KissMeData/196300/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203000,996702350,11770,11770,11770,11770,337
20240802,202900,996702350,11770,11770,11770,11770,0
20240802,202800,996702350,11770,11770,11770,11770,0
20240802,202700,996702350,11770,11770,11770,11770,0
20240802,202600,996702350,11770,11770,11770,11770,0
20240802,202500,996702350,11770,11770,11770,11770,0
20240802,202400,996702350,11770,11770,11770,11770,0
20240802,202300,996702350,11770,11770,11770,11770,0
20240802,202200,996702350,11770,11770,11770,11770,0
20240802,202100,996702350,11770,11770,11770,11770,0
20240802,202000,996702350,11770,11770,11770,11770,0
20240802,201900,996702350,11770,11770,11770,11770,0
20240802,201800,996702350,11770,11770,11770,11770,0
20240802,201700,996702350,11770,11770,11770,11770,0
20240802,201600,996702350,11770,11770,11770,11770,0
20240802,201500,996702350,11770,11770,11770,11770,0
20240802,201400,996702350,11770,11770,11770,11770,0
20240802,201300,996702350,11770,11770,11770,11770,0
20240802,201200,996702350,11770,11770,11770,11770,0
20240802,201100,996702350,11770,11770,11770,11770,0
20240802,201000,996702350,11770,11770,11770,11770,0
20240802,200900,996702350,11770,11770,11770,11770,0
20240802,200800,996702350,11770,11770,11770,11770,0
20240802,200700,996702350,11770,11770,11770,11770,0
20240802,200600,996702350,11770,11770,11770,11770,0
20240802,200500,996702350,11770,11770,11770,11770,0
20240802,200400,996702350,11770,11770,11770,11770,0
20240802,200300,996702350,11770,11770,11770,11770,0
20240802,200200,996702350,11770,11770,11770,11770,0
20240802,200100,996702350,11770,11770,11770,11770,0
20240802,200000,996702350,11770,11770,11770,11770,337
20240802,195900,996702350,11770,11770,11770,11770,0
20240802,195800,996702350,11770,11770,11770,11770,0
20240802,195700,996702350,11770,11770,11770,11770,0
20240802,195600,996702350,11770,11770,11770,11770,0
20240802,195500,996702350,11770,11770,11770,11770,0
20240802,195400,996702350,11770,11770,11770,11770,0
20240802,195300,996702350,11770,11770,11770,11770,0
20240802,195200,996702350,11770,11770,11770,11770,0
20240802,195100,996702350,11770,11770,11770,11770,0
20240802,195000,996702350,11770,11770,11770,11770,0
20240802,194900,996702350,11770,11770,11770,11770,0
20240802,194800,996702350,11770,11770,11770,11770,0
20240802,194700,996702350,11770,11770,11770,11770,0
20240802,194600,996702350,11770,11770,11770,11770,0
20240802,194500,996702350,11770,11770,11770,11770,0
20240802,194400,996702350,11770,11770,11770,11770,0
20240802,194300,996702350,11770,11770,11770,11770,0
20240802,194200,996702350,11770,11770,11770,11770,0
20240802,194100,996702350,11770,11770,11770,11770,0
20240802,194000,996702350,11770,11770,11770,11770,0
20240802,193900,996702350,11770,11770,11770,11770,0
20240802,193800,996702350,11770,11770,11770,11770,0
20240802,193700,996702350,11770,11770,11770,11770,0
20240802,193600,996702350,11770,11770,11770,11770,0
20240802,193500,996702350,11770,11770,11770,11770,0
20240802,193400,996702350,11770,11770,11770,11770,0
20240802,193300,996702350,11770,11770,11770,11770,0
20240802,193200,996702350,11770,11770,11770,11770,0
20240802,193100,996702350,11770,11770,11770,11770,0
20240802,193000,996702350,11770,11770,11770,11770,337
20240802,192900,996702350,11770,11770,11770,11770,0
20240802,192800,996702350,11770,11770,11770,11770,0
20240802,192700,996702350,11770,11770,11770,11770,0
20240802,192600,996702350,11770,11770,11770,11770,0
20240802,192500,996702350,11770,11770,11770,11770,0
20240802,192400,996702350,11770,11770,11770,11770,0
20240802,192300,996702350,11770,11770,11770,11770,0
20240802,192200,996702350,11770,11770,11770,11770,0
20240802,192100,996702350,11770,11770,11770,11770,0
20240802,192000,996702350,11770,11770,11770,11770,0
20240802,191900,996702350,11770,11770,11770,11770,0
20240802,191800,996702350,11770,11770,11770,11770,0
20240802,191700,996702350,11770,11770,11770,11770,0
20240802,191600,996702350,11770,11770,11770,11770,0
20240802,191500,996702350,11770,11770,11770,11770,0
20240802,191400,996702350,11770,11770,11770,11770,0
20240802,191300,996702350,11770,11770,11770,11770,0
20240802,191200,996702350,11770,11770,11770,11770,0
20240802,191100,996702350,11770,11770,11770,11770,0
20240802,191000,996702350,11770,11770,11770,11770,0
20240802,190900,996702350,11770,11770,11770,11770,0
20240802,190800,996702350,11770,11770,11770,11770,0
20240802,190700,996702350,11770,11770,11770,11770,0
20240802,190600,996702350,11770,11770,11770,11770,0
20240802,190500,996702350,11770,11770,11770,11770,0
20240802,190400,996702350,11770,11770,11770,11770,0
20240802,190300,996702350,11770,11770,11770,11770,0
20240802,190200,996702350,11770,11770,11770,11770,0
20240802,190100,996702350,11770,11770,11770,11770,0
20240802,190000,996702350,11770,11770,11770,11770,337
20240802,185900,996702350,11770,11770,11770,11770,0
20240802,185800,996702350,11770,11770,11770,11770,0
20240802,185700,996702350,11770,11770,11770,11770,0
20240802,185600,996702350,11770,11770,11770,11770,0
20240802,185500,996702350,11770,11770,11770,11770,0
20240802,185400,996702350,11770,11770,11770,11770,0
20240802,185300,996702350,11770,11770,11770,11770,0
20240802,185200,996702350,11770,11770,11770,11770,0
20240802,185100,996702350,11770,11770,11770,11770,0
20240802,185000,996702350,11770,11770,11770,11770,0
20240802,184900,996702350,11770,11770,11770,11770,0
20240802,184800,996702350,11770,11770,11770,11770,0
20240802,184700,996702350,11770,11770,11770,11770,0
20240802,184600,996702350,11770,11770,11770,11770,0
20240802,184500,996702350,11770,11770,11770,11770,0
20240802,184400,996702350,11770,11770,11770,11770,0
20240802,184300,996702350,11770,11770,11770,11770,0
20240802,184200,996702350,11770,11770,11770,11770,0
20240802,184100,996702350,11770,11770,11770,11770,0
20240802,184000,996702350,11770,11770,11770,11770,0
20240802,183900,996702350,11770,11770,11770,11770,0
20240802,183800,996702350,11770,11770,11770,11770,0
20240802,183700,996702350,11770,11770,11770,11770,0
20240802,183600,996702350,11770,11770,11770,11770,0
20240802,183500,996702350,11770,11770,11770,11770,0
20240802,183400,996702350,11770,11770,11770,11770,0
20240802,183300,996702350,11770,11770,11770,11770,0
20240802,183200,996702350,11770,11770,11770,11770,0
20240802,183100,996702350,11770,11770,11770,11770,0
20240802,183000,996702350,11770,11770,11770,11770,337
20240802,182900,996702350,11770,11770,11770,11770,0
20240802,182800,996702350,11770,11770,11770,11770,0
20240802,182700,996702350,11770,11770,11770,11770,0
20240802,182600,996702350,11770,11770,11770,11770,0
20240802,182500,996702350,11770,11770,11770,11770,0
20240802,182400,996702350,11770,11770,11770,11770,0
20240802,182300,996702350,11770,11770,11770,11770,0
20240802,182200,996702350,11770,11770,11770,11770,0
20240802,182100,996702350,11770,11770,11770,11770,0
20240802,182000,996702350,11770,11770,11770,11770,0
20240802,181900,996702350,11770,11770,11770,11770,0
20240802,181800,996702350,11770,11770,11770,11770,0
20240802,181700,996702350,11770,11770,11770,11770,0
20240802,181600,996702350,11770,11770,11770,11770,0
20240802,181500,996702350,11770,11770,11770,11770,0
20240802,181400,996702350,11770,11770,11770,11770,0
20240802,181300,996702350,11770,11770,11770,11770,0
20240802,181200,996702350,11770,11770,11770,11770,0
20240802,181100,996702350,11770,11770,11770,11770,0
20240802,181000,996702350,11770,11770,11770,11770,0
20240802,180900,996702350,11770,11770,11770,11770,0
20240802,180800,996702350,11770,11770,11770,11770,0
20240802,180700,996702350,11770,11770,11770,11770,0
20240802,180600,996702350,11770,11770,11770,11770,0
20240802,180500,996702350,11770,11770,11770,11770,0
20240802,180400,996702350,11770,11770,11770,11770,0
20240802,180300,996702350,11770,11770,11770,11770,0
20240802,180200,996702350,11770,11770,11770,11770,0
20240802,180100,996702350,11770,11770,11770,11770,0
20240802,180000,996702350,11770,11770,11770,11770,337
20240802,175900,996702350,11770,11770,11770,11770,0
20240802,175800,996702350,11770,11770,11770,11770,0
20240802,175700,996702350,11770,11770,11770,11770,0
20240802,175600,996702350,11770,11770,11770,11770,0
20240802,175500,996702350,11770,11770,11770,11770,0
20240802,175400,996702350,11770,11770,11770,11770,0
20240802,175300,996702350,11770,11770,11770,11770,0
20240802,175200,996702350,11770,11770,11770,11770,0
20240802,175100,996702350,11770,11770,11770,11770,0
20240802,175000,996702350,11770,11770,11770,11770,0
20240802,174900,996702350,11770,11770,11770,11770,0
20240802,174800,996702350,11770,11770,11770,11770,0
20240802,174700,996702350,11770,11770,11770,11770,0
20240802,174600,996702350,11770,11770,11770,11770,0
20240802,174500,996702350,11770,11770,11770,11770,0
20240802,174400,996702350,11770,11770,11770,11770,0
20240802,174300,996702350,11770,11770,11770,11770,0
20240802,174200,996702350,11770,11770,11770,11770,0
20240802,174100,996702350,11770,11770,11770,11770,0
20240802,174000,996702350,11770,11770,11770,11770,0
20240802,173900,996702350,11770,11770,11770,11770,0
20240802,173800,996702350,11770,11770,11770,11770,0
20240802,173700,996702350,11770,11770,11770,11770,0
20240802,173600,996702350,11770,11770,11770,11770,0
20240802,173500,996702350,11770,11770,11770,11770,0
20240802,173400,996702350,11770,11770,11770,11770,0
20240802,173300,996702350,11770,11770,11770,11770,0
20240802,173200,996702350,11770,11770,11770,11770,0
20240802,173100,996702350,11770,11770,11770,11770,0
20240802,173000,996702350,11770,11770,11770,11770,337
20240802,172900,996702350,11770,11770,11770,11770,0
20240802,172800,996702350,11770,11770,11770,11770,0
20240802,172700,996702350,11770,11770,11770,11770,0
20240802,172600,996702350,11770,11770,11770,11770,0
20240802,172500,996702350,11770,11770,11770,11770,0
20240802,172400,996702350,11770,11770,11770,11770,0
20240802,172300,996702350,11770,11770,11770,11770,0
20240802,172200,996702350,11770,11770,11770,11770,0
20240802,172100,996702350,11770,11770,11770,11770,0
20240802,172000,996702350,11770,11770,11770,11770,0
20240802,171900,996702350,11770,11770,11770,11770,0
20240802,171800,996702350,11770,11770,11770,11770,0
20240802,171700,996702350,11770,11770,11770,11770,0
20240802,171600,996702350,11770,11770,11770,11770,0
20240802,171500,996702350,11770,11770,11770,11770,0
20240802,171400,996702350,11770,11770,11770,11770,0
20240802,171300,996702350,11770,11770,11770,11770,0
20240802,171200,996702350,11770,11770,11770,11770,0
20240802,171100,996702350,11770,11770,11770,11770,0
20240802,171000,996702350,11770,11770,11770,11770,0
20240802,170900,996702350,11770,11770,11770,11770,0
20240802,170800,996702350,11770,11770,11770,11770,0
20240802,170700,996702350,11770,11770,11770,11770,0
20240802,170600,996702350,11770,11770,11770,11770,0
20240802,170500,996702350,11770,11770,11770,11770,0
20240802,170400,996702350,11770,11770,11770,11770,0
20240802,170300,996702350,11770,11770,11770,11770,0
20240802,170200,996702350,11770,11770,11770,11770,0
20240802,170100,996702350,11770,11770,11770,11770,0
20240802,170000,996702350,11770,11770,11770,11770,337
20240802,165900,996702350,11770,11770,11770,11770,0
20240802,165800,996702350,11770,11770,11770,11770,0
20240802,165700,996702350,11770,11770,11770,11770,0
20240802,165600,996702350,11770,11770,11770,11770,0
20240802,165500,996702350,11770,11770,11770,11770,0
20240802,165400,996702350,11770,11770,11770,11770,0
20240802,165300,996702350,11770,11770,11770,11770,0
20240802,165200,996702350,11770,11770,11770,11770,0
20240802,165100,996702350,11770,11770,11770,11770,0
20240802,165000,996702350,11770,11770,11770,11770,0
20240802,164900,996702350,11770,11770,11770,11770,0
20240802,164800,996702350,11770,11770,11770,11770,0
20240802,164700,996702350,11770,11770,11770,11770,0
20240802,164600,996702350,11770,11770,11770,11770,0
20240802,164500,996702350,11770,11770,11770,11770,0
20240802,164400,996702350,11770,11770,11770,11770,0
20240802,164300,996702350,11770,11770,11770,11770,0
20240802,164200,996702350,11770,11770,11770,11770,0
20240802,164100,996702350,11770,11770,11770,11770,0
20240802,164000,996702350,11770,11770,11770,11770,0
20240802,163900,996702350,11770,11770,11770,11770,0
20240802,163800,996702350,11770,11770,11770,11770,0
20240802,163700,996702350,11770,11770,11770,11770,0
20240802,163600,996702350,11770,11770,11770,11770,0
20240802,163500,996702350,11770,11770,11770,11770,0
20240802,163400,996702350,11770,11770,11770,11770,0
20240802,163300,996702350,11770,11770,11770,11770,0
20240802,163200,996702350,11770,11770,11770,11770,0
20240802,163100,996702350,11770,11770,11770,11770,0
20240802,163000,996702350,11770,11770,11770,11770,337
20240802,162900,996702350,11770,11770,11770,11770,0
20240802,162800,996702350,11770,11770,11770,11770,0
20240802,162700,996702350,11770,11770,11770,11770,0
20240802,162600,996702350,11770,11770,11770,11770,0
20240802,162500,996702350,11770,11770,11770,11770,0
20240802,162400,996702350,11770,11770,11770,11770,0
20240802,162300,996702350,11770,11770,11770,11770,0
20240802,162200,996702350,11770,11770,11770,11770,0
20240802,162100,996702350,11770,11770,11770,11770,0
20240802,162000,996702350,11770,11770,11770,11770,0
20240802,161900,996702350,11770,11770,11770,11770,0
20240802,161800,996702350,11770,11770,11770,11770,0
20240802,161700,996702350,11770,11770,11770,11770,0
20240802,161600,996702350,11770,11770,11770,11770,0
20240802,161500,996702350,11770,11770,11770,11770,0
20240802,161400,996702350,11770,11770,11770,11770,0
20240802,161300,996702350,11770,11770,11770,11770,0
20240802,161200,996702350,11770,11770,11770,11770,0
20240802,161100,996702350,11770,11770,11770,11770,0
20240802,161000,996702350,11770,11770,11770,11770,0
20240802,160900,996702350,11770,11770,11770,11770,0
20240802,160800,996702350,11770,11770,11770,11770,0
20240802,160700,996702350,11770,11770,11770,11770,0
20240802,160600,996702350,11770,11770,11770,11770,0
20240802,160500,996702350,11770,11770,11770,11770,0
20240802,160400,996702350,11770,11770,11770,11770,0
20240802,160300,996702350,11770,11770,11770,11770,0
20240802,160200,996702350,11770,11770,11770,11770,0
20240802,160100,996702350,11770,11770,11770,11770,0
20240802,160000,996702350,11770,11770,11770,11770,337
20240802,155900,996702350,11770,11770,11770,11770,0
20240802,155800,996702350,11770,11770,11770,11770,0
20240802,155700,996702350,11770,11770,11770,11770,0
20240802,155600,996702350,11770,11770,11770,11770,0
20240802,155500,996702350,11770,11770,11770,11770,0
20240802,155400,996702350,11770,11770,11770,11770,0
20240802,155300,996702350,11770,11770,11770,11770,0
20240802,155200,996702350,11770,11770,11770,11770,0
20240802,155100,996702350,11770,11770,11770,11770,0
20240802,155000,996702350,11770,11770,11770,11770,0
20240802,154900,996702350,11770,11770,11770,11770,0
20240802,154800,996702350,11770,11770,11770,11770,0
20240802,154700,996702350,11770,11770,11770,11770,0
20240802,154600,996702350,11770,11770,11770,11770,0
20240802,154500,996702350,11770,11770,11770,11770,0
20240802,154400,996702350,11770,11770,11770,11770,0
20240802,154300,996702350,11770,11770,11770,11770,0
20240802,154200,996702350,11770,11770,11770,11770,0
20240802,154100,996702350,11770,11770,11770,11770,0
20240802,154000,996702350,11770,11770,11770,11770,0
20240802,153900,996702350,11770,11770,11770,11770,0
20240802,153800,996702350,11770,11770,11770,11770,0
20240802,153700,996702350,11770,11770,11770,11770,0
20240802,153600,996702350,11770,11770,11770,11770,0
20240802,153500,996702350,11770,11770,11770,11770,0
20240802,153400,996702350,11770,11770,11770,11770,0
20240802,153300,996702350,11770,11770,11770,11770,0
20240802,153200,996702350,11770,11770,11770,11770,0
20240802,153100,996702350,11770,11770,11770,11770,0
20240802,153000,996702350,11770,11770,11770,11770,674
20240802,152900,992735860,11660,11660,11660,11660,0
20240802,152800,992735860,11660,11660,11660,11660,0
20240802,152700,992735860,11660,11660,11660,11660,0
20240802,152600,992735860,11660,11660,11660,11660,0
20240802,152500,992735860,11660,11660,11660,11660,0
20240802,152400,992735860,11660,11660,11660,11660,0
20240802,152300,992735860,11660,11660,11660,11660,0
20240802,152200,992735860,11660,11660,11660,11660,0
20240802,152100,992735860,11660,11660,11660,11660,0
20240802,152000,992735860,11660,11660,11660,11660,0
20240802,151900,992735860,11660,11640,11660,11640,863
20240802,151800,982689500,11670,11660,11680,11660,546
20240802,151700,976322110,11670,11670,11670,11670,88
20240802,151600,975295150,11670,11670,11670,11670,80
20240802,151500,974361550,11670,11670,11670,11670,20
20240802,151400,974128150,11660,11650,11670,11650,56
20240802,151300,973475350,11650,11650,11650,11650,20
20240802,151200,973242350,11640,11640,11640,11640,58
20240802,151100,972567230,11640,11670,11670,11620,166
20240802,151000,970634430,11670,11670,11730,11670,11
20240802,150900,970506000,11730,11710,11730,11660,465
20240802,150800,965076830,11660,11660,11660,11660,0
20240802,150700,965076830,11660,11660,11660,11660,10
20240802,150600,964960230,11720,11720,11720,11720,0
20240802,150500,964960230,11720,11720,11720,11720,0
20240802,150400,964960230,11720,11720,11720,11720,0
20240802,150300,964960230,11720,11720,11720,11720,50
20240802,150200,964374230,11580,11590,11600,11510,951
20240802,150100,953371790,11540,11660,11660,11540,1532
20240802,150000,935613030,11660,11620,11740,11620,558
20240802,145900,929118990,11630,11630,11630,11630,0
20240802,145800,929118990,11630,11620,11630,11620,20
20240802,145700,928886400,11620,11660,11660,11610,1871
20240802,145600,907113500,11730,11620,11730,11620,215
20240802,145500,904613000,11620,11610,11620,11570,241
20240802,145400,901816540,11600,11620,11660,11570,605
20240802,145300,894797410,11620,11600,11620,11600,295
20240802,145200,891370580,11600,11640,11640,11590,2051
20240802,145100,867551520,11640,11730,11730,11640,1710
20240802,145000,847601250,11730,11730,11730,11730,0
20240802,144900,847601250,11730,11730,11730,11730,52
20240802,144800,846991290,11700,11700,11700,11700,0
20240802,144700,846991290,11700,11750,11750,11700,1520
20240802,144600,829202500,11750,11750,11750,11750,0
20240802,144500,829202500,11750,11750,11750,11740,124
20240802,144400,827746010,11750,11750,11750,11740,23
20240802,144300,827475780,11740,11740,11740,11740,41
20240802,144200,826994440,11770,11760,11770,11750,66
20240802,144100,826217790,11760,11760,11760,11760,0
20240802,144000,826217790,11760,11760,11760,11760,0
20240802,143900,826217790,11760,11760,11760,11760,1
20240802,143800,826206030,11770,11770,11770,11770,0
20240802,143700,826206030,11770,11770,11770,11770,0
20240802,143600,826206030,11770,11770,11770,11770,35
20240802,143500,825794080,11770,11770,11770,11770,0
20240802,143400,825794080,11770,11770,11770,11770,2
20240802,143300,825770540,11740,11780,11780,11740,12
20240802,143200,825629260,11760,11760,11760,11760,21
20240802,143100,825382300,11790,11790,11790,11790,0
20240802,143000,825382300,11790,11790,11790,11790,0
20240802,142900,825382300,11790,11750,11790,11750,50
20240802,142800,824793000,11750,11730,11750,11730,40
20240802,142700,824323200,11720,11700,11720,11700,122
20240802,142600,822894360,11700,11700,11700,11700,0
20240802,142500,822894360,11700,11740,11800,11690,381
20240802,142400,818427850,11790,11750,11790,11750,60
20240802,142300,817721270,11750,11750,11750,11750,0
20240802,142200,817721270,11750,11770,11790,11750,20
20240802,142100,817485890,11790,11790,11800,11750,171
20240802,142000,815470410,11760,11760,11760,11760,1
20240802,141900,815458650,11800,11800,11800,11800,0
20240802,141800,815458650,11800,11800,11800,11800,0
20240802,141700,815458650,11800,11800,11800,11800,0
20240802,141600,815458650,11800,11800,11800,11800,0
20240802,141500,815458650,11800,11800,11800,11750,122
20240802,141400,814021750,11890,11890,11890,11890,0
20240802,141300,814021750,11890,11890,11890,11890,0
20240802,141200,814021750,11890,11890,11890,11890,0
20240802,141100,814021750,11890,11890,11890,11890,0
20240802,141000,814021750,11890,11890,11890,11890,0
20240802,140900,814021750,11890,11890,11890,11890,0
20240802,140800,814021750,11890,11890,11890,11890,0
20240802,140700,814021750,11890,11890,11890,11890,0
20240802,140600,814021750,11890,11760,11890,11760,110
20240802,140500,812713980,11850,11740,11850,11740,40
20240802,140400,812240390,11830,11740,11840,11740,145
20240802,140300,810525000,11840,11730,11840,11730,247
20240802,140200,807621070,11690,11620,11900,11620,587
20240802,140100,800774640,11620,11790,11900,11600,2398
20240802,140000,772856400,11900,11750,11900,11750,180
20240802,135900,770716650,11810,11810,11810,11810,0
20240802,135800,770716650,11810,11810,11810,11810,0
20240802,135700,770716650,11810,11730,11810,11730,12
20240802,135600,770575010,11800,11720,11800,11720,359
20240802,135500,766352890,11720,11720,11720,11720,8
20240802,135400,766259130,11720,11700,11720,11700,471
20240802,135300,760740400,11680,11680,11680,11680,130
20240802,135200,759222000,11680,11680,11680,11680,22
20240802,135100,758965040,11700,11700,11700,11700,0
20240802,135000,758965040,11700,11700,11700,11700,14
20240802,134900,758801240,11690,11690,11690,11690,0
20240802,134800,758801240,11690,11690,11690,11690,10
20240802,134700,758684340,11680,11680,11680,11650,97
20240802,134600,757552830,11700,11700,11700,11700,0
20240802,134500,757552830,11700,11700,11700,11700,0
20240802,134400,757552830,11700,11700,11700,11700,0
20240802,134300,757552830,11700,11700,11700,11700,1
20240802,134200,757541130,11700,11690,11700,11680,264
20240802,134100,754455250,11720,11720,11720,11720,0
20240802,134000,754455250,11720,11710,11720,11710,60
20240802,133900,753752420,11700,11700,11700,11700,6
20240802,133800,753682220,11720,11720,11720,11720,0
20240802,133700,753682220,11720,11720,11720,11720,6
20240802,133600,753611900,11720,11720,11720,11720,0
20240802,133500,753611900,11720,11720,11720,11720,0
20240802,133400,753611900,11720,11720,11720,11720,0
20240802,133300,753611900,11720,11720,11720,11720,0
20240802,133200,753611900,11720,11720,11720,11720,0
20240802,133100,753611900,11720,11700,11720,11700,168
20240802,133000,751645960,11690,11690,11690,11690,125
20240802,132900,750184710,11680,11680,11680,11680,0
20240802,132800,750184710,11680,11680,11680,11680,0
20240802,132700,750184710,11680,11680,11680,11680,11
20240802,132600,750056230,11680,11680,11680,11680,0
20240802,132500,750056230,11680,11680,11680,11680,0
20240802,132400,750056230,11680,11680,11680,11680,0
20240802,132300,750056230,11680,11680,11680,11680,0
20240802,132200,750056230,11680,11680,11680,11680,0
20240802,132100,750056230,11680,11680,11680,11680,0
20240802,132000,750056230,11680,11680,11680,11680,51
20240802,131900,749460550,11680,11680,11680,11680,4
20240802,131800,749413830,11680,11680,11680,11680,0
20240802,131700,749413830,11680,11680,11680,11680,0
20240802,131600,749413830,11680,11680,11680,11680,0
20240802,131500,749413830,11680,11690,11690,11680,20
20240802,131400,749180130,11690,11690,11690,11690,1
20240802,131300,749168440,11650,11690,11690,11650,9
20240802,131200,749063520,11690,11680,11690,11680,201
20240802,131100,746713840,11690,11680,11690,11680,297
20240802,131000,743241990,11690,11690,11690,11690,1
20240802,130900,743230300,11680,11680,11680,11680,0
20240802,130800,743230300,11680,11680,11680,11680,0
20240802,130700,743230300,11680,11680,11680,11680,0
20240802,130600,743230300,11680,11770,11830,11680,362
20240802,130500,738984950,11860,11580,11860,11580,4630
20240802,130400,685245900,11580,11730,11730,11570,2147
20240802,130300,660290330,11730,11730,11730,11730,1
20240802,130200,660278600,11740,11850,11850,11740,604
20240802,130100,653164790,11780,11780,11780,11780,293
20240802,130000,649713250,11780,11780,11780,11780,332
20240802,125900,645802290,11780,11760,11780,11760,1016
20240802,125800,633854110,11760,11760,11760,11760,120
20240802,125700,632442910,11760,11720,11760,11720,100
20240802,125600,631268510,11720,11680,11720,11680,29
20240802,125500,630929480,11660,11760,11760,11610,3220
20240802,125400,593412210,11770,11870,11880,11770,668
20240802,125300,585532100,11890,11870,11890,11870,20
20240802,125200,585294500,11870,11850,11890,11850,90
20240802,125100,584226240,11850,11850,11900,11850,23
20240802,125000,583953240,11900,11850,11900,11850,200
20240802,124900,581573910,11850,11880,11920,11830,278
20240802,124800,578280190,11920,11920,11920,11920,0
20240802,124700,578280190,11920,11920,11920,11920,0
20240802,124600,578280190,11920,11920,11920,11920,0
20240802,124500,578280190,11920,11920,11920,11920,0
20240802,124400,578280190,11920,11920,11920,11920,0
20240802,124300,578280190,11920,11920,11920,11920,0
20240802,124200,578280190,11920,11920,11920,11920,0
20240802,124100,578280190,11920,11840,11920,11840,30
20240802,124000,577923280,11880,11880,11880,11880,0
20240802,123900,577923280,11880,11840,11880,11840,30
20240802,123800,577567840,11860,11860,11860,11860,0
20240802,123700,577567840,11860,11840,11860,11840,6
20240802,123600,577496780,11840,11840,11840,11840,0
20240802,123500,577496780,11840,11840,11840,11840,0
20240802,123400,577496780,11840,11840,11840,11840,3
20240802,123300,577461260,11830,11830,11830,11830,20
20240802,123200,577224660,11830,11830,11830,11830,1
20240802,123100,577212830,11820,11820,11820,11820,1500
20240802,123000,559482830,11820,11790,11820,11790,43
20240802,122900,558975150,11790,11790,11790,11770,460
20240802,122800,553557170,11800,11800,11800,11800,0
20240802,122700,553557170,11800,11800,11800,11800,20
20240802,122600,553321170,11800,11800,11800,11800,0
20240802,122500,553321170,11800,11800,11800,11800,0
20240802,122400,553321170,11800,11800,11800,11800,100
20240802,122300,552141170,11800,11800,11800,11800,10
20240802,122200,552023170,11800,11800,11800,11790,230
20240802,122100,549309770,11800,11800,11800,11800,220
20240802,122000,546713770,11800,11780,11800,11780,241
20240802,121900,543873280,11780,11840,11840,11770,582
20240802,121800,537006570,11800,11790,11800,11790,200
20240802,121700,534647430,11790,11790,11790,11790,1
20240802,121600,534635640,11770,11770,11770,11770,0
20240802,121500,534635640,11770,11760,11770,11750,80
20240802,121400,533694640,11760,11760,11760,11760,0
20240802,121300,533694640,11760,11760,11760,11760,0
20240802,121200,533694640,11760,11760,11760,11760,0
20240802,121100,533694640,11760,11800,11800,11760,494
20240802,121000,527882890,11830,11830,11830,11830,427
20240802,120900,522831480,11830,11830,11830,11830,0
20240802,120800,522831480,11830,11830,11830,11830,0
20240802,120700,522831480,11830,11830,11830,11830,0
20240802,120600,522831480,11830,11830,11830,11830,9
20240802,120500,522725010,11800,11790,11800,11790,24
20240802,120400,522441930,11790,11760,11790,11760,20
20240802,120300,522206430,11780,11780,11780,11780,20
20240802,120200,521970830,11770,11770,11770,11770,10
20240802,120100,521853130,11760,11760,11760,11760,0
20240802,120000,521853130,11760,11760,11760,11760,0
20240802,115900,521853130,11760,11760,11760,11760,20
20240802,115800,521617930,11750,11750,11750,11750,0
20240802,115700,521617930,11750,11770,11800,11750,51
20240802,115600,521016210,11800,11800,11800,11800,0
20240802,115500,521016210,11800,11710,11800,11710,1957
20240802,115400,498087570,11710,11700,11710,11700,330
20240802,115300,494224710,11700,11620,11700,11620,226
20240802,115200,491594890,11620,11620,11620,11620,20
20240802,115100,491362490,11620,11660,11660,11550,4165
20240802,115000,443239710,11590,11710,11710,11550,1032
20240802,114900,431264550,11710,11630,11720,11630,250
20240802,114800,428351930,11570,11720,11720,11570,571
20240802,114700,421705260,11720,11710,11720,11680,231
20240802,114600,419000640,11720,11720,11720,11720,111
20240802,114500,417699720,11720,11720,11720,11720,74
20240802,114400,416832440,11720,11720,11720,11710,65
20240802,114300,416070890,11720,11720,11720,11720,0
20240802,114200,416070890,11720,11720,11720,11720,5
20240802,114100,416012290,11710,11770,11770,11700,344
20240802,114000,411978220,11810,11760,11960,11760,517
20240802,113900,405861120,11700,11700,11700,11690,514
20240802,113800,399849040,11700,11790,11790,11650,1077
20240802,113700,387235140,11800,11800,11800,11800,185
20240802,113600,385052140,11800,11770,11800,11770,63
20240802,113500,384309630,11790,11790,11790,11790,0
20240802,113400,384309630,11790,11850,11860,11790,121
20240802,113300,382880600,11850,11900,11900,11790,149
20240802,113200,381112830,12000,12000,12000,12000,0
20240802,113100,381112830,12000,11590,12000,11590,1212
20240802,113000,366856280,11680,11760,11760,11500,2306
20240802,112900,339954470,11770,11770,11770,11770,5
20240802,112800,339895620,11770,11810,11810,11750,1425
20240802,112700,323115420,11850,11820,11850,11820,18
20240802,112600,322902630,11820,11820,11820,11820,0
20240802,112500,322902630,11820,11820,11820,11820,20
20240802,112400,322666230,11790,11790,11790,11790,0
20240802,112300,322666230,11790,11790,11790,11790,0
20240802,112200,322666230,11790,11790,11790,11790,0
20240802,112100,322666230,11790,11790,11790,11790,0
20240802,112000,322666230,11790,11810,11810,11790,1129
20240802,111900,309343990,11810,11850,11850,11810,934
20240802,111800,298300510,11860,11860,11860,11860,1
20240802,111700,298288650,11860,11860,11860,11860,10
20240802,111600,298170050,11860,11860,11860,11860,7
20240802,111500,298087030,11850,11850,11850,11850,100
20240802,111400,296902030,11880,11880,11880,11880,0
20240802,111300,296902030,11880,11880,11880,11880,3
20240802,111200,296866390,11840,11840,11840,11840,0
20240802,111100,296866390,11840,11840,11840,11840,0
20240802,111000,296866390,11840,11840,11840,11840,0
20240802,110900,296866390,11840,11880,11880,11840,808
20240802,110800,287293510,11910,11910,11910,11910,0
20240802,110700,287293510,11910,11910,11910,11910,0
20240802,110600,287293510,11910,11910,11910,11910,0
20240802,110500,287293510,11910,11910,11910,11910,0
20240802,110400,287293510,11910,11910,11910,11910,0
20240802,110300,287293510,11910,11910,11910,11910,0
20240802,110200,287293510,11910,11900,11910,11900,20
20240802,110100,287055320,11890,11900,11900,11890,41
20240802,110000,286567630,11910,11910,11910,11910,0
20240802,105900,286567630,11910,11910,11910,11910,0
20240802,105800,286567630,11910,11910,11910,11910,390
20240802,105700,281922730,11910,11930,11990,11910,41
20240802,105600,281432240,11930,11970,11970,11910,51
20240802,105500,280823830,11920,11970,11970,11920,189
20240802,105400,278570100,12000,11990,12000,11980,60
20240802,105300,277850740,12000,12000,12000,12000,30
20240802,105200,277490740,12000,11990,12000,11990,90
20240802,105100,276411000,11990,11970,11990,11970,81
20240802,105000,275440230,11960,11940,11960,11940,60
20240802,104900,274723230,11930,11900,11930,11900,120
20240802,104800,273293350,11900,11900,11900,11900,30
20240802,104700,272936350,11900,11910,11910,11900,41
20240802,104600,272448240,11920,11920,11920,11920,0
20240802,104500,272448240,11920,11920,11920,11920,10
20240802,104400,272329040,11910,11900,11910,11900,40
20240802,104300,271852840,11890,11910,11910,11890,48
20240802,104200,271281960,11880,11880,11880,11880,100
20240802,104100,270093960,11880,11900,11930,11880,306
20240802,104000,266449790,11900,11860,11900,11860,47
20240802,103900,265891430,11860,11860,11860,11860,6
20240802,103800,265820270,11850,11850,11850,11850,0
20240802,103700,265820270,11850,11850,11850,11850,25
20240802,103600,265524020,11850,11840,11850,11830,45
20240802,103500,264991070,11850,11850,11850,11850,0
20240802,103400,264991070,11850,11850,11850,11850,0
20240802,103300,264991070,11850,11850,11850,11840,41
20240802,103200,264505320,11850,11850,11850,11850,10
20240802,103100,264386820,11840,11840,11840,11840,21
20240802,103000,264138180,11830,11850,11850,11830,32
20240802,102900,263759220,11850,11850,11850,11850,0
20240802,102800,263759220,11850,11850,11850,11850,10
20240802,102700,263640720,11850,11850,11850,11820,1032
20240802,102600,251442150,11850,11820,11850,11820,1261
20240802,102500,236531220,11820,11820,11820,11820,20
20240802,102400,236294820,11820,11830,11830,11800,996
20240802,102300,224518590,11980,11780,11980,11780,463
20240802,102200,219039990,11780,11790,11800,11730,419
20240802,102100,214110710,11800,11850,11850,11800,738
20240802,102000,205396100,11850,11850,11850,11850,131
20240802,101900,203843750,11850,11850,11850,11850,41
20240802,101800,203357900,11850,11850,11850,11850,25
20240802,101700,203061650,11850,11850,11850,11850,136
20240802,101600,201450050,11850,11850,11850,11850,40
20240802,101500,200976050,11830,11850,11850,11830,341
20240802,101400,196935740,11990,11840,12000,11840,576
20240802,101300,190080340,11830,11850,11850,11830,88
20240802,101200,189038550,11880,11870,11880,11870,40
20240802,101100,188563560,11840,11890,11890,11840,500
20240802,101000,182632700,11880,11900,11900,11880,200
20240802,100900,180253430,11910,11930,11930,11910,127
20240802,100800,178738840,11920,12020,12020,11920,722
20240802,100700,170109090,12010,12010,12010,12010,0
20240802,100600,170109090,12010,11990,12010,11990,70
20240802,100500,169268970,11990,11990,11990,11990,0
20240802,100400,169268970,11990,11980,11990,11970,136
20240802,100300,167640140,11970,11970,11970,11970,0
20240802,100200,167640140,11970,11950,11970,11950,81
20240802,100100,166671870,11950,11950,11950,11950,5
20240802,100000,166612120,11960,11960,11990,11920,834
20240802,095900,156641090,11990,12000,12000,11990,155
20240802,095800,154781180,11960,12030,12030,11960,501
20240802,095700,148785870,12000,12120,12120,12000,1787
20240802,095600,127240660,12120,12180,12180,12120,667
20240802,095500,119140790,12180,12180,12180,12180,0
20240802,095400,119140790,12180,12180,12180,12180,0
20240802,095300,119140790,12180,12200,12200,12180,113
20240802,095200,117763680,12230,12230,12230,12230,0
20240802,095100,117763680,12230,12230,12230,12230,0
20240802,095000,117763680,12230,12230,12230,12230,0
20240802,094900,117763680,12230,12230,12230,12230,0
20240802,094800,117763680,12230,12230,12230,12230,0
20240802,094700,117763680,12230,12230,12230,12230,4
20240802,094600,117714760,12200,12200,12200,12200,0
20240802,094500,117714760,12200,12200,12200,12200,0
20240802,094400,117714760,12200,12200,12200,12200,28
20240802,094300,117373160,12200,12200,12200,12200,0
20240802,094200,117373160,12200,12230,12230,12200,352
20240802,094100,113078390,12230,12230,12230,12230,0
20240802,094000,113078390,12230,12230,12230,12230,0
20240802,093900,113078390,12230,12230,12230,12230,10
20240802,093800,112956090,12190,12190,12190,12190,88
20240802,093700,111883370,12190,12180,12190,12180,41
20240802,093600,111383790,12170,12170,12170,12170,19
20240802,093500,111152560,12180,12170,12180,12170,20
20240802,093400,110909110,12170,12170,12190,12170,135
20240802,093300,109264800,12190,12170,12190,12160,41
20240802,093200,108765180,12190,12190,12190,12190,1
20240802,093100,108752990,12270,12150,12270,12150,233
20240802,093000,105916850,12130,12160,12160,12130,322
20240802,092900,102008360,12160,12180,12180,12160,149
20240802,092800,100195350,12190,12180,12190,12180,91
20240802,092700,99086770,12190,12200,12290,12190,391
20240802,092600,94315020,12180,12160,12180,12160,149
20240802,092500,92501190,12160,12170,12170,12160,454
20240802,092400,86978340,12190,12170,12190,12160,61
20240802,092300,86235380,12170,12150,12170,12130,196
20240802,092200,83853000,12180,12170,12180,12170,20
20240802,092100,83609520,12150,12170,12170,12150,276
20240802,092000,80255220,12170,12220,12220,12110,337
20240802,091900,76170440,12220,12170,12220,12120,278
20240802,091800,72788180,12180,12210,12210,12180,344
20240802,091700,68594210,12260,12200,12260,12180,459
20240802,091600,62994440,12200,12190,12200,12170,307
20240802,091500,59252960,12200,12200,12200,12180,154
20240802,091400,57374210,12190,12200,12210,12190,141
20240802,091300,55654900,12200,12200,12200,12200,75
20240802,091200,54739900,12190,12140,12190,12140,151
20240802,091100,52902770,12130,12130,12150,12130,211
20240802,091000,50342380,12080,12120,12120,12080,389
20240802,090900,45635720,12170,12150,12170,12150,351
20240802,090800,41370070,12190,12180,12190,12120,771
20240802,090700,32000170,12180,12220,12220,12180,1232
20240802,090600,16978360,12220,12300,12300,12210,355
20240802,090500,12627720,12320,12320,12320,12300,414
20240802,090400,7532640,12320,12350,12350,12320,140
20240802,090300,5805600,12400,12400,12400,12360,322
20240802,090200,1815700,12400,12400,12400,12400,3
20240802,090100,1778500,12470,12400,12470,12400,5
20240802,090000,1716370,12400,12470,12470,12400,138