KissMeData/084440/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195300,56070921,901,901,901,901,984
20240802,195200,56070921,901,901,901,901,0
20240802,195100,56070921,901,901,901,901,0
20240802,195000,56070921,901,901,901,901,0
20240802,194900,56070921,901,901,901,901,0
20240802,194800,56070921,901,901,901,901,0
20240802,194700,56070921,901,901,901,901,0
20240802,194600,56070921,901,901,901,901,0
20240802,194500,56070921,901,901,901,901,0
20240802,194400,56070921,901,901,901,901,0
20240802,194300,56070921,901,901,901,901,0
20240802,194200,56070921,901,901,901,901,0
20240802,194100,56070921,901,901,901,901,0
20240802,194000,56070921,901,901,901,901,0
20240802,193900,56070921,901,901,901,901,0
20240802,193800,56070921,901,901,901,901,0
20240802,193700,56070921,901,901,901,901,0
20240802,193600,56070921,901,901,901,901,0
20240802,193500,56070921,901,901,901,901,0
20240802,193400,56070921,901,901,901,901,0
20240802,193300,56070921,901,901,901,901,0
20240802,193200,56070921,901,901,901,901,0
20240802,193100,56070921,901,901,901,901,0
20240802,193000,56070921,901,901,901,901,0
20240802,192900,56070921,901,901,901,901,0
20240802,192800,56070921,901,901,901,901,0
20240802,192700,56070921,901,901,901,901,0
20240802,192600,56070921,901,901,901,901,0
20240802,192500,56070921,901,901,901,901,0
20240802,192400,56070921,901,901,901,901,0
20240802,192300,56070921,901,901,901,901,984
20240802,192200,56070921,901,901,901,901,0
20240802,192100,56070921,901,901,901,901,0
20240802,192000,56070921,901,901,901,901,0
20240802,191900,56070921,901,901,901,901,0
20240802,191800,56070921,901,901,901,901,0
20240802,191700,56070921,901,901,901,901,0
20240802,191600,56070921,901,901,901,901,0
20240802,191500,56070921,901,901,901,901,0
20240802,191400,56070921,901,901,901,901,0
20240802,191300,56070921,901,901,901,901,0
20240802,191200,56070921,901,901,901,901,0
20240802,191100,56070921,901,901,901,901,0
20240802,191000,56070921,901,901,901,901,0
20240802,190900,56070921,901,901,901,901,0
20240802,190800,56070921,901,901,901,901,0
20240802,190700,56070921,901,901,901,901,0
20240802,190600,56070921,901,901,901,901,0
20240802,190500,56070921,901,901,901,901,0
20240802,190400,56070921,901,901,901,901,0
20240802,190300,56070921,901,901,901,901,0
20240802,190200,56070921,901,901,901,901,0
20240802,190100,56070921,901,901,901,901,0
20240802,190000,56070921,901,901,901,901,0
20240802,185900,56070921,901,901,901,901,0
20240802,185800,56070921,901,901,901,901,0
20240802,185700,56070921,901,901,901,901,0
20240802,185600,56070921,901,901,901,901,0
20240802,185500,56070921,901,901,901,901,0
20240802,185400,56070921,901,901,901,901,0
20240802,185300,56070921,901,901,901,901,984
20240802,185200,56070921,901,901,901,901,0
20240802,185100,56070921,901,901,901,901,0
20240802,185000,56070921,901,901,901,901,0
20240802,184900,56070921,901,901,901,901,0
20240802,184800,56070921,901,901,901,901,0
20240802,184700,56070921,901,901,901,901,0
20240802,184600,56070921,901,901,901,901,0
20240802,184500,56070921,901,901,901,901,0
20240802,184400,56070921,901,901,901,901,0
20240802,184300,56070921,901,901,901,901,0
20240802,184200,56070921,901,901,901,901,0
20240802,184100,56070921,901,901,901,901,0
20240802,184000,56070921,901,901,901,901,0
20240802,183900,56070921,901,901,901,901,0
20240802,183800,56070921,901,901,901,901,0
20240802,183700,56070921,901,901,901,901,0
20240802,183600,56070921,901,901,901,901,0
20240802,183500,56070921,901,901,901,901,0
20240802,183400,56070921,901,901,901,901,0
20240802,183300,56070921,901,901,901,901,0
20240802,183200,56070921,901,901,901,901,0
20240802,183100,56070921,901,901,901,901,0
20240802,183000,56070921,901,901,901,901,0
20240802,182900,56070921,901,901,901,901,0
20240802,182800,56070921,901,901,901,901,0
20240802,182700,56070921,901,901,901,901,0
20240802,182600,56070921,901,901,901,901,0
20240802,182500,56070921,901,901,901,901,0
20240802,182400,56070921,901,901,901,901,0
20240802,182300,56070921,901,901,901,901,984
20240802,182200,56070921,901,901,901,901,0
20240802,182100,56070921,901,901,901,901,0
20240802,182000,56070921,901,901,901,901,0
20240802,181900,56070921,901,901,901,901,0
20240802,181800,56070921,901,901,901,901,0
20240802,181700,56070921,901,901,901,901,0
20240802,181600,56070921,901,901,901,901,0
20240802,181500,56070921,901,901,901,901,0
20240802,181400,56070921,901,901,901,901,0
20240802,181300,56070921,901,901,901,901,0
20240802,181200,56070921,901,901,901,901,0
20240802,181100,56070921,901,901,901,901,0
20240802,181000,56070921,901,901,901,901,0
20240802,180900,56070921,901,901,901,901,0
20240802,180800,56070921,901,901,901,901,0
20240802,180700,56070921,901,901,901,901,0
20240802,180600,56070921,901,901,901,901,0
20240802,180500,56070921,901,901,901,901,0
20240802,180400,56070921,901,901,901,901,0
20240802,180300,56070921,901,901,901,901,0
20240802,180200,56070921,901,901,901,901,0
20240802,180100,56070921,901,901,901,901,0
20240802,180000,56070921,901,901,901,901,0
20240802,175900,56070921,901,901,901,901,0
20240802,175800,56070921,901,901,901,901,0
20240802,175700,56070921,901,901,901,901,0
20240802,175600,56070921,901,901,901,901,0
20240802,175500,56070921,901,901,901,901,0
20240802,175400,56070921,901,901,901,901,0
20240802,175300,56070921,901,901,901,901,984
20240802,175200,56070921,901,901,901,901,0
20240802,175100,56070921,901,901,901,901,0
20240802,175000,56070921,901,901,901,901,0
20240802,174900,56070921,901,901,901,901,0
20240802,174800,56070921,901,901,901,901,0
20240802,174700,56070921,901,901,901,901,0
20240802,174600,56070921,901,901,901,901,0
20240802,174500,56070921,901,901,901,901,0
20240802,174400,56070921,901,901,901,901,0
20240802,174300,56070921,901,901,901,901,0
20240802,174200,56070921,901,901,901,901,0
20240802,174100,56070921,901,901,901,901,0
20240802,174000,56070921,901,901,901,901,0
20240802,173900,56070921,901,901,901,901,0
20240802,173800,56070921,901,901,901,901,0
20240802,173700,56070921,901,901,901,901,0
20240802,173600,56070921,901,901,901,901,0
20240802,173500,56070921,901,901,901,901,0
20240802,173400,56070921,901,901,901,901,0
20240802,173300,56070921,901,901,901,901,0
20240802,173200,56070921,901,901,901,901,0
20240802,173100,56070921,901,901,901,901,0
20240802,173000,56070921,901,901,901,901,0
20240802,172900,56070921,901,901,901,901,0
20240802,172800,56070921,901,901,901,901,0
20240802,172700,56070921,901,901,901,901,0
20240802,172600,56070921,901,901,901,901,0
20240802,172500,56070921,901,901,901,901,0
20240802,172400,56070921,901,901,901,901,0
20240802,172300,56070921,901,901,901,901,984
20240802,172200,56070921,901,901,901,901,0
20240802,172100,56070921,901,901,901,901,0
20240802,172000,56070921,901,901,901,901,0
20240802,171900,56070921,901,901,901,901,0
20240802,171800,56070921,901,901,901,901,0
20240802,171700,56070921,901,901,901,901,0
20240802,171600,56070921,901,901,901,901,0
20240802,171500,56070921,901,901,901,901,0
20240802,171400,56070921,901,901,901,901,0
20240802,171300,56070921,901,901,901,901,0
20240802,171200,56070921,901,901,901,901,0
20240802,171100,56070921,901,901,901,901,0
20240802,171000,56070921,901,901,901,901,0
20240802,170900,56070921,901,901,901,901,0
20240802,170800,56070921,901,901,901,901,0
20240802,170700,56070921,901,901,901,901,0
20240802,170600,56070921,901,901,901,901,0
20240802,170500,56070921,901,901,901,901,0
20240802,170400,56070921,901,901,901,901,0
20240802,170300,56070921,901,901,901,901,0
20240802,170200,56070921,901,901,901,901,0
20240802,170100,56070921,901,901,901,901,0
20240802,170000,56070921,901,901,901,901,0
20240802,165900,56070921,901,901,901,901,0
20240802,165800,56070921,901,901,901,901,0
20240802,165700,56070921,901,901,901,901,0
20240802,165600,56070921,901,901,901,901,0
20240802,165500,56070921,901,901,901,901,0
20240802,165400,56070921,901,901,901,901,0
20240802,165300,56070921,901,901,901,901,984
20240802,165200,56070921,901,901,901,901,0
20240802,165100,56070921,901,901,901,901,0
20240802,165000,56070921,901,901,901,901,0
20240802,164900,56070921,901,901,901,901,0
20240802,164800,56070921,901,901,901,901,0
20240802,164700,56070921,901,901,901,901,0
20240802,164600,56070921,901,901,901,901,0
20240802,164500,56070921,901,901,901,901,0
20240802,164400,56070921,901,901,901,901,0
20240802,164300,56070921,901,901,901,901,0
20240802,164200,56070921,901,901,901,901,0
20240802,164100,56070921,901,901,901,901,0
20240802,164000,56070921,901,901,901,901,0
20240802,163900,56070921,901,901,901,901,0
20240802,163800,56070921,901,901,901,901,0
20240802,163700,56070921,901,901,901,901,0
20240802,163600,56070921,901,901,901,901,0
20240802,163500,56070921,901,901,901,901,0
20240802,163400,56070921,901,901,901,901,0
20240802,163300,56070921,901,901,901,901,0
20240802,163200,56070921,901,901,901,901,0
20240802,163100,56070921,901,901,901,901,0
20240802,163000,56070921,901,901,901,901,0
20240802,162900,56070921,901,901,901,901,0
20240802,162800,56070921,901,901,901,901,0
20240802,162700,56070921,901,901,901,901,0
20240802,162600,56070921,901,901,901,901,0
20240802,162500,56070921,901,901,901,901,0
20240802,162400,56070921,901,901,901,901,0
20240802,162300,56070921,901,901,901,901,984
20240802,162200,56070921,901,901,901,901,0
20240802,162100,56070921,901,901,901,901,0
20240802,162000,56070921,901,901,901,901,0
20240802,161900,56070921,901,901,901,901,0
20240802,161800,56070921,901,901,901,901,0
20240802,161700,56070921,901,901,901,901,0
20240802,161600,56070921,901,901,901,901,0
20240802,161500,56070921,901,901,901,901,0
20240802,161400,56070921,901,901,901,901,0
20240802,161300,56070921,901,901,901,901,0
20240802,161200,56070921,901,901,901,901,0
20240802,161100,56070921,901,901,901,901,0
20240802,161000,56070921,901,901,901,901,0
20240802,160900,56070921,901,901,901,901,0
20240802,160800,56070921,901,901,901,901,0
20240802,160700,56070921,901,901,901,901,0
20240802,160600,56070921,901,901,901,901,0
20240802,160500,56070921,901,901,901,901,0
20240802,160400,56070921,901,901,901,901,0
20240802,160300,56070921,901,901,901,901,0
20240802,160200,56070921,901,901,901,901,0
20240802,160100,56070921,901,901,901,901,0
20240802,160000,56070921,901,901,901,901,0
20240802,155900,56070921,901,901,901,901,0
20240802,155800,56070921,901,901,901,901,0
20240802,155700,56070921,901,901,901,901,0
20240802,155600,56070921,901,901,901,901,0
20240802,155500,56070921,901,901,901,901,0
20240802,155400,56070921,901,901,901,901,0
20240802,155300,56070921,901,901,901,901,984
20240802,155200,56070921,901,901,901,901,0
20240802,155100,56070921,901,901,901,901,0
20240802,155000,56070921,901,901,901,901,0
20240802,154900,56070921,901,901,901,901,0
20240802,154800,56070921,901,901,901,901,0
20240802,154700,56070921,901,901,901,901,0
20240802,154600,56070921,901,901,901,901,0
20240802,154500,56070921,901,901,901,901,0
20240802,154400,56070921,901,901,901,901,0
20240802,154300,56070921,901,901,901,901,0
20240802,154200,56070921,901,901,901,901,0
20240802,154100,56070921,901,901,901,901,0
20240802,154000,56070921,901,901,901,901,0
20240802,153900,56070921,901,901,901,901,0
20240802,153800,56070921,901,901,901,901,0
20240802,153700,56070921,901,901,901,901,0
20240802,153600,56070921,901,901,901,901,0
20240802,153500,56070921,901,901,901,901,0
20240802,153400,56070921,901,901,901,901,0
20240802,153300,56070921,901,901,901,901,0
20240802,153200,56070921,901,901,901,901,0
20240802,153100,56070921,901,901,901,901,0
20240802,153000,56070921,901,901,901,901,984
20240802,152900,55184337,923,923,923,923,0
20240802,152800,55184337,923,923,923,923,0
20240802,152700,55184337,923,923,923,923,0
20240802,152600,55184337,923,923,923,923,0
20240802,152500,55184337,923,923,923,923,0
20240802,152400,55184337,923,923,923,923,0
20240802,152300,55184337,923,923,923,923,0
20240802,152200,55184337,923,923,923,923,0
20240802,152100,55184337,923,923,923,923,0
20240802,152000,55184337,923,923,923,923,0
20240802,151900,55184337,923,923,923,923,0
20240802,151800,55184337,923,923,923,923,50
20240802,151700,55138187,923,923,923,923,0
20240802,151600,55138187,923,923,923,923,0
20240802,151500,55138187,923,923,923,923,191
20240802,151400,54961894,922,932,932,922,543
20240802,151300,54460732,921,921,921,921,0
20240802,151200,54460732,921,936,936,921,235
20240802,151100,54241611,937,937,937,937,0
20240802,151000,54241611,937,937,937,937,0
20240802,150900,54241611,937,937,937,937,0
20240802,150800,54241611,937,937,937,937,0
20240802,150700,54241611,937,937,937,937,21
20240802,150600,54221934,935,934,935,934,361
20240802,150500,53884415,934,934,934,934,0
20240802,150400,53884415,934,934,934,934,0
20240802,150300,53884415,934,934,934,934,0
20240802,150200,53884415,934,934,934,934,0
20240802,150100,53884415,934,934,934,934,0
20240802,150000,53884415,934,934,934,934,0
20240802,145900,53884415,934,934,934,934,0
20240802,145800,53884415,934,935,935,934,20
20240802,145700,53865725,937,937,937,937,0
20240802,145600,53865725,937,937,937,937,0
20240802,145500,53865725,937,937,937,937,87
20240802,145400,53784206,937,937,937,937,0
20240802,145300,53784206,937,937,937,937,0
20240802,145200,53784206,937,937,937,937,0
20240802,145100,53784206,937,937,937,937,0
20240802,145000,53784206,937,937,937,937,0
20240802,144900,53784206,937,937,937,937,0
20240802,144800,53784206,937,937,937,937,0
20240802,144700,53784206,937,937,937,937,0
20240802,144600,53784206,937,937,937,937,0
20240802,144500,53784206,937,937,937,937,0
20240802,144400,53784206,937,937,937,937,0
20240802,144300,53784206,937,937,937,937,0
20240802,144200,53784206,937,937,937,937,0
20240802,144100,53784206,937,937,937,937,0
20240802,144000,53784206,937,937,937,937,0
20240802,143900,53784206,937,937,937,937,0
20240802,143800,53784206,937,937,937,937,0
20240802,143700,53784206,937,937,937,937,0
20240802,143600,53784206,937,937,937,937,0
20240802,143500,53784206,937,937,937,937,0
20240802,143400,53784206,937,937,937,937,0
20240802,143300,53784206,937,937,937,937,0
20240802,143200,53784206,937,937,937,937,0
20240802,143100,53784206,937,937,937,937,0
20240802,143000,53784206,937,937,937,937,9
20240802,142900,53775773,940,940,940,940,0
20240802,142800,53775773,940,940,940,940,0
20240802,142700,53775773,940,940,940,940,1
20240802,142600,53774833,940,940,940,940,0
20240802,142500,53774833,940,940,940,940,0
20240802,142400,53774833,940,940,940,940,0
20240802,142300,53774833,940,940,940,940,0
20240802,142200,53774833,940,940,940,940,0
20240802,142100,53774833,940,940,940,940,0
20240802,142000,53774833,940,940,940,940,20
20240802,141900,53756033,940,940,940,940,0
20240802,141800,53756033,940,940,940,940,0
20240802,141700,53756033,940,940,940,940,0
20240802,141600,53756033,940,940,940,940,0
20240802,141500,53756033,940,940,940,940,0
20240802,141400,53756033,940,940,940,940,0
20240802,141300,53756033,940,940,940,940,0
20240802,141200,53756033,940,940,940,940,0
20240802,141100,53756033,940,940,940,940,0
20240802,141000,53756033,940,940,940,940,0
20240802,140900,53756033,940,940,940,940,0
20240802,140800,53756033,940,940,940,940,0
20240802,140700,53756033,940,940,940,940,0
20240802,140600,53756033,940,940,940,940,0
20240802,140500,53756033,940,940,940,940,0
20240802,140400,53756033,940,940,940,940,0
20240802,140300,53756033,940,940,940,940,0
20240802,140200,53756033,940,940,940,940,0
20240802,140100,53756033,940,940,940,940,0
20240802,140000,53756033,940,940,940,940,0
20240802,135900,53756033,940,940,940,940,0
20240802,135800,53756033,940,940,940,940,2
20240802,135700,53754153,940,940,940,940,0
20240802,135600,53754153,940,940,940,940,1
20240802,135500,53753213,937,937,937,937,0
20240802,135400,53753213,937,937,937,937,0
20240802,135300,53753213,937,937,937,937,0
20240802,135200,53753213,937,937,937,937,0
20240802,135100,53753213,937,937,937,937,0
20240802,135000,53753213,937,937,937,937,0
20240802,134900,53753213,937,937,937,937,0
20240802,134800,53753213,937,939,939,937,12700
20240802,134700,41852137,937,937,937,937,0
20240802,134600,41852137,937,937,937,937,0
20240802,134500,41852137,937,937,937,937,0
20240802,134400,41852137,937,937,937,937,0
20240802,134300,41852137,937,937,937,937,0
20240802,134200,41852137,937,937,937,937,0
20240802,134100,41852137,937,937,937,937,0
20240802,134000,41852137,937,942,942,937,807
20240802,133900,41093698,946,946,946,946,0
20240802,133800,41093698,946,946,946,946,105
20240802,133700,40994368,947,947,947,947,0
20240802,133600,40994368,947,947,947,947,0
20240802,133500,40994368,947,947,947,947,0
20240802,133400,40994368,947,947,947,947,0
20240802,133300,40994368,947,947,947,947,0
20240802,133200,40994368,947,947,947,947,0
20240802,133100,40994368,947,947,947,947,0
20240802,133000,40994368,947,947,947,947,0
20240802,132900,40994368,947,947,947,947,0
20240802,132800,40994368,947,947,947,947,0
20240802,132700,40994368,947,947,947,947,0
20240802,132600,40994368,947,947,947,947,0
20240802,132500,40994368,947,947,947,947,0
20240802,132400,40994368,947,947,947,947,0
20240802,132300,40994368,947,947,947,947,0
20240802,132200,40994368,947,947,947,947,0
20240802,132100,40994368,947,947,947,947,0
20240802,132000,40994368,947,947,947,947,0
20240802,131900,40994368,947,947,947,947,0
20240802,131800,40994368,947,947,947,947,0
20240802,131700,40994368,947,947,947,947,0
20240802,131600,40994368,947,947,947,947,0
20240802,131500,40994368,947,947,947,947,0
20240802,131400,40994368,947,947,947,947,0
20240802,131300,40994368,947,947,947,947,0
20240802,131200,40994368,947,947,947,947,0
20240802,131100,40994368,947,947,947,947,0
20240802,131000,40994368,947,947,947,947,0
20240802,130900,40994368,947,947,947,947,0
20240802,130800,40994368,947,947,947,947,0
20240802,130700,40994368,947,947,947,947,0
20240802,130600,40994368,947,947,947,947,0
20240802,130500,40994368,947,947,947,947,0
20240802,130400,40994368,947,947,947,947,0
20240802,130300,40994368,947,947,947,947,0
20240802,130200,40994368,947,947,947,947,0
20240802,130100,40994368,947,947,947,947,0
20240802,130000,40994368,947,947,947,947,0
20240802,125900,40994368,947,947,947,947,1545
20240802,125800,39531253,947,947,947,947,2
20240802,125700,39529359,948,948,948,948,0
20240802,125600,39529359,948,948,948,948,2
20240802,125500,39527463,948,948,948,948,0
20240802,125400,39527463,948,948,948,948,0
20240802,125300,39527463,948,948,948,948,0
20240802,125200,39527463,948,948,948,948,0
20240802,125100,39527463,948,948,948,948,0
20240802,125000,39527463,948,948,948,948,0
20240802,124900,39527463,948,948,948,948,1
20240802,124800,39526515,947,947,947,947,0
20240802,124700,39526515,947,947,947,947,1
20240802,124600,39525568,947,947,947,947,0
20240802,124500,39525568,947,947,947,947,200
20240802,124400,39336168,948,948,948,948,0
20240802,124300,39336168,948,948,948,948,0
20240802,124200,39336168,948,948,948,948,0
20240802,124100,39336168,948,948,948,948,0
20240802,124000,39336168,948,948,948,948,0
20240802,123900,39336168,948,948,948,948,0
20240802,123800,39336168,948,948,948,948,0
20240802,123700,39336168,948,948,948,948,1
20240802,123600,39335220,948,948,948,948,0
20240802,123500,39335220,948,948,948,948,0
20240802,123400,39335220,948,948,948,948,0
20240802,123300,39335220,948,948,948,948,0
20240802,123200,39335220,948,948,948,948,0
20240802,123100,39335220,948,948,948,948,0
20240802,123000,39335220,948,948,948,948,0
20240802,122900,39335220,948,948,948,948,0
20240802,122800,39335220,948,948,948,948,0
20240802,122700,39335220,948,948,948,948,0
20240802,122600,39335220,948,948,948,948,0
20240802,122500,39335220,948,948,948,948,0
20240802,122400,39335220,948,948,948,948,0
20240802,122300,39335220,948,948,948,948,0
20240802,122200,39335220,948,948,948,948,0
20240802,122100,39335220,948,948,948,948,0
20240802,122000,39335220,948,948,948,948,0
20240802,121900,39335220,948,948,948,948,0
20240802,121800,39335220,948,948,948,948,0
20240802,121700,39335220,948,948,948,948,0
20240802,121600,39335220,948,948,948,948,0
20240802,121500,39335220,948,948,948,948,0
20240802,121400,39335220,948,948,948,948,0
20240802,121300,39335220,948,948,948,948,0
20240802,121200,39335220,948,948,948,948,0
20240802,121100,39335220,948,948,948,948,0
20240802,121000,39335220,948,948,948,948,0
20240802,120900,39335220,948,948,948,948,0
20240802,120800,39335220,948,948,948,948,0
20240802,120700,39335220,948,948,948,948,0
20240802,120600,39335220,948,948,948,948,607
20240802,120500,38759784,948,948,948,948,0
20240802,120400,38759784,948,948,948,948,0
20240802,120300,38759784,948,948,948,948,0
20240802,120200,38759784,948,948,948,948,0
20240802,120100,38759784,948,948,948,948,0
20240802,120000,38759784,948,948,948,948,0
20240802,115900,38759784,948,948,948,948,0
20240802,115800,38759784,948,948,948,948,0
20240802,115700,38759784,948,948,948,948,0
20240802,115600,38759784,948,948,948,948,0
20240802,115500,38759784,948,949,949,948,2
20240802,115400,38757887,948,948,948,948,0
20240802,115300,38757887,948,948,948,948,0
20240802,115200,38757887,948,948,948,948,0
20240802,115100,38757887,948,948,948,948,0
20240802,115000,38757887,948,948,948,948,0
20240802,114900,38757887,948,948,948,948,0
20240802,114800,38757887,948,948,948,948,0
20240802,114700,38757887,948,948,948,948,0
20240802,114600,38757887,948,948,948,948,0
20240802,114500,38757887,948,948,948,948,0
20240802,114400,38757887,948,948,948,948,0
20240802,114300,38757887,948,948,948,948,0
20240802,114200,38757887,948,948,948,948,0
20240802,114100,38757887,948,948,948,948,0
20240802,114000,38757887,948,948,948,948,0
20240802,113900,38757887,948,950,950,948,650
20240802,113800,38141530,954,954,954,954,0
20240802,113700,38141530,954,954,954,954,0
20240802,113600,38141530,954,954,954,954,0
20240802,113500,38141530,954,954,954,954,0
20240802,113400,38141530,954,954,954,954,0
20240802,113300,38141530,954,954,954,954,0
20240802,113200,38141530,954,954,954,954,0
20240802,113100,38141530,954,954,954,954,0
20240802,113000,38141530,954,954,954,954,0
20240802,112900,38141530,954,954,954,954,0
20240802,112800,38141530,954,954,954,954,0
20240802,112700,38141530,954,954,954,954,0
20240802,112600,38141530,954,954,954,954,0
20240802,112500,38141530,954,954,954,954,0
20240802,112400,38141530,954,954,954,954,0
20240802,112300,38141530,954,954,954,954,0
20240802,112200,38141530,954,954,954,954,0
20240802,112100,38141530,954,954,954,954,0
20240802,112000,38141530,954,954,954,954,0
20240802,111900,38141530,954,954,954,954,0
20240802,111800,38141530,954,954,954,954,0
20240802,111700,38141530,954,954,954,954,0
20240802,111600,38141530,954,954,954,954,1
20240802,111500,38140576,949,949,949,949,0
20240802,111400,38140576,949,949,949,949,0
20240802,111300,38140576,949,949,949,949,0
20240802,111200,38140576,949,949,949,949,0
20240802,111100,38140576,949,950,950,949,650
20240802,111000,37523725,954,954,954,954,0
20240802,110900,37523725,954,954,954,954,0
20240802,110800,37523725,954,954,954,954,0
20240802,110700,37523725,954,954,954,954,100
20240802,110600,37428325,954,954,954,954,0
20240802,110500,37428325,954,954,954,954,0
20240802,110400,37428325,954,954,954,954,0
20240802,110300,37428325,954,954,954,954,1
20240802,110200,37427371,954,954,954,954,0
20240802,110100,37427371,954,954,954,954,0
20240802,110000,37427371,954,954,954,954,0
20240802,105900,37427371,954,954,954,954,0
20240802,105800,37427371,954,954,954,954,0
20240802,105700,37427371,954,954,954,954,20
20240802,105600,37408291,954,954,954,954,0
20240802,105500,37408291,954,954,954,954,0
20240802,105400,37408291,954,954,954,954,0
20240802,105300,37408291,954,959,959,954,8801
20240802,105200,29012122,954,954,954,954,0
20240802,105100,29012122,954,954,954,954,0
20240802,105000,29012122,954,954,954,954,0
20240802,104900,29012122,954,954,954,954,0
20240802,104800,29012122,954,954,954,954,0
20240802,104700,29012122,954,954,954,954,0
20240802,104600,29012122,954,954,954,954,0
20240802,104500,29012122,954,954,954,954,0
20240802,104400,29012122,954,954,954,954,0
20240802,104300,29012122,954,954,954,954,0
20240802,104200,29012122,954,954,954,954,766
20240802,104100,28281358,954,954,954,954,0
20240802,104000,28281358,954,954,954,954,0
20240802,103900,28281358,954,954,954,954,0
20240802,103800,28281358,954,954,954,954,1
20240802,103700,28280404,954,954,954,954,0
20240802,103600,28280404,954,954,954,954,0
20240802,103500,28280404,954,954,954,954,0
20240802,103400,28280404,954,954,954,954,0
20240802,103300,28280404,954,954,954,954,0
20240802,103200,28280404,954,954,954,954,0
20240802,103100,28280404,954,954,954,954,0
20240802,103000,28280404,954,954,954,954,0
20240802,102900,28280404,954,954,954,954,0
20240802,102800,28280404,954,954,954,954,0
20240802,102700,28280404,954,954,954,954,0
20240802,102600,28280404,954,955,955,954,1105
20240802,102500,27226232,954,954,954,954,0
20240802,102400,27226232,954,954,954,954,0
20240802,102300,27226232,954,954,954,954,0
20240802,102200,27226232,954,954,954,954,0
20240802,102100,27226232,954,954,954,954,0
20240802,102000,27226232,954,954,954,954,0
20240802,101900,27226232,954,954,954,954,0
20240802,101800,27226232,954,954,954,954,0
20240802,101700,27226232,954,954,954,954,0
20240802,101600,27226232,954,954,954,954,0
20240802,101500,27226232,954,954,954,954,0
20240802,101400,27226232,954,954,954,954,0
20240802,101300,27226232,954,954,954,954,0
20240802,101200,27226232,954,954,954,954,0
20240802,101100,27226232,954,954,954,954,0
20240802,101000,27226232,954,954,954,954,0
20240802,100900,27226232,954,954,954,954,0
20240802,100800,27226232,954,954,954,954,0
20240802,100700,27226232,954,954,954,954,0
20240802,100600,27226232,954,954,954,954,0
20240802,100500,27226232,954,954,954,954,0
20240802,100400,27226232,954,954,954,954,0
20240802,100300,27226232,954,959,959,954,2
20240802,100200,27224319,959,959,959,959,0
20240802,100100,27224319,959,959,959,959,0
20240802,100000,27224319,959,959,959,959,0
20240802,095900,27224319,959,959,959,959,1
20240802,095800,27223360,959,959,959,959,0
20240802,095700,27223360,959,959,959,959,7
20240802,095600,27216647,958,959,959,958,18187
20240802,095500,9775515,962,962,962,962,365
20240802,095400,9424385,960,960,960,960,0
20240802,095300,9424385,960,960,960,960,67
20240802,095200,9360065,960,959,960,959,720
20240802,095100,8669055,959,959,959,959,0
20240802,095000,8669055,959,959,959,959,10
20240802,094900,8659465,958,958,958,958,319
20240802,094800,8353863,957,957,957,957,0
20240802,094700,8353863,957,956,957,956,272
20240802,094600,8093561,956,956,956,956,0
20240802,094500,8093561,956,956,956,956,0
20240802,094400,8093561,956,956,956,956,0
20240802,094300,8093561,956,956,956,956,21
20240802,094200,8073485,958,958,958,958,1
20240802,094100,8072527,957,957,957,957,1942
20240802,094000,6214033,957,957,957,957,128
20240802,093900,6091537,956,954,956,954,724
20240802,093800,5400064,955,955,955,955,0
20240802,093700,5400064,955,954,955,954,405
20240802,093600,5013559,958,958,958,958,0
20240802,093500,5013559,958,958,958,958,0
20240802,093400,5013559,958,958,958,958,0
20240802,093300,5013559,958,958,958,958,0
20240802,093200,5013559,958,958,958,958,0
20240802,093100,5013559,958,958,958,958,0
20240802,093000,5013559,958,958,958,958,0
20240802,092900,5013559,958,958,958,958,0
20240802,092800,5013559,958,958,958,958,0
20240802,092700,5013559,958,958,958,958,0
20240802,092600,5013559,958,958,958,958,0
20240802,092500,5013559,958,958,958,958,0
20240802,092400,5013559,958,958,958,958,0
20240802,092300,5013559,958,958,958,958,0
20240802,092200,5013559,958,958,958,958,0
20240802,092100,5013559,958,947,958,947,221
20240802,092000,4803266,957,957,957,957,119
20240802,091900,4689383,957,957,957,957,115
20240802,091800,4579328,957,954,957,954,417
20240802,091700,4181069,959,959,959,959,0
20240802,091600,4181069,959,959,959,959,0
20240802,091500,4181069,959,959,959,959,0
20240802,091400,4181069,959,959,959,959,0
20240802,091300,4181069,959,959,959,959,31
20240802,091200,4151340,960,959,960,959,258
20240802,091100,3903917,960,960,960,960,2
20240802,091000,3901997,961,961,961,961,247
20240802,090900,3664630,961,961,961,961,0
20240802,090800,3664630,961,961,961,961,0
20240802,090700,3664630,961,961,961,961,0
20240802,090600,3664630,961,961,961,961,9
20240802,090500,3655981,963,963,963,963,0
20240802,090400,3655981,963,963,963,963,0
20240802,090300,3655981,963,963,963,963,0
20240802,090200,3655981,963,963,963,963,0
20240802,090100,3655981,963,956,963,956,3537
20240802,090000,273416,956,956,956,956,286