KissMeData/214330/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203500,128196316,596,596,596,596,4250
20240802,203400,128196316,596,596,596,596,0
20240802,203300,128196316,596,596,596,596,0
20240802,203200,128196316,596,596,596,596,0
20240802,203100,128196316,596,596,596,596,0
20240802,203000,128196316,596,596,596,596,0
20240802,202900,128196316,596,596,596,596,0
20240802,202800,128196316,596,596,596,596,0
20240802,202700,128196316,596,596,596,596,0
20240802,202600,128196316,596,596,596,596,0
20240802,202500,128196316,596,596,596,596,0
20240802,202400,128196316,596,596,596,596,0
20240802,202300,128196316,596,596,596,596,0
20240802,202200,128196316,596,596,596,596,0
20240802,202100,128196316,596,596,596,596,0
20240802,202000,128196316,596,596,596,596,0
20240802,201900,128196316,596,596,596,596,0
20240802,201800,128196316,596,596,596,596,0
20240802,201700,128196316,596,596,596,596,0
20240802,201600,128196316,596,596,596,596,0
20240802,201500,128196316,596,596,596,596,0
20240802,201400,128196316,596,596,596,596,0
20240802,201300,128196316,596,596,596,596,0
20240802,201200,128196316,596,596,596,596,0
20240802,201100,128196316,596,596,596,596,0
20240802,201000,128196316,596,596,596,596,0
20240802,200900,128196316,596,596,596,596,0
20240802,200800,128196316,596,596,596,596,0
20240802,200700,128196316,596,596,596,596,0
20240802,200600,128196316,596,596,596,596,0
20240802,200500,128196316,596,596,596,596,4250
20240802,200400,128196316,596,596,596,596,0
20240802,200300,128196316,596,596,596,596,0
20240802,200200,128196316,596,596,596,596,0
20240802,200100,128196316,596,596,596,596,0
20240802,200000,128196316,596,596,596,596,0
20240802,195900,128196316,596,596,596,596,0
20240802,195800,128196316,596,596,596,596,0
20240802,195700,128196316,596,596,596,596,0
20240802,195600,128196316,596,596,596,596,0
20240802,195500,128196316,596,596,596,596,0
20240802,195400,128196316,596,596,596,596,0
20240802,195300,128196316,596,596,596,596,0
20240802,195200,128196316,596,596,596,596,0
20240802,195100,128196316,596,596,596,596,0
20240802,195000,128196316,596,596,596,596,0
20240802,194900,128196316,596,596,596,596,0
20240802,194800,128196316,596,596,596,596,0
20240802,194700,128196316,596,596,596,596,0
20240802,194600,128196316,596,596,596,596,0
20240802,194500,128196316,596,596,596,596,0
20240802,194400,128196316,596,596,596,596,0
20240802,194300,128196316,596,596,596,596,0
20240802,194200,128196316,596,596,596,596,0
20240802,194100,128196316,596,596,596,596,0
20240802,194000,128196316,596,596,596,596,0
20240802,193900,128196316,596,596,596,596,0
20240802,193800,128196316,596,596,596,596,0
20240802,193700,128196316,596,596,596,596,0
20240802,193600,128196316,596,596,596,596,0
20240802,193500,128196316,596,596,596,596,4250
20240802,193400,128196316,596,596,596,596,0
20240802,193300,128196316,596,596,596,596,0
20240802,193200,128196316,596,596,596,596,0
20240802,193100,128196316,596,596,596,596,0
20240802,193000,128196316,596,596,596,596,0
20240802,192900,128196316,596,596,596,596,0
20240802,192800,128196316,596,596,596,596,0
20240802,192700,128196316,596,596,596,596,0
20240802,192600,128196316,596,596,596,596,0
20240802,192500,128196316,596,596,596,596,0
20240802,192400,128196316,596,596,596,596,0
20240802,192300,128196316,596,596,596,596,0
20240802,192200,128196316,596,596,596,596,0
20240802,192100,128196316,596,596,596,596,0
20240802,192000,128196316,596,596,596,596,0
20240802,191900,128196316,596,596,596,596,0
20240802,191800,128196316,596,596,596,596,0
20240802,191700,128196316,596,596,596,596,0
20240802,191600,128196316,596,596,596,596,0
20240802,191500,128196316,596,596,596,596,0
20240802,191400,128196316,596,596,596,596,0
20240802,191300,128196316,596,596,596,596,0
20240802,191200,128196316,596,596,596,596,0
20240802,191100,128196316,596,596,596,596,0
20240802,191000,128196316,596,596,596,596,0
20240802,190900,128196316,596,596,596,596,0
20240802,190800,128196316,596,596,596,596,0
20240802,190700,128196316,596,596,596,596,0
20240802,190600,128196316,596,596,596,596,0
20240802,190500,128196316,596,596,596,596,4250
20240802,190400,128196316,596,596,596,596,0
20240802,190300,128196316,596,596,596,596,0
20240802,190200,128196316,596,596,596,596,0
20240802,190100,128196316,596,596,596,596,0
20240802,190000,128196316,596,596,596,596,0
20240802,185900,128196316,596,596,596,596,0
20240802,185800,128196316,596,596,596,596,0
20240802,185700,128196316,596,596,596,596,0
20240802,185600,128196316,596,596,596,596,0
20240802,185500,128196316,596,596,596,596,0
20240802,185400,128196316,596,596,596,596,0
20240802,185300,128196316,596,596,596,596,0
20240802,185200,128196316,596,596,596,596,0
20240802,185100,128196316,596,596,596,596,0
20240802,185000,128196316,596,596,596,596,0
20240802,184900,128196316,596,596,596,596,0
20240802,184800,128196316,596,596,596,596,0
20240802,184700,128196316,596,596,596,596,0
20240802,184600,128196316,596,596,596,596,0
20240802,184500,128196316,596,596,596,596,0
20240802,184400,128196316,596,596,596,596,0
20240802,184300,128196316,596,596,596,596,0
20240802,184200,128196316,596,596,596,596,0
20240802,184100,128196316,596,596,596,596,0
20240802,184000,128196316,596,596,596,596,0
20240802,183900,128196316,596,596,596,596,0
20240802,183800,128196316,596,596,596,596,0
20240802,183700,128196316,596,596,596,596,0
20240802,183600,128196316,596,596,596,596,0
20240802,183500,128196316,596,596,596,596,4250
20240802,183400,128196316,596,596,596,596,0
20240802,183300,128196316,596,596,596,596,0
20240802,183200,128196316,596,596,596,596,0
20240802,183100,128196316,596,596,596,596,0
20240802,183000,128196316,596,596,596,596,0
20240802,182900,128196316,596,596,596,596,0
20240802,182800,128196316,596,596,596,596,0
20240802,182700,128196316,596,596,596,596,0
20240802,182600,128196316,596,596,596,596,0
20240802,182500,128196316,596,596,596,596,0
20240802,182400,128196316,596,596,596,596,0
20240802,182300,128196316,596,596,596,596,0
20240802,182200,128196316,596,596,596,596,0
20240802,182100,128196316,596,596,596,596,0
20240802,182000,128196316,596,596,596,596,0
20240802,181900,128196316,596,596,596,596,0
20240802,181800,128196316,596,596,596,596,0
20240802,181700,128196316,596,596,596,596,0
20240802,181600,128196316,596,596,596,596,0
20240802,181500,128196316,596,596,596,596,0
20240802,181400,128196316,596,596,596,596,0
20240802,181300,128196316,596,596,596,596,0
20240802,181200,128196316,596,596,596,596,0
20240802,181100,128196316,596,596,596,596,0
20240802,181000,128196316,596,596,596,596,0
20240802,180900,128196316,596,596,596,596,0
20240802,180800,128196316,596,596,596,596,0
20240802,180700,128196316,596,596,596,596,0
20240802,180600,128196316,596,596,596,596,0
20240802,180500,128196316,596,596,596,596,4250
20240802,180400,128196316,596,596,596,596,0
20240802,180300,128196316,596,596,596,596,0
20240802,180200,128196316,596,596,596,596,0
20240802,180100,128196316,596,596,596,596,0
20240802,180000,128196316,596,596,596,596,0
20240802,175900,128196316,596,596,596,596,0
20240802,175800,128196316,596,596,596,596,0
20240802,175700,128196316,596,596,596,596,0
20240802,175600,128196316,596,596,596,596,0
20240802,175500,128196316,596,596,596,596,0
20240802,175400,128196316,596,596,596,596,0
20240802,175300,128196316,596,596,596,596,0
20240802,175200,128196316,596,596,596,596,0
20240802,175100,128196316,596,596,596,596,0
20240802,175000,128196316,596,596,596,596,0
20240802,174900,128196316,596,596,596,596,0
20240802,174800,128196316,596,596,596,596,0
20240802,174700,128196316,596,596,596,596,0
20240802,174600,128196316,596,596,596,596,0
20240802,174500,128196316,596,596,596,596,0
20240802,174400,128196316,596,596,596,596,0
20240802,174300,128196316,596,596,596,596,0
20240802,174200,128196316,596,596,596,596,0
20240802,174100,128196316,596,596,596,596,0
20240802,174000,128196316,596,596,596,596,0
20240802,173900,128196316,596,596,596,596,0
20240802,173800,128196316,596,596,596,596,0
20240802,173700,128196316,596,596,596,596,0
20240802,173600,128196316,596,596,596,596,0
20240802,173500,128196316,596,596,596,596,4250
20240802,173400,128196316,596,596,596,596,0
20240802,173300,128196316,596,596,596,596,0
20240802,173200,128196316,596,596,596,596,0
20240802,173100,128196316,596,596,596,596,0
20240802,173000,128196316,596,596,596,596,0
20240802,172900,128196316,596,596,596,596,0
20240802,172800,128196316,596,596,596,596,0
20240802,172700,128196316,596,596,596,596,0
20240802,172600,128196316,596,596,596,596,0
20240802,172500,128196316,596,596,596,596,0
20240802,172400,128196316,596,596,596,596,0
20240802,172300,128196316,596,596,596,596,0
20240802,172200,128196316,596,596,596,596,0
20240802,172100,128196316,596,596,596,596,0
20240802,172000,128196316,596,596,596,596,0
20240802,171900,128196316,596,596,596,596,0
20240802,171800,128196316,596,596,596,596,0
20240802,171700,128196316,596,596,596,596,0
20240802,171600,128196316,596,596,596,596,0
20240802,171500,128196316,596,596,596,596,0
20240802,171400,128196316,596,596,596,596,0
20240802,171300,128196316,596,596,596,596,0
20240802,171200,128196316,596,596,596,596,0
20240802,171100,128196316,596,596,596,596,0
20240802,171000,128196316,596,596,596,596,0
20240802,170900,128196316,596,596,596,596,0
20240802,170800,128196316,596,596,596,596,0
20240802,170700,128196316,596,596,596,596,0
20240802,170600,128196316,596,596,596,596,0
20240802,170500,128196316,596,596,596,596,4250
20240802,170400,128196316,596,596,596,596,0
20240802,170300,128196316,596,596,596,596,0
20240802,170200,128196316,596,596,596,596,0
20240802,170100,128196316,596,596,596,596,0
20240802,170000,128196316,596,596,596,596,0
20240802,165900,128196316,596,596,596,596,0
20240802,165800,128196316,596,596,596,596,0
20240802,165700,128196316,596,596,596,596,0
20240802,165600,128196316,596,596,596,596,0
20240802,165500,128196316,596,596,596,596,0
20240802,165400,128196316,596,596,596,596,0
20240802,165300,128196316,596,596,596,596,0
20240802,165200,128196316,596,596,596,596,0
20240802,165100,128196316,596,596,596,596,0
20240802,165000,128196316,596,596,596,596,0
20240802,164900,128196316,596,596,596,596,0
20240802,164800,128196316,596,596,596,596,0
20240802,164700,128196316,596,596,596,596,0
20240802,164600,128196316,596,596,596,596,0
20240802,164500,128196316,596,596,596,596,0
20240802,164400,128196316,596,596,596,596,0
20240802,164300,128196316,596,596,596,596,0
20240802,164200,128196316,596,596,596,596,0
20240802,164100,128196316,596,596,596,596,0
20240802,164000,128196316,596,596,596,596,0
20240802,163900,128196316,596,596,596,596,0
20240802,163800,128196316,596,596,596,596,0
20240802,163700,128196316,596,596,596,596,0
20240802,163600,128196316,596,596,596,596,0
20240802,163500,128196316,596,596,596,596,4250
20240802,163400,128196316,596,596,596,596,0
20240802,163300,128196316,596,596,596,596,0
20240802,163200,128196316,596,596,596,596,0
20240802,163100,128196316,596,596,596,596,0
20240802,163000,128196316,596,596,596,596,0
20240802,162900,128196316,596,596,596,596,0
20240802,162800,128196316,596,596,596,596,0
20240802,162700,128196316,596,596,596,596,0
20240802,162600,128196316,596,596,596,596,0
20240802,162500,128196316,596,596,596,596,0
20240802,162400,128196316,596,596,596,596,0
20240802,162300,128196316,596,596,596,596,0
20240802,162200,128196316,596,596,596,596,0
20240802,162100,128196316,596,596,596,596,0
20240802,162000,128196316,596,596,596,596,0
20240802,161900,128196316,596,596,596,596,0
20240802,161800,128196316,596,596,596,596,0
20240802,161700,128196316,596,596,596,596,0
20240802,161600,128196316,596,596,596,596,0
20240802,161500,128196316,596,596,596,596,0
20240802,161400,128196316,596,596,596,596,0
20240802,161300,128196316,596,596,596,596,0
20240802,161200,128196316,596,596,596,596,0
20240802,161100,128196316,596,596,596,596,0
20240802,161000,128196316,596,596,596,596,0
20240802,160900,128196316,596,596,596,596,0
20240802,160800,128196316,596,596,596,596,0
20240802,160700,128196316,596,596,596,596,0
20240802,160600,128196316,596,596,596,596,0
20240802,160500,128196316,596,596,596,596,4250
20240802,160400,128196316,596,596,596,596,0
20240802,160300,128196316,596,596,596,596,0
20240802,160200,128196316,596,596,596,596,0
20240802,160100,128196316,596,596,596,596,0
20240802,160000,128196316,596,596,596,596,0
20240802,155900,128196316,596,596,596,596,0
20240802,155800,128196316,596,596,596,596,0
20240802,155700,128196316,596,596,596,596,0
20240802,155600,128196316,596,596,596,596,0
20240802,155500,128196316,596,596,596,596,0
20240802,155400,128196316,596,596,596,596,0
20240802,155300,128196316,596,596,596,596,0
20240802,155200,128196316,596,596,596,596,0
20240802,155100,128196316,596,596,596,596,0
20240802,155000,128196316,596,596,596,596,0
20240802,154900,128196316,596,596,596,596,0
20240802,154800,128196316,596,596,596,596,0
20240802,154700,128196316,596,596,596,596,0
20240802,154600,128196316,596,596,596,596,0
20240802,154500,128196316,596,596,596,596,0
20240802,154400,128196316,596,596,596,596,0
20240802,154300,128196316,596,596,596,596,0
20240802,154200,128196316,596,596,596,596,0
20240802,154100,128196316,596,596,596,596,0
20240802,154000,128196316,596,596,596,596,0
20240802,153900,128196316,596,596,596,596,0
20240802,153800,128196316,596,596,596,596,0
20240802,153700,128196316,596,596,596,596,0
20240802,153600,128196316,596,596,596,596,0
20240802,153500,128196316,596,596,596,596,4250
20240802,153400,128196316,596,596,596,596,0
20240802,153300,128196316,596,596,596,596,0
20240802,153200,128196316,596,596,596,596,0
20240802,153100,128196316,596,596,596,596,0
20240802,153000,128196316,596,596,596,596,4250
20240802,152900,125663316,596,596,596,596,0
20240802,152800,125663316,596,596,596,596,0
20240802,152700,125663316,596,596,596,596,0
20240802,152600,125663316,596,596,596,596,0
20240802,152500,125663316,596,596,596,596,0
20240802,152400,125663316,596,596,596,596,0
20240802,152300,125663316,596,596,596,596,0
20240802,152200,125663316,596,596,596,596,0
20240802,152100,125663316,596,596,596,596,0
20240802,152000,125663316,596,596,596,596,0
20240802,151900,125663316,596,595,596,594,8201
20240802,151800,120784718,595,597,597,595,7806
20240802,151700,116140144,597,597,597,597,4
20240802,151600,116137756,597,597,597,595,505
20240802,151500,115837242,597,597,597,597,2
20240802,151400,115836048,597,597,597,596,53
20240802,151300,115804457,597,598,598,597,5
20240802,151200,115801470,598,597,598,596,5002
20240802,151100,112815275,597,598,598,597,3
20240802,151000,112813482,598,596,598,595,9
20240802,150900,112808108,598,598,598,598,105
20240802,150800,112745318,598,598,598,598,1
20240802,150700,112744720,598,598,598,598,1
20240802,150600,112744122,598,598,598,598,2
20240802,150500,112742926,598,599,599,597,2147
20240802,150400,111461157,599,599,599,599,12
20240802,150300,111453969,599,599,599,599,3
20240802,150200,111452172,599,598,599,597,110
20240802,150100,111386407,598,598,599,598,43
20240802,150000,111360691,599,598,599,598,136
20240802,145900,111279361,598,598,598,598,3
20240802,145800,111277567,598,597,598,597,53
20240802,145700,111245924,597,597,597,597,0
20240802,145600,111245924,597,597,597,597,0
20240802,145500,111245924,597,597,597,597,958
20240802,145400,110673998,597,597,597,597,0
20240802,145300,110673998,597,597,597,597,0
20240802,145200,110673998,597,597,597,597,0
20240802,145100,110673998,597,597,597,597,0
20240802,145000,110673998,597,597,597,597,8
20240802,144900,110669222,597,597,597,597,1
20240802,144800,110668625,597,597,597,597,20
20240802,144700,110656685,597,597,597,597,0
20240802,144600,110656685,597,597,597,597,1
20240802,144500,110656088,597,597,597,593,805
20240802,144400,110178701,597,597,597,597,2
20240802,144300,110177507,597,597,597,597,1
20240802,144200,110176910,597,597,597,597,3
20240802,144100,110175119,597,597,597,597,3
20240802,144000,110173328,597,597,597,595,6
20240802,143900,110169748,595,595,597,595,12
20240802,143800,110162598,597,597,597,592,30503
20240802,143700,92034242,598,598,598,598,0
20240802,143600,92034242,598,598,598,598,1
20240802,143500,92033644,598,598,598,598,2
20240802,143400,92032448,599,599,599,599,1
20240802,143300,92031849,599,599,599,599,1
20240802,143200,92031250,599,599,599,599,0
20240802,143100,92031250,599,599,599,599,1
20240802,143000,92030651,599,599,599,596,23
20240802,142900,92016912,599,599,599,599,1
20240802,142800,92016313,599,599,599,599,0
20240802,142700,92016313,599,599,599,599,1
20240802,142600,92015714,599,599,599,599,2
20240802,142500,92014516,599,599,599,599,22
20240802,142400,92001338,599,597,599,596,2140
20240802,142300,90724228,599,599,599,599,0
20240802,142200,90724228,599,599,599,599,2
20240802,142100,90723030,599,599,599,599,0
20240802,142000,90723030,599,599,599,599,5
20240802,141900,90720035,597,599,599,597,51
20240802,141800,90689586,599,597,599,597,95
20240802,141700,90632847,599,599,599,599,0
20240802,141600,90632847,599,599,599,599,0
20240802,141500,90632847,599,599,599,599,0
20240802,141400,90632847,599,599,599,599,0
20240802,141300,90632847,599,599,599,599,1
20240802,141200,90632248,599,599,599,599,1
20240802,141100,90631649,599,599,599,599,0
20240802,141000,90631649,599,599,599,599,0
20240802,140900,90631649,599,599,599,599,0
20240802,140800,90631649,599,598,599,598,48
20240802,140700,90602907,599,599,599,599,1
20240802,140600,90602308,599,599,599,599,1
20240802,140500,90601709,599,599,599,599,0
20240802,140400,90601709,599,598,599,598,17
20240802,140300,90591541,600,600,600,600,1
20240802,140200,90590941,600,600,600,600,1
20240802,140100,90590341,600,600,600,600,0
20240802,140000,90590341,600,600,600,600,2
20240802,135900,90589141,600,600,600,600,0
20240802,135800,90589141,600,600,600,600,0
20240802,135700,90589141,600,600,600,600,0
20240802,135600,90589141,600,600,600,600,0
20240802,135500,90589141,600,600,600,600,1
20240802,135400,90588541,597,597,597,597,1313
20240802,135300,89804680,597,597,597,597,0
20240802,135200,89804680,597,597,597,597,2
20240802,135100,89803486,598,598,598,598,0
20240802,135000,89803486,598,598,598,598,100
20240802,134900,89743686,598,598,598,598,74
20240802,134800,89699434,599,599,599,599,0
20240802,134700,89699434,599,599,599,599,0
20240802,134600,89699434,599,599,599,599,0
20240802,134500,89699434,599,599,599,599,0
20240802,134400,89699434,599,599,599,599,0
20240802,134300,89699434,599,599,599,599,0
20240802,134200,89699434,599,599,599,599,50
20240802,134100,89669484,599,599,599,599,1
20240802,134000,89668885,600,601,601,594,10424
20240802,133900,83464374,597,598,598,597,3900
20240802,133800,81136073,601,601,601,601,2
20240802,133700,81134871,601,601,601,601,0
20240802,133600,81134871,601,601,601,601,0
20240802,133500,81134871,601,601,601,601,0
20240802,133400,81134871,601,601,601,601,0
20240802,133300,81134871,601,601,601,601,0
20240802,133200,81134871,601,601,601,601,1
20240802,133100,81134270,597,599,599,597,888
20240802,133000,80602440,601,601,601,601,0
20240802,132900,80602440,601,601,601,601,3
20240802,132800,80600637,600,600,601,600,2002
20240802,132700,79399436,599,599,599,599,156
20240802,132600,79305992,597,597,597,597,2620
20240802,132500,77741852,597,597,597,597,0
20240802,132400,77741852,597,597,597,597,100
20240802,132300,77682152,597,597,597,597,0
20240802,132200,77682152,597,597,597,597,0
20240802,132100,77682152,597,597,597,597,0
20240802,132000,77682152,597,597,597,597,1
20240802,131900,77681555,598,599,599,598,2
20240802,131800,77680358,596,598,599,596,12
20240802,131700,77673183,599,598,599,598,3740
20240802,131600,75434821,598,598,598,597,242
20240802,131500,75290345,598,598,598,598,0
20240802,131400,75290345,598,598,598,598,1
20240802,131300,75289747,595,597,597,595,144
20240802,131200,75203859,598,598,598,598,1
20240802,131100,75203261,598,598,598,598,2
20240802,131000,75202065,598,598,598,598,0
20240802,130900,75202065,598,598,598,598,100
20240802,130800,75142265,598,598,598,598,0
20240802,130700,75142265,598,598,598,598,1
20240802,130600,75141667,598,596,598,596,101
20240802,130500,75081469,596,597,597,596,1190
20240802,130400,74372228,598,598,598,598,0
20240802,130300,74372228,598,598,598,598,1
20240802,130200,74371630,598,598,598,598,5
20240802,130100,74368640,598,598,598,598,0
20240802,130000,74368640,598,598,598,598,1
20240802,125900,74368042,598,598,598,598,0
20240802,125800,74368042,598,597,598,597,61
20240802,125700,74331624,598,598,598,598,2
20240802,125600,74330428,598,598,598,598,1
20240802,125500,74329830,598,598,598,598,0
20240802,125400,74329830,598,598,598,598,3
20240802,125300,74328036,598,598,598,598,1
20240802,125200,74327438,598,598,598,598,15
20240802,125100,74318468,598,598,598,598,1
20240802,125000,74317870,598,598,598,598,1
20240802,124900,74317272,598,598,598,598,1
20240802,124800,74316674,596,596,596,596,0
20240802,124700,74316674,596,596,596,596,6000
20240802,124600,70740674,596,596,596,596,0
20240802,124500,70740674,596,596,596,596,0
20240802,124400,70740674,596,596,596,596,0
20240802,124300,70740674,596,597,597,596,36
20240802,124200,70719184,598,598,598,598,0
20240802,124100,70719184,598,598,598,598,1
20240802,124000,70718586,598,598,598,598,0
20240802,123900,70718586,598,598,598,598,0
20240802,123800,70718586,598,598,598,598,0
20240802,123700,70718586,598,598,598,598,0
20240802,123600,70718586,598,598,598,598,0
20240802,123500,70718586,598,598,598,598,0
20240802,123400,70718586,598,597,598,597,512
20240802,123300,70412921,598,598,598,598,1
20240802,123200,70412323,597,597,597,597,0
20240802,123100,70412323,597,597,597,597,1
20240802,123000,70411726,598,598,598,598,0
20240802,122900,70411726,598,598,598,598,0
20240802,122800,70411726,598,598,598,598,0
20240802,122700,70411726,598,598,598,598,1
20240802,122600,70411128,597,597,597,597,0
20240802,122500,70411128,597,597,597,597,2000
20240802,122400,69217128,597,597,597,597,1
20240802,122300,69216531,597,597,597,597,1
20240802,122200,69215934,597,597,597,597,3
20240802,122100,69214143,597,597,597,597,1
20240802,122000,69213546,596,596,596,596,0
20240802,121900,69213546,596,596,596,596,3500
20240802,121800,67127546,596,597,597,596,3100
20240802,121700,65279845,598,598,598,598,1
20240802,121600,65279247,598,598,598,598,2
20240802,121500,65278051,598,598,598,598,0
20240802,121400,65278051,598,598,599,597,2593
20240802,121300,63730020,599,599,599,599,0
20240802,121200,63730020,599,599,599,599,0
20240802,121100,63730020,599,599,599,599,0
20240802,121000,63730020,599,599,599,599,1
20240802,120900,63729421,599,599,599,599,0
20240802,120800,63729421,599,599,599,599,0
20240802,120700,63729421,599,599,599,599,0
20240802,120600,63729421,599,599,599,599,21
20240802,120500,63716842,599,599,599,599,1
20240802,120400,63716243,599,599,599,599,2
20240802,120300,63715045,599,599,599,599,0
20240802,120200,63715045,599,599,599,599,0
20240802,120100,63715045,599,599,599,599,2
20240802,120000,63713847,599,599,599,599,1
20240802,115900,63713248,599,599,599,599,2
20240802,115800,63712050,596,597,597,596,68
20240802,115700,63671513,599,599,599,599,0
20240802,115600,63671513,599,599,599,599,0
20240802,115500,63671513,599,599,599,599,0
20240802,115400,63671513,599,599,599,599,1
20240802,115300,63670914,599,599,599,599,1
20240802,115200,63670315,599,599,599,599,1
20240802,115100,63669716,600,600,600,600,2
20240802,115000,63668516,600,600,600,600,1
20240802,114900,63667916,600,600,600,600,0
20240802,114800,63667916,600,600,600,600,0
20240802,114700,63667916,600,600,600,600,0
20240802,114600,63667916,600,600,600,600,0
20240802,114500,63667916,600,600,600,600,0
20240802,114400,63667916,600,600,600,600,0
20240802,114300,63667916,600,600,600,600,0
20240802,114200,63667916,600,600,600,600,0
20240802,114100,63667916,600,600,600,600,1
20240802,114000,63667316,600,600,600,600,0
20240802,113900,63667316,600,597,600,597,59
20240802,113800,63632090,600,600,600,600,0
20240802,113700,63632090,600,598,600,598,101
20240802,113600,63571690,600,600,600,600,0
20240802,113500,63571690,600,600,600,600,0
20240802,113400,63571690,600,600,600,600,0
20240802,113300,63571690,600,600,600,600,0
20240802,113200,63571690,600,600,600,600,0
20240802,113100,63571690,600,598,600,598,78
20240802,113000,63525035,598,597,598,597,201
20240802,112900,63404937,598,598,598,598,1
20240802,112800,63404339,598,598,598,598,1
20240802,112700,63403741,600,600,600,600,0
20240802,112600,63403741,600,600,600,600,0
20240802,112500,63403741,600,600,600,600,1
20240802,112400,63403141,600,600,600,600,0
20240802,112300,63403141,600,600,600,600,11
20240802,112200,63396541,596,597,597,596,170
20240802,112100,63295059,601,601,601,601,0
20240802,112000,63295059,601,601,601,601,0
20240802,111900,63295059,601,601,601,601,1
20240802,111800,63294458,601,601,601,601,4
20240802,111700,63292054,601,601,601,601,0
20240802,111600,63292054,601,601,601,601,0
20240802,111500,63292054,601,601,601,601,15
20240802,111400,63283039,601,601,601,601,1
20240802,111300,63282438,601,601,601,601,3
20240802,111200,63280635,601,601,601,601,1
20240802,111100,63280034,597,597,597,597,1
20240802,111000,63279437,601,601,601,601,72
20240802,110900,63236165,600,600,600,600,133
20240802,110800,63156365,600,600,600,600,533
20240802,110700,62836565,600,600,600,600,0
20240802,110600,62836565,600,600,600,600,121
20240802,110500,62763965,600,600,600,600,202
20240802,110400,62642765,596,596,596,596,0
20240802,110300,62642765,596,597,597,596,2849
20240802,110200,60943827,597,597,597,597,0
20240802,110100,60943827,597,597,597,597,0
20240802,110000,60943827,597,601,601,597,281
20240802,105900,60775789,601,601,601,601,0
20240802,105800,60775789,601,601,601,601,0
20240802,105700,60775789,601,601,601,601,0
20240802,105600,60775789,601,601,601,601,5
20240802,105500,60772784,601,601,601,601,0
20240802,105400,60772784,601,601,601,601,0
20240802,105300,60772784,601,601,601,601,1
20240802,105200,60772183,598,598,598,598,2
20240802,105100,60770987,601,601,601,601,0
20240802,105000,60770987,601,600,601,600,2577
20240802,104900,59224785,600,600,600,600,376
20240802,104800,58999185,598,598,598,598,0
20240802,104700,58999185,598,598,598,598,221
20240802,104600,58867027,598,598,598,598,0
20240802,104500,58867027,598,598,598,598,0
20240802,104400,58867027,598,598,598,598,132
20240802,104300,58788091,598,598,598,598,26
20240802,104200,58772543,597,597,597,597,1000
20240802,104100,58175543,598,598,598,597,847
20240802,104000,57669877,597,597,597,597,0
20240802,103900,57669877,597,597,597,597,100
20240802,103800,57610177,598,598,598,598,1
20240802,103700,57609579,598,598,598,598,0
20240802,103600,57609579,598,598,598,598,15
20240802,103500,57600609,598,598,598,598,0
20240802,103400,57600609,598,598,598,598,2
20240802,103300,57599413,598,598,598,598,0
20240802,103200,57599413,598,598,598,598,0
20240802,103100,57599413,598,598,598,598,8
20240802,103000,57594629,598,598,598,598,1
20240802,102900,57594031,597,597,597,597,400
20240802,102800,57355231,597,598,598,597,82
20240802,102700,57306275,598,600,600,598,587
20240802,102600,56955245,600,600,600,600,16
20240802,102500,56945645,600,599,600,599,3
20240802,102400,56943847,598,598,598,598,65
20240802,102300,56904977,600,599,600,599,9
20240802,102200,56899585,600,599,600,599,2
20240802,102100,56898386,600,600,600,600,1
20240802,102000,56897786,600,600,600,600,0
20240802,101900,56897786,600,600,600,600,1
20240802,101800,56897186,600,600,600,600,3000
20240802,101700,55097186,600,600,600,600,0
20240802,101600,55097186,600,598,600,598,1250
20240802,101500,54349684,602,601,602,601,453
20240802,101400,54077429,600,599,600,599,1500
20240802,101300,53177477,599,599,599,599,0
20240802,101200,53177477,599,599,599,599,0
20240802,101100,53177477,599,599,599,599,0
20240802,101000,53177477,599,599,599,599,0
20240802,100900,53177477,599,599,599,599,0
20240802,100800,53177477,599,599,599,599,0
20240802,100700,53177477,599,599,599,597,8
20240802,100600,53172697,599,598,599,598,2
20240802,100500,53171500,599,599,599,599,0
20240802,100400,53171500,599,599,599,599,5
20240802,100300,53168505,599,599,599,599,0
20240802,100200,53168505,599,599,599,599,5
20240802,100100,53165510,599,599,599,599,30
20240802,100000,53147540,599,599,599,599,1
20240802,095900,53146941,599,596,599,596,1258
20240802,095800,52397170,599,599,599,599,0
20240802,095700,52397170,599,599,599,599,0
20240802,095600,52397170,599,599,599,596,16
20240802,095500,52387613,599,599,599,599,100
20240802,095400,52327713,600,597,600,597,32
20240802,095300,52308604,596,597,597,596,6539
20240802,095200,48410821,597,597,597,597,66
20240802,095100,48371419,599,599,599,599,1
20240802,095000,48370820,599,599,599,599,0
20240802,094900,48370820,599,599,599,599,31
20240802,094800,48352251,599,599,599,599,0
20240802,094700,48352251,599,597,600,597,2005
20240802,094600,47151663,597,597,597,597,212
20240802,094500,47025099,597,597,597,597,6
20240802,094400,47021517,597,597,597,597,451
20240802,094300,46752270,597,597,597,597,0
20240802,094200,46752270,597,597,597,597,0
20240802,094100,46752270,597,597,597,597,347
20240802,094000,46545111,597,597,597,597,101
20240802,093900,46484814,597,597,597,597,610
20240802,093800,46120644,596,597,597,596,85
20240802,093700,46069983,596,597,597,596,2
20240802,093600,46068790,597,597,597,597,11
20240802,093500,46062223,597,597,597,597,1
20240802,093400,46061626,597,597,597,597,0
20240802,093300,46061626,597,596,597,596,2
20240802,093200,46060433,597,597,597,597,1
20240802,093100,46059836,597,597,597,597,11
20240802,093000,46053269,596,596,596,596,170
20240802,092900,45951949,597,597,597,597,0
20240802,092800,45951949,597,597,597,597,0
20240802,092700,45951949,597,597,597,597,0
20240802,092600,45951949,597,597,597,597,0
20240802,092500,45951949,597,597,597,597,1
20240802,092400,45951352,597,597,597,597,0
20240802,092300,45951352,597,597,597,597,1
20240802,092200,45950755,597,597,597,597,2
20240802,092100,45949561,597,597,597,597,0
20240802,092000,45949561,597,597,597,597,0
20240802,091900,45949561,597,595,597,594,2658
20240802,091800,44368908,595,598,598,595,856
20240802,091700,43859576,594,596,596,594,1686
20240802,091600,42856585,598,598,598,598,0
20240802,091500,42856585,598,598,598,598,1
20240802,091400,42855987,595,597,597,595,3164
20240802,091300,40973005,598,599,599,598,2
20240802,091200,40971808,600,600,600,600,2
20240802,091100,40970608,601,600,601,600,5001
20240802,091000,37969610,597,597,597,597,44
20240802,090900,37943342,598,598,598,598,10
20240802,090800,37937362,597,598,598,597,260
20240802,090700,37781938,599,597,599,596,3001
20240802,090600,35990554,598,598,599,598,1934
20240802,090500,34833186,598,599,599,598,835
20240802,090400,34333237,600,600,601,599,203
20240802,090300,34211636,599,597,599,597,2210
20240802,090200,32889738,594,597,598,594,3803
20240802,090100,30625362,598,597,599,597,7768
20240802,090000,25978703,595,590,597,590,44024