KissMeData/014190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185800,342962589,1702,1702,1702,1702,6513
20240802,185700,342962589,1702,1702,1702,1702,0
20240802,185600,342962589,1702,1702,1702,1702,0
20240802,185500,342962589,1702,1702,1702,1702,0
20240802,185400,342962589,1702,1702,1702,1702,0
20240802,185300,342962589,1702,1702,1702,1702,0
20240802,185200,342962589,1702,1702,1702,1702,0
20240802,185100,342962589,1702,1702,1702,1702,0
20240802,185000,342962589,1702,1702,1702,1702,0
20240802,184900,342962589,1702,1702,1702,1702,0
20240802,184800,342962589,1702,1702,1702,1702,0
20240802,184700,342962589,1702,1702,1702,1702,0
20240802,184600,342962589,1702,1702,1702,1702,0
20240802,184500,342962589,1702,1702,1702,1702,0
20240802,184400,342962589,1702,1702,1702,1702,0
20240802,184300,342962589,1702,1702,1702,1702,0
20240802,184200,342962589,1702,1702,1702,1702,0
20240802,184100,342962589,1702,1702,1702,1702,0
20240802,184000,342962589,1702,1702,1702,1702,0
20240802,183900,342962589,1702,1702,1702,1702,0
20240802,183800,342962589,1702,1702,1702,1702,0
20240802,183700,342962589,1702,1702,1702,1702,0
20240802,183600,342962589,1702,1702,1702,1702,0
20240802,183500,342962589,1702,1702,1702,1702,0
20240802,183400,342962589,1702,1702,1702,1702,0
20240802,183300,342962589,1702,1702,1702,1702,0
20240802,183200,342962589,1702,1702,1702,1702,0
20240802,183100,342962589,1702,1702,1702,1702,0
20240802,183000,342962589,1702,1702,1702,1702,0
20240802,182900,342962589,1702,1702,1702,1702,0
20240802,182800,342962589,1702,1702,1702,1702,6513
20240802,182700,342962589,1702,1702,1702,1702,0
20240802,182600,342962589,1702,1702,1702,1702,0
20240802,182500,342962589,1702,1702,1702,1702,0
20240802,182400,342962589,1702,1702,1702,1702,0
20240802,182300,342962589,1702,1702,1702,1702,0
20240802,182200,342962589,1702,1702,1702,1702,0
20240802,182100,342962589,1702,1702,1702,1702,0
20240802,182000,342962589,1702,1702,1702,1702,0
20240802,181900,342962589,1702,1702,1702,1702,0
20240802,181800,342962589,1702,1702,1702,1702,0
20240802,181700,342962589,1702,1702,1702,1702,0
20240802,181600,342962589,1702,1702,1702,1702,0
20240802,181500,342962589,1702,1702,1702,1702,0
20240802,181400,342962589,1702,1702,1702,1702,0
20240802,181300,342962589,1702,1702,1702,1702,0
20240802,181200,342962589,1702,1702,1702,1702,0
20240802,181100,342962589,1702,1702,1702,1702,0
20240802,181000,342962589,1702,1702,1702,1702,0
20240802,180900,342962589,1702,1702,1702,1702,0
20240802,180800,342962589,1702,1702,1702,1702,0
20240802,180700,342962589,1702,1702,1702,1702,0
20240802,180600,342962589,1702,1702,1702,1702,0
20240802,180500,342962589,1702,1702,1702,1702,0
20240802,180400,342962589,1702,1702,1702,1702,0
20240802,180300,342962589,1702,1702,1702,1702,0
20240802,180200,342962589,1702,1702,1702,1702,0
20240802,180100,342962589,1702,1702,1702,1702,0
20240802,180000,342962589,1702,1702,1702,1702,0
20240802,175900,342962589,1702,1702,1702,1702,0
20240802,175800,342962589,1702,1702,1702,1702,6513
20240802,175700,342962589,1702,1702,1702,1702,0
20240802,175600,342962589,1702,1702,1702,1702,0
20240802,175500,342962589,1702,1702,1702,1702,0
20240802,175400,342962589,1702,1702,1702,1702,0
20240802,175300,342962589,1702,1702,1702,1702,0
20240802,175200,342962589,1702,1702,1702,1702,0
20240802,175100,342962589,1702,1702,1702,1702,0
20240802,175000,342962589,1702,1702,1702,1702,0
20240802,174900,342962589,1702,1702,1702,1702,0
20240802,174800,342962589,1702,1702,1702,1702,0
20240802,174700,342962589,1702,1702,1702,1702,0
20240802,174600,342962589,1702,1702,1702,1702,0
20240802,174500,342962589,1702,1702,1702,1702,0
20240802,174400,342962589,1702,1702,1702,1702,0
20240802,174300,342962589,1702,1702,1702,1702,0
20240802,174200,342962589,1702,1702,1702,1702,0
20240802,174100,342962589,1702,1702,1702,1702,0
20240802,174000,342962589,1702,1702,1702,1702,0
20240802,173900,342962589,1702,1702,1702,1702,0
20240802,173800,342962589,1702,1702,1702,1702,0
20240802,173700,342962589,1702,1702,1702,1702,0
20240802,173600,342962589,1702,1702,1702,1702,0
20240802,173500,342962589,1702,1702,1702,1702,0
20240802,173400,342962589,1702,1702,1702,1702,0
20240802,173300,342962589,1702,1702,1702,1702,0
20240802,173200,342962589,1702,1702,1702,1702,0
20240802,173100,342962589,1702,1702,1702,1702,0
20240802,173000,342962589,1702,1702,1702,1702,0
20240802,172900,342962589,1702,1702,1702,1702,0
20240802,172800,342962589,1702,1702,1702,1702,6513
20240802,172700,342962589,1702,1702,1702,1702,0
20240802,172600,342962589,1702,1702,1702,1702,0
20240802,172500,342962589,1702,1702,1702,1702,0
20240802,172400,342962589,1702,1702,1702,1702,0
20240802,172300,342962589,1702,1702,1702,1702,0
20240802,172200,342962589,1702,1702,1702,1702,0
20240802,172100,342962589,1702,1702,1702,1702,0
20240802,172000,342962589,1702,1702,1702,1702,0
20240802,171900,342962589,1702,1702,1702,1702,0
20240802,171800,342962589,1702,1702,1702,1702,0
20240802,171700,342962589,1702,1702,1702,1702,0
20240802,171600,342962589,1702,1702,1702,1702,0
20240802,171500,342962589,1702,1702,1702,1702,0
20240802,171400,342962589,1702,1702,1702,1702,0
20240802,171300,342962589,1702,1702,1702,1702,0
20240802,171200,342962589,1702,1702,1702,1702,0
20240802,171100,342962589,1702,1702,1702,1702,0
20240802,171000,342962589,1702,1702,1702,1702,0
20240802,170900,342962589,1702,1702,1702,1702,0
20240802,170800,342962589,1702,1702,1702,1702,0
20240802,170700,342962589,1702,1702,1702,1702,0
20240802,170600,342962589,1702,1702,1702,1702,0
20240802,170500,342962589,1702,1702,1702,1702,0
20240802,170400,342962589,1702,1702,1702,1702,0
20240802,170300,342962589,1702,1702,1702,1702,0
20240802,170200,342962589,1702,1702,1702,1702,0
20240802,170100,342962589,1702,1702,1702,1702,0
20240802,170000,342962589,1702,1702,1702,1702,0
20240802,165900,342962589,1702,1702,1702,1702,0
20240802,165800,342962589,1702,1702,1702,1702,6513
20240802,165700,342962589,1702,1702,1702,1702,0
20240802,165600,342962589,1702,1702,1702,1702,0
20240802,165500,342962589,1702,1702,1702,1702,0
20240802,165400,342962589,1702,1702,1702,1702,0
20240802,165300,342962589,1702,1702,1702,1702,0
20240802,165200,342962589,1702,1702,1702,1702,0
20240802,165100,342962589,1702,1702,1702,1702,0
20240802,165000,342962589,1702,1702,1702,1702,0
20240802,164900,342962589,1702,1702,1702,1702,0
20240802,164800,342962589,1702,1702,1702,1702,0
20240802,164700,342962589,1702,1702,1702,1702,0
20240802,164600,342962589,1702,1702,1702,1702,0
20240802,164500,342962589,1702,1702,1702,1702,0
20240802,164400,342962589,1702,1702,1702,1702,0
20240802,164300,342962589,1702,1702,1702,1702,0
20240802,164200,342962589,1702,1702,1702,1702,0
20240802,164100,342962589,1702,1702,1702,1702,0
20240802,164000,342962589,1702,1702,1702,1702,0
20240802,163900,342962589,1702,1702,1702,1702,0
20240802,163800,342962589,1702,1702,1702,1702,0
20240802,163700,342962589,1702,1702,1702,1702,0
20240802,163600,342962589,1702,1702,1702,1702,0
20240802,163500,342962589,1702,1702,1702,1702,0
20240802,163400,342962589,1702,1702,1702,1702,0
20240802,163300,342962589,1702,1702,1702,1702,0
20240802,163200,342962589,1702,1702,1702,1702,0
20240802,163100,342962589,1702,1702,1702,1702,0
20240802,163000,342962589,1702,1702,1702,1702,0
20240802,162900,342962589,1702,1702,1702,1702,0
20240802,162800,342962589,1702,1702,1702,1702,6513
20240802,162700,342962589,1702,1702,1702,1702,0
20240802,162600,342962589,1702,1702,1702,1702,0
20240802,162500,342962589,1702,1702,1702,1702,0
20240802,162400,342962589,1702,1702,1702,1702,0
20240802,162300,342962589,1702,1702,1702,1702,0
20240802,162200,342962589,1702,1702,1702,1702,0
20240802,162100,342962589,1702,1702,1702,1702,0
20240802,162000,342962589,1702,1702,1702,1702,0
20240802,161900,342962589,1702,1702,1702,1702,0
20240802,161800,342962589,1702,1702,1702,1702,0
20240802,161700,342962589,1702,1702,1702,1702,0
20240802,161600,342962589,1702,1702,1702,1702,0
20240802,161500,342962589,1702,1702,1702,1702,0
20240802,161400,342962589,1702,1702,1702,1702,0
20240802,161300,342962589,1702,1702,1702,1702,0
20240802,161200,342962589,1702,1702,1702,1702,0
20240802,161100,342962589,1702,1702,1702,1702,0
20240802,161000,342962589,1702,1702,1702,1702,0
20240802,160900,342962589,1702,1702,1702,1702,0
20240802,160800,342962589,1702,1702,1702,1702,0
20240802,160700,342962589,1702,1702,1702,1702,0
20240802,160600,342962589,1702,1702,1702,1702,0
20240802,160500,342962589,1702,1702,1702,1702,0
20240802,160400,342962589,1702,1702,1702,1702,0
20240802,160300,342962589,1702,1702,1702,1702,0
20240802,160200,342962589,1702,1702,1702,1702,0
20240802,160100,342962589,1702,1702,1702,1702,0
20240802,160000,342962589,1702,1702,1702,1702,0
20240802,155900,342962589,1702,1702,1702,1702,0
20240802,155800,342962589,1702,1702,1702,1702,6513
20240802,155700,342962589,1702,1702,1702,1702,0
20240802,155600,342962589,1702,1702,1702,1702,0
20240802,155500,342962589,1702,1702,1702,1702,0
20240802,155400,342962589,1702,1702,1702,1702,0
20240802,155300,342962589,1702,1702,1702,1702,0
20240802,155200,342962589,1702,1702,1702,1702,0
20240802,155100,342962589,1702,1702,1702,1702,0
20240802,155000,342962589,1702,1702,1702,1702,0
20240802,154900,342962589,1702,1702,1702,1702,0
20240802,154800,342962589,1702,1702,1702,1702,0
20240802,154700,342962589,1702,1702,1702,1702,0
20240802,154600,342962589,1702,1702,1702,1702,0
20240802,154500,342962589,1702,1702,1702,1702,0
20240802,154400,342962589,1702,1702,1702,1702,0
20240802,154300,342962589,1702,1702,1702,1702,0
20240802,154200,342962589,1702,1702,1702,1702,0
20240802,154100,342962589,1702,1702,1702,1702,0
20240802,154000,342962589,1702,1702,1702,1702,0
20240802,153900,342962589,1702,1702,1702,1702,0
20240802,153800,342962589,1702,1702,1702,1702,0
20240802,153700,342962589,1702,1702,1702,1702,0
20240802,153600,342962589,1702,1702,1702,1702,0
20240802,153500,342962589,1702,1702,1702,1702,0
20240802,153400,342962589,1702,1702,1702,1702,0
20240802,153300,342962589,1702,1702,1702,1702,0
20240802,153200,342962589,1702,1702,1702,1702,0
20240802,153100,342962589,1702,1702,1702,1702,0
20240802,153000,342962589,1702,1702,1702,1702,6513
20240802,152900,331877463,1702,1702,1702,1702,0
20240802,152800,331877463,1702,1702,1702,1702,0
20240802,152700,331877463,1702,1702,1702,1702,0
20240802,152600,331877463,1702,1702,1702,1702,0
20240802,152500,331877463,1702,1702,1702,1702,0
20240802,152400,331877463,1702,1702,1702,1702,0
20240802,152300,331877463,1702,1702,1702,1702,0
20240802,152200,331877463,1702,1702,1702,1702,0
20240802,152100,331877463,1702,1702,1702,1702,0
20240802,152000,331877463,1702,1702,1702,1702,0
20240802,151900,331877463,1702,1702,1702,1702,0
20240802,151800,331877463,1702,1706,1706,1702,201
20240802,151700,331535357,1701,1701,1701,1701,744
20240802,151600,330269813,1705,1705,1705,1705,146
20240802,151500,330020883,1705,1705,1705,1705,54
20240802,151400,329928813,1701,1702,1702,1701,700
20240802,151300,328738108,1701,1701,1701,1701,0
20240802,151200,328738108,1701,1702,1702,1701,1160
20240802,151100,326764748,1702,1703,1704,1702,650
20240802,151000,325658287,1703,1703,1703,1703,68
20240802,150900,325542483,1703,1703,1703,1703,0
20240802,150800,325542483,1703,1703,1703,1703,80
20240802,150700,325406243,1703,1703,1703,1703,0
20240802,150600,325406243,1703,1703,1703,1703,0
20240802,150500,325406243,1703,1703,1703,1703,0
20240802,150400,325406243,1703,1702,1708,1702,22
20240802,150300,325368783,1701,1703,1703,1701,548
20240802,150200,324436501,1703,1703,1703,1703,0
20240802,150100,324436501,1703,1705,1705,1702,144
20240802,150000,324191133,1706,1702,1706,1702,30
20240802,145900,324139989,1705,1702,1705,1702,13
20240802,145800,324117859,1705,1705,1705,1705,0
20240802,145700,324117859,1705,1703,1705,1703,2
20240802,145600,324114451,1702,1702,1702,1702,1
20240802,145500,324112749,1702,1702,1702,1702,50
20240802,145400,324027649,1702,1702,1702,1702,10
20240802,145300,324010629,1702,1702,1702,1702,0
20240802,145200,324010629,1702,1701,1702,1701,108
20240802,145100,323826817,1701,1702,1702,1701,4010
20240802,145000,317005805,1702,1702,1702,1702,36
20240802,144900,316944533,1702,1702,1702,1702,47
20240802,144800,316864539,1702,1702,1704,1702,2187
20240802,144700,313142125,1702,1701,1702,1701,11
20240802,144600,313123404,1702,1702,1702,1702,0
20240802,144500,313123404,1702,1703,1703,1702,805
20240802,144400,311753289,1702,1702,1702,1702,1001
20240802,144300,310049587,1702,1702,1702,1702,0
20240802,144200,310049587,1702,1702,1702,1702,0
20240802,144100,310049587,1702,1702,1702,1701,629
20240802,144000,308979643,1701,1701,1701,1701,20
20240802,143900,308945623,1702,1705,1705,1700,10968
20240802,143800,290283000,1705,1705,1705,1705,0
20240802,143700,290283000,1705,1705,1705,1705,0
20240802,143600,290283000,1705,1705,1705,1705,0
20240802,143500,290283000,1705,1705,1705,1705,0
20240802,143400,290283000,1705,1705,1705,1705,10
20240802,143300,290265950,1704,1704,1704,1704,20
20240802,143200,290231870,1709,1704,1709,1704,3
20240802,143100,290226748,1703,1703,1703,1703,0
20240802,143000,290226748,1703,1703,1703,1703,836
20240802,142900,288803040,1703,1703,1703,1703,115
20240802,142800,288607195,1709,1702,1709,1702,1445
20240802,142700,286147775,1702,1702,1702,1702,3000
20240802,142600,281041775,1703,1703,1703,1702,2330
20240802,142500,277075314,1703,1705,1705,1703,713
20240802,142400,275860449,1706,1705,1706,1705,390
20240802,142300,275195497,1705,1709,1709,1705,4763
20240802,142200,267070342,1709,1709,1709,1709,0
20240802,142100,267070342,1709,1709,1709,1709,0
20240802,142000,267070342,1709,1709,1715,1709,13
20240802,141900,267048119,1708,1709,1709,1707,460
20240802,141800,266262721,1709,1709,1709,1709,91
20240802,141700,266107202,1709,1709,1709,1709,134
20240802,141600,265878196,1709,1709,1709,1709,0
20240802,141500,265878196,1709,1709,1709,1708,382
20240802,141400,265225679,1710,1709,1710,1709,110
20240802,141300,265037590,1709,1709,1709,1709,1200
20240802,141200,262986790,1708,1712,1712,1708,3339
20240802,141100,257279566,1712,1712,1712,1712,0
20240802,141000,257279566,1712,1712,1712,1712,0
20240802,140900,257279566,1712,1712,1712,1712,0
20240802,140800,257279566,1712,1712,1712,1712,60
20240802,140700,257176846,1711,1711,1711,1711,10
20240802,140600,257159736,1710,1711,1711,1710,914
20240802,140500,255596613,1711,1711,1711,1711,0
20240802,140400,255596613,1711,1711,1711,1711,300
20240802,140300,255083313,1711,1711,1711,1711,60
20240802,140200,254980653,1711,1711,1711,1711,0
20240802,140100,254980653,1711,1711,1711,1711,1
20240802,140000,254978942,1711,1711,1711,1711,585
20240802,135900,253978007,1712,1712,1712,1712,34
20240802,135800,253919799,1711,1711,1711,1711,10
20240802,135700,253902689,1712,1712,1712,1712,9
20240802,135600,253887281,1715,1712,1715,1711,100
20240802,135500,253716136,1712,1712,1712,1712,0
20240802,135400,253716136,1712,1712,1712,1712,1040
20240802,135300,251935656,1712,1712,1712,1712,0
20240802,135200,251935656,1712,1712,1712,1712,0
20240802,135100,251935656,1712,1712,1712,1712,10
20240802,135000,251918536,1712,1712,1712,1712,544
20240802,134900,250987208,1712,1712,1712,1712,0
20240802,134800,250987208,1712,1712,1712,1712,0
20240802,134700,250987208,1712,1712,1712,1712,0
20240802,134600,250987208,1712,1712,1712,1712,0
20240802,134500,250987208,1712,1712,1712,1712,0
20240802,134400,250987208,1712,1712,1712,1712,0
20240802,134300,250987208,1712,1712,1712,1712,0
20240802,134200,250987208,1712,1712,1712,1712,0
20240802,134100,250987208,1712,1711,1712,1711,16
20240802,134000,250959822,1711,1711,1711,1711,0
20240802,133900,250959822,1711,1711,1711,1711,10
20240802,133800,250942712,1710,1710,1710,1710,232
20240802,133700,250545992,1710,1710,1710,1710,0
20240802,133600,250545992,1710,1710,1710,1710,0
20240802,133500,250545992,1710,1710,1710,1710,101
20240802,133400,250373282,1710,1710,1710,1710,11
20240802,133300,250354472,1714,1714,1714,1714,0
20240802,133200,250354472,1714,1714,1714,1714,0
20240802,133100,250354472,1714,1714,1714,1714,0
20240802,133000,250354472,1714,1710,1714,1710,4
20240802,132900,250347624,1710,1710,1710,1710,1
20240802,132800,250345914,1709,1709,1709,1709,25
20240802,132700,250303189,1709,1712,1712,1708,5579
20240802,132600,240769267,1715,1715,1715,1715,0
20240802,132500,240769267,1715,1715,1715,1715,0
20240802,132400,240769267,1715,1715,1715,1715,0
20240802,132300,240769267,1715,1715,1715,1715,0
20240802,132200,240769267,1715,1712,1715,1712,50
20240802,132100,240683520,1711,1711,1711,1711,0
20240802,132000,240683520,1711,1711,1711,1711,0
20240802,131900,240683520,1711,1711,1711,1711,0
20240802,131800,240683520,1711,1711,1711,1711,10
20240802,131700,240666410,1711,1711,1711,1711,0
20240802,131600,240666410,1711,1711,1711,1711,15
20240802,131500,240640745,1711,1711,1711,1711,9
20240802,131400,240625346,1711,1711,1711,1711,3
20240802,131300,240620213,1711,1711,1711,1711,15
20240802,131200,240594548,1711,1712,1712,1711,200
20240802,131100,240252328,1712,1712,1712,1712,10
20240802,131000,240235208,1711,1712,1712,1711,1559
20240802,130900,237567213,1714,1715,1715,1714,232
20240802,130800,237169415,1714,1714,1714,1714,0
20240802,130700,237169415,1714,1713,1714,1713,1982
20240802,130600,233772282,1714,1714,1714,1714,0
20240802,130500,233772282,1714,1714,1714,1714,0
20240802,130400,233772282,1714,1714,1714,1714,0
20240802,130300,233772282,1714,1714,1714,1714,0
20240802,130200,233772282,1714,1714,1714,1714,0
20240802,130100,233772282,1714,1714,1714,1714,102
20240802,130000,233597454,1714,1714,1714,1714,0
20240802,125900,233597454,1714,1714,1714,1714,1
20240802,125800,233595740,1713,1713,1713,1713,0
20240802,125700,233595740,1713,1713,1713,1713,0
20240802,125600,233595740,1713,1713,1713,1713,11
20240802,125500,233576897,1713,1713,1713,1713,50
20240802,125400,233491247,1713,1713,1713,1713,50
20240802,125300,233405597,1712,1712,1712,1712,0
20240802,125200,233405597,1712,1712,1712,1712,0
20240802,125100,233405597,1712,1712,1712,1712,70
20240802,125000,233285757,1711,1711,1711,1711,0
20240802,124900,233285757,1711,1711,1711,1711,103
20240802,124800,233109524,1712,1712,1712,1712,0
20240802,124700,233109524,1712,1712,1712,1712,1
20240802,124600,233107812,1711,1711,1711,1711,0
20240802,124500,233107812,1711,1711,1711,1711,0
20240802,124400,233107812,1711,1711,1711,1711,2
20240802,124300,233104390,1712,1712,1712,1712,0
20240802,124200,233104390,1712,1712,1712,1712,0
20240802,124100,233104390,1712,1712,1712,1712,20
20240802,124000,233070150,1711,1711,1711,1711,1000
20240802,123900,231359150,1712,1712,1712,1712,0
20240802,123800,231359150,1712,1712,1712,1710,80
20240802,123700,231222269,1712,1711,1712,1711,32
20240802,123600,231167497,1711,1711,1711,1711,0
20240802,123500,231167497,1711,1711,1711,1711,0
20240802,123400,231167497,1711,1710,1711,1710,18
20240802,123300,231136707,1710,1710,1710,1710,0
20240802,123200,231136707,1710,1710,1710,1710,0
20240802,123100,231136707,1710,1709,1710,1709,21
20240802,123000,231100807,1709,1709,1709,1709,0
20240802,122900,231100807,1709,1709,1709,1709,4
20240802,122800,231093971,1712,1709,1712,1709,2
20240802,122700,231090550,1708,1708,1708,1708,50
20240802,122600,231005150,1708,1709,1709,1708,6657
20240802,122500,219634629,1710,1710,1710,1710,0
20240802,122400,219634629,1710,1710,1710,1710,1
20240802,122300,219632919,1710,1710,1710,1710,20
20240802,122200,219598719,1709,1709,1709,1709,1000
20240802,122100,217889719,1710,1710,1710,1710,0
20240802,122000,217889719,1710,1713,1713,1710,4045
20240802,121900,210969012,1718,1718,1718,1718,0
20240802,121800,210969012,1718,1718,1718,1718,0
20240802,121700,210969012,1718,1718,1718,1718,0
20240802,121600,210969012,1718,1713,1718,1713,2
20240802,121500,210965581,1712,1712,1712,1712,0
20240802,121400,210965581,1712,1712,1712,1712,11
20240802,121300,210946749,1711,1711,1711,1711,0
20240802,121200,210946749,1711,1711,1711,1711,0
20240802,121100,210946749,1711,1711,1711,1711,10
20240802,121000,210929639,1718,1718,1718,1718,0
20240802,120900,210929639,1718,1718,1718,1718,0
20240802,120800,210929639,1718,1718,1718,1718,0
20240802,120700,210929639,1718,1711,1718,1711,2
20240802,120600,210926210,1710,1712,1712,1710,3619
20240802,120500,204734840,1713,1713,1713,1713,1
20240802,120400,204733127,1719,1719,1719,1719,0
20240802,120300,204733127,1719,1713,1719,1713,2
20240802,120200,204729695,1712,1712,1712,1712,0
20240802,120100,204729695,1712,1712,1712,1712,0
20240802,120000,204729695,1712,1712,1712,1712,5
20240802,115900,204721135,1712,1712,1712,1712,5
20240802,115800,204712575,1719,1712,1719,1711,76
20240802,115700,204582517,1712,1712,1712,1712,0
20240802,115600,204582517,1712,1712,1712,1712,9
20240802,115500,204567109,1712,1712,1712,1712,0
20240802,115400,204567109,1712,1712,1712,1712,20
20240802,115300,204532869,1712,1712,1712,1712,0
20240802,115200,204532869,1712,1712,1712,1712,0
20240802,115100,204532869,1712,1711,1712,1711,248
20240802,115000,204108540,1711,1711,1711,1711,1
20240802,114900,204106829,1711,1712,1721,1711,597
20240802,114800,203085239,1712,1711,1712,1711,11
20240802,114700,203066417,1711,1711,1711,1711,192
20240802,114600,202737905,1721,1721,1721,1721,0
20240802,114500,202737905,1721,1714,1721,1711,8634
20240802,114400,187952120,1714,1714,1714,1714,125
20240802,114300,187737870,1714,1714,1714,1714,1
20240802,114200,187736156,1715,1714,1715,1714,76
20240802,114100,187605891,1714,1714,1714,1714,64
20240802,114000,187496195,1714,1714,1714,1714,60
20240802,113900,187393355,1713,1715,1715,1713,1324
20240802,113800,185124780,1715,1715,1715,1715,10
20240802,113700,185107630,1714,1715,1715,1714,74
20240802,113600,184980764,1714,1714,1714,1714,0
20240802,113500,184980764,1714,1714,1714,1714,3022
20240802,113400,179801056,1715,1715,1715,1715,1171
20240802,113300,177792791,1716,1719,1719,1716,1694
20240802,113200,174885854,1717,1717,1717,1717,2000
20240802,113100,171451854,1719,1719,1719,1719,0
20240802,113000,171451854,1719,1719,1719,1719,1
20240802,112900,171450135,1716,1717,1717,1716,523
20240802,112800,170552638,1717,1717,1717,1717,34
20240802,112700,170494260,1719,1719,1719,1719,0
20240802,112600,170494260,1719,1719,1719,1719,0
20240802,112500,170494260,1719,1719,1719,1719,52
20240802,112400,170404872,1719,1719,1719,1719,1
20240802,112300,170403153,1720,1720,1720,1720,0
20240802,112200,170403153,1720,1720,1720,1720,0
20240802,112100,170403153,1720,1720,1720,1720,1
20240802,112000,170401433,1721,1721,1721,1721,1
20240802,111900,170399712,1722,1722,1722,1722,0
20240802,111800,170399712,1722,1722,1722,1722,0
20240802,111700,170399712,1722,1722,1722,1722,1
20240802,111600,170397990,1722,1722,1722,1722,2
20240802,111500,170394546,1722,1722,1722,1722,0
20240802,111400,170394546,1722,1722,1722,1722,1
20240802,111300,170392824,1722,1722,1722,1722,1
20240802,111200,170391102,1721,1721,1721,1721,0
20240802,111100,170391102,1721,1721,1721,1721,1000
20240802,111000,168670102,1721,1717,1721,1717,6
20240802,110900,168659796,1722,1717,1722,1717,2
20240802,110800,168656357,1721,1716,1721,1715,119
20240802,110700,168452223,1716,1716,1716,1715,430
20240802,110600,167714753,1715,1715,1715,1715,140
20240802,110500,167474653,1715,1715,1715,1715,20
20240802,110400,167440353,1714,1714,1714,1714,231
20240802,110300,167044419,1714,1714,1714,1714,0
20240802,110200,167044419,1714,1714,1716,1714,13
20240802,110100,167022135,1714,1715,1716,1714,4933
20240802,110000,158566754,1716,1716,1716,1716,32
20240802,105900,158511842,1716,1716,1716,1715,419
20240802,105800,157792842,1716,1716,1716,1716,0
20240802,105700,157792842,1716,1716,1716,1716,0
20240802,105600,157792842,1716,1716,1716,1716,15
20240802,105500,157767102,1715,1718,1718,1715,2896
20240802,105400,152797584,1718,1718,1718,1718,0
20240802,105300,152797584,1718,1718,1718,1718,77
20240802,105200,152665298,1718,1721,1721,1718,99
20240802,105100,152495168,1721,1721,1721,1721,1
20240802,105000,152493447,1721,1722,1722,1721,10
20240802,104900,152476233,1723,1723,1723,1723,2
20240802,104800,152472787,1723,1723,1723,1723,100
20240802,104700,152300487,1725,1725,1725,1725,0
20240802,104600,152300487,1725,1725,1725,1725,0
20240802,104500,152300487,1725,1725,1725,1725,0
20240802,104400,152300487,1725,1725,1725,1725,0
20240802,104300,152300487,1725,1725,1725,1725,0
20240802,104200,152300487,1725,1725,1725,1725,0
20240802,104100,152300487,1725,1723,1725,1723,2
20240802,104000,152297039,1725,1725,1725,1725,0
20240802,103900,152297039,1725,1725,1725,1725,0
20240802,103800,152297039,1725,1725,1725,1725,0
20240802,103700,152297039,1725,1725,1725,1725,0
20240802,103600,152297039,1725,1725,1725,1725,0
20240802,103500,152297039,1725,1725,1725,1725,0
20240802,103400,152297039,1725,1723,1725,1723,12
20240802,103300,152276343,1723,1723,1723,1723,2
20240802,103200,152272897,1723,1722,1723,1722,59
20240802,103100,152171250,1721,1720,1721,1720,22
20240802,103000,152133400,1719,1719,1719,1719,0
20240802,102900,152133400,1719,1718,1719,1718,20
20240802,102800,152099030,1718,1718,1718,1718,579
20240802,102700,151104308,1725,1717,1725,1717,65
20240802,102600,150992694,1717,1718,1718,1717,2081
20240802,102500,147419576,1718,1718,1718,1718,10
20240802,102400,147402396,1718,1717,1718,1717,139
20240802,102300,147163598,1717,1719,1719,1717,1979
20240802,102200,143764689,1719,1719,1719,1719,30
20240802,102100,143713119,1718,1719,1719,1718,422
20240802,102000,142988104,1719,1719,1726,1719,41
20240802,101900,142917431,1725,1719,1725,1719,17
20240802,101800,142888112,1725,1718,1725,1718,6
20240802,101700,142877796,1718,1718,1718,1718,0
20240802,101600,142877796,1718,1718,1718,1718,200
20240802,101500,142534196,1719,1719,1719,1719,1
20240802,101400,142532477,1718,1718,1718,1718,10
20240802,101300,142515297,1718,1718,1718,1718,0
20240802,101200,142515297,1718,1717,1718,1717,12
20240802,101100,142494691,1717,1717,1719,1717,191
20240802,101000,142166370,1716,1718,1719,1716,1103
20240802,100900,140272147,1719,1720,1720,1719,1547
20240802,100800,137612330,1720,1720,1720,1720,7
20240802,100700,137600290,1719,1719,1719,1719,11
20240802,100600,137581381,1718,1718,1726,1718,14
20240802,100500,137557321,1717,1717,1717,1717,10
20240802,100400,137540151,1716,1718,1718,1716,2204
20240802,100300,133756831,1718,1717,1718,1717,12
20240802,100200,133736226,1716,1715,1716,1715,40
20240802,100100,133667616,1716,1716,1716,1716,1
20240802,100000,133665900,1715,1715,1715,1715,52
20240802,095900,133576720,1715,1713,1720,1713,23
20240802,095800,133537296,1713,1715,1716,1713,942
20240802,095700,131923202,1715,1717,1717,1715,170
20240802,095600,131631565,1717,1719,1719,1716,788
20240802,095500,130278607,1719,1719,1719,1719,152
20240802,095400,130017319,1720,1719,1720,1719,30
20240802,095300,129965731,1719,1719,1721,1719,91
20240802,095200,129809279,1719,1715,1719,1713,144
20240802,095100,129562400,1715,1717,1718,1713,5934
20240802,095000,119379383,1718,1719,1719,1718,958
20240802,094900,117733471,1719,1718,1719,1718,58
20240802,094800,117633806,1718,1718,1719,1718,34
20240802,094700,117575393,1718,1721,1721,1718,3143
20240802,094600,112171673,1721,1721,1721,1721,0
20240802,094500,112171673,1721,1721,1721,1721,1
20240802,094400,112169952,1721,1721,1721,1721,11
20240802,094300,112151021,1720,1720,1720,1720,15
20240802,094200,112125221,1720,1720,1720,1720,0
20240802,094100,112125221,1720,1720,1720,1720,352
20240802,094000,111519781,1720,1720,1720,1720,0
20240802,093900,111519781,1720,1720,1721,1720,1113
20240802,093800,109605419,1719,1719,1719,1719,17
20240802,093700,109576196,1719,1721,1722,1719,69
20240802,093600,109457402,1721,1718,1721,1718,301
20240802,093500,108940281,1718,1718,1718,1718,3
20240802,093400,108935127,1727,1727,1727,1727,0
20240802,093300,108935127,1727,1727,1727,1727,0
20240802,093200,108935127,1727,1727,1727,1727,17
20240802,093100,108905768,1718,1718,1718,1718,1165
20240802,093000,106904298,1714,1714,1714,1714,0
20240802,092900,106904298,1714,1716,1716,1714,1792
20240802,092800,103830787,1716,1718,1718,1716,2990
20240802,092700,98697653,1718,1718,1718,1718,504
20240802,092600,97831781,1737,1737,1737,1737,1
20240802,092500,97830044,1717,1725,1725,1717,1000
20240802,092400,96111761,1738,1724,1738,1724,3010
20240802,092300,90895369,1724,1730,1730,1724,3491
20240802,092200,84856647,1724,1723,1724,1723,411
20240802,092100,84148112,1724,1724,1724,1724,318
20240802,092000,83599880,1725,1717,1730,1717,2908
20240802,091900,78606802,1716,1716,1716,1715,2301
20240802,091800,74658306,1716,1717,1717,1714,5688
20240802,091700,64900007,1717,1717,1717,1717,370
20240802,091600,64264717,1716,1717,1717,1716,563
20240802,091500,63298608,1717,1721,1725,1717,4947
20240802,091400,54791598,1722,1727,1727,1722,5821
20240802,091300,44752847,1726,1742,1742,1726,9601
20240802,091200,28148778,1743,1743,1743,1743,3
20240802,091100,28143549,1734,1743,1743,1734,54
20240802,091000,28049643,1744,1744,1744,1744,0
20240802,090900,28049643,1744,1744,1744,1744,2916
20240802,090800,22964139,1744,1743,1744,1743,33
20240802,090700,22906595,1731,1732,1732,1731,150
20240802,090600,22646845,1744,1743,1744,1743,333
20240802,090500,22066119,1731,1732,1732,1731,382
20240802,090400,21404876,1731,1731,1731,1731,1
20240802,090300,21403145,1731,1732,1732,1731,9
20240802,090200,21387565,1730,1733,1733,1730,2795
20240802,090100,16548864,1733,1761,1761,1733,850
20240802,090000,15075786,1725,1722,1742,1722,8650