KissMeData/086670/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,517693090,11520,11520,11520,11520,1505
20240802,195300,517693090,11520,11520,11520,11520,0
20240802,195200,517693090,11520,11520,11520,11520,0
20240802,195100,517693090,11520,11520,11520,11520,0
20240802,195000,517693090,11520,11520,11520,11520,0
20240802,194900,517693090,11520,11520,11520,11520,0
20240802,194800,517693090,11520,11520,11520,11520,0
20240802,194700,517693090,11520,11520,11520,11520,0
20240802,194600,517693090,11520,11520,11520,11520,0
20240802,194500,517693090,11520,11520,11520,11520,0
20240802,194400,517693090,11520,11520,11520,11520,0
20240802,194300,517693090,11520,11520,11520,11520,0
20240802,194200,517693090,11520,11520,11520,11520,0
20240802,194100,517693090,11520,11520,11520,11520,0
20240802,194000,517693090,11520,11520,11520,11520,0
20240802,193900,517693090,11520,11520,11520,11520,0
20240802,193800,517693090,11520,11520,11520,11520,0
20240802,193700,517693090,11520,11520,11520,11520,0
20240802,193600,517693090,11520,11520,11520,11520,0
20240802,193500,517693090,11520,11520,11520,11520,0
20240802,193400,517693090,11520,11520,11520,11520,0
20240802,193300,517693090,11520,11520,11520,11520,0
20240802,193200,517693090,11520,11520,11520,11520,0
20240802,193100,517693090,11520,11520,11520,11520,0
20240802,193000,517693090,11520,11520,11520,11520,0
20240802,192900,517693090,11520,11520,11520,11520,0
20240802,192800,517693090,11520,11520,11520,11520,0
20240802,192700,517693090,11520,11520,11520,11520,0
20240802,192600,517693090,11520,11520,11520,11520,0
20240802,192500,517693090,11520,11520,11520,11520,0
20240802,192400,517693090,11520,11520,11520,11520,1505
20240802,192300,517693090,11520,11520,11520,11520,0
20240802,192200,517693090,11520,11520,11520,11520,0
20240802,192100,517693090,11520,11520,11520,11520,0
20240802,192000,517693090,11520,11520,11520,11520,0
20240802,191900,517693090,11520,11520,11520,11520,0
20240802,191800,517693090,11520,11520,11520,11520,0
20240802,191700,517693090,11520,11520,11520,11520,0
20240802,191600,517693090,11520,11520,11520,11520,0
20240802,191500,517693090,11520,11520,11520,11520,0
20240802,191400,517693090,11520,11520,11520,11520,0
20240802,191300,517693090,11520,11520,11520,11520,0
20240802,191200,517693090,11520,11520,11520,11520,0
20240802,191100,517693090,11520,11520,11520,11520,0
20240802,191000,517693090,11520,11520,11520,11520,0
20240802,190900,517693090,11520,11520,11520,11520,0
20240802,190800,517693090,11520,11520,11520,11520,0
20240802,190700,517693090,11520,11520,11520,11520,0
20240802,190600,517693090,11520,11520,11520,11520,0
20240802,190500,517693090,11520,11520,11520,11520,0
20240802,190400,517693090,11520,11520,11520,11520,0
20240802,190300,517693090,11520,11520,11520,11520,0
20240802,190200,517693090,11520,11520,11520,11520,0
20240802,190100,517693090,11520,11520,11520,11520,0
20240802,190000,517693090,11520,11520,11520,11520,0
20240802,185900,517693090,11520,11520,11520,11520,0
20240802,185800,517693090,11520,11520,11520,11520,0
20240802,185700,517693090,11520,11520,11520,11520,0
20240802,185600,517693090,11520,11520,11520,11520,0
20240802,185500,517693090,11520,11520,11520,11520,0
20240802,185400,517693090,11520,11520,11520,11520,1505
20240802,185300,517693090,11520,11520,11520,11520,0
20240802,185200,517693090,11520,11520,11520,11520,0
20240802,185100,517693090,11520,11520,11520,11520,0
20240802,185000,517693090,11520,11520,11520,11520,0
20240802,184900,517693090,11520,11520,11520,11520,0
20240802,184800,517693090,11520,11520,11520,11520,0
20240802,184700,517693090,11520,11520,11520,11520,0
20240802,184600,517693090,11520,11520,11520,11520,0
20240802,184500,517693090,11520,11520,11520,11520,0
20240802,184400,517693090,11520,11520,11520,11520,0
20240802,184300,517693090,11520,11520,11520,11520,0
20240802,184200,517693090,11520,11520,11520,11520,0
20240802,184100,517693090,11520,11520,11520,11520,0
20240802,184000,517693090,11520,11520,11520,11520,0
20240802,183900,517693090,11520,11520,11520,11520,0
20240802,183800,517693090,11520,11520,11520,11520,0
20240802,183700,517693090,11520,11520,11520,11520,0
20240802,183600,517693090,11520,11520,11520,11520,0
20240802,183500,517693090,11520,11520,11520,11520,0
20240802,183400,517693090,11520,11520,11520,11520,0
20240802,183300,517693090,11520,11520,11520,11520,0
20240802,183200,517693090,11520,11520,11520,11520,0
20240802,183100,517693090,11520,11520,11520,11520,0
20240802,183000,517693090,11520,11520,11520,11520,0
20240802,182900,517693090,11520,11520,11520,11520,0
20240802,182800,517693090,11520,11520,11520,11520,0
20240802,182700,517693090,11520,11520,11520,11520,0
20240802,182600,517693090,11520,11520,11520,11520,0
20240802,182500,517693090,11520,11520,11520,11520,0
20240802,182400,517693090,11520,11520,11520,11520,1505
20240802,182300,517693090,11520,11520,11520,11520,0
20240802,182200,517693090,11520,11520,11520,11520,0
20240802,182100,517693090,11520,11520,11520,11520,0
20240802,182000,517693090,11520,11520,11520,11520,0
20240802,181900,517693090,11520,11520,11520,11520,0
20240802,181800,517693090,11520,11520,11520,11520,0
20240802,181700,517693090,11520,11520,11520,11520,0
20240802,181600,517693090,11520,11520,11520,11520,0
20240802,181500,517693090,11520,11520,11520,11520,0
20240802,181400,517693090,11520,11520,11520,11520,0
20240802,181300,517693090,11520,11520,11520,11520,0
20240802,181200,517693090,11520,11520,11520,11520,0
20240802,181100,517693090,11520,11520,11520,11520,0
20240802,181000,517693090,11520,11520,11520,11520,0
20240802,180900,517693090,11520,11520,11520,11520,0
20240802,180800,517693090,11520,11520,11520,11520,0
20240802,180700,517693090,11520,11520,11520,11520,0
20240802,180600,517693090,11520,11520,11520,11520,0
20240802,180500,517693090,11520,11520,11520,11520,0
20240802,180400,517693090,11520,11520,11520,11520,0
20240802,180300,517693090,11520,11520,11520,11520,0
20240802,180200,517693090,11520,11520,11520,11520,0
20240802,180100,517693090,11520,11520,11520,11520,0
20240802,180000,517693090,11520,11520,11520,11520,0
20240802,175900,517693090,11520,11520,11520,11520,0
20240802,175800,517693090,11520,11520,11520,11520,0
20240802,175700,517693090,11520,11520,11520,11520,0
20240802,175600,517693090,11520,11520,11520,11520,0
20240802,175500,517693090,11520,11520,11520,11520,0
20240802,175400,517693090,11520,11520,11520,11520,1505
20240802,175300,517693090,11520,11520,11520,11520,0
20240802,175200,517693090,11520,11520,11520,11520,0
20240802,175100,517693090,11520,11520,11520,11520,0
20240802,175000,517693090,11520,11520,11520,11520,0
20240802,174900,517693090,11520,11520,11520,11520,0
20240802,174800,517693090,11520,11520,11520,11520,0
20240802,174700,517693090,11520,11520,11520,11520,0
20240802,174600,517693090,11520,11520,11520,11520,0
20240802,174500,517693090,11520,11520,11520,11520,0
20240802,174400,517693090,11520,11520,11520,11520,0
20240802,174300,517693090,11520,11520,11520,11520,0
20240802,174200,517693090,11520,11520,11520,11520,0
20240802,174100,517693090,11520,11520,11520,11520,0
20240802,174000,517693090,11520,11520,11520,11520,0
20240802,173900,517693090,11520,11520,11520,11520,0
20240802,173800,517693090,11520,11520,11520,11520,0
20240802,173700,517693090,11520,11520,11520,11520,0
20240802,173600,517693090,11520,11520,11520,11520,0
20240802,173500,517693090,11520,11520,11520,11520,0
20240802,173400,517693090,11520,11520,11520,11520,0
20240802,173300,517693090,11520,11520,11520,11520,0
20240802,173200,517693090,11520,11520,11520,11520,0
20240802,173100,517693090,11520,11520,11520,11520,0
20240802,173000,517693090,11520,11520,11520,11520,0
20240802,172900,517693090,11520,11520,11520,11520,0
20240802,172800,517693090,11520,11520,11520,11520,0
20240802,172700,517693090,11520,11520,11520,11520,0
20240802,172600,517693090,11520,11520,11520,11520,0
20240802,172500,517693090,11520,11520,11520,11520,0
20240802,172400,517693090,11520,11520,11520,11520,1505
20240802,172300,517693090,11520,11520,11520,11520,0
20240802,172200,517693090,11520,11520,11520,11520,0
20240802,172100,517693090,11520,11520,11520,11520,0
20240802,172000,517693090,11520,11520,11520,11520,0
20240802,171900,517693090,11520,11520,11520,11520,0
20240802,171800,517693090,11520,11520,11520,11520,0
20240802,171700,517693090,11520,11520,11520,11520,0
20240802,171600,517693090,11520,11520,11520,11520,0
20240802,171500,517693090,11520,11520,11520,11520,0
20240802,171400,517693090,11520,11520,11520,11520,0
20240802,171300,517693090,11520,11520,11520,11520,0
20240802,171200,517693090,11520,11520,11520,11520,0
20240802,171100,517693090,11520,11520,11520,11520,0
20240802,171000,517693090,11520,11520,11520,11520,0
20240802,170900,517693090,11520,11520,11520,11520,0
20240802,170800,517693090,11520,11520,11520,11520,0
20240802,170700,517693090,11520,11520,11520,11520,0
20240802,170600,517693090,11520,11520,11520,11520,0
20240802,170500,517693090,11520,11520,11520,11520,0
20240802,170400,517693090,11520,11520,11520,11520,0
20240802,170300,517693090,11520,11520,11520,11520,0
20240802,170200,517693090,11520,11520,11520,11520,0
20240802,170100,517693090,11520,11520,11520,11520,0
20240802,170000,517693090,11520,11520,11520,11520,0
20240802,165900,517693090,11520,11520,11520,11520,0
20240802,165800,517693090,11520,11520,11520,11520,0
20240802,165700,517693090,11520,11520,11520,11520,0
20240802,165600,517693090,11520,11520,11520,11520,0
20240802,165500,517693090,11520,11520,11520,11520,0
20240802,165400,517693090,11520,11520,11520,11520,1505
20240802,165300,517693090,11520,11520,11520,11520,0
20240802,165200,517693090,11520,11520,11520,11520,0
20240802,165100,517693090,11520,11520,11520,11520,0
20240802,165000,517693090,11520,11520,11520,11520,0
20240802,164900,517693090,11520,11520,11520,11520,0
20240802,164800,517693090,11520,11520,11520,11520,0
20240802,164700,517693090,11520,11520,11520,11520,0
20240802,164600,517693090,11520,11520,11520,11520,0
20240802,164500,517693090,11520,11520,11520,11520,0
20240802,164400,517693090,11520,11520,11520,11520,0
20240802,164300,517693090,11520,11520,11520,11520,0
20240802,164200,517693090,11520,11520,11520,11520,0
20240802,164100,517693090,11520,11520,11520,11520,0
20240802,164000,517693090,11520,11520,11520,11520,0
20240802,163900,517693090,11520,11520,11520,11520,0
20240802,163800,517693090,11520,11520,11520,11520,0
20240802,163700,517693090,11520,11520,11520,11520,0
20240802,163600,517693090,11520,11520,11520,11520,0
20240802,163500,517693090,11520,11520,11520,11520,0
20240802,163400,517693090,11520,11520,11520,11520,0
20240802,163300,517693090,11520,11520,11520,11520,0
20240802,163200,517693090,11520,11520,11520,11520,0
20240802,163100,517693090,11520,11520,11520,11520,0
20240802,163000,517693090,11520,11520,11520,11520,0
20240802,162900,517693090,11520,11520,11520,11520,0
20240802,162800,517693090,11520,11520,11520,11520,0
20240802,162700,517693090,11520,11520,11520,11520,0
20240802,162600,517693090,11520,11520,11520,11520,0
20240802,162500,517693090,11520,11520,11520,11520,0
20240802,162400,517693090,11520,11520,11520,11520,1505
20240802,162300,517693090,11520,11520,11520,11520,0
20240802,162200,517693090,11520,11520,11520,11520,0
20240802,162100,517693090,11520,11520,11520,11520,0
20240802,162000,517693090,11520,11520,11520,11520,0
20240802,161900,517693090,11520,11520,11520,11520,0
20240802,161800,517693090,11520,11520,11520,11520,0
20240802,161700,517693090,11520,11520,11520,11520,0
20240802,161600,517693090,11520,11520,11520,11520,0
20240802,161500,517693090,11520,11520,11520,11520,0
20240802,161400,517693090,11520,11520,11520,11520,0
20240802,161300,517693090,11520,11520,11520,11520,0
20240802,161200,517693090,11520,11520,11520,11520,0
20240802,161100,517693090,11520,11520,11520,11520,0
20240802,161000,517693090,11520,11520,11520,11520,0
20240802,160900,517693090,11520,11520,11520,11520,0
20240802,160800,517693090,11520,11520,11520,11520,0
20240802,160700,517693090,11520,11520,11520,11520,0
20240802,160600,517693090,11520,11520,11520,11520,0
20240802,160500,517693090,11520,11520,11520,11520,0
20240802,160400,517693090,11520,11520,11520,11520,0
20240802,160300,517693090,11520,11520,11520,11520,0
20240802,160200,517693090,11520,11520,11520,11520,0
20240802,160100,517693090,11520,11520,11520,11520,0
20240802,160000,517693090,11520,11520,11520,11520,0
20240802,155900,517693090,11520,11520,11520,11520,0
20240802,155800,517693090,11520,11520,11520,11520,0
20240802,155700,517693090,11520,11520,11520,11520,0
20240802,155600,517693090,11520,11520,11520,11520,0
20240802,155500,517693090,11520,11520,11520,11520,0
20240802,155400,517693090,11520,11520,11520,11520,1505
20240802,155300,517693090,11520,11520,11520,11520,0
20240802,155200,517693090,11520,11520,11520,11520,0
20240802,155100,517693090,11520,11520,11520,11520,0
20240802,155000,517693090,11520,11520,11520,11520,0
20240802,154900,517693090,11520,11520,11520,11520,0
20240802,154800,517693090,11520,11520,11520,11520,0
20240802,154700,517693090,11520,11520,11520,11520,0
20240802,154600,517693090,11520,11520,11520,11520,0
20240802,154500,517693090,11520,11520,11520,11520,0
20240802,154400,517693090,11520,11520,11520,11520,0
20240802,154300,517693090,11520,11520,11520,11520,0
20240802,154200,517693090,11520,11520,11520,11520,0
20240802,154100,517693090,11520,11520,11520,11520,0
20240802,154000,517693090,11520,11520,11520,11520,0
20240802,153900,517693090,11520,11520,11520,11520,0
20240802,153800,517693090,11520,11520,11520,11520,0
20240802,153700,517693090,11520,11520,11520,11520,0
20240802,153600,517693090,11520,11520,11520,11520,0
20240802,153500,517693090,11520,11520,11520,11520,0
20240802,153400,517693090,11520,11520,11520,11520,0
20240802,153300,517693090,11520,11520,11520,11520,0
20240802,153200,517693090,11520,11520,11520,11520,0
20240802,153100,517693090,11520,11520,11520,11520,0
20240802,153000,517693090,11520,11520,11520,11520,1505
20240802,152900,500355490,11530,11530,11530,11530,0
20240802,152800,500355490,11530,11530,11530,11530,0
20240802,152700,500355490,11530,11530,11530,11530,0
20240802,152600,500355490,11530,11530,11530,11530,0
20240802,152500,500355490,11530,11530,11530,11530,0
20240802,152400,500355490,11530,11530,11530,11530,0
20240802,152300,500355490,11530,11530,11530,11530,0
20240802,152200,500355490,11530,11530,11530,11530,0
20240802,152100,500355490,11530,11530,11530,11530,0
20240802,152000,500355490,11530,11530,11530,11530,0
20240802,151900,500355490,11530,11530,11530,11530,1038
20240802,151800,488387350,11530,11530,11530,11530,16
20240802,151700,488202870,11520,11520,11520,11520,0
20240802,151600,488202870,11520,11520,11520,11520,0
20240802,151500,488202870,11520,11520,11520,11520,0
20240802,151400,488202870,11520,11520,11520,11520,0
20240802,151300,488202870,11520,11520,11520,11520,0
20240802,151200,488202870,11520,11530,11530,11520,73
20240802,151100,487361610,11530,11530,11530,11530,57
20240802,151000,486704400,11530,11530,11530,11530,243
20240802,150900,483902610,11530,11530,11530,11520,1256
20240802,150800,469421030,11530,11530,11530,11530,0
20240802,150700,469421030,11530,11540,11540,11530,23
20240802,150600,469155830,11540,11540,11540,11540,85
20240802,150500,468174930,11550,11550,11550,11550,0
20240802,150400,468174930,11550,11550,11550,11550,432
20240802,150300,463185330,11560,11560,11560,11560,170
20240802,150200,461220130,11540,11540,11540,11540,0
20240802,150100,461220130,11540,11540,11540,11540,20
20240802,150000,460989330,11540,11540,11540,11540,0
20240802,145900,460989330,11540,11540,11540,11540,0
20240802,145800,460989330,11540,11540,11540,11540,5
20240802,145700,460931630,11560,11560,11560,11560,163
20240802,145600,459047350,11540,11540,11540,11540,0
20240802,145500,459047350,11540,11540,11540,11540,10
20240802,145400,458931950,11550,11530,11550,11530,295
20240802,145300,455524820,11530,11550,11550,11530,88
20240802,145200,454510040,11550,11550,11550,11550,0
20240802,145100,454510040,11550,11550,11550,11550,0
20240802,145000,454510040,11550,11550,11550,11550,0
20240802,144900,454510040,11550,11550,11550,11550,300
20240802,144800,451045040,11530,11520,11530,11520,42
20240802,144700,450560840,11530,11530,11530,11530,0
20240802,144600,450560840,11530,11530,11530,11530,0
20240802,144500,450560840,11530,11530,11530,11530,30
20240802,144400,450214940,11530,11530,11530,11530,60
20240802,144300,449523140,11530,11530,11530,11530,1
20240802,144200,449511610,11530,11530,11530,11530,100
20240802,144100,448358610,11530,11530,11530,11530,0
20240802,144000,448358610,11530,11550,11550,11530,1625
20240802,143900,429592950,11550,11550,11550,11550,32
20240802,143800,429223350,11550,11550,11550,11550,5
20240802,143700,429165600,11600,11600,11600,11600,0
20240802,143600,429165600,11600,11560,11600,11550,225
20240802,143500,426565560,11560,11560,11560,11560,0
20240802,143400,426565560,11560,11560,11560,11560,0
20240802,143300,426565560,11560,11560,11560,11560,0
20240802,143200,426565560,11560,11560,11560,11560,0
20240802,143100,426565560,11560,11580,11580,11560,1346
20240802,143000,411003860,11600,11600,11600,11600,0
20240802,142900,411003860,11600,11600,11600,11600,0
20240802,142800,411003860,11600,11600,11600,11600,0
20240802,142700,411003860,11600,11600,11600,11600,1
20240802,142600,410992260,11570,11570,11570,11570,0
20240802,142500,410992260,11570,11570,11570,11570,0
20240802,142400,410992260,11570,11570,11570,11570,0
20240802,142300,410992260,11570,11570,11570,11570,0
20240802,142200,410992260,11570,11570,11570,11570,0
20240802,142100,410992260,11570,11600,11600,11570,50
20240802,142000,410413180,11610,11610,11610,11610,0
20240802,141900,410413180,11610,11610,11610,11610,0
20240802,141800,410413180,11610,11610,11610,11610,2
20240802,141700,410389960,11610,11610,11610,11610,0
20240802,141600,410389960,11610,11610,11610,11610,28
20240802,141500,410064880,11610,11610,11610,11610,0
20240802,141400,410064880,11610,11610,11610,11610,0
20240802,141300,410064880,11610,11610,11610,11610,0
20240802,141200,410064880,11610,11600,11610,11600,537
20240802,141100,403835670,11610,11610,11610,11610,1
20240802,141000,403824060,11600,11600,11600,11600,0
20240802,140900,403824060,11600,11650,11650,11600,357
20240802,140800,399678610,11680,11680,11680,11680,0
20240802,140700,399678610,11680,11680,11680,11680,0
20240802,140600,399678610,11680,11680,11680,11680,2
20240802,140500,399655250,11730,11730,11730,11730,0
20240802,140400,399655250,11730,11730,11730,11730,0
20240802,140300,399655250,11730,11730,11730,11730,0
20240802,140200,399655250,11730,11690,11730,11690,29
20240802,140100,399315200,11740,11740,11740,11740,0
20240802,140000,399315200,11740,11740,11740,11740,0
20240802,135900,399315200,11740,11740,11740,11740,0
20240802,135800,399315200,11740,11740,11740,11740,0
20240802,135700,399315200,11740,11740,11740,11740,0
20240802,135600,399315200,11740,11740,11740,11740,0
20240802,135500,399315200,11740,11740,11740,11740,0
20240802,135400,399315200,11740,11740,11740,11740,0
20240802,135300,399315200,11740,11740,11740,11740,0
20240802,135200,399315200,11740,11740,11740,11740,0
20240802,135100,399315200,11740,11740,11740,11740,0
20240802,135000,399315200,11740,11740,11740,11740,0
20240802,134900,399315200,11740,11740,11740,11740,0
20240802,134800,399315200,11740,11690,11740,11690,66
20240802,134700,398540410,11630,11690,11690,11630,1497
20240802,134600,381052300,11690,11690,11690,11690,0
20240802,134500,381052300,11690,11690,11690,11690,0
20240802,134400,381052300,11690,11640,11690,11640,3
20240802,134300,381017280,11630,11630,11630,11630,64
20240802,134200,380272960,11630,11690,11690,11630,101
20240802,134100,379094670,11690,11640,11690,11640,13
20240802,134000,378942750,11690,11690,11690,11690,0
20240802,133900,378942750,11690,11690,11690,11690,0
20240802,133800,378942750,11690,11690,11690,11690,0
20240802,133700,378942750,11690,11690,11690,11690,11
20240802,133600,378814160,11790,11690,11790,11690,10
20240802,133500,378696510,11620,11620,11620,11620,0
20240802,133400,378696510,11620,11620,11620,11620,0
20240802,133300,378696510,11620,11620,11620,11620,3
20240802,133200,378661650,11670,11670,11670,11670,325
20240802,133100,374868900,11670,11630,11670,11630,80
20240802,133000,373938240,11580,11580,11580,11580,0
20240802,132900,373938240,11580,11580,11580,11580,23
20240802,132800,373671900,11630,11630,11630,11630,0
20240802,132700,373671900,11630,11630,11630,11630,6
20240802,132600,373602120,11630,11630,11630,11630,86
20240802,132500,372601940,11630,11580,11630,11580,103
20240802,132400,371407350,11580,11580,11580,11580,0
20240802,132300,371407350,11580,11580,11580,11580,0
20240802,132200,371407350,11580,11580,11580,11580,0
20240802,132100,371407350,11580,11580,11580,11580,1
20240802,132000,371395770,11580,11580,11580,11580,13
20240802,131900,371245230,11630,11630,11630,11630,0
20240802,131800,371245230,11630,11630,11630,11630,1
20240802,131700,371233600,11580,11620,11630,11580,107
20240802,131600,369990310,11570,11560,11570,11560,104
20240802,131500,368788030,11570,11570,11570,11570,0
20240802,131400,368788030,11570,11570,11570,11570,0
20240802,131300,368788030,11570,11560,11590,11560,702
20240802,131200,360652400,11590,11570,11590,11570,130
20240802,131100,359147200,11570,11570,11570,11570,30
20240802,131000,358800100,11570,11580,11580,11570,323
20240802,130900,355060800,11590,11590,11590,11590,0
20240802,130800,355060800,11590,11590,11590,11590,0
20240802,130700,355060800,11590,11590,11590,11590,184
20240802,130600,352928240,11590,11590,11590,11590,0
20240802,130500,352928240,11590,11590,11590,11590,100
20240802,130400,351769240,11590,11590,11590,11590,100
20240802,130300,350610240,11590,11590,11590,11590,0
20240802,130200,350610240,11590,11590,11590,11590,89
20240802,130100,349578730,11590,11590,11590,11590,0
20240802,130000,349578730,11590,11590,11590,11590,0
20240802,125900,349578730,11590,11590,11590,11590,0
20240802,125800,349578730,11590,11590,11590,11590,10
20240802,125700,349462830,11620,11620,11620,11620,0
20240802,125600,349462830,11620,11620,11620,11620,0
20240802,125500,349462830,11620,11620,11620,11620,0
20240802,125400,349462830,11620,11620,11620,11620,0
20240802,125300,349462830,11620,11620,11620,11620,0
20240802,125200,349462830,11620,11620,11620,11620,0
20240802,125100,349462830,11620,11600,11620,11600,441
20240802,125000,344346410,11600,11600,11600,11600,0
20240802,124900,344346410,11600,11600,11600,11600,79
20240802,124800,343430010,11600,11600,11600,11600,0
20240802,124700,343430010,11600,11600,11600,11600,0
20240802,124600,343430010,11600,11600,11600,11600,0
20240802,124500,343430010,11600,11600,11600,11600,0
20240802,124400,343430010,11600,11600,11600,11600,0
20240802,124300,343430010,11600,11600,11600,11600,0
20240802,124200,343430010,11600,11600,11600,11600,0
20240802,124100,343430010,11600,11600,11600,11600,118
20240802,124000,342061210,11600,11600,11600,11600,0
20240802,123900,342061210,11600,11600,11600,11600,0
20240802,123800,342061210,11600,11600,11600,11600,300
20240802,123700,338581210,11600,11600,11600,11600,0
20240802,123600,338581210,11600,11600,11600,11600,72
20240802,123500,337746010,11630,11630,11630,11630,2
20240802,123400,337722750,11590,11590,11590,11590,0
20240802,123300,337722750,11590,11590,11590,11590,0
20240802,123200,337722750,11590,11590,11590,11590,0
20240802,123100,337722750,11590,11610,11610,11590,813
20240802,123000,328297340,11610,11610,11610,11610,44
20240802,122900,327786500,11610,11610,11610,11610,0
20240802,122800,327786500,11610,11620,11620,11610,339
20240802,122700,323847780,11630,11630,11630,11630,25
20240802,122600,323557030,11630,11630,11630,11630,0
20240802,122500,323557030,11630,11630,11630,11630,21
20240802,122400,323312800,11630,11630,11630,11630,0
20240802,122300,323312800,11630,11630,11630,11630,0
20240802,122200,323312800,11630,11630,11630,11630,0
20240802,122100,323312800,11630,11630,11630,11630,39
20240802,122000,322859230,11630,11630,11630,11630,0
20240802,121900,322859230,11630,11630,11630,11630,0
20240802,121800,322859230,11630,11630,11630,11630,21
20240802,121700,322615000,11630,11630,11630,11630,1
20240802,121600,322603370,11620,11620,11620,11620,0
20240802,121500,322603370,11620,11620,11620,11620,0
20240802,121400,322603370,11620,11620,11620,11620,0
20240802,121300,322603370,11620,11620,11620,11620,0
20240802,121200,322603370,11620,11620,11620,11620,0
20240802,121100,322603370,11620,11620,11620,11620,0
20240802,121000,322603370,11620,11620,11620,11620,0
20240802,120900,322603370,11620,11620,11620,11620,0
20240802,120800,322603370,11620,11620,11620,11620,0
20240802,120700,322603370,11620,11620,11620,11620,0
20240802,120600,322603370,11620,11620,11620,11620,0
20240802,120500,322603370,11620,11620,11620,11620,0
20240802,120400,322603370,11620,11620,11620,11620,0
20240802,120300,322603370,11620,11620,11620,11620,0
20240802,120200,322603370,11620,11620,11620,11620,0
20240802,120100,322603370,11620,11620,11620,11620,0
20240802,120000,322603370,11620,11620,11620,11620,0
20240802,115900,322603370,11620,11620,11620,11620,0
20240802,115800,322603370,11620,11620,11670,11620,139
20240802,115700,320987790,11610,11610,11610,11610,0
20240802,115600,320987790,11610,11610,11610,11610,0
20240802,115500,320987790,11610,11610,11610,11610,0
20240802,115400,320987790,11610,11610,11610,11610,0
20240802,115300,320987790,11610,11610,11610,11610,9
20240802,115200,320883300,11600,11600,11600,11600,0
20240802,115100,320883300,11600,11600,11600,11600,0
20240802,115000,320883300,11600,11600,11600,11600,0
20240802,114900,320883300,11600,11610,11610,11600,477
20240802,114800,315349720,11620,11620,11620,11620,0
20240802,114700,315349720,11620,11620,11620,11620,0
20240802,114600,315349720,11620,11620,11620,11620,50
20240802,114500,314768720,11600,11600,11600,11600,0
20240802,114400,314768720,11600,11600,11600,11600,0
20240802,114300,314768720,11600,11600,11600,11600,0
20240802,114200,314768720,11600,11600,11600,11600,0
20240802,114100,314768720,11600,11600,11600,11600,0
20240802,114000,314768720,11600,11620,11620,11600,683
20240802,113900,306842640,11600,11620,11620,11600,889
20240802,113800,296528530,11620,11620,11620,11620,1305
20240802,113700,281364430,11620,11630,11630,11620,558
20240802,113600,274877890,11630,11630,11630,11630,0
20240802,113500,274877890,11630,11630,11630,11630,341
20240802,113400,270912060,11640,11640,11640,11640,0
20240802,113300,270912060,11640,11640,11640,11640,669
20240802,113200,263124900,11640,11640,11640,11640,0
20240802,113100,263124900,11640,11640,11640,11640,0
20240802,113000,263124900,11640,11640,11640,11640,0
20240802,112900,263124900,11640,11640,11640,11640,0
20240802,112800,263124900,11640,11640,11640,11640,20
20240802,112700,262892100,11640,11640,11640,11640,0
20240802,112600,262892100,11640,11630,11640,11630,150
20240802,112500,261147100,11640,11640,11640,11640,50
20240802,112400,260565100,11630,11630,11630,11630,0
20240802,112300,260565100,11630,11630,11630,11630,362
20240802,112200,256355040,11630,11640,11640,11630,169
20240802,112100,254389070,11640,11640,11640,11640,25
20240802,112000,254098070,11640,11640,11640,11640,0
20240802,111900,254098070,11640,11650,11650,11640,5
20240802,111800,254039860,11660,11690,11690,11650,950
20240802,111700,242967530,11660,11660,11660,11660,0
20240802,111600,242967530,11660,11670,11670,11660,791
20240802,111500,233737740,11670,11680,11680,11670,1675
20240802,111400,214179350,11680,11680,11680,11680,0
20240802,111300,214179350,11680,11680,11680,11680,0
20240802,111200,214179350,11680,11680,11680,11680,0
20240802,111100,214179350,11680,11680,11680,11680,0
20240802,111000,214179350,11680,11680,11680,11680,86
20240802,110900,213174870,11680,11680,11680,11680,58
20240802,110800,212497430,11680,11680,11680,11680,3
20240802,110700,212462390,11680,11680,11680,11680,0
20240802,110600,212462390,11680,11680,11680,11680,0
20240802,110500,212462390,11680,11680,11680,11680,0
20240802,110400,212462390,11680,11680,11680,11680,0
20240802,110300,212462390,11680,11690,11690,11680,801
20240802,110200,203101880,11700,11700,11700,11700,9
20240802,110100,202996580,11690,11700,11700,11690,236
20240802,110000,200237380,11700,11700,11700,11700,0
20240802,105900,200237380,11700,11700,11700,11700,0
20240802,105800,200237380,11700,11700,11700,11700,0
20240802,105700,200237380,11700,11700,11700,11700,0
20240802,105600,200237380,11700,11710,11710,11700,87
20240802,105500,199219470,11710,11710,11710,11710,0
20240802,105400,199219470,11710,11710,11710,11710,0
20240802,105300,199219470,11710,11710,11710,11710,0
20240802,105200,199219470,11710,11710,11710,11710,0
20240802,105100,199219470,11710,11710,11710,11710,0
20240802,105000,199219470,11710,11710,11710,11710,0
20240802,104900,199219470,11710,11710,11710,11710,0
20240802,104800,199219470,11710,11710,11710,11710,0
20240802,104700,199219470,11710,11700,11710,11700,59
20240802,104600,198529150,11690,11690,11690,11690,13
20240802,104500,198377180,11690,11690,11690,11690,10
20240802,104400,198260280,11690,11700,11700,11690,1074
20240802,104300,185704260,11710,11710,11710,11710,0
20240802,104200,185704260,11710,11710,11710,11710,0
20240802,104100,185704260,11710,11710,11710,11710,444
20240802,104000,180505020,11740,11740,11740,11740,0
20240802,103900,180505020,11740,11740,11740,11740,0
20240802,103800,180505020,11740,11740,11740,11740,0
20240802,103700,180505020,11740,11740,11740,11740,1
20240802,103600,180493280,11700,11740,11740,11700,306
20240802,103500,176913000,11740,11740,11740,11740,1
20240802,103400,176901260,11690,11690,11690,11690,0
20240802,103300,176901260,11690,11690,11690,11690,0
20240802,103200,176901260,11690,11690,11690,11690,1
20240802,103100,176889570,11700,11700,11700,11700,0
20240802,103000,176889570,11700,11700,11700,11700,0
20240802,102900,176889570,11700,11700,11700,11700,0
20240802,102800,176889570,11700,11700,11700,11700,89
20240802,102700,175848270,11710,11710,11710,11710,0
20240802,102600,175848270,11710,11710,11710,11710,201
20240802,102500,173494560,11750,11750,11750,11750,0
20240802,102400,173494560,11750,11750,11750,11750,0
20240802,102300,173494560,11750,11750,11750,11750,20
20240802,102200,173259560,11750,11750,11750,11750,200
20240802,102100,170909560,11760,11760,11760,11760,12
20240802,102000,170768440,11760,11760,11760,11760,0
20240802,101900,170768440,11760,11760,11760,11760,0
20240802,101800,170768440,11760,11760,11760,11760,3
20240802,101700,170733160,11770,11770,11770,11770,0
20240802,101600,170733160,11770,11770,11770,11770,85
20240802,101500,169732710,11710,11710,11710,11710,4
20240802,101400,169685870,11700,11730,11770,11700,1464
20240802,101300,152501290,11700,11700,11700,11700,5
20240802,101200,152442790,11690,11690,11690,11690,0
20240802,101100,152442790,11690,11690,11690,11690,0
20240802,101000,152442790,11690,11690,11690,11690,0
20240802,100900,152442790,11690,11690,11690,11690,0
20240802,100800,152442790,11690,11690,11690,11690,19
20240802,100700,152220680,11690,11690,11690,11690,1
20240802,100600,152208990,11690,11690,11690,11690,788
20240802,100500,142997270,11680,11690,11690,11680,217
20240802,100400,140460680,11690,11690,11690,11690,89
20240802,100300,139420270,11690,11690,11690,11690,1
20240802,100200,139408580,11700,11700,11700,11700,100
20240802,100100,138238580,11730,11730,11730,11730,10
20240802,100000,138121280,11730,11730,11730,11730,0
20240802,095900,138121280,11730,11730,11730,11730,0
20240802,095800,138121280,11730,11700,11730,11700,170
20240802,095700,136132100,11700,11700,11700,11700,500
20240802,095600,130282100,11700,11700,11700,11700,0
20240802,095500,130282100,11700,11700,11700,11700,204
20240802,095400,127895300,11700,11700,11700,11700,0
20240802,095300,127895300,11700,11700,11700,11700,0
20240802,095200,127895300,11700,11700,11700,11700,2
20240802,095100,127871900,11700,11700,11700,11700,261
20240802,095000,124818200,11720,11720,11720,11720,2
20240802,094900,124794760,11700,11700,11700,11700,400
20240802,094800,120114760,11700,11710,11710,11700,2109
20240802,094700,95432700,11710,11710,11710,11710,579
20240802,094600,88652610,11720,11720,11720,11720,0
20240802,094500,88652610,11720,11720,11720,11720,5
20240802,094400,88594010,11740,11740,11740,11740,0
20240802,094300,88594010,11740,11740,11740,11720,8
20240802,094200,88500130,11740,11720,11740,11720,2
20240802,094100,88476670,11740,11770,11770,11720,113
20240802,094000,87152080,11740,11740,11740,11740,0
20240802,093900,87152080,11740,11740,11740,11740,126
20240802,093800,85672840,11740,11740,11740,11740,175
20240802,093700,83618340,11720,11720,11720,11720,75
20240802,093600,82739340,11730,11730,11730,11730,0
20240802,093500,82739340,11730,11730,11730,11730,42
20240802,093400,82246680,11730,11740,11740,11730,5
20240802,093300,82188020,11740,11740,11740,11740,0
20240802,093200,82188020,11740,11740,11740,11740,10
20240802,093100,82070620,11740,11740,11740,11740,0
20240802,093000,82070620,11740,11740,11740,11740,0
20240802,092900,82070620,11740,11740,11740,11740,1
20240802,092800,82058880,11730,11730,11740,11730,15
20240802,092700,81882920,11730,11730,11730,11730,24
20240802,092600,81601400,11730,11730,11730,11730,0
20240802,092500,81601400,11730,11730,11730,11730,85
20240802,092400,80604350,11710,11710,11710,11710,110
20240802,092300,79316250,11710,11710,11710,11710,1
20240802,092200,79304540,11730,11730,11730,11700,213
20240802,092100,76808880,11730,11730,11730,11730,0
20240802,092000,76808880,11730,11740,11740,11730,111
20240802,091900,75506740,11750,11830,11830,11750,448
20240802,091800,70242530,11800,11800,11800,11800,100
20240802,091700,69062530,11800,11750,11800,11750,151
20240802,091600,67288230,11750,11760,11760,11750,869
20240802,091500,57074830,11770,11780,11780,11770,165
20240802,091400,55132450,11800,11800,11800,11790,1654
20240802,091300,35615970,11800,11800,11800,11800,0
20240802,091200,35615970,11800,11820,11820,11800,242
20240802,091100,32760310,11800,11820,11840,11800,312
20240802,091000,29072190,11820,11870,11870,11820,323
20240802,090900,25248010,11880,11880,11880,11880,0
20240802,090800,25248010,11880,11880,11880,11880,13
20240802,090700,25093570,11880,11880,11880,11880,312
20240802,090600,21387010,11910,11890,11910,11890,285
20240802,090500,17996790,11890,11900,11900,11890,966
20240802,090400,6510940,11940,11940,11940,11940,0
20240802,090300,6510940,11940,11940,11940,11940,0
20240802,090200,6510940,11940,11880,11940,11880,23
20240802,090100,6237640,11890,11880,11890,11880,4
20240802,090000,6190100,11950,11950,11950,11950,518