963760,15400,15400,15400,15400,22
20240802,133600,1954624960,15400,15390,15400,15390,18
20240802,133500,1954347780,15400,15400,15400,15400,0
20240802,133400,1954347780,15400,15400,15400,15400,110
20240802,133300,1952653780,15400,15400,15400,15400,39
20240802,133200,1952053180,15400,15400,15400,15400,10
20240802,133100,1951899180,15390,15390,15390,15390,422
20240802,133000,1945404600,15340,15340,15340,15340,100
20240802,132900,1943870600,15340,15350,15350,15340,223
20240802,132800,1940447780,15350,15390,15390,15350,151
20240802,132700,1938129860,15390,15390,15390,15390,72
20240802,132600,1937021780,15390,15350,15390,15350,138
20240802,132500,1934902720,15350,15350,15350,15350,0
20240802,132400,1934902720,15350,15350,15350,15350,100
20240802,132300,1933367720,15350,15360,15360,15350,100
20240802,132200,1931832690,15350,15350,15350,15350,95
20240802,132100,1930374440,15350,15350,15350,15350,10
20240802,132000,1930220940,15350,15350,15400,15340,117
20240802,131900,1928425460,15340,15350,15350,15340,100
20240802,131800,1926891400,15340,15340,15340,15340,0
20240802,131700,1926891400,15340,15350,15350,15340,135
20240802,131600,1924820450,15350,15350,15350,15350,793
20240802,131500,1912647900,15350,15380,15380,15350,452
20240802,131400,1905699070,15400,15400,15400,15400,2
20240802,131300,1905668270,15400,15430,15430,15400,325
20240802,131200,1900663060,15440,15450,15450,15440,9
20240802,131100,1900524040,15450,15450,15450,15450,28
20240802,131000,1900091440,15450,15450,15450,15450,0
20240802,130900,1900091440,15450,15450,15450,15450,23
20240802,130800,1899736090,15450,15450,15450,15450,18
20240802,130700,1899457990,15450,15450,15450,15450,0
20240802,130600,1899457990,15450,15450,15450,15450,18
20240802,130500,1899179890,15450,15450,15450,15450,0
20240802,130400,1899179890,15450,15450,15450,15450,0
20240802,130300,1899179890,15450,15440,15450,15440,36
20240802,130200,1898623870,15440,15440,15450,15440,21
20240802,130100,1898299600,15440,15440,15440,15440,0
20240802,130000,1898299600,15440,15450,15450,15440,6
20240802,125900,1898206930,15440,15440,15440,15440,0
20240802,125800,1898206930,15440,15440,15440,15440,478
20240802,125700,1890826610,15440,15440,15440,15440,2
20240802,125600,1890795730,15450,15450,15450,15450,60
20240802,125500,1889868730,15360,15360,15400,15360,203
20240802,125400,1886746570,15350,15450,15450,15350,1301
20240802,125300,1866724970,15450,15460,15460,15450,61
20240802,125200,1865782210,15460,15470,15470,15460,78
20240802,125100,1864576300,15470,15470,15470,15470,18
20240802,125000,1864297840,15470,15470,15470,15470,14
20240802,124900,1864081260,15460,15460,15470,15460,28
20240802,124800,1863648350,15470,15470,15470,15470,100
20240802,124700,1862101350,15480,15480,15480,15480,81
20240802,124600,1860847470,15480,15480,15480,15480,268
20240802,124500,1856698830,15480,15480,15480,15480,0
20240802,124400,1856698830,15480,15480,15480,15480,36
20240802,124300,1856141550,15480,15480,15480,15480,118
20240802,124200,1854314910,15480,15480,15480,15480,4
20240802,124100,1854252990,15490,15490,15490,15490,18
20240802,124000,1853974170,15490,15490,15490,15490,10
20240802,123900,1853819270,15490,15470,15490,15470,393
20240802,123800,1847733470,15470,15480,15480,15470,44
20240802,123700,1847052600,15490,15490,15490,15490,0
20240802,123600,1847052600,15490,15490,15490,15490,18
20240802,123500,1846773780,15490,15450,15490,15450,4
20240802,123400,1846711940,15450,15450,15450,15450,195
20240802,123300,1843699190,15450,15450,15450,15450,321
20240802,123200,1838739740,15450,15450,15450,15450,300
20240802,123100,1834104740,15450,15450,15450,15450,21
20240802,123000,1833780290,15450,15450,15450,15450,11
20240802,122900,1833610340,15450,15450,15450,15450,0
20240802,122800,1833610340,15450,15450,15450,15450,251
20240802,122700,1829732390,15460,15480,15480,15460,51
20240802,122600,1828943790,15480,15470,15480,15470,41
20240802,122500,1828309340,15480,15480,15480,15480,10
20240802,122400,1828154540,15490,15490,15490,15490,0
20240802,122300,1828154540,15490,15490,15490,15490,77
20240802,122200,1826961810,15490,15490,15490,15490,100
20240802,122100,1825412810,15490,15500,15500,15490,209
20240802,122000,1822175370,15500,15500,15500,15500,513
20240802,121900,1814223870,15500,15500,15500,15500,0
20240802,121800,1814223870,15500,15490,15500,15490,38
20240802,121700,1813634920,15500,15490,15500,15490,72
20240802,121600,1812519020,15500,15510,15510,15490,70
20240802,121500,1811433850,15510,15510,15510,15510,20
20240802,121400,1811123650,15510,15510,15510,15510,0
20240802,121300,1811123650,15510,15490,15510,15490,122
20240802,121200,1809233460,15490,15490,15490,15490,100
20240802,121100,1807684460,15490,15510,15510,15490,24
20240802,121000,1807312310,15520,15550,15550,15520,87
20240802,120900,1805960130,15550,15550,15550,15550,3
20240802,120800,1805913480,15510,15510,15510,15510,0
20240802,120700,1805913480,15510,15510,15510,15510,0
20240802,120600,1805913480,15510,15510,15510,15510,332
20240802,120500,1800764160,15510,15510,15510,15510,83
20240802,120400,1799476830,15460,15460,15460,15460,3
20240802,120300,1799430450,15460,15510,15510,15460,19
20240802,120200,1799135810,15510,15510,15510,15510,1
20240802,120100,1799120300,15510,15460,15510,15460,70
20240802,120000,1798036500,15460,15420,15460,15420,688
20240802,115900,1787411700,15420,15420,15420,15420,0
20240802,115800,1787411700,15420,15420,15420,15420,246
20240802,115700,1783618380,15420,15420,15420,15420,3
20240802,115600,1783572120,15420,15420,15420,15420,21
20240802,115500,1783248300,15420,15420,15420,15420,29
20240802,115400,1782801120,15440,15440,15440,15440,48
20240802,115300,1782060000,15440,15440,15440,15440,41
20240802,115200,1781426960,15440,15470,15510,15440,99
20240802,115100,1779898210,15410,15370,15410,15370,567
20240802,115000,1771174980,15310,15320,15320,15310,250
20240802,114900,1767347450,15310,15310,15310,15310,1276
20240802,114800,1747811890,15310,15320,15320,15310,154
20240802,114700,1745454130,15310,15380,15380,15310,453
20240802,114600,1738504250,15390,15410,15410,15390,1916
20240802,114500,1708997060,15410,15410,15410,15410,228
20240802,114400,1705483580,15400,15400,15400,15400,25
20240802,114300,1705098580,15400,15400,15400,15400,1255
20240802,114200,1685771580,15410,15410,15410,15410,3
20240802,114100,1685725350,15410,15410,15410,15410,195
20240802,114000,1682720400,15410,15410,15410,15410,139
20240802,113900,1680578410,15410,15430,15430,15410,708
20240802,113800,1669660820,15430,15430,15430,15430,225
20240802,113700,1666189070,15430,15450,15450,15430,216
20240802,113600,1662855150,15430,15470,15470,15430,140
20240802,113500,1660694030,15430,15440,15440,15430,100
20240802,113400,1659151000,15480,15480,15480,15480,75
20240802,113300,1657990000,15480,15480,15480,15480,28
20240802,113200,1657556560,15480,15440,15480,15430,253
20240802,113100,1653651740,15430,15430,15430,15430,604
20240802,113000,1644332020,15430,15430,15430,15430,23
20240802,112900,1643977130,15430,15430,15430,15430,41
20240802,112800,1643344500,15430,15430,15430,15430,28
20240802,112700,1642912460,15430,15440,15440,15430,98
20240802,112600,1641400240,15430,15450,15450,15430,400
20240802,112500,1635222040,15460,15490,15510,15460,287
20240802,112400,1630778780,15500,15510,15510,15500,2176
20240802,112300,1597050380,15510,15510,15510,15510,0
20240802,112200,1597050380,15510,15510,15510,15510,1
20240802,112100,1597034870,15500,15500,15500,15500,62
20240802,112000,1596073870,15500,15500,15500,15500,370
20240802,111900,1590338870,15500,15500,15500,15500,3
20240802,111800,1590292370,15490,15500,15500,15490,672
20240802,111700,1579882780,15500,15500,15500,15500,0
20240802,111600,1579882780,15500,15500,15500,15500,3
20240802,111500,1579836280,15490,15490,15490,15490,1
20240802,111400,1579820790,15490,15490,15490,15480,227
20240802,111300,1576304850,15480,15490,15490,15480,567
20240802,111200,1567524010,15490,15490,15490,15480,130
20240802,111100,1565510340,15490,15490,15490,15490,42
20240802,111000,1564859760,15490,15490,15490,15490,35
20240802,110900,1564317610,15470,15470,15470,15470,310
20240802,110800,1559521910,15470,15470,15470,15470,391
20240802,110700,1553473140,15470,15470,15470,15470,97
20240802,110600,1551972550,15470,15470,15470,15470,356
20240802,110500,1546465230,15470,15460,15470,15460,55
20240802,110400,1545614680,15450,15450,15450,15450,302
20240802,110300,1540948780,15450,15450,15450,15450,132
20240802,110200,1538909380,15450,15450,15450,15450,152
20240802,110100,1536560980,15450,15470,15480,15450,2404
20240802,110000,1499417390,15470,15510,15530,15470,1501
20240802,105900,1476155680,15520,15520,15520,15520,1020
20240802,105800,1460325280,15520,15520,15520,15520,0
20240802,105700,1460325280,15520,15530,15530,15520,519
20240802,105600,1452270280,15530,15530,15530,15530,101
20240802,105500,1450701750,15530,15530,15530,15530,601
20240802,105400,1441368220,15530,15540,15540,15530,628
20240802,105300,1431610150,15540,15540,15540,15540,1
20240802,105200,1431594610,15540,15540,15540,15540,0
20240802,105100,1431594610,15540,15540,15540,15540,0
20240802,105000,1431594610,15540,15570,15570,15540,3706
20240802,104900,1373999820,15570,15570,15570,15570,0
20240802,104800,1373999820,15570,15570,15570,15570,482
20240802,104700,1366495080,15570,15570,15570,15570,0
20240802,104600,1366495080,15570,15570,15570,15570,19
20240802,104500,1366199250,15540,15540,15540,15540,0
20240802,104400,1366199250,15540,15550,15550,15540,1001
20240802,104300,1350643000,15550,15550,15550,15550,39
20240802,104200,1350036550,15550,15560,15560,15550,210
20240802,104100,1346770930,15560,15560,15560,15560,0
20240802,104000,1346770930,15560,15560,15560,15560,488
20240802,103900,1339177650,15560,15550,15560,15550,256
20240802,103800,1335194570,15550,15560,15560,15550,4001
20240802,103700,1272948690,15570,15570,15570,15570,27
20240802,103600,1272528300,15570,15580,15580,15570,2002
20240802,103500,1241346510,15580,15580,15580,15580,100
20240802,103400,1239788510,15590,15590,15590,15590,4
20240802,103300,1239726150,15590,15590,15590,15590,714
20240802,103200,1228594890,15600,15600,15600,15600,378
20240802,103100,1222698090,15600,15600,15600,15600,250
20240802,103000,1218798090,15600,15600,15600,15600,101
20240802,102900,1217222490,15600,15600,15600,15600,400
20240802,102800,1210982490,15590,15600,15600,15590,100
20240802,102700,1209423240,15600,15600,15600,15600,900
20240802,102600,1195383240,15600,15600,15600,15600,600
20240802,102500,1186023240,15600,15620,15620,15600,253
20240802,102400,1182075750,15650,15630,15650,15630,39
20240802,102300,1181466160,15650,15650,15650,15650,34
20240802,102200,1180934060,15650,15650,15650,15650,0
20240802,102100,1180934060,15650,15690,15690,15650,192
20240802,102000,1177925120,15670,15690,15690,15670,65
20240802,101900,1176906250,15690,15690,15690,15690,0
20240802,101800,1176906250,15690,15690,15690,15690,17
20240802,101700,1176639520,15690,15690,15690,15690,2
20240802,101600,1176608140,15670,15690,15690,15670,101
20240802,101500,1175025450,15680,15690,15690,15680,589
20240802,101400,1165784140,15690,15690,15720,15690,1004
20240802,101300,1150025650,15690,15690,15690,15690,0
20240802,101200,1150025650,15690,15690,15690,15690,579
20240802,101100,1140941140,15690,15690,15690,15690,9
20240802,101000,1140799930,15690,15700,15700,15690,31
20240802,100900,1140313240,15730,15730,15730,15730,0
20240802,100800,1140313240,15730,15690,15730,15690,337
20240802,100700,1135017940,15690,15590,15690,15580,537
20240802,100600,1126613020,15590,15670,15670,15590,4347
20240802,100500,1058842730,15580,15590,15600,15580,1196
20240802,100400,1040208180,15680,15640,15680,15640,2
20240802,100300,1040176860,15580,15580,15580,15580,3
20240802,100200,1040130120,15580,15590,15590,15580,850
20240802,100100,1026883010,15670,15580,15670,15570,5514
20240802,100000,940962010,15580,15610,15610,15580,110
20240802,095900,939247910,15610,15610,15610,15600,72
20240802,095800,938124590,15570,15580,15580,15570,20
20240802,095700,937813070,15620,15620,15620,15620,6
20240802,095600,937719350,15570,15620,15620,15570,629
20240802,095500,927914800,15620,15620,15620,15620,11
20240802,095400,927742980,15590,15590,15590,15590,81
20240802,095300,926480190,15590,15590,15590,15590,96
20240802,095200,924983550,15570,15570,15580,15570,788
20240802,095100,912712380,15570,15570,15570,15570,2346
20240802,095000,876185160,15570,15580,15580,15570,489
20240802,094900,868566780,15580,15590,15590,15570,1393
20240802,094800,846867010,15590,15650,15650,15590,2857
20240802,094700,802246150,15660,15690,15690,15660,1961
20240802,094600,771515500,15710,15710,15710,15710,94
20240802,094500,770038760,15690,15690,15690,15690,1
20240802,094400,770023070,15720,15720,15720,15720,8
20240802,094300,769897310,15720,15670,15720,15670,137
20240802,094200,767750470,15660,15680,15680,15660,103
20240802,094100,766135490,15680,15670,15680,15670,136
20240802,094000,764003080,15680,15680,15680,15680,1
20240802,093900,763987400,15730,15730,15730,15730,65
20240802,093800,762964950,15730,15730,15730,15730,20
20240802,093700,762650350,15730,15730,15730,15730,1
20240802,093600,762634620,15730,15680,15730,15680,58
20240802,093500,761722380,15620,15620,15620,15620,401
20240802,093400,755458760,15640,15570,15640,15570,2075
20240802,093300,723067680,15610,15570,15610,15570,2415
20240802,093200,685430270,15570,15570,15570,15570,480
20240802,093100,677956670,15580,15570,15580,15570,95
20240802,093000,676476640,15570,15580,15600,15570,562
20240802,092900,667723690,15580,15660,15660,15580,6699
20240802,092800,563162400,15650,15660,15660,15650,2630
20240802,092700,521986840,15660,15670,15670,15660,3674
20240802,092600,464441390,15680,15680,15680,15680,184
20240802,092500,461556270,15690,15730,15730,15690,2099
20240802,092400,428562270,15730,15730,15730,15730,426
20240802,092300,421861290,15730,15720,15730,15720,153
20240802,092200,419454840,15720,15710,15720,15710,384
20240802,092100,413420020,15710,15660,15710,15660,493
20240802,092000,405684990,15660,15660,15660,15650,700
20240802,091900,394725560,15670,15700,15710,15670,2603
20240802,091800,353898650,15680,15690,15690,15680,370
20240802,091700,348094250,15680,15720,15720,15670,2803
20240802,091600,304100390,15720,15750,15750,15720,705
20240802,091500,293010150,15730,15840,15840,15730,2633
20240802,091400,251519240,15850,15850,15850,15800,1160
20240802,091300,233166000,15880,15850,15880,15840,721
20240802,091200,221740110,15850,15860,15870,15850,700
20240802,091100,210633770,15860,15870,15870,15840,337
20240802,091000,205291110,15870,15990,15990,15870,3182
20240802,090900,154564350,16040,16040,16040,16040,1
20240802,090800,154548310,15990,15990,15990,15980,344
20240802,090700,149048750,15980,15980,15990,15980,1001
20240802,090600,133049350,16070,16040,16090,16040,1345
20240802,090500,111454720,16050,15940,16050,15940,370
20240802,090400,105543630,15940,15950,15950,15850,60
20240802,090300,104590470,15950,15840,15950,15840,396
20240802,090200,98279690,15890,15750,15890,15750,1010
20240802,090100,82332890,15750,15800,15800,15750,832
20240802,090000,69191140,15950,15710,15950,15710,3989