KissMeData/096350/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200200,116609340,380,380,380,380,6892
20240802,200100,116609340,380,380,380,380,0
20240802,200000,116609340,380,380,380,380,0
20240802,195900,116609340,380,380,380,380,0
20240802,195800,116609340,380,380,380,380,0
20240802,195700,116609340,380,380,380,380,0
20240802,195600,116609340,380,380,380,380,0
20240802,195500,116609340,380,380,380,380,0
20240802,195400,116609340,380,380,380,380,0
20240802,195300,116609340,380,380,380,380,0
20240802,195200,116609340,380,380,380,380,0
20240802,195100,116609340,380,380,380,380,0
20240802,195000,116609340,380,380,380,380,0
20240802,194900,116609340,380,380,380,380,0
20240802,194800,116609340,380,380,380,380,0
20240802,194700,116609340,380,380,380,380,0
20240802,194600,116609340,380,380,380,380,0
20240802,194500,116609340,380,380,380,380,0
20240802,194400,116609340,380,380,380,380,0
20240802,194300,116609340,380,380,380,380,0
20240802,194200,116609340,380,380,380,380,0
20240802,194100,116609340,380,380,380,380,0
20240802,194000,116609340,380,380,380,380,0
20240802,193900,116609340,380,380,380,380,0
20240802,193800,116609340,380,380,380,380,0
20240802,193700,116609340,380,380,380,380,0
20240802,193600,116609340,380,380,380,380,0
20240802,193500,116609340,380,380,380,380,0
20240802,193400,116609340,380,380,380,380,0
20240802,193300,116609340,380,380,380,380,0
20240802,193200,116609340,380,380,380,380,6892
20240802,193100,116609340,380,380,380,380,0
20240802,193000,116609340,380,380,380,380,0
20240802,192900,116609340,380,380,380,380,0
20240802,192800,116609340,380,380,380,380,0
20240802,192700,116609340,380,380,380,380,0
20240802,192600,116609340,380,380,380,380,0
20240802,192500,116609340,380,380,380,380,0
20240802,192400,116609340,380,380,380,380,0
20240802,192300,116609340,380,380,380,380,0
20240802,192200,116609340,380,380,380,380,0
20240802,192100,116609340,380,380,380,380,0
20240802,192000,116609340,380,380,380,380,0
20240802,191900,116609340,380,380,380,380,0
20240802,191800,116609340,380,380,380,380,0
20240802,191700,116609340,380,380,380,380,0
20240802,191600,116609340,380,380,380,380,0
20240802,191500,116609340,380,380,380,380,0
20240802,191400,116609340,380,380,380,380,0
20240802,191300,116609340,380,380,380,380,0
20240802,191200,116609340,380,380,380,380,0
20240802,191100,116609340,380,380,380,380,0
20240802,191000,116609340,380,380,380,380,0
20240802,190900,116609340,380,380,380,380,0
20240802,190800,116609340,380,380,380,380,0
20240802,190700,116609340,380,380,380,380,0
20240802,190600,116609340,380,380,380,380,0
20240802,190500,116609340,380,380,380,380,0
20240802,190400,116609340,380,380,380,380,0
20240802,190300,116609340,380,380,380,380,0
20240802,190200,116609340,380,380,380,380,6892
20240802,190100,116609340,380,380,380,380,0
20240802,190000,116609340,380,380,380,380,0
20240802,185900,116609340,380,380,380,380,0
20240802,185800,116609340,380,380,380,380,0
20240802,185700,116609340,380,380,380,380,0
20240802,185600,116609340,380,380,380,380,0
20240802,185500,116609340,380,380,380,380,0
20240802,185400,116609340,380,380,380,380,0
20240802,185300,116609340,380,380,380,380,0
20240802,185200,116609340,380,380,380,380,0
20240802,185100,116609340,380,380,380,380,0
20240802,185000,116609340,380,380,380,380,0
20240802,184900,116609340,380,380,380,380,0
20240802,184800,116609340,380,380,380,380,0
20240802,184700,116609340,380,380,380,380,0
20240802,184600,116609340,380,380,380,380,0
20240802,184500,116609340,380,380,380,380,0
20240802,184400,116609340,380,380,380,380,0
20240802,184300,116609340,380,380,380,380,0
20240802,184200,116609340,380,380,380,380,0
20240802,184100,116609340,380,380,380,380,0
20240802,184000,116609340,380,380,380,380,0
20240802,183900,116609340,380,380,380,380,0
20240802,183800,116609340,380,380,380,380,0
20240802,183700,116609340,380,380,380,380,0
20240802,183600,116609340,380,380,380,380,0
20240802,183500,116609340,380,380,380,380,0
20240802,183400,116609340,380,380,380,380,0
20240802,183300,116609340,380,380,380,380,0
20240802,183200,116609340,380,380,380,380,6892
20240802,183100,116609340,380,380,380,380,0
20240802,183000,116609340,380,380,380,380,0
20240802,182900,116609340,380,380,380,380,0
20240802,182800,116609340,380,380,380,380,0
20240802,182700,116609340,380,380,380,380,0
20240802,182600,116609340,380,380,380,380,0
20240802,182500,116609340,380,380,380,380,0
20240802,182400,116609340,380,380,380,380,0
20240802,182300,116609340,380,380,380,380,0
20240802,182200,116609340,380,380,380,380,0
20240802,182100,116609340,380,380,380,380,0
20240802,182000,116609340,380,380,380,380,0
20240802,181900,116609340,380,380,380,380,0
20240802,181800,116609340,380,380,380,380,0
20240802,181700,116609340,380,380,380,380,0
20240802,181600,116609340,380,380,380,380,0
20240802,181500,116609340,380,380,380,380,0
20240802,181400,116609340,380,380,380,380,0
20240802,181300,116609340,380,380,380,380,0
20240802,181200,116609340,380,380,380,380,0
20240802,181100,116609340,380,380,380,380,0
20240802,181000,116609340,380,380,380,380,0
20240802,180900,116609340,380,380,380,380,0
20240802,180800,116609340,380,380,380,380,0
20240802,180700,116609340,380,380,380,380,0
20240802,180600,116609340,380,380,380,380,0
20240802,180500,116609340,380,380,380,380,0
20240802,180400,116609340,380,380,380,380,0
20240802,180300,116609340,380,380,380,380,0
20240802,180200,116609340,380,380,380,380,6892
20240802,180100,116609340,380,380,380,380,0
20240802,180000,116609340,380,380,380,380,0
20240802,175900,116609340,380,380,380,380,0
20240802,175800,116609340,380,380,380,380,0
20240802,175700,116609340,380,380,380,380,0
20240802,175600,116609340,380,380,380,380,0
20240802,175500,116609340,380,380,380,380,0
20240802,175400,116609340,380,380,380,380,0
20240802,175300,116609340,380,380,380,380,0
20240802,175200,116609340,380,380,380,380,0
20240802,175100,116609340,380,380,380,380,0
20240802,175000,116609340,380,380,380,380,0
20240802,174900,116609340,380,380,380,380,0
20240802,174800,116609340,380,380,380,380,0
20240802,174700,116609340,380,380,380,380,0
20240802,174600,116609340,380,380,380,380,0
20240802,174500,116609340,380,380,380,380,0
20240802,174400,116609340,380,380,380,380,0
20240802,174300,116609340,380,380,380,380,0
20240802,174200,116609340,380,380,380,380,0
20240802,174100,116609340,380,380,380,380,0
20240802,174000,116609340,380,380,380,380,0
20240802,173900,116609340,380,380,380,380,0
20240802,173800,116609340,380,380,380,380,0
20240802,173700,116609340,380,380,380,380,0
20240802,173600,116609340,380,380,380,380,0
20240802,173500,116609340,380,380,380,380,0
20240802,173400,116609340,380,380,380,380,0
20240802,173300,116609340,380,380,380,380,0
20240802,173200,116609340,380,380,380,380,6892
20240802,173100,116609340,380,380,380,380,0
20240802,173000,116609340,380,380,380,380,0
20240802,172900,116609340,380,380,380,380,0
20240802,172800,116609340,380,380,380,380,0
20240802,172700,116609340,380,380,380,380,0
20240802,172600,116609340,380,380,380,380,0
20240802,172500,116609340,380,380,380,380,0
20240802,172400,116609340,380,380,380,380,0
20240802,172300,116609340,380,380,380,380,0
20240802,172200,116609340,380,380,380,380,0
20240802,172100,116609340,380,380,380,380,0
20240802,172000,116609340,380,380,380,380,0
20240802,171900,116609340,380,380,380,380,0
20240802,171800,116609340,380,380,380,380,0
20240802,171700,116609340,380,380,380,380,0
20240802,171600,116609340,380,380,380,380,0
20240802,171500,116609340,380,380,380,380,0
20240802,171400,116609340,380,380,380,380,0
20240802,171300,116609340,380,380,380,380,0
20240802,171200,116609340,380,380,380,380,0
20240802,171100,116609340,380,380,380,380,0
20240802,171000,116609340,380,380,380,380,0
20240802,170900,116609340,380,380,380,380,0
20240802,170800,116609340,380,380,380,380,0
20240802,170700,116609340,380,380,380,380,0
20240802,170600,116609340,380,380,380,380,0
20240802,170500,116609340,380,380,380,380,0
20240802,170400,116609340,380,380,380,380,0
20240802,170300,116609340,380,380,380,380,0
20240802,170200,116609340,380,380,380,380,6892
20240802,170100,116609340,380,380,380,380,0
20240802,170000,116609340,380,380,380,380,0
20240802,165900,116609340,380,380,380,380,0
20240802,165800,116609340,380,380,380,380,0
20240802,165700,116609340,380,380,380,380,0
20240802,165600,116609340,380,380,380,380,0
20240802,165500,116609340,380,380,380,380,0
20240802,165400,116609340,380,380,380,380,0
20240802,165300,116609340,380,380,380,380,0
20240802,165200,116609340,380,380,380,380,0
20240802,165100,116609340,380,380,380,380,0
20240802,165000,116609340,380,380,380,380,0
20240802,164900,116609340,380,380,380,380,0
20240802,164800,116609340,380,380,380,380,0
20240802,164700,116609340,380,380,380,380,0
20240802,164600,116609340,380,380,380,380,0
20240802,164500,116609340,380,380,380,380,0
20240802,164400,116609340,380,380,380,380,0
20240802,164300,116609340,380,380,380,380,0
20240802,164200,116609340,380,380,380,380,0
20240802,164100,116609340,380,380,380,380,0
20240802,164000,116609340,380,380,380,380,0
20240802,163900,116609340,380,380,380,380,0
20240802,163800,116609340,380,380,380,380,0
20240802,163700,116609340,380,380,380,380,0
20240802,163600,116609340,380,380,380,380,0
20240802,163500,116609340,380,380,380,380,0
20240802,163400,116609340,380,380,380,380,0
20240802,163300,116609340,380,380,380,380,0
20240802,163200,116609340,380,380,380,380,6892
20240802,163100,116609340,380,380,380,380,0
20240802,163000,116609340,380,380,380,380,0
20240802,162900,116609340,380,380,380,380,0
20240802,162800,116609340,380,380,380,380,0
20240802,162700,116609340,380,380,380,380,0
20240802,162600,116609340,380,380,380,380,0
20240802,162500,116609340,380,380,380,380,0
20240802,162400,116609340,380,380,380,380,0
20240802,162300,116609340,380,380,380,380,0
20240802,162200,116609340,380,380,380,380,0
20240802,162100,116609340,380,380,380,380,0
20240802,162000,116609340,380,380,380,380,0
20240802,161900,116609340,380,380,380,380,0
20240802,161800,116609340,380,380,380,380,0
20240802,161700,116609340,380,380,380,380,0
20240802,161600,116609340,380,380,380,380,0
20240802,161500,116609340,380,380,380,380,0
20240802,161400,116609340,380,380,380,380,0
20240802,161300,116609340,380,380,380,380,0
20240802,161200,116609340,380,380,380,380,0
20240802,161100,116609340,380,380,380,380,0
20240802,161000,116609340,380,380,380,380,0
20240802,160900,116609340,380,380,380,380,0
20240802,160800,116609340,380,380,380,380,0
20240802,160700,116609340,380,380,380,380,0
20240802,160600,116609340,380,380,380,380,0
20240802,160500,116609340,380,380,380,380,0
20240802,160400,116609340,380,380,380,380,0
20240802,160300,116609340,380,380,380,380,0
20240802,160200,116609340,380,380,380,380,6892
20240802,160100,116609340,380,380,380,380,0
20240802,160000,116609340,380,380,380,380,0
20240802,155900,116609340,380,380,380,380,0
20240802,155800,116609340,380,380,380,380,0
20240802,155700,116609340,380,380,380,380,0
20240802,155600,116609340,380,380,380,380,0
20240802,155500,116609340,380,380,380,380,0
20240802,155400,116609340,380,380,380,380,0
20240802,155300,116609340,380,380,380,380,0
20240802,155200,116609340,380,380,380,380,0
20240802,155100,116609340,380,380,380,380,0
20240802,155000,116609340,380,380,380,380,0
20240802,154900,116609340,380,380,380,380,0
20240802,154800,116609340,380,380,380,380,0
20240802,154700,116609340,380,380,380,380,0
20240802,154600,116609340,380,380,380,380,0
20240802,154500,116609340,380,380,380,380,0
20240802,154400,116609340,380,380,380,380,0
20240802,154300,116609340,380,380,380,380,0
20240802,154200,116609340,380,380,380,380,0
20240802,154100,116609340,380,380,380,380,0
20240802,154000,116609340,380,380,380,380,0
20240802,153900,116609340,380,380,380,380,0
20240802,153800,116609340,380,380,380,380,0
20240802,153700,116609340,380,380,380,380,0
20240802,153600,116609340,380,380,380,380,0
20240802,153500,116609340,380,380,380,380,0
20240802,153400,116609340,380,380,380,380,0
20240802,153300,116609340,380,380,380,380,0
20240802,153200,116609340,380,380,380,380,6892
20240802,153100,116609340,380,380,380,380,0
20240802,153000,116609340,380,380,380,380,6892
20240802,152900,113990380,376,376,376,376,0
20240802,152800,113990380,376,376,376,376,0
20240802,152700,113990380,376,376,376,376,0
20240802,152600,113990380,376,376,376,376,0
20240802,152500,113990380,376,376,376,376,0
20240802,152400,113990380,376,376,376,376,0
20240802,152300,113990380,376,376,376,376,0
20240802,152200,113990380,376,376,376,376,0
20240802,152100,113990380,376,376,376,376,0
20240802,152000,113990380,376,376,376,376,0
20240802,151900,113990380,376,376,376,376,11
20240802,151800,113986244,378,378,378,378,1
20240802,151700,113985866,376,377,377,376,1002
20240802,151600,113609112,377,377,377,377,60
20240802,151500,113586492,377,377,377,377,0
20240802,151400,113586492,377,377,377,377,0
20240802,151300,113586492,377,379,379,377,267
20240802,151200,113485829,380,380,380,380,0
20240802,151100,113485829,380,380,380,380,0
20240802,151000,113485829,380,379,380,379,2020
20240802,150900,112718526,379,379,379,379,0
20240802,150800,112718526,379,379,379,379,0
20240802,150700,112718526,379,378,379,378,7000
20240802,150600,110065733,378,378,378,378,0
20240802,150500,110065733,378,378,378,378,0
20240802,150400,110065733,378,378,378,378,11000
20240802,150300,105907733,378,377,378,377,265
20240802,150200,105807782,377,377,377,377,1034
20240802,150100,105417964,377,377,377,377,884
20240802,150000,105084696,377,377,377,377,0
20240802,145900,105084696,377,377,377,377,0
20240802,145800,105084696,377,377,377,377,2652
20240802,145700,104084892,377,377,377,377,5
20240802,145600,104083007,377,377,377,377,0
20240802,145500,104083007,377,377,377,377,754
20240802,145400,103798749,378,378,378,378,399
20240802,145300,103647927,378,378,378,378,100
20240802,145200,103610127,378,378,378,375,336
20240802,145100,103483386,378,376,378,376,2535
20240802,145000,102527414,375,375,375,375,90
20240802,144900,102493664,376,376,376,376,200
20240802,144800,102418464,376,376,376,376,0
20240802,144700,102418464,376,376,376,376,0
20240802,144600,102418464,376,376,376,376,25
20240802,144500,102409064,376,376,376,376,0
20240802,144400,102409064,376,376,376,376,0
20240802,144300,102409064,376,376,376,376,0
20240802,144200,102409064,376,376,376,376,0
20240802,144100,102409064,376,375,376,375,210
20240802,144000,102330313,375,375,375,375,7431
20240802,143900,99543688,376,376,376,376,0
20240802,143800,99543688,376,376,376,376,0
20240802,143700,99543688,376,376,376,376,0
20240802,143600,99543688,376,376,376,376,505
20240802,143500,99353808,376,376,376,376,0
20240802,143400,99353808,376,376,376,376,0
20240802,143300,99353808,376,376,376,376,1713
20240802,143200,98709720,376,376,376,376,10
20240802,143100,98705960,376,376,376,376,679
20240802,143000,98450656,376,376,376,376,0
20240802,142900,98450656,376,376,376,376,20
20240802,142800,98443136,376,375,376,375,41
20240802,142700,98427741,375,375,375,375,0
20240802,142600,98427741,375,375,375,375,500
20240802,142500,98240241,375,375,375,375,0
20240802,142400,98240241,375,375,375,375,28027
20240802,142300,87730116,376,376,376,376,32
20240802,142200,87718084,376,376,376,376,0
20240802,142100,87718084,376,376,376,376,0
20240802,142000,87718084,376,376,376,376,3
20240802,141900,87716956,376,376,376,376,0
20240802,141800,87716956,376,376,376,376,0
20240802,141700,87716956,376,376,376,376,0
20240802,141600,87716956,376,376,376,376,0
20240802,141500,87716956,376,376,376,376,3
20240802,141400,87715828,376,376,376,376,0
20240802,141300,87715828,376,376,376,376,2570
20240802,141200,86749508,376,376,376,376,2
20240802,141100,86748756,376,376,376,376,0
20240802,141000,86748756,376,376,376,376,1
20240802,140900,86748380,376,376,376,376,93
20240802,140800,86713412,376,377,377,376,110
20240802,140700,86672047,377,377,377,377,0
20240802,140600,86672047,377,377,377,377,0
20240802,140500,86672047,377,377,377,377,0
20240802,140400,86672047,377,377,377,377,0
20240802,140300,86672047,377,377,377,377,0
20240802,140200,86672047,377,377,377,377,0
20240802,140100,86672047,377,377,377,377,2830
20240802,140000,85605137,378,378,378,378,90
20240802,135900,85571117,378,375,378,375,500
20240802,135800,85383017,378,378,378,378,0
20240802,135700,85383017,378,378,378,378,0
20240802,135600,85383017,378,378,378,378,2
20240802,135500,85382261,378,378,378,378,0
20240802,135400,85382261,378,378,378,378,18
20240802,135300,85375457,378,378,378,378,0
20240802,135200,85375457,378,378,378,378,0
20240802,135100,85375457,378,378,378,378,0
20240802,135000,85375457,378,377,378,376,1292
20240802,134900,84888324,376,376,376,376,0
20240802,134800,84888324,376,376,376,376,200
20240802,134700,84813124,376,376,376,376,282
20240802,134600,84707092,376,376,376,376,1956
20240802,134500,83971636,377,377,377,377,0
20240802,134400,83971636,377,377,377,377,18
20240802,134300,83964850,377,377,377,377,0
20240802,134200,83964850,377,377,377,377,0
20240802,134100,83964850,377,377,377,377,18
20240802,134000,83958064,377,377,377,377,1
20240802,133900,83957687,377,377,377,377,3
20240802,133800,83956556,377,377,377,377,0
20240802,133700,83956556,377,377,377,377,0
20240802,133600,83956556,377,377,377,377,1326
20240802,133500,83456654,377,377,377,377,0
20240802,133400,83456654,377,377,377,377,0
20240802,133300,83456654,377,377,377,377,0
20240802,133200,83456654,377,376,377,376,30
20240802,133100,83445373,376,376,376,376,1000
20240802,133000,83069373,377,377,377,377,0
20240802,132900,83069373,377,377,377,377,0
20240802,132800,83069373,377,377,377,377,0
20240802,132700,83069373,377,377,377,377,0
20240802,132600,83069373,377,377,377,377,0
20240802,132500,83069373,377,377,377,377,0
20240802,132400,83069373,377,377,377,377,55
20240802,132300,83048638,377,377,377,377,14
20240802,132200,83043360,376,376,376,376,0
20240802,132100,83043360,376,376,376,376,500
20240802,132000,82855360,376,376,376,376,0
20240802,131900,82855360,376,377,377,376,4006
20240802,131800,81349098,377,377,377,377,100
20240802,131700,81311398,378,378,378,378,0
20240802,131600,81311398,378,378,378,378,3
20240802,131500,81310264,378,378,378,378,3
20240802,131400,81309130,378,378,378,378,4
20240802,131300,81307618,378,378,378,377,1685
20240802,131200,80671488,379,378,379,378,62
20240802,131100,80647995,378,378,378,378,6
20240802,131000,80645727,378,378,378,378,1
20240802,130900,80645349,379,379,379,379,0
20240802,130800,80645349,379,378,379,378,100
20240802,130700,80607540,378,378,378,378,80
20240802,130600,80577300,379,379,379,379,0
20240802,130500,80577300,379,377,379,377,5109
20240802,130400,78648732,377,377,377,377,0
20240802,130300,78648732,377,377,377,377,0
20240802,130200,78648732,377,377,377,377,0
20240802,130100,78648732,377,377,377,377,0
20240802,130000,78648732,377,377,377,377,0
20240802,125900,78648732,377,377,377,377,0
20240802,125800,78648732,377,377,377,377,10
20240802,125700,78644962,377,377,377,377,1
20240802,125600,78644585,377,377,377,377,0
20240802,125500,78644585,377,377,377,377,100
20240802,125400,78606885,377,377,377,377,2290
20240802,125300,77743555,378,378,378,378,0
20240802,125200,77743555,378,378,378,378,11
20240802,125100,77739397,378,378,378,378,3
20240802,125000,77738263,378,378,378,378,140
20240802,124900,77685343,378,378,378,378,1
20240802,124800,77684965,377,377,377,377,0
20240802,124700,77684965,377,377,377,377,0
20240802,124600,77684965,377,377,377,377,1
20240802,124500,77684588,378,378,378,378,11
20240802,124400,77680430,378,378,378,378,0
20240802,124300,77680430,378,378,378,377,53
20240802,124200,77660447,378,378,378,378,6
20240802,124100,77658179,378,378,378,378,1
20240802,124000,77657801,377,378,378,377,5005
20240802,123900,75770912,378,378,378,378,1
20240802,123800,75770534,378,378,378,378,1
20240802,123700,75770156,378,378,378,378,1
20240802,123600,75769778,377,377,377,377,1
20240802,123500,75769401,377,377,377,377,1
20240802,123400,75769024,377,377,377,377,1
20240802,123300,75768647,377,377,377,377,1
20240802,123200,75768270,377,377,377,377,3
20240802,123100,75767139,375,377,377,375,14278
20240802,123000,70399011,377,377,377,377,0
20240802,122900,70399011,377,377,377,377,10
20240802,122800,70395241,377,377,378,377,22
20240802,122700,70386946,378,378,378,378,30
20240802,122600,70375606,377,377,377,377,0
20240802,122500,70375606,377,377,377,377,1200
20240802,122400,69923206,377,377,377,377,0
20240802,122300,69923206,377,377,377,377,347
20240802,122200,69792387,377,377,377,377,20
20240802,122100,69784847,377,377,377,377,350
20240802,122000,69652897,377,377,377,377,0
20240802,121900,69652897,377,377,377,377,0
20240802,121800,69652897,377,377,377,377,0
20240802,121700,69652897,377,377,377,377,5
20240802,121600,69651012,377,377,377,377,500
20240802,121500,69462512,377,377,377,377,109
20240802,121400,69421419,377,377,377,377,1000
20240802,121300,69044419,377,377,377,377,0
20240802,121200,69044419,377,377,377,377,1326
20240802,121100,68544517,375,375,375,375,0
20240802,121000,68544517,375,375,375,375,0
20240802,120900,68544517,375,375,375,375,0
20240802,120800,68544517,375,375,375,375,0
20240802,120700,68544517,375,375,375,375,0
20240802,120600,68544517,375,375,375,375,0
20240802,120500,68544517,375,375,375,375,0
20240802,120400,68544517,375,375,375,375,0
20240802,120300,68544517,375,375,375,375,0
20240802,120200,68544517,375,375,375,375,0
20240802,120100,68544517,375,375,375,375,0
20240802,120000,68544517,375,375,375,375,0
20240802,115900,68544517,375,375,375,375,20
20240802,115800,68537017,375,375,375,375,200
20240802,115700,68462017,375,375,375,375,8538
20240802,115600,65260267,375,375,375,375,0
20240802,115500,65260267,375,375,375,375,0
20240802,115400,65260267,375,375,375,375,0
20240802,115300,65260267,375,375,375,375,0
20240802,115200,65260267,375,375,375,375,0
20240802,115100,65260267,375,376,376,375,1578
20240802,115000,64667240,377,377,377,377,0
20240802,114900,64667240,377,377,377,377,0
20240802,114800,64667240,377,377,377,377,56
20240802,114700,64646128,377,377,377,377,4
20240802,114600,64644620,377,377,377,377,5000
20240802,114500,62759620,377,377,377,377,530
20240802,114400,62559810,376,377,377,376,1030
20240802,114300,62172500,376,376,376,376,5011
20240802,114200,60288364,376,376,376,376,0
20240802,114100,60288364,376,376,376,376,5701
20240802,114000,58144788,377,377,377,377,0
20240802,113900,58144788,377,377,377,377,5453
20240802,113800,56089007,377,377,377,377,21
20240802,113700,56081090,376,377,377,376,3150
20240802,113600,54896540,377,377,377,377,20
20240802,113500,54889000,377,377,377,377,200
20240802,113400,54813600,377,377,377,377,102
20240802,113300,54775146,377,377,377,377,0
20240802,113200,54775146,377,377,377,377,1000
20240802,113100,54398146,377,377,377,377,0
20240802,113000,54398146,377,377,377,377,0
20240802,112900,54398146,377,377,377,377,0
20240802,112800,54398146,377,377,377,377,2080
20240802,112700,53613986,377,378,378,377,4441
20240802,112600,51939595,378,378,378,378,0
20240802,112500,51939595,378,378,378,378,1030
20240802,112400,51550255,378,378,378,378,0
20240802,112300,51550255,378,378,378,378,291
20240802,112200,51440257,381,381,381,381,0
20240802,112100,51440257,381,381,381,381,0
20240802,112000,51440257,381,381,381,381,1
20240802,111900,51439876,378,378,378,378,120
20240802,111800,51394516,378,378,378,378,1534
20240802,111700,50814664,381,381,381,381,2
20240802,111600,50813902,380,380,380,380,9
20240802,111500,50810482,380,380,380,380,0
20240802,111400,50810482,380,380,380,380,1
20240802,111300,50810102,378,378,378,378,0
20240802,111200,50810102,378,378,378,378,0
20240802,111100,50810102,378,378,378,378,0
20240802,111000,50810102,378,378,378,378,200
20240802,110900,50734502,381,381,381,381,5
20240802,110800,50732597,378,378,378,378,0
20240802,110700,50732597,378,378,378,378,0
20240802,110600,50732597,378,378,378,378,0
20240802,110500,50732597,378,378,378,378,0
20240802,110400,50732597,378,378,378,378,5378
20240802,110300,48699713,378,378,378,378,3558
20240802,110200,47354789,378,378,378,378,0
20240802,110100,47354789,378,378,378,378,0
20240802,110000,47354789,378,378,378,378,219
20240802,105900,47272007,378,378,378,378,50
20240802,105800,47253107,378,378,378,378,0
20240802,105700,47253107,378,378,378,378,72
20240802,105600,47225891,378,378,378,378,0
20240802,105500,47225891,378,381,381,378,5011
20240802,105400,45331730,379,379,379,379,0
20240802,105300,45331730,379,379,379,379,1153
20240802,105200,44894743,379,379,379,379,0
20240802,105100,44894743,379,379,379,379,0
20240802,105000,44894743,379,379,379,379,0
20240802,104900,44894743,379,379,379,379,0
20240802,104800,44894743,379,379,379,379,0
20240802,104700,44894743,379,379,379,379,0
20240802,104600,44894743,379,379,379,379,0
20240802,104500,44894743,379,379,379,379,0
20240802,104400,44894743,379,379,379,379,0
20240802,104300,44894743,379,379,379,379,0
20240802,104200,44894743,379,380,380,379,3048
20240802,104100,43739521,379,379,379,379,0
20240802,104000,43739521,379,379,379,379,0
20240802,103900,43739521,379,379,379,379,0
20240802,103800,43739521,379,379,379,379,0
20240802,103700,43739521,379,379,379,379,1865
20240802,103600,43032686,379,379,379,379,0
20240802,103500,43032686,379,379,379,379,105
20240802,103400,42992891,379,382,382,379,230
20240802,103300,42905121,382,382,382,382,10000
20240802,103200,39085121,379,379,379,379,5000
20240802,103100,37190121,379,379,379,379,12
20240802,103000,37185573,379,379,379,379,0
20240802,102900,37185573,379,381,381,379,5724
20240802,102800,35006177,379,379,379,379,0
20240802,102700,35006177,379,379,379,379,404
20240802,102600,34853061,380,380,380,380,0
20240802,102500,34853061,380,380,380,380,0
20240802,102400,34853061,380,380,380,380,0
20240802,102300,34853061,380,380,380,380,30
20240802,102200,34841661,380,380,380,380,0
20240802,102100,34841661,380,380,380,380,7
20240802,102000,34839001,381,381,381,381,2
20240802,101900,34838239,381,381,381,381,2
20240802,101800,34837477,379,381,381,379,172
20240802,101700,34772163,381,381,381,381,0
20240802,101600,34772163,381,381,381,381,129
20240802,101500,34723014,381,381,381,381,0
20240802,101400,34723014,381,381,381,381,84
20240802,101300,34691010,381,381,381,381,0
20240802,101200,34691010,381,381,381,381,5000
20240802,101100,32786010,380,380,380,380,0
20240802,101000,32786010,380,380,380,380,0
20240802,100900,32786010,380,380,380,380,0
20240802,100800,32786010,380,380,380,380,367
20240802,100700,32646550,381,381,381,381,20
20240802,100600,32638930,381,381,381,381,0
20240802,100500,32638930,381,381,381,381,0
20240802,100400,32638930,381,381,381,381,5005
20240802,100300,30732025,381,381,381,381,1409
20240802,100200,30195196,381,381,381,381,735
20240802,100100,29915161,380,381,381,380,17
20240802,100000,29908694,381,381,381,381,43
20240802,095900,29892311,381,381,381,381,85
20240802,095800,29859926,381,380,381,380,358
20240802,095700,29723873,380,380,380,380,59
20240802,095600,29701453,380,380,380,380,25
20240802,095500,29691953,381,381,381,381,6000
20240802,095400,27405953,381,381,381,381,0
20240802,095300,27405953,381,381,381,381,2575
20240802,095200,26424878,379,381,381,379,2112
20240802,095100,25620226,381,380,381,380,5
20240802,095000,25618323,377,377,377,377,0
20240802,094900,25618323,377,377,377,377,350
20240802,094800,25486373,377,378,378,377,95
20240802,094700,25450508,378,379,379,378,2039
20240802,094600,24679765,379,379,379,379,51
20240802,094500,24660436,381,378,381,378,3060
20240802,094400,23503711,378,378,378,378,0
20240802,094300,23503711,378,381,381,378,545
20240802,094200,23296126,381,381,381,381,0
20240802,094100,23296126,381,381,381,381,0
20240802,094000,23296126,381,381,381,381,0
20240802,093900,23296126,381,381,381,381,650
20240802,093800,23048476,381,381,381,381,43
20240802,093700,23032093,381,381,381,381,0
20240802,093600,23032093,381,381,381,381,20
20240802,093500,23024473,376,376,376,376,0
20240802,093400,23024473,376,376,376,376,0
20240802,093300,23024473,376,376,376,376,0
20240802,093200,23024473,376,376,376,376,0
20240802,093100,23024473,376,376,376,376,814
20240802,093000,22718409,376,376,376,376,18448
20240802,092900,15781961,376,378,378,376,17641
20240802,092800,9138527,380,380,380,380,58
20240802,092700,9116487,382,379,382,379,30
20240802,092600,9105087,380,380,380,380,0
20240802,092500,9105087,380,380,380,380,0
20240802,092400,9105087,380,380,380,380,22
20240802,092300,9096727,382,382,382,382,580
20240802,092200,8875167,382,382,382,382,380
20240802,092100,8730007,382,381,382,381,6000
20240802,092000,6438850,377,377,377,377,0
20240802,091900,6438850,377,379,381,377,4711
20240802,091800,4662025,379,379,379,379,800
20240802,091700,4358825,377,377,377,377,1
20240802,091600,4358448,377,378,378,377,5461
20240802,091500,2297513,380,380,380,380,3
20240802,091400,2296373,381,379,381,379,577
20240802,091300,2077394,379,379,379,379,110
20240802,091200,2035704,379,379,379,379,103
20240802,091100,1996667,380,380,380,380,0
20240802,091000,1996667,380,381,381,379,3346
20240802,090900,728474,382,382,382,382,504
20240802,090800,535946,382,382,382,382,1
20240802,090700,535564,382,382,382,382,0
20240802,090600,535564,382,382,382,382,0
20240802,090500,535564,382,382,382,382,17
20240802,090400,529070,382,382,382,382,1000
20240802,090300,147070,383,383,383,383,0
20240802,090200,147070,383,383,383,383,25
20240802,090100,137495,383,383,383,383,25
20240802,090000,127920,383,383,383,382,334