KissMeData/009270/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185100,598002657,1307,1307,1307,1307,14675
20240802,185000,598002657,1307,1307,1307,1307,0
20240802,184900,598002657,1307,1307,1307,1307,0
20240802,184800,598002657,1307,1307,1307,1307,0
20240802,184700,598002657,1307,1307,1307,1307,0
20240802,184600,598002657,1307,1307,1307,1307,0
20240802,184500,598002657,1307,1307,1307,1307,0
20240802,184400,598002657,1307,1307,1307,1307,0
20240802,184300,598002657,1307,1307,1307,1307,0
20240802,184200,598002657,1307,1307,1307,1307,0
20240802,184100,598002657,1307,1307,1307,1307,0
20240802,184000,598002657,1307,1307,1307,1307,0
20240802,183900,598002657,1307,1307,1307,1307,0
20240802,183800,598002657,1307,1307,1307,1307,0
20240802,183700,598002657,1307,1307,1307,1307,0
20240802,183600,598002657,1307,1307,1307,1307,0
20240802,183500,598002657,1307,1307,1307,1307,0
20240802,183400,598002657,1307,1307,1307,1307,0
20240802,183300,598002657,1307,1307,1307,1307,0
20240802,183200,598002657,1307,1307,1307,1307,0
20240802,183100,598002657,1307,1307,1307,1307,0
20240802,183000,598002657,1307,1307,1307,1307,0
20240802,182900,598002657,1307,1307,1307,1307,0
20240802,182800,598002657,1307,1307,1307,1307,0
20240802,182700,598002657,1307,1307,1307,1307,0
20240802,182600,598002657,1307,1307,1307,1307,0
20240802,182500,598002657,1307,1307,1307,1307,0
20240802,182400,598002657,1307,1307,1307,1307,0
20240802,182300,598002657,1307,1307,1307,1307,0
20240802,182200,598002657,1307,1307,1307,1307,0
20240802,182100,598002657,1307,1307,1307,1307,14675
20240802,182000,598002657,1307,1307,1307,1307,0
20240802,181900,598002657,1307,1307,1307,1307,0
20240802,181800,598002657,1307,1307,1307,1307,0
20240802,181700,598002657,1307,1307,1307,1307,0
20240802,181600,598002657,1307,1307,1307,1307,0
20240802,181500,598002657,1307,1307,1307,1307,0
20240802,181400,598002657,1307,1307,1307,1307,0
20240802,181300,598002657,1307,1307,1307,1307,0
20240802,181200,598002657,1307,1307,1307,1307,0
20240802,181100,598002657,1307,1307,1307,1307,0
20240802,181000,598002657,1307,1307,1307,1307,0
20240802,180900,598002657,1307,1307,1307,1307,0
20240802,180800,598002657,1307,1307,1307,1307,0
20240802,180700,598002657,1307,1307,1307,1307,0
20240802,180600,598002657,1307,1307,1307,1307,0
20240802,180500,598002657,1307,1307,1307,1307,0
20240802,180400,598002657,1307,1307,1307,1307,0
20240802,180300,598002657,1307,1307,1307,1307,0
20240802,180200,598002657,1307,1307,1307,1307,0
20240802,180100,598002657,1307,1307,1307,1307,0
20240802,180000,598002657,1307,1307,1307,1307,0
20240802,175900,598002657,1307,1307,1307,1307,0
20240802,175800,598002657,1307,1307,1307,1307,0
20240802,175700,598002657,1307,1307,1307,1307,0
20240802,175600,598002657,1307,1307,1307,1307,0
20240802,175500,598002657,1307,1307,1307,1307,0
20240802,175400,598002657,1307,1307,1307,1307,0
20240802,175300,598002657,1307,1307,1307,1307,0
20240802,175200,598002657,1307,1307,1307,1307,0
20240802,175100,598002657,1307,1307,1307,1307,14675
20240802,175000,598002657,1307,1307,1307,1307,0
20240802,174900,598002657,1307,1307,1307,1307,0
20240802,174800,598002657,1307,1307,1307,1307,0
20240802,174700,598002657,1307,1307,1307,1307,0
20240802,174600,598002657,1307,1307,1307,1307,0
20240802,174500,598002657,1307,1307,1307,1307,0
20240802,174400,598002657,1307,1307,1307,1307,0
20240802,174300,598002657,1307,1307,1307,1307,0
20240802,174200,598002657,1307,1307,1307,1307,0
20240802,174100,598002657,1307,1307,1307,1307,0
20240802,174000,598002657,1307,1307,1307,1307,0
20240802,173900,598002657,1307,1307,1307,1307,0
20240802,173800,598002657,1307,1307,1307,1307,0
20240802,173700,598002657,1307,1307,1307,1307,0
20240802,173600,598002657,1307,1307,1307,1307,0
20240802,173500,598002657,1307,1307,1307,1307,0
20240802,173400,598002657,1307,1307,1307,1307,0
20240802,173300,598002657,1307,1307,1307,1307,0
20240802,173200,598002657,1307,1307,1307,1307,0
20240802,173100,598002657,1307,1307,1307,1307,0
20240802,173000,598002657,1307,1307,1307,1307,0
20240802,172900,598002657,1307,1307,1307,1307,0
20240802,172800,598002657,1307,1307,1307,1307,0
20240802,172700,598002657,1307,1307,1307,1307,0
20240802,172600,598002657,1307,1307,1307,1307,0
20240802,172500,598002657,1307,1307,1307,1307,0
20240802,172400,598002657,1307,1307,1307,1307,0
20240802,172300,598002657,1307,1307,1307,1307,0
20240802,172200,598002657,1307,1307,1307,1307,0
20240802,172100,598002657,1307,1307,1307,1307,14675
20240802,172000,598002657,1307,1307,1307,1307,0
20240802,171900,598002657,1307,1307,1307,1307,0
20240802,171800,598002657,1307,1307,1307,1307,0
20240802,171700,598002657,1307,1307,1307,1307,0
20240802,171600,598002657,1307,1307,1307,1307,0
20240802,171500,598002657,1307,1307,1307,1307,0
20240802,171400,598002657,1307,1307,1307,1307,0
20240802,171300,598002657,1307,1307,1307,1307,0
20240802,171200,598002657,1307,1307,1307,1307,0
20240802,171100,598002657,1307,1307,1307,1307,0
20240802,171000,598002657,1307,1307,1307,1307,0
20240802,170900,598002657,1307,1307,1307,1307,0
20240802,170800,598002657,1307,1307,1307,1307,0
20240802,170700,598002657,1307,1307,1307,1307,0
20240802,170600,598002657,1307,1307,1307,1307,0
20240802,170500,598002657,1307,1307,1307,1307,0
20240802,170400,598002657,1307,1307,1307,1307,0
20240802,170300,598002657,1307,1307,1307,1307,0
20240802,170200,598002657,1307,1307,1307,1307,0
20240802,170100,598002657,1307,1307,1307,1307,0
20240802,170000,598002657,1307,1307,1307,1307,0
20240802,165900,598002657,1307,1307,1307,1307,0
20240802,165800,598002657,1307,1307,1307,1307,0
20240802,165700,598002657,1307,1307,1307,1307,0
20240802,165600,598002657,1307,1307,1307,1307,0
20240802,165500,598002657,1307,1307,1307,1307,0
20240802,165400,598002657,1307,1307,1307,1307,0
20240802,165300,598002657,1307,1307,1307,1307,0
20240802,165200,598002657,1307,1307,1307,1307,0
20240802,165100,598002657,1307,1307,1307,1307,14675
20240802,165000,598002657,1307,1307,1307,1307,0
20240802,164900,598002657,1307,1307,1307,1307,0
20240802,164800,598002657,1307,1307,1307,1307,0
20240802,164700,598002657,1307,1307,1307,1307,0
20240802,164600,598002657,1307,1307,1307,1307,0
20240802,164500,598002657,1307,1307,1307,1307,0
20240802,164400,598002657,1307,1307,1307,1307,0
20240802,164300,598002657,1307,1307,1307,1307,0
20240802,164200,598002657,1307,1307,1307,1307,0
20240802,164100,598002657,1307,1307,1307,1307,0
20240802,164000,598002657,1307,1307,1307,1307,0
20240802,163900,598002657,1307,1307,1307,1307,0
20240802,163800,598002657,1307,1307,1307,1307,0
20240802,163700,598002657,1307,1307,1307,1307,0
20240802,163600,598002657,1307,1307,1307,1307,0
20240802,163500,598002657,1307,1307,1307,1307,0
20240802,163400,598002657,1307,1307,1307,1307,0
20240802,163300,598002657,1307,1307,1307,1307,0
20240802,163200,598002657,1307,1307,1307,1307,0
20240802,163100,598002657,1307,1307,1307,1307,0
20240802,163000,598002657,1307,1307,1307,1307,0
20240802,162900,598002657,1307,1307,1307,1307,0
20240802,162800,598002657,1307,1307,1307,1307,0
20240802,162700,598002657,1307,1307,1307,1307,0
20240802,162600,598002657,1307,1307,1307,1307,0
20240802,162500,598002657,1307,1307,1307,1307,0
20240802,162400,598002657,1307,1307,1307,1307,0
20240802,162300,598002657,1307,1307,1307,1307,0
20240802,162200,598002657,1307,1307,1307,1307,0
20240802,162100,598002657,1307,1307,1307,1307,14675
20240802,162000,598002657,1307,1307,1307,1307,0
20240802,161900,598002657,1307,1307,1307,1307,0
20240802,161800,598002657,1307,1307,1307,1307,0
20240802,161700,598002657,1307,1307,1307,1307,0
20240802,161600,598002657,1307,1307,1307,1307,0
20240802,161500,598002657,1307,1307,1307,1307,0
20240802,161400,598002657,1307,1307,1307,1307,0
20240802,161300,598002657,1307,1307,1307,1307,0
20240802,161200,598002657,1307,1307,1307,1307,0
20240802,161100,598002657,1307,1307,1307,1307,0
20240802,161000,598002657,1307,1307,1307,1307,0
20240802,160900,598002657,1307,1307,1307,1307,0
20240802,160800,598002657,1307,1307,1307,1307,0
20240802,160700,598002657,1307,1307,1307,1307,0
20240802,160600,598002657,1307,1307,1307,1307,0
20240802,160500,598002657,1307,1307,1307,1307,0
20240802,160400,598002657,1307,1307,1307,1307,0
20240802,160300,598002657,1307,1307,1307,1307,0
20240802,160200,598002657,1307,1307,1307,1307,0
20240802,160100,598002657,1307,1307,1307,1307,0
20240802,160000,598002657,1307,1307,1307,1307,0
20240802,155900,598002657,1307,1307,1307,1307,0
20240802,155800,598002657,1307,1307,1307,1307,0
20240802,155700,598002657,1307,1307,1307,1307,0
20240802,155600,598002657,1307,1307,1307,1307,0
20240802,155500,598002657,1307,1307,1307,1307,0
20240802,155400,598002657,1307,1307,1307,1307,0
20240802,155300,598002657,1307,1307,1307,1307,0
20240802,155200,598002657,1307,1307,1307,1307,0
20240802,155100,598002657,1307,1307,1307,1307,14675
20240802,155000,598002657,1307,1307,1307,1307,0
20240802,154900,598002657,1307,1307,1307,1307,0
20240802,154800,598002657,1307,1307,1307,1307,0
20240802,154700,598002657,1307,1307,1307,1307,0
20240802,154600,598002657,1307,1307,1307,1307,0
20240802,154500,598002657,1307,1307,1307,1307,0
20240802,154400,598002657,1307,1307,1307,1307,0
20240802,154300,598002657,1307,1307,1307,1307,0
20240802,154200,598002657,1307,1307,1307,1307,0
20240802,154100,598002657,1307,1307,1307,1307,0
20240802,154000,598002657,1307,1307,1307,1307,0
20240802,153900,598002657,1307,1307,1307,1307,0
20240802,153800,598002657,1307,1307,1307,1307,0
20240802,153700,598002657,1307,1307,1307,1307,0
20240802,153600,598002657,1307,1307,1307,1307,0
20240802,153500,598002657,1307,1307,1307,1307,0
20240802,153400,598002657,1307,1307,1307,1307,0
20240802,153300,598002657,1307,1307,1307,1307,0
20240802,153200,598002657,1307,1307,1307,1307,0
20240802,153100,598002657,1307,1307,1307,1307,0
20240802,153000,598002657,1307,1307,1307,1307,14675
20240802,152900,578822432,1309,1309,1309,1309,0
20240802,152800,578822432,1309,1309,1309,1309,0
20240802,152700,578822432,1309,1309,1309,1309,0
20240802,152600,578822432,1309,1309,1309,1309,0
20240802,152500,578822432,1309,1309,1309,1309,0
20240802,152400,578822432,1309,1309,1309,1309,0
20240802,152300,578822432,1309,1309,1309,1309,0
20240802,152200,578822432,1309,1309,1309,1309,0
20240802,152100,578822432,1309,1309,1309,1309,0
20240802,152000,578822432,1309,1309,1309,1309,0
20240802,151900,578822432,1309,1309,1310,1309,2776
20240802,151800,575186881,1309,1307,1309,1306,213
20240802,151700,574908303,1310,1309,1310,1309,3
20240802,151600,574904375,1308,1306,1308,1304,11211
20240802,151500,560273679,1308,1308,1308,1308,4
20240802,151400,560268447,1308,1308,1308,1308,0
20240802,151300,560268447,1308,1309,1309,1308,3
20240802,151200,560264522,1306,1306,1306,1306,41
20240802,151100,560210976,1309,1309,1309,1309,0
20240802,151000,560210976,1309,1309,1309,1309,2
20240802,150900,560208358,1306,1306,1306,1306,1
20240802,150800,560207052,1309,1308,1309,1308,290
20240802,150700,559827447,1308,1308,1308,1308,1480
20240802,150600,557891607,1305,1305,1305,1305,71
20240802,150500,557798952,1308,1308,1308,1308,0
20240802,150400,557798952,1308,1308,1308,1308,0
20240802,150300,557798952,1308,1307,1308,1307,5
20240802,150200,557792416,1304,1304,1304,1304,0
20240802,150100,557792416,1304,1304,1304,1304,0
20240802,150000,557792416,1304,1304,1304,1304,0
20240802,145900,557792416,1304,1304,1304,1304,71
20240802,145800,557699832,1304,1305,1305,1304,7285
20240802,145700,548198317,1306,1307,1307,1306,2269
20240802,145600,545235000,1307,1308,1308,1307,22
20240802,145500,545206232,1306,1306,1306,1306,0
20240802,145400,545206232,1306,1306,1306,1306,0
20240802,145300,545206232,1306,1306,1306,1306,0
20240802,145200,545206232,1306,1307,1308,1306,1793
20240802,145100,542861215,1308,1308,1308,1308,0
20240802,145000,542861215,1308,1308,1308,1308,0
20240802,144900,542861215,1308,1308,1308,1308,1
20240802,144800,542859907,1309,1309,1309,1309,0
20240802,144700,542859907,1309,1309,1309,1309,0
20240802,144600,542859907,1309,1308,1309,1308,2
20240802,144500,542857290,1306,1306,1306,1306,71
20240802,144400,542764564,1309,1309,1309,1309,1
20240802,144300,542763255,1306,1306,1306,1306,5
20240802,144200,542756725,1306,1306,1306,1306,3092
20240802,144100,538718573,1305,1305,1305,1305,22
20240802,144000,538689863,1306,1306,1306,1306,0
20240802,143900,538689863,1306,1306,1306,1306,22
20240802,143800,538661131,1305,1306,1306,1305,83
20240802,143700,538552804,1305,1308,1310,1305,102433
20240802,143600,404866277,1309,1309,1309,1309,0
20240802,143500,404866277,1309,1309,1309,1309,0
20240802,143400,404866277,1309,1308,1310,1308,5489
20240802,143300,397675939,1306,1306,1306,1306,0
20240802,143200,397675939,1306,1306,1306,1306,0
20240802,143100,397675939,1306,1306,1306,1306,71
20240802,143000,397583213,1310,1308,1310,1308,100
20240802,142900,397452217,1310,1310,1310,1310,0
20240802,142800,397452217,1310,1310,1310,1310,0
20240802,142700,397452217,1310,1306,1310,1306,908
20240802,142600,396266075,1306,1308,1309,1306,732
20240802,142500,395308519,1307,1307,1307,1307,2208
20240802,142400,392422663,1307,1307,1307,1307,701
20240802,142300,391506456,1307,1307,1307,1307,1534
20240802,142200,389501518,1306,1306,1306,1306,1350
20240802,142100,387738418,1306,1307,1307,1306,9325
20240802,142000,375555643,1306,1306,1306,1306,500
20240802,141900,374902643,1307,1307,1307,1307,40
20240802,141800,374850363,1307,1308,1308,1307,3
20240802,141700,374846441,1306,1308,1308,1306,123
20240802,141600,374685651,1307,1307,1307,1307,0
20240802,141500,374685651,1307,1307,1307,1307,200
20240802,141400,374424251,1306,1306,1306,1306,0
20240802,141300,374424251,1306,1306,1306,1306,0
20240802,141200,374424251,1306,1306,1306,1306,0
20240802,141100,374424251,1306,1306,1306,1306,0
20240802,141000,374424251,1306,1310,1310,1306,2140
20240802,140900,371626436,1310,1309,1311,1309,267
20240802,140800,371276655,1308,1307,1308,1307,392
20240802,140700,370764303,1307,1307,1307,1307,1631
20240802,140600,368632586,1307,1307,1307,1307,0
20240802,140500,368632586,1307,1307,1307,1307,871
20240802,140400,367494189,1306,1307,1307,1306,5421
20240802,140300,360410979,1306,1307,1307,1306,2497
20240802,140200,357147471,1307,1308,1308,1307,4610
20240802,140100,351121744,1307,1307,1307,1307,0
20240802,140000,351121744,1307,1308,1308,1307,4000
20240802,135900,345890366,1309,1309,1309,1309,429
20240802,135800,345328805,1309,1309,1309,1309,500
20240802,135700,344674305,1309,1309,1309,1309,600
20240802,135600,343888905,1308,1308,1308,1308,71
20240802,135500,343796037,1309,1310,1311,1309,742
20240802,135400,342824460,1307,1307,1307,1307,0
20240802,135300,342824460,1307,1307,1307,1307,0
20240802,135200,342824460,1307,1307,1307,1307,3
20240802,135100,342820539,1310,1310,1310,1310,1826
20240802,135000,340428479,1310,1310,1310,1307,5005
20240802,134900,333883671,1309,1309,1309,1309,1571
20240802,134800,331827232,1309,1309,1309,1309,0
20240802,134700,331827232,1309,1309,1309,1309,0
20240802,134600,331827232,1309,1309,1309,1309,0
20240802,134500,331827232,1309,1309,1309,1309,0
20240802,134400,331827232,1309,1309,1309,1309,0
20240802,134300,331827232,1309,1309,1309,1309,0
20240802,134200,331827232,1309,1310,1310,1309,272
20240802,134100,331470983,1310,1310,1310,1310,2990
20240802,134000,327554083,1310,1310,1310,1310,10
20240802,133900,327540983,1310,1310,1310,1310,100
20240802,133800,327409983,1310,1309,1310,1309,3089
20240802,133700,323363557,1308,1309,1309,1308,411
20240802,133600,322825866,1310,1311,1311,1310,19
20240802,133500,322800975,1311,1312,1312,1311,108
20240802,133400,322659380,1313,1313,1313,1313,0
20240802,133300,322659380,1313,1310,1313,1310,4
20240802,133200,322654133,1310,1310,1310,1310,0
20240802,133100,322654133,1310,1310,1310,1310,1
20240802,133000,322652823,1313,1313,1313,1313,0
20240802,132900,322652823,1313,1310,1313,1310,700
20240802,132800,321735271,1309,1309,1309,1309,71
20240802,132700,321642332,1310,1310,1310,1310,500
20240802,132600,320987332,1310,1310,1310,1310,0
20240802,132500,320987332,1310,1310,1310,1310,0
20240802,132400,320987332,1310,1310,1310,1310,0
20240802,132300,320987332,1310,1310,1310,1310,0
20240802,132200,320987332,1310,1309,1310,1309,55
20240802,132100,320915334,1308,1309,1309,1308,102
20240802,132000,320781857,1310,1310,1310,1310,0
20240802,131900,320781857,1310,1310,1310,1310,0
20240802,131800,320781857,1310,1310,1310,1310,2
20240802,131700,320779237,1310,1310,1310,1310,0
20240802,131600,320779237,1310,1309,1310,1309,22
20240802,131500,320750434,1308,1308,1308,1308,0
20240802,131400,320750434,1308,1309,1310,1308,571
20240802,131300,320002567,1309,1308,1309,1308,244
20240802,131200,319683315,1308,1308,1308,1308,0
20240802,131100,319683315,1308,1308,1308,1308,0
20240802,131000,319683315,1308,1308,1308,1308,56
20240802,130900,319610067,1308,1308,1308,1308,0
20240802,130800,319610067,1308,1308,1308,1308,100
20240802,130700,319479267,1308,1308,1308,1308,71
20240802,130600,319386399,1309,1309,1309,1309,0
20240802,130500,319386399,1309,1309,1309,1309,0
20240802,130400,319386399,1309,1309,1309,1309,0
20240802,130300,319386399,1309,1309,1309,1309,0
20240802,130200,319386399,1309,1309,1309,1309,1
20240802,130100,319385090,1310,1309,1310,1309,70
20240802,130000,319293391,1308,1310,1310,1308,871
20240802,125900,318152516,1309,1309,1309,1309,0
20240802,125800,318152516,1309,1309,1309,1309,0
20240802,125700,318152516,1309,1309,1309,1309,0
20240802,125600,318152516,1309,1309,1309,1309,0
20240802,125500,318152516,1309,1309,1309,1309,1
20240802,125400,318151207,1308,1308,1308,1308,0
20240802,125300,318151207,1308,1309,1310,1308,671
20240802,125200,317272659,1308,1308,1308,1308,1001
20240802,125100,315963351,1308,1308,1308,1308,0
20240802,125000,315963351,1308,1308,1308,1308,1
20240802,124900,315962043,1306,1306,1306,1306,0
20240802,124800,315962043,1306,1308,1308,1306,500
20240802,124700,315308528,1308,1308,1308,1308,0
20240802,124600,315308528,1308,1308,1308,1308,0
20240802,124500,315308528,1308,1308,1308,1308,0
20240802,124400,315308528,1308,1308,1308,1308,0
20240802,124300,315308528,1308,1307,1308,1307,2114
20240802,124200,312544286,1307,1307,1307,1307,200
20240802,124100,312282886,1307,1307,1307,1306,1031
20240802,124000,310935870,1307,1307,1307,1307,1114
20240802,123900,309479872,1307,1307,1307,1307,0
20240802,123800,309479872,1307,1308,1308,1307,131
20240802,123700,309308555,1308,1308,1308,1308,200
20240802,123600,309046955,1308,1308,1308,1308,1
20240802,123500,309045647,1306,1306,1306,1306,417
20240802,123400,308501045,1307,1307,1307,1307,202
20240802,123300,308237031,1305,1305,1305,1305,0
20240802,123200,308237031,1305,1305,1305,1305,0
20240802,123100,308237031,1305,1305,1305,1305,0
20240802,123000,308237031,1305,1305,1305,1305,930
20240802,122900,307023381,1303,1303,1303,1303,0
20240802,122800,307023381,1303,1303,1303,1303,1499
20240802,122700,305070184,1305,1305,1305,1305,200
20240802,122600,304809184,1305,1306,1306,1305,217
20240802,122500,304525883,1305,1305,1305,1305,0
20240802,122400,304525883,1305,1306,1306,1303,3801
20240802,122300,299568616,1307,1307,1307,1307,0
20240802,122200,299568616,1307,1307,1307,1307,0
20240802,122100,299568616,1307,1307,1308,1307,983
20240802,122000,298282873,1307,1307,1307,1307,3
20240802,121900,298278952,1306,1306,1306,1306,0
20240802,121800,298278952,1306,1306,1306,1306,0
20240802,121700,298278952,1306,1306,1306,1306,0
20240802,121600,298278952,1306,1305,1306,1305,286
20240802,121500,297905536,1304,1304,1304,1304,0
20240802,121400,297905536,1304,1304,1304,1304,0
20240802,121300,297905536,1304,1304,1304,1304,0
20240802,121200,297905536,1304,1304,1304,1304,100
20240802,121100,297775136,1303,1303,1303,1303,1000
20240802,121000,296472136,1303,1304,1304,1303,5000
20240802,120900,289956791,1304,1305,1305,1304,228
20240802,120800,289659451,1305,1306,1306,1305,1230
20240802,120700,288053271,1306,1307,1307,1306,228
20240802,120600,287755375,1307,1307,1307,1307,0
20240802,120500,287755375,1307,1307,1307,1307,5
20240802,120400,287748840,1306,1306,1306,1306,0
20240802,120300,287748840,1306,1307,1307,1306,7000
20240802,120200,278606661,1308,1308,1308,1308,20
20240802,120100,278580501,1308,1308,1308,1308,0
20240802,120000,278580501,1308,1308,1308,1308,0
20240802,115900,278580501,1308,1308,1308,1308,82
20240802,115800,278473245,1306,1306,1306,1306,1
20240802,115700,278471939,1306,1306,1306,1306,0
20240802,115600,278471939,1306,1306,1306,1306,72
20240802,115500,278377907,1306,1306,1306,1306,0
20240802,115400,278377907,1306,1306,1306,1306,13
20240802,115300,278360929,1305,1305,1305,1305,0
20240802,115200,278360929,1305,1304,1305,1303,3815
20240802,115100,273386506,1304,1308,1308,1304,3477
20240802,115000,268848989,1308,1308,1308,1308,0
20240802,114900,268848989,1308,1308,1308,1308,0
20240802,114800,268848989,1308,1306,1308,1306,2951
20240802,114700,264994975,1307,1307,1307,1307,4003
20240802,114600,259763054,1308,1308,1308,1308,119
20240802,114500,259607402,1308,1308,1308,1308,0
20240802,114400,259607402,1308,1308,1308,1308,3
20240802,114300,259603478,1307,1307,1307,1307,0
20240802,114200,259603478,1307,1309,1310,1307,3357
20240802,114100,255212656,1308,1309,1309,1308,1466
20240802,114000,253295106,1310,1307,1310,1307,9
20240802,113900,253283323,1306,1307,1307,1306,1007
20240802,113800,251967974,1308,1308,1308,1308,20
20240802,113700,251941814,1308,1308,1309,1308,40
20240802,113600,251889475,1310,1310,1310,1310,0
20240802,113500,251889475,1310,1310,1310,1310,0
20240802,113400,251889475,1310,1308,1310,1308,3
20240802,113300,251885549,1306,1306,1306,1306,1
20240802,113200,251884243,1306,1307,1307,1306,1280
20240802,113100,250211728,1308,1309,1309,1308,2960
20240802,113000,246338636,1310,1310,1310,1310,9370
20240802,112900,234063936,1310,1310,1310,1310,1000
20240802,112800,232753936,1310,1311,1311,1310,330
20240802,112700,232321356,1311,1310,1311,1310,8236
20240802,112600,221529082,1310,1313,1313,1310,15815
20240802,112500,200807282,1313,1313,1313,1313,0
20240802,112400,200807282,1313,1313,1313,1313,0
20240802,112300,200807282,1313,1313,1313,1313,6083
20240802,112200,192820303,1315,1315,1315,1314,329
20240802,112100,192387994,1314,1314,1314,1314,387
20240802,112000,191879476,1315,1315,1315,1315,19
20240802,111900,191854491,1317,1317,1317,1317,0
20240802,111800,191854491,1317,1315,1317,1315,2134
20240802,111700,189046172,1316,1316,1316,1316,13
20240802,111600,189029064,1317,1317,1317,1317,0
20240802,111500,189029064,1317,1316,1317,1316,3
20240802,111400,189025115,1316,1316,1316,1316,100
20240802,111300,188893515,1316,1316,1316,1316,0
20240802,111200,188893515,1316,1316,1316,1316,0
20240802,111100,188893515,1316,1316,1316,1316,4
20240802,111000,188888251,1316,1316,1316,1316,9
20240802,110900,188876407,1316,1316,1316,1316,0
20240802,110800,188876407,1316,1316,1316,1316,0
20240802,110700,188876407,1316,1316,1316,1316,0
20240802,110600,188876407,1316,1316,1316,1316,1
20240802,110500,188875091,1315,1315,1315,1315,262
20240802,110400,188530561,1316,1316,1316,1316,0
20240802,110300,188530561,1316,1315,1316,1315,2
20240802,110200,188527930,1316,1316,1316,1316,1
20240802,110100,188526614,1315,1315,1315,1315,0
20240802,110000,188526614,1315,1315,1315,1315,0
20240802,105900,188526614,1315,1315,1315,1315,0
20240802,105800,188526614,1315,1315,1315,1315,0
20240802,105700,188526614,1315,1315,1315,1315,0
20240802,105600,188526614,1315,1315,1315,1315,0
20240802,105500,188526614,1315,1315,1315,1315,475
20240802,105400,187901989,1313,1314,1315,1313,2074
20240802,105300,185177125,1315,1315,1315,1315,289
20240802,105200,184797090,1315,1315,1315,1315,14
20240802,105100,184778680,1315,1315,1315,1315,101
20240802,105000,184645865,1314,1314,1314,1314,355
20240802,104900,184179395,1313,1313,1313,1313,4648
20240802,104800,178076571,1311,1312,1313,1311,1560
20240802,104700,176028623,1310,1317,1317,1310,64753
20240802,104600,91064684,1317,1317,1317,1317,0
20240802,104500,91064684,1317,1317,1317,1317,0
20240802,104400,91064684,1317,1317,1317,1317,0
20240802,104300,91064684,1317,1318,1318,1317,158
20240802,104200,90856577,1316,1318,1320,1316,1031
20240802,104100,89499692,1316,1318,1320,1316,210
20240802,104000,89223310,1317,1317,1317,1317,0
20240802,103900,89223310,1317,1318,1318,1317,127
20240802,103800,89056047,1317,1318,1318,1317,5392
20240802,103700,81950040,1318,1320,1320,1318,2000
20240802,103600,79312151,1321,1321,1321,1321,3
20240802,103500,79308188,1324,1324,1324,1324,0
20240802,103400,79308188,1324,1322,1324,1322,4
20240802,103300,79302898,1320,1321,1321,1320,1610
20240802,103200,77177405,1324,1324,1324,1324,0
20240802,103100,77177405,1324,1323,1324,1323,100
20240802,103000,77045007,1324,1324,1324,1324,0
20240802,102900,77045007,1324,1324,1324,1324,0
20240802,102800,77045007,1324,1324,1324,1324,0
20240802,102700,77045007,1324,1324,1324,1324,0
20240802,102600,77045007,1324,1324,1324,1324,0
20240802,102500,77045007,1324,1322,1324,1322,302
20240802,102400,76645166,1322,1322,1322,1322,20
20240802,102300,76618726,1322,1321,1324,1321,104
20240802,102200,76481041,1322,1322,1322,1322,0
20240802,102100,76481041,1322,1321,1323,1321,8
20240802,102000,76470460,1324,1320,1324,1320,17
20240802,101900,76447976,1321,1321,1324,1319,514
20240802,101800,75769879,1324,1320,1324,1320,209
20240802,101700,75493992,1321,1322,1322,1321,33
20240802,101600,75450397,1324,1322,1328,1322,156
20240802,101500,75243854,1320,1320,1320,1320,0
20240802,101400,75243854,1320,1320,1320,1320,0
20240802,101300,75243854,1320,1320,1320,1320,1001
20240802,101200,73922534,1328,1322,1328,1322,201
20240802,101100,73655718,1323,1321,1323,1321,53
20240802,101000,73585652,1322,1322,1322,1322,0
20240802,100900,73585652,1322,1320,1322,1320,2
20240802,100800,73583010,1321,1321,1321,1321,1
20240802,100700,73581689,1322,1322,1322,1322,0
20240802,100600,73581689,1322,1320,1328,1320,4
20240802,100500,73576398,1322,1328,1328,1320,114
20240802,100400,73425076,1328,1320,1328,1320,4422
20240802,100300,67585521,1321,1320,1325,1320,1069
20240802,100200,66174305,1320,1320,1320,1320,2
20240802,100100,66171665,1318,1318,1318,1318,0
20240802,100000,66171665,1318,1319,1319,1318,983
20240802,095900,64875570,1319,1319,1319,1319,0
20240802,095800,64875570,1319,1319,1319,1319,0
20240802,095700,64875570,1319,1319,1319,1319,0
20240802,095600,64875570,1319,1319,1319,1319,0
20240802,095500,64875570,1319,1319,1319,1319,1
20240802,095400,64874251,1319,1319,1319,1319,1
20240802,095300,64872932,1318,1318,1320,1318,32
20240802,095200,64830720,1318,1318,1318,1318,1
20240802,095100,64829402,1317,1317,1317,1317,0
20240802,095000,64829402,1317,1316,1319,1316,472
20240802,094900,64208218,1316,1316,1316,1316,1030
20240802,094800,62852738,1317,1322,1322,1317,4651
20240802,094700,56720394,1320,1321,1321,1320,602
20240802,094600,55925580,1322,1324,1324,1322,2000
20240802,094500,53281263,1327,1325,1327,1325,12
20240802,094400,53265342,1325,1325,1327,1325,55
20240802,094300,53192385,1325,1323,1327,1323,38
20240802,094200,53142024,1323,1323,1325,1323,12
20240802,094100,53126138,1325,1323,1327,1323,14
20240802,094000,53107599,1325,1324,1325,1323,101
20240802,093900,52973922,1323,1324,1327,1323,158
20240802,093800,52764676,1323,1324,1324,1323,130
20240802,093700,52592566,1325,1326,1328,1325,26
20240802,093600,52558094,1326,1327,1328,1326,123
20240802,093500,52394882,1327,1326,1327,1326,12
20240802,093400,52378966,1326,1323,1328,1323,181
20240802,093300,52139257,1324,1326,1326,1324,303
20240802,093200,51737980,1327,1325,1328,1325,201
20240802,093100,51471078,1328,1328,1328,1328,0
20240802,093000,51471078,1328,1325,1328,1322,818
20240802,092900,50388363,1328,1324,1328,1324,33
20240802,092800,50344657,1324,1323,1324,1323,151
20240802,092700,50144734,1322,1322,1322,1322,60
20240802,092600,50065414,1322,1322,1322,1322,0
20240802,092500,50065414,1322,1319,1322,1319,3106
20240802,092400,45965717,1318,1322,1322,1318,1350
20240802,092300,44185442,1322,1328,1328,1322,6720
20240802,092200,35287656,1329,1328,1329,1328,2
20240802,092100,35284999,1327,1329,1329,1327,1128
20240802,092000,33786758,1330,1330,1330,1330,200
20240802,091900,33520758,1329,1329,1329,1329,1
20240802,091800,33519429,1333,1328,1335,1328,1023
20240802,091700,32159855,1328,1329,1333,1328,21
20240802,091600,32131961,1334,1330,1335,1328,3781
20240802,091500,27107266,1336,1333,1336,1330,1007
20240802,091400,25767939,1332,1336,1336,1331,956
20240802,091300,24495470,1332,1333,1333,1332,622
20240802,091200,23666580,1336,1336,1336,1336,0
20240802,091100,23666580,1336,1336,1336,1336,10
20240802,091000,23653220,1337,1338,1338,1337,1061
20240802,090900,22233863,1338,1338,1338,1338,1123
20240802,090800,20731289,1340,1340,1341,1340,54
20240802,090700,20658928,1341,1338,1341,1338,2311
20240802,090600,17566239,1337,1334,1337,1332,3360
20240802,090500,13077470,1338,1338,1338,1338,0
20240802,090400,13077470,1338,1338,1338,1338,1
20240802,090300,13076132,1338,1338,1338,1337,7642
20240802,090200,2858774,1338,1338,1338,1338,1
20240802,090100,2857436,1334,1334,1334,1334,20
20240802,090000,2830756,1338,1334,1338,1334,2122