KissMeData/084180/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,103415634,554,554,554,554,121
20240802,195200,103415634,554,554,554,554,0
20240802,195100,103415634,554,554,554,554,0
20240802,195000,103415634,554,554,554,554,0
20240802,194900,103415634,554,554,554,554,0
20240802,194800,103415634,554,554,554,554,0
20240802,194700,103415634,554,554,554,554,0
20240802,194600,103415634,554,554,554,554,0
20240802,194500,103415634,554,554,554,554,0
20240802,194400,103415634,554,554,554,554,0
20240802,194300,103415634,554,554,554,554,0
20240802,194200,103415634,554,554,554,554,0
20240802,194100,103415634,554,554,554,554,0
20240802,194000,103415634,554,554,554,554,0
20240802,193900,103415634,554,554,554,554,0
20240802,193800,103415634,554,554,554,554,0
20240802,193700,103415634,554,554,554,554,0
20240802,193600,103415634,554,554,554,554,0
20240802,193500,103415634,554,554,554,554,0
20240802,193400,103415634,554,554,554,554,0
20240802,193300,103415634,554,554,554,554,0
20240802,193200,103415634,554,554,554,554,0
20240802,193100,103415634,554,554,554,554,0
20240802,193000,103415634,554,554,554,554,0
20240802,192900,103415634,554,554,554,554,0
20240802,192800,103415634,554,554,554,554,0
20240802,192700,103415634,554,554,554,554,0
20240802,192600,103415634,554,554,554,554,0
20240802,192500,103415634,554,554,554,554,0
20240802,192400,103415634,554,554,554,554,0
20240802,192300,103415634,554,554,554,554,121
20240802,192200,103415634,554,554,554,554,0
20240802,192100,103415634,554,554,554,554,0
20240802,192000,103415634,554,554,554,554,0
20240802,191900,103415634,554,554,554,554,0
20240802,191800,103415634,554,554,554,554,0
20240802,191700,103415634,554,554,554,554,0
20240802,191600,103415634,554,554,554,554,0
20240802,191500,103415634,554,554,554,554,0
20240802,191400,103415634,554,554,554,554,0
20240802,191300,103415634,554,554,554,554,0
20240802,191200,103415634,554,554,554,554,0
20240802,191100,103415634,554,554,554,554,0
20240802,191000,103415634,554,554,554,554,0
20240802,190900,103415634,554,554,554,554,0
20240802,190800,103415634,554,554,554,554,0
20240802,190700,103415634,554,554,554,554,0
20240802,190600,103415634,554,554,554,554,0
20240802,190500,103415634,554,554,554,554,0
20240802,190400,103415634,554,554,554,554,0
20240802,190300,103415634,554,554,554,554,0
20240802,190200,103415634,554,554,554,554,0
20240802,190100,103415634,554,554,554,554,0
20240802,190000,103415634,554,554,554,554,0
20240802,185900,103415634,554,554,554,554,0
20240802,185800,103415634,554,554,554,554,0
20240802,185700,103415634,554,554,554,554,0
20240802,185600,103415634,554,554,554,554,0
20240802,185500,103415634,554,554,554,554,0
20240802,185400,103415634,554,554,554,554,0
20240802,185300,103415634,554,554,554,554,121
20240802,185200,103415634,554,554,554,554,0
20240802,185100,103415634,554,554,554,554,0
20240802,185000,103415634,554,554,554,554,0
20240802,184900,103415634,554,554,554,554,0
20240802,184800,103415634,554,554,554,554,0
20240802,184700,103415634,554,554,554,554,0
20240802,184600,103415634,554,554,554,554,0
20240802,184500,103415634,554,554,554,554,0
20240802,184400,103415634,554,554,554,554,0
20240802,184300,103415634,554,554,554,554,0
20240802,184200,103415634,554,554,554,554,0
20240802,184100,103415634,554,554,554,554,0
20240802,184000,103415634,554,554,554,554,0
20240802,183900,103415634,554,554,554,554,0
20240802,183800,103415634,554,554,554,554,0
20240802,183700,103415634,554,554,554,554,0
20240802,183600,103415634,554,554,554,554,0
20240802,183500,103415634,554,554,554,554,0
20240802,183400,103415634,554,554,554,554,0
20240802,183300,103415634,554,554,554,554,0
20240802,183200,103415634,554,554,554,554,0
20240802,183100,103415634,554,554,554,554,0
20240802,183000,103415634,554,554,554,554,0
20240802,182900,103415634,554,554,554,554,0
20240802,182800,103415634,554,554,554,554,0
20240802,182700,103415634,554,554,554,554,0
20240802,182600,103415634,554,554,554,554,0
20240802,182500,103415634,554,554,554,554,0
20240802,182400,103415634,554,554,554,554,0
20240802,182300,103415634,554,554,554,554,121
20240802,182200,103415634,554,554,554,554,0
20240802,182100,103415634,554,554,554,554,0
20240802,182000,103415634,554,554,554,554,0
20240802,181900,103415634,554,554,554,554,0
20240802,181800,103415634,554,554,554,554,0
20240802,181700,103415634,554,554,554,554,0
20240802,181600,103415634,554,554,554,554,0
20240802,181500,103415634,554,554,554,554,0
20240802,181400,103415634,554,554,554,554,0
20240802,181300,103415634,554,554,554,554,0
20240802,181200,103415634,554,554,554,554,0
20240802,181100,103415634,554,554,554,554,0
20240802,181000,103415634,554,554,554,554,0
20240802,180900,103415634,554,554,554,554,0
20240802,180800,103415634,554,554,554,554,0
20240802,180700,103415634,554,554,554,554,0
20240802,180600,103415634,554,554,554,554,0
20240802,180500,103415634,554,554,554,554,0
20240802,180400,103415634,554,554,554,554,0
20240802,180300,103415634,554,554,554,554,0
20240802,180200,103415634,554,554,554,554,0
20240802,180100,103415634,554,554,554,554,0
20240802,180000,103415634,554,554,554,554,0
20240802,175900,103415634,554,554,554,554,0
20240802,175800,103415634,554,554,554,554,0
20240802,175700,103415634,554,554,554,554,0
20240802,175600,103415634,554,554,554,554,0
20240802,175500,103415634,554,554,554,554,0
20240802,175400,103415634,554,554,554,554,0
20240802,175300,103415634,554,554,554,554,121
20240802,175200,103415634,554,554,554,554,0
20240802,175100,103415634,554,554,554,554,0
20240802,175000,103415634,554,554,554,554,0
20240802,174900,103415634,554,554,554,554,0
20240802,174800,103415634,554,554,554,554,0
20240802,174700,103415634,554,554,554,554,0
20240802,174600,103415634,554,554,554,554,0
20240802,174500,103415634,554,554,554,554,0
20240802,174400,103415634,554,554,554,554,0
20240802,174300,103415634,554,554,554,554,0
20240802,174200,103415634,554,554,554,554,0
20240802,174100,103415634,554,554,554,554,0
20240802,174000,103415634,554,554,554,554,0
20240802,173900,103415634,554,554,554,554,0
20240802,173800,103415634,554,554,554,554,0
20240802,173700,103415634,554,554,554,554,0
20240802,173600,103415634,554,554,554,554,0
20240802,173500,103415634,554,554,554,554,0
20240802,173400,103415634,554,554,554,554,0
20240802,173300,103415634,554,554,554,554,0
20240802,173200,103415634,554,554,554,554,0
20240802,173100,103415634,554,554,554,554,0
20240802,173000,103415634,554,554,554,554,0
20240802,172900,103415634,554,554,554,554,0
20240802,172800,103415634,554,554,554,554,0
20240802,172700,103415634,554,554,554,554,0
20240802,172600,103415634,554,554,554,554,0
20240802,172500,103415634,554,554,554,554,0
20240802,172400,103415634,554,554,554,554,0
20240802,172300,103415634,554,554,554,554,121
20240802,172200,103415634,554,554,554,554,0
20240802,172100,103415634,554,554,554,554,0
20240802,172000,103415634,554,554,554,554,0
20240802,171900,103415634,554,554,554,554,0
20240802,171800,103415634,554,554,554,554,0
20240802,171700,103415634,554,554,554,554,0
20240802,171600,103415634,554,554,554,554,0
20240802,171500,103415634,554,554,554,554,0
20240802,171400,103415634,554,554,554,554,0
20240802,171300,103415634,554,554,554,554,0
20240802,171200,103415634,554,554,554,554,0
20240802,171100,103415634,554,554,554,554,0
20240802,171000,103415634,554,554,554,554,0
20240802,170900,103415634,554,554,554,554,0
20240802,170800,103415634,554,554,554,554,0
20240802,170700,103415634,554,554,554,554,0
20240802,170600,103415634,554,554,554,554,0
20240802,170500,103415634,554,554,554,554,0
20240802,170400,103415634,554,554,554,554,0
20240802,170300,103415634,554,554,554,554,0
20240802,170200,103415634,554,554,554,554,0
20240802,170100,103415634,554,554,554,554,0
20240802,170000,103415634,554,554,554,554,0
20240802,165900,103415634,554,554,554,554,0
20240802,165800,103415634,554,554,554,554,0
20240802,165700,103415634,554,554,554,554,0
20240802,165600,103415634,554,554,554,554,0
20240802,165500,103415634,554,554,554,554,0
20240802,165400,103415634,554,554,554,554,0
20240802,165300,103415634,554,554,554,554,121
20240802,165200,103415634,554,554,554,554,0
20240802,165100,103415634,554,554,554,554,0
20240802,165000,103415634,554,554,554,554,0
20240802,164900,103415634,554,554,554,554,0
20240802,164800,103415634,554,554,554,554,0
20240802,164700,103415634,554,554,554,554,0
20240802,164600,103415634,554,554,554,554,0
20240802,164500,103415634,554,554,554,554,0
20240802,164400,103415634,554,554,554,554,0
20240802,164300,103415634,554,554,554,554,0
20240802,164200,103415634,554,554,554,554,0
20240802,164100,103415634,554,554,554,554,0
20240802,164000,103415634,554,554,554,554,0
20240802,163900,103415634,554,554,554,554,0
20240802,163800,103415634,554,554,554,554,0
20240802,163700,103415634,554,554,554,554,0
20240802,163600,103415634,554,554,554,554,0
20240802,163500,103415634,554,554,554,554,0
20240802,163400,103415634,554,554,554,554,0
20240802,163300,103415634,554,554,554,554,0
20240802,163200,103415634,554,554,554,554,0
20240802,163100,103415634,554,554,554,554,0
20240802,163000,103415634,554,554,554,554,0
20240802,162900,103415634,554,554,554,554,0
20240802,162800,103415634,554,554,554,554,0
20240802,162700,103415634,554,554,554,554,0
20240802,162600,103415634,554,554,554,554,0
20240802,162500,103415634,554,554,554,554,0
20240802,162400,103415634,554,554,554,554,0
20240802,162300,103415634,554,554,554,554,121
20240802,162200,103415634,554,554,554,554,0
20240802,162100,103415634,554,554,554,554,0
20240802,162000,103415634,554,554,554,554,0
20240802,161900,103415634,554,554,554,554,0
20240802,161800,103415634,554,554,554,554,0
20240802,161700,103415634,554,554,554,554,0
20240802,161600,103415634,554,554,554,554,0
20240802,161500,103415634,554,554,554,554,0
20240802,161400,103415634,554,554,554,554,0
20240802,161300,103415634,554,554,554,554,0
20240802,161200,103415634,554,554,554,554,0
20240802,161100,103415634,554,554,554,554,0
20240802,161000,103415634,554,554,554,554,0
20240802,160900,103415634,554,554,554,554,0
20240802,160800,103415634,554,554,554,554,0
20240802,160700,103415634,554,554,554,554,0
20240802,160600,103415634,554,554,554,554,0
20240802,160500,103415634,554,554,554,554,0
20240802,160400,103415634,554,554,554,554,0
20240802,160300,103415634,554,554,554,554,0
20240802,160200,103415634,554,554,554,554,0
20240802,160100,103415634,554,554,554,554,0
20240802,160000,103415634,554,554,554,554,0
20240802,155900,103415634,554,554,554,554,0
20240802,155800,103415634,554,554,554,554,0
20240802,155700,103415634,554,554,554,554,0
20240802,155600,103415634,554,554,554,554,0
20240802,155500,103415634,554,554,554,554,0
20240802,155400,103415634,554,554,554,554,0
20240802,155300,103415634,554,554,554,554,121
20240802,155200,103415634,554,554,554,554,0
20240802,155100,103415634,554,554,554,554,0
20240802,155000,103415634,554,554,554,554,0
20240802,154900,103415634,554,554,554,554,0
20240802,154800,103415634,554,554,554,554,0
20240802,154700,103415634,554,554,554,554,0
20240802,154600,103415634,554,554,554,554,0
20240802,154500,103415634,554,554,554,554,0
20240802,154400,103415634,554,554,554,554,0
20240802,154300,103415634,554,554,554,554,0
20240802,154200,103415634,554,554,554,554,0
20240802,154100,103415634,554,554,554,554,0
20240802,154000,103415634,554,554,554,554,0
20240802,153900,103415634,554,554,554,554,0
20240802,153800,103415634,554,554,554,554,0
20240802,153700,103415634,554,554,554,554,0
20240802,153600,103415634,554,554,554,554,0
20240802,153500,103415634,554,554,554,554,0
20240802,153400,103415634,554,554,554,554,0
20240802,153300,103415634,554,554,554,554,0
20240802,153200,103415634,554,554,554,554,0
20240802,153100,103415634,554,554,554,554,0
20240802,153000,103415634,554,554,554,554,121
20240802,152900,103348600,554,554,554,554,0
20240802,152800,103348600,554,554,554,554,0
20240802,152700,103348600,554,554,554,554,0
20240802,152600,103348600,554,554,554,554,0
20240802,152500,103348600,554,554,554,554,0
20240802,152400,103348600,554,554,554,554,0
20240802,152300,103348600,554,554,554,554,0
20240802,152200,103348600,554,554,554,554,0
20240802,152100,103348600,554,554,554,554,0
20240802,152000,103348600,554,554,554,554,0
20240802,151900,103348600,554,554,554,554,101
20240802,151800,103292646,554,554,554,554,10
20240802,151700,103287106,554,554,554,554,0
20240802,151600,103287106,554,554,554,554,27
20240802,151500,103272148,554,554,554,554,1
20240802,151400,103271594,549,549,549,549,0
20240802,151300,103271594,549,549,549,549,0
20240802,151200,103271594,549,549,549,549,0
20240802,151100,103271594,549,549,549,549,830
20240802,151000,102815924,548,548,548,547,3359
20240802,150900,100976215,548,548,548,548,562
20240802,150800,100668239,549,549,549,549,4
20240802,150700,100666043,549,549,549,549,0
20240802,150600,100666043,549,549,549,549,1
20240802,150500,100665494,548,548,548,548,379
20240802,150400,100457802,549,549,549,549,0
20240802,150300,100457802,549,549,549,549,0
20240802,150200,100457802,549,549,549,549,0
20240802,150100,100457802,549,549,549,549,0
20240802,150000,100457802,549,549,549,549,55
20240802,145900,100427607,550,550,550,550,280
20240802,145800,100273607,550,550,550,550,0
20240802,145700,100273607,550,550,550,550,0
20240802,145600,100273607,550,550,550,550,100
20240802,145500,100218607,550,550,550,550,0
20240802,145400,100218607,550,550,550,550,100
20240802,145300,100163607,550,550,550,550,1
20240802,145200,100163057,548,548,548,548,0
20240802,145100,100163057,548,549,549,548,15000
20240802,145000,91941914,550,550,550,549,501
20240802,144900,91666531,552,552,552,552,0
20240802,144800,91666531,552,552,552,552,0
20240802,144700,91666531,552,552,552,552,0
20240802,144600,91666531,552,552,552,552,0
20240802,144500,91666531,552,552,552,552,0
20240802,144400,91666531,552,552,552,552,0
20240802,144300,91666531,552,550,552,549,1200
20240802,144200,91007330,552,552,552,552,0
20240802,144100,91007330,552,551,552,551,301
20240802,144000,90841478,552,552,552,552,1
20240802,143900,90840926,551,551,551,551,0
20240802,143800,90840926,551,551,551,551,0
20240802,143700,90840926,551,551,551,551,276
20240802,143600,90688850,552,552,552,552,0
20240802,143500,90688850,552,552,552,552,0
20240802,143400,90688850,552,552,552,552,0
20240802,143300,90688850,552,552,552,552,0
20240802,143200,90688850,552,552,552,552,0
20240802,143100,90688850,552,552,552,552,0
20240802,143000,90688850,552,551,552,550,7669
20240802,142900,86468571,554,554,554,554,0
20240802,142800,86468571,554,554,554,554,0
20240802,142700,86468571,554,554,554,554,0
20240802,142600,86468571,554,554,554,554,0
20240802,142500,86468571,554,554,554,554,0
20240802,142400,86468571,554,554,554,554,0
20240802,142300,86468571,554,554,554,554,11
20240802,142200,86462477,552,552,552,552,1791
20240802,142100,85473845,554,554,554,554,0
20240802,142000,85473845,554,554,554,554,0
20240802,141900,85473845,554,554,554,554,0
20240802,141800,85473845,554,554,554,554,1
20240802,141700,85473291,552,552,552,552,0
20240802,141600,85473291,552,552,552,552,0
20240802,141500,85473291,552,552,552,552,772
20240802,141400,85047147,552,552,552,552,0
20240802,141300,85047147,552,552,552,552,0
20240802,141200,85047147,552,552,552,552,0
20240802,141100,85047147,552,552,552,552,0
20240802,141000,85047147,552,552,552,552,0
20240802,140900,85047147,552,552,552,552,0
20240802,140800,85047147,552,552,552,552,0
20240802,140700,85047147,552,552,552,552,0
20240802,140600,85047147,552,552,552,552,0
20240802,140500,85047147,552,552,552,552,20
20240802,140400,85036107,552,552,552,552,1
20240802,140300,85035555,551,551,551,551,0
20240802,140200,85035555,551,551,551,551,0
20240802,140100,85035555,551,551,551,551,0
20240802,140000,85035555,551,551,551,551,0
20240802,135900,85035555,551,551,551,551,0
20240802,135800,85035555,551,551,551,551,1714
20240802,135700,84091141,554,554,554,554,0
20240802,135600,84091141,554,554,554,554,0
20240802,135500,84091141,554,554,554,554,0
20240802,135400,84091141,554,554,554,554,100
20240802,135300,84035741,556,556,556,556,0
20240802,135200,84035741,556,556,556,556,1
20240802,135100,84035185,551,551,551,551,0
20240802,135000,84035185,551,551,551,551,0
20240802,134900,84035185,551,552,552,551,2000
20240802,134800,82933184,557,557,557,557,0
20240802,134700,82933184,557,557,557,557,0
20240802,134600,82933184,557,557,557,557,0
20240802,134500,82933184,557,557,557,557,0
20240802,134400,82933184,557,557,557,557,0
20240802,134300,82933184,557,557,557,557,0
20240802,134200,82933184,557,557,557,557,0
20240802,134100,82933184,557,557,557,557,0
20240802,134000,82933184,557,557,557,557,0
20240802,133900,82933184,557,557,557,557,0
20240802,133800,82933184,557,557,557,557,0
20240802,133700,82933184,557,557,557,557,0
20240802,133600,82933184,557,557,557,557,0
20240802,133500,82933184,557,557,557,557,59
20240802,133400,82900321,557,557,557,557,0
20240802,133300,82900321,557,557,557,557,58
20240802,133200,82868015,558,558,558,558,0
20240802,133100,82868015,558,558,558,558,0
20240802,133000,82868015,558,558,558,558,0
20240802,132900,82868015,558,558,558,558,0
20240802,132800,82868015,558,558,558,558,0
20240802,132700,82868015,558,558,558,558,0
20240802,132600,82868015,558,558,558,558,0
20240802,132500,82868015,558,558,558,558,0
20240802,132400,82868015,558,558,558,558,0
20240802,132300,82868015,558,558,558,558,40
20240802,132200,82845695,558,558,558,558,0
20240802,132100,82845695,558,558,558,558,500
20240802,132000,82566695,557,557,557,557,1000
20240802,131900,82009695,557,557,557,557,0
20240802,131800,82009695,557,557,557,557,4
20240802,131700,82007467,557,557,557,557,0
20240802,131600,82007467,557,557,557,557,0
20240802,131500,82007467,557,557,557,557,41
20240802,131400,81984630,557,557,557,557,0
20240802,131300,81984630,557,557,557,557,0
20240802,131200,81984630,557,557,557,557,0
20240802,131100,81984630,557,557,557,557,0
20240802,131000,81984630,557,557,557,557,4
20240802,130900,81982402,557,557,557,557,0
20240802,130800,81982402,557,557,557,557,0
20240802,130700,81982402,557,557,557,557,0
20240802,130600,81982402,557,557,557,557,0
20240802,130500,81982402,557,557,557,557,0
20240802,130400,81982402,557,557,557,557,0
20240802,130300,81982402,557,557,557,557,0
20240802,130200,81982402,557,557,557,557,0
20240802,130100,81982402,557,557,557,557,0
20240802,130000,81982402,557,557,557,557,0
20240802,125900,81982402,557,552,557,552,2
20240802,125800,81981293,557,557,557,557,0
20240802,125700,81981293,557,557,557,557,10
20240802,125600,81975723,550,552,552,550,15587
20240802,125500,73390901,557,556,557,556,20
20240802,125400,73379771,553,553,553,553,2
20240802,125300,73378665,556,556,556,556,0
20240802,125200,73378665,556,556,556,556,1
20240802,125100,73378109,556,556,556,556,0
20240802,125000,73378109,556,556,556,556,0
20240802,124900,73378109,556,556,556,556,5000
20240802,124800,70598109,556,556,556,556,0
20240802,124700,70598109,556,556,556,556,0
20240802,124600,70598109,556,556,556,556,0
20240802,124500,70598109,556,556,556,556,0
20240802,124400,70598109,556,556,556,556,0
20240802,124300,70598109,556,556,556,556,0
20240802,124200,70598109,556,556,556,556,0
20240802,124100,70598109,556,556,556,556,0
20240802,124000,70598109,556,556,556,556,0
20240802,123900,70598109,556,556,556,556,0
20240802,123800,70598109,556,556,556,556,0
20240802,123700,70598109,556,556,556,556,0
20240802,123600,70598109,556,556,556,556,0
20240802,123500,70598109,556,556,556,556,7
20240802,123400,70594217,556,556,556,556,3
20240802,123300,70592549,556,556,556,556,0
20240802,123200,70592549,556,556,556,556,0
20240802,123100,70592549,556,556,556,556,0
20240802,123000,70592549,556,556,556,556,0
20240802,122900,70592549,556,556,556,556,0
20240802,122800,70592549,556,556,556,556,5
20240802,122700,70589769,556,556,556,556,0
20240802,122600,70589769,556,556,556,556,0
20240802,122500,70589769,556,556,556,556,10
20240802,122400,70584209,551,551,551,551,0
20240802,122300,70584209,551,551,551,551,0
20240802,122200,70584209,551,551,551,551,1
20240802,122100,70583658,557,557,557,557,0
20240802,122000,70583658,557,557,557,557,0
20240802,121900,70583658,557,557,557,557,0
20240802,121800,70583658,557,557,557,557,0
20240802,121700,70583658,557,557,557,557,0
20240802,121600,70583658,557,557,557,557,0
20240802,121500,70583658,557,557,557,557,0
20240802,121400,70583658,557,557,557,557,0
20240802,121300,70583658,557,557,557,557,0
20240802,121200,70583658,557,557,557,557,0
20240802,121100,70583658,557,557,557,557,1
20240802,121000,70583101,550,550,550,550,0
20240802,120900,70583101,550,554,554,550,10000
20240802,120800,65081334,554,554,554,554,100
20240802,120700,65025934,557,557,557,557,0
20240802,120600,65025934,557,557,557,557,10
20240802,120500,65020364,554,554,554,554,0
20240802,120400,65020364,554,554,554,554,0
20240802,120300,65020364,554,554,554,554,0
20240802,120200,65020364,554,554,554,554,0
20240802,120100,65020364,554,554,554,554,0
20240802,120000,65020364,554,554,554,554,0
20240802,115900,65020364,554,554,554,554,0
20240802,115800,65020364,554,554,554,554,0
20240802,115700,65020364,554,554,554,554,0
20240802,115600,65020364,554,553,555,553,4460
20240802,115500,62548959,555,555,555,555,0
20240802,115400,62548959,555,555,555,555,0
20240802,115300,62548959,555,555,555,555,10
20240802,115200,62543409,557,557,557,557,0
20240802,115100,62543409,557,557,557,557,0
20240802,115000,62543409,557,557,557,557,0
20240802,114900,62543409,557,557,557,557,0
20240802,114800,62543409,557,557,557,557,0
20240802,114700,62543409,557,557,557,557,0
20240802,114600,62543409,557,552,557,552,1000
20240802,114500,61987871,550,550,550,550,2
20240802,114400,61986771,550,550,550,550,17
20240802,114300,61977421,553,553,553,553,0
20240802,114200,61977421,553,553,553,553,0
20240802,114100,61977421,553,553,553,553,1
20240802,114000,61976868,550,550,550,549,899
20240802,113900,61482420,548,548,548,548,0
20240802,113800,61482420,548,548,550,548,1715
20240802,113700,60541944,548,552,556,548,10891
20240802,113600,54545550,552,552,552,552,3201
20240802,113500,52778598,557,557,557,557,0
20240802,113400,52778598,557,558,558,553,175
20240802,113300,52681126,553,553,553,553,2
20240802,113200,52680020,558,558,558,558,0
20240802,113100,52680020,558,559,559,553,251
20240802,113000,52541206,553,555,555,553,3001
20240802,112900,50880532,554,554,554,554,0
20240802,112800,50880532,554,554,554,554,0
20240802,112700,50880532,554,554,554,554,0
20240802,112600,50880532,554,554,554,554,0
20240802,112500,50880532,554,554,554,554,0
20240802,112400,50880532,554,554,554,554,0
20240802,112300,50880532,554,554,554,554,0
20240802,112200,50880532,554,554,554,554,0
20240802,112100,50880532,554,554,554,554,0
20240802,112000,50880532,554,554,554,554,0
20240802,111900,50880532,554,554,554,554,0
20240802,111800,50880532,554,554,554,554,0
20240802,111700,50880532,554,554,554,554,38
20240802,111600,50859480,554,554,554,554,2000
20240802,111500,49751480,555,555,555,555,0
20240802,111400,49751480,555,555,555,555,0
20240802,111300,49751480,555,555,555,555,2
20240802,111200,49750370,556,556,556,556,2
20240802,111100,49749258,556,556,556,556,60
20240802,111000,49715898,556,556,556,556,50
20240802,110900,49688098,555,555,555,555,240
20240802,110800,49554898,556,556,556,556,0
20240802,110700,49554898,556,556,556,556,0
20240802,110600,49554898,556,556,556,556,60
20240802,110500,49521538,555,555,555,555,3500
20240802,110400,47579038,555,555,555,555,0
20240802,110300,47579038,555,555,555,555,0
20240802,110200,47579038,555,555,555,555,0
20240802,110100,47579038,555,557,557,555,10297
20240802,110000,41863535,557,557,557,557,0
20240802,105900,41863535,557,557,557,557,0
20240802,105800,41863535,557,558,561,557,1004
20240802,105700,41304300,560,560,560,560,0
20240802,105600,41304300,560,560,560,560,100
20240802,105500,41248300,561,561,561,561,1
20240802,105400,41247739,557,557,557,557,212
20240802,105300,41129655,557,557,557,557,0
20240802,105200,41129655,557,563,563,557,3
20240802,105100,41127978,556,557,557,556,5519
20240802,105000,38056895,557,557,557,557,2500
20240802,104900,36664395,557,560,560,557,3500
20240802,104800,34712925,566,566,566,566,1
20240802,104700,34712359,560,561,561,560,3000
20240802,104600,33032327,566,566,566,566,10
20240802,104500,33026667,560,560,560,560,0
20240802,104400,33026667,560,560,560,560,0
20240802,104300,33026667,560,564,564,560,2605
20240802,104200,31567863,560,560,560,560,13
20240802,104100,31560583,564,564,564,564,0
20240802,104000,31560583,564,564,564,564,0
20240802,103900,31560583,564,564,564,564,10
20240802,103800,31554943,560,560,560,560,0
20240802,103700,31554943,560,565,565,560,15
20240802,103600,31546493,560,561,565,560,131
20240802,103500,31473023,561,565,565,560,268
20240802,103400,31322682,565,562,565,558,8351
20240802,103300,26619917,562,562,562,562,16
20240802,103200,26610925,562,562,562,558,138
20240802,103100,26533853,562,562,562,562,950
20240802,103000,25999953,558,560,560,558,3707
20240802,102900,23924087,560,560,560,560,0
20240802,102800,23924087,560,560,560,560,0
20240802,102700,23924087,560,558,560,558,512
20240802,102600,23638371,558,558,558,558,2
20240802,102500,23637255,557,559,559,557,1718
20240802,102400,22678670,560,560,560,560,0
20240802,102300,22678670,560,560,560,560,0
20240802,102200,22678670,560,560,560,560,2
20240802,102100,22677550,562,562,562,562,20
20240802,102000,22666310,560,561,561,560,1769
20240802,101900,21674113,561,561,561,561,7
20240802,101800,21670186,561,561,561,561,12
20240802,101700,21663454,560,560,560,560,0
20240802,101600,21663454,560,560,560,560,0
20240802,101500,21663454,560,560,560,560,0
20240802,101400,21663454,560,560,560,560,0
20240802,101300,21663454,560,560,560,560,0
20240802,101200,21663454,560,560,560,560,0
20240802,101100,21663454,560,560,560,560,0
20240802,101000,21663454,560,560,560,560,0
20240802,100900,21663454,560,560,560,560,0
20240802,100800,21663454,560,560,560,560,0
20240802,100700,21663454,560,560,560,560,1021
20240802,100600,21091694,561,561,561,561,86
20240802,100500,21043448,559,559,559,559,0
20240802,100400,21043448,559,560,560,559,53
20240802,100300,21013795,561,561,561,561,0
20240802,100200,21013795,561,561,561,561,72
20240802,100100,20973403,561,561,561,561,0
20240802,100000,20973403,561,561,561,561,0
20240802,095900,20973403,561,561,561,561,4
20240802,095800,20971159,561,560,561,560,11
20240802,095700,20964989,561,561,561,561,4
20240802,095600,20962745,561,561,561,561,0
20240802,095500,20962745,561,561,561,561,20
20240802,095400,20951525,561,561,561,561,0
20240802,095300,20951525,561,561,561,561,0
20240802,095200,20951525,561,561,561,561,0
20240802,095100,20951525,561,561,561,561,5
20240802,095000,20948720,562,562,562,562,0
20240802,094900,20948720,562,566,566,560,1027
20240802,094800,20373250,566,566,566,566,0
20240802,094700,20373250,566,566,566,566,0
20240802,094600,20373250,566,566,566,566,0
20240802,094500,20373250,566,566,566,566,1
20240802,094400,20372684,566,566,566,566,0
20240802,094300,20372684,566,566,566,566,0
20240802,094200,20372684,566,566,566,566,5
20240802,094100,20369854,562,566,566,562,20
20240802,094000,20358574,562,562,562,562,2
20240802,093900,20357450,566,566,566,566,0
20240802,093800,20357450,566,566,566,566,0
20240802,093700,20357450,566,561,566,561,2
20240802,093600,20356323,566,566,566,566,10
20240802,093500,20350663,566,566,566,566,0
20240802,093400,20350663,566,566,566,566,0
20240802,093300,20350663,566,566,566,566,0
20240802,093200,20350663,566,566,566,566,0
20240802,093100,20350663,566,566,566,566,0
20240802,093000,20350663,566,566,566,566,38
20240802,092900,20329155,566,566,566,566,0
20240802,092800,20329155,566,562,566,562,123
20240802,092700,20260021,558,559,560,558,2360
20240802,092600,18940478,561,561,561,561,1
20240802,092500,18939917,559,559,559,559,12
20240802,092400,18933209,561,561,561,561,0
20240802,092300,18933209,561,560,561,560,27
20240802,092200,18918069,560,560,560,560,0
20240802,092100,18918069,560,560,560,560,0
20240802,092000,18918069,560,560,560,560,100
20240802,091900,18862069,559,562,562,559,1502
20240802,091800,18017951,562,562,562,562,10
20240802,091700,18012331,558,558,558,558,23
20240802,091600,17999497,562,560,562,558,14229
20240802,091500,10033239,561,561,561,561,597
20240802,091400,9698322,562,562,562,561,689
20240802,091300,9311106,561,562,562,561,547
20240802,091200,9004237,562,563,563,562,586
20240802,091100,8674904,563,563,563,563,1
20240802,091000,8674341,563,563,563,563,439
20240802,090900,8427184,564,564,564,564,101
20240802,090800,8370220,563,563,563,563,0
20240802,090700,8370220,563,563,565,563,88
20240802,090600,8320575,564,566,571,564,7507
20240802,090500,4078873,576,576,576,576,0
20240802,090400,4078873,576,576,576,576,1
20240802,090300,4078297,566,565,566,565,6572
20240802,090200,362441,566,569,569,566,612
20240802,090100,14914,570,574,574,570,26
20240802,090000,0,574,574,574,574,0