KissMeData/033130/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191400,128080105,1670,1670,1670,1670,2209
20240802,191300,128080105,1670,1670,1670,1670,0
20240802,191200,128080105,1670,1670,1670,1670,0
20240802,191100,128080105,1670,1670,1670,1670,0
20240802,191000,128080105,1670,1670,1670,1670,0
20240802,190900,128080105,1670,1670,1670,1670,0
20240802,190800,128080105,1670,1670,1670,1670,0
20240802,190700,128080105,1670,1670,1670,1670,0
20240802,190600,128080105,1670,1670,1670,1670,0
20240802,190500,128080105,1670,1670,1670,1670,0
20240802,190400,128080105,1670,1670,1670,1670,0
20240802,190300,128080105,1670,1670,1670,1670,0
20240802,190200,128080105,1670,1670,1670,1670,0
20240802,190100,128080105,1670,1670,1670,1670,0
20240802,190000,128080105,1670,1670,1670,1670,0
20240802,185900,128080105,1670,1670,1670,1670,0
20240802,185800,128080105,1670,1670,1670,1670,0
20240802,185700,128080105,1670,1670,1670,1670,0
20240802,185600,128080105,1670,1670,1670,1670,0
20240802,185500,128080105,1670,1670,1670,1670,0
20240802,185400,128080105,1670,1670,1670,1670,0
20240802,185300,128080105,1670,1670,1670,1670,0
20240802,185200,128080105,1670,1670,1670,1670,0
20240802,185100,128080105,1670,1670,1670,1670,0
20240802,185000,128080105,1670,1670,1670,1670,0
20240802,184900,128080105,1670,1670,1670,1670,0
20240802,184800,128080105,1670,1670,1670,1670,0
20240802,184700,128080105,1670,1670,1670,1670,0
20240802,184600,128080105,1670,1670,1670,1670,0
20240802,184500,128080105,1670,1670,1670,1670,0
20240802,184400,128080105,1670,1670,1670,1670,2209
20240802,184300,128080105,1670,1670,1670,1670,0
20240802,184200,128080105,1670,1670,1670,1670,0
20240802,184100,128080105,1670,1670,1670,1670,0
20240802,184000,128080105,1670,1670,1670,1670,0
20240802,183900,128080105,1670,1670,1670,1670,0
20240802,183800,128080105,1670,1670,1670,1670,0
20240802,183700,128080105,1670,1670,1670,1670,0
20240802,183600,128080105,1670,1670,1670,1670,0
20240802,183500,128080105,1670,1670,1670,1670,0
20240802,183400,128080105,1670,1670,1670,1670,0
20240802,183300,128080105,1670,1670,1670,1670,0
20240802,183200,128080105,1670,1670,1670,1670,0
20240802,183100,128080105,1670,1670,1670,1670,0
20240802,183000,128080105,1670,1670,1670,1670,0
20240802,182900,128080105,1670,1670,1670,1670,0
20240802,182800,128080105,1670,1670,1670,1670,0
20240802,182700,128080105,1670,1670,1670,1670,0
20240802,182600,128080105,1670,1670,1670,1670,0
20240802,182500,128080105,1670,1670,1670,1670,0
20240802,182400,128080105,1670,1670,1670,1670,0
20240802,182300,128080105,1670,1670,1670,1670,0
20240802,182200,128080105,1670,1670,1670,1670,0
20240802,182100,128080105,1670,1670,1670,1670,0
20240802,182000,128080105,1670,1670,1670,1670,0
20240802,181900,128080105,1670,1670,1670,1670,0
20240802,181800,128080105,1670,1670,1670,1670,0
20240802,181700,128080105,1670,1670,1670,1670,0
20240802,181600,128080105,1670,1670,1670,1670,0
20240802,181500,128080105,1670,1670,1670,1670,0
20240802,181400,128080105,1670,1670,1670,1670,2209
20240802,181300,128080105,1670,1670,1670,1670,0
20240802,181200,128080105,1670,1670,1670,1670,0
20240802,181100,128080105,1670,1670,1670,1670,0
20240802,181000,128080105,1670,1670,1670,1670,0
20240802,180900,128080105,1670,1670,1670,1670,0
20240802,180800,128080105,1670,1670,1670,1670,0
20240802,180700,128080105,1670,1670,1670,1670,0
20240802,180600,128080105,1670,1670,1670,1670,0
20240802,180500,128080105,1670,1670,1670,1670,0
20240802,180400,128080105,1670,1670,1670,1670,0
20240802,180300,128080105,1670,1670,1670,1670,0
20240802,180200,128080105,1670,1670,1670,1670,0
20240802,180100,128080105,1670,1670,1670,1670,0
20240802,180000,128080105,1670,1670,1670,1670,0
20240802,175900,128080105,1670,1670,1670,1670,0
20240802,175800,128080105,1670,1670,1670,1670,0
20240802,175700,128080105,1670,1670,1670,1670,0
20240802,175600,128080105,1670,1670,1670,1670,0
20240802,175500,128080105,1670,1670,1670,1670,0
20240802,175400,128080105,1670,1670,1670,1670,0
20240802,175300,128080105,1670,1670,1670,1670,0
20240802,175200,128080105,1670,1670,1670,1670,0
20240802,175100,128080105,1670,1670,1670,1670,0
20240802,175000,128080105,1670,1670,1670,1670,0
20240802,174900,128080105,1670,1670,1670,1670,0
20240802,174800,128080105,1670,1670,1670,1670,0
20240802,174700,128080105,1670,1670,1670,1670,0
20240802,174600,128080105,1670,1670,1670,1670,0
20240802,174500,128080105,1670,1670,1670,1670,0
20240802,174400,128080105,1670,1670,1670,1670,2209
20240802,174300,128080105,1670,1670,1670,1670,0
20240802,174200,128080105,1670,1670,1670,1670,0
20240802,174100,128080105,1670,1670,1670,1670,0
20240802,174000,128080105,1670,1670,1670,1670,0
20240802,173900,128080105,1670,1670,1670,1670,0
20240802,173800,128080105,1670,1670,1670,1670,0
20240802,173700,128080105,1670,1670,1670,1670,0
20240802,173600,128080105,1670,1670,1670,1670,0
20240802,173500,128080105,1670,1670,1670,1670,0
20240802,173400,128080105,1670,1670,1670,1670,0
20240802,173300,128080105,1670,1670,1670,1670,0
20240802,173200,128080105,1670,1670,1670,1670,0
20240802,173100,128080105,1670,1670,1670,1670,0
20240802,173000,128080105,1670,1670,1670,1670,0
20240802,172900,128080105,1670,1670,1670,1670,0
20240802,172800,128080105,1670,1670,1670,1670,0
20240802,172700,128080105,1670,1670,1670,1670,0
20240802,172600,128080105,1670,1670,1670,1670,0
20240802,172500,128080105,1670,1670,1670,1670,0
20240802,172400,128080105,1670,1670,1670,1670,0
20240802,172300,128080105,1670,1670,1670,1670,0
20240802,172200,128080105,1670,1670,1670,1670,0
20240802,172100,128080105,1670,1670,1670,1670,0
20240802,172000,128080105,1670,1670,1670,1670,0
20240802,171900,128080105,1670,1670,1670,1670,0
20240802,171800,128080105,1670,1670,1670,1670,0
20240802,171700,128080105,1670,1670,1670,1670,0
20240802,171600,128080105,1670,1670,1670,1670,0
20240802,171500,128080105,1670,1670,1670,1670,0
20240802,171400,128080105,1670,1670,1670,1670,2209
20240802,171300,128080105,1670,1670,1670,1670,0
20240802,171200,128080105,1670,1670,1670,1670,0
20240802,171100,128080105,1670,1670,1670,1670,0
20240802,171000,128080105,1670,1670,1670,1670,0
20240802,170900,128080105,1670,1670,1670,1670,0
20240802,170800,128080105,1670,1670,1670,1670,0
20240802,170700,128080105,1670,1670,1670,1670,0
20240802,170600,128080105,1670,1670,1670,1670,0
20240802,170500,128080105,1670,1670,1670,1670,0
20240802,170400,128080105,1670,1670,1670,1670,0
20240802,170300,128080105,1670,1670,1670,1670,0
20240802,170200,128080105,1670,1670,1670,1670,0
20240802,170100,128080105,1670,1670,1670,1670,0
20240802,170000,128080105,1670,1670,1670,1670,0
20240802,165900,128080105,1670,1670,1670,1670,0
20240802,165800,128080105,1670,1670,1670,1670,0
20240802,165700,128080105,1670,1670,1670,1670,0
20240802,165600,128080105,1670,1670,1670,1670,0
20240802,165500,128080105,1670,1670,1670,1670,0
20240802,165400,128080105,1670,1670,1670,1670,0
20240802,165300,128080105,1670,1670,1670,1670,0
20240802,165200,128080105,1670,1670,1670,1670,0
20240802,165100,128080105,1670,1670,1670,1670,0
20240802,165000,128080105,1670,1670,1670,1670,0
20240802,164900,128080105,1670,1670,1670,1670,0
20240802,164800,128080105,1670,1670,1670,1670,0
20240802,164700,128080105,1670,1670,1670,1670,0
20240802,164600,128080105,1670,1670,1670,1670,0
20240802,164500,128080105,1670,1670,1670,1670,0
20240802,164400,128080105,1670,1670,1670,1670,2209
20240802,164300,128080105,1670,1670,1670,1670,0
20240802,164200,128080105,1670,1670,1670,1670,0
20240802,164100,128080105,1670,1670,1670,1670,0
20240802,164000,128080105,1670,1670,1670,1670,0
20240802,163900,128080105,1670,1670,1670,1670,0
20240802,163800,128080105,1670,1670,1670,1670,0
20240802,163700,128080105,1670,1670,1670,1670,0
20240802,163600,128080105,1670,1670,1670,1670,0
20240802,163500,128080105,1670,1670,1670,1670,0
20240802,163400,128080105,1670,1670,1670,1670,0
20240802,163300,128080105,1670,1670,1670,1670,0
20240802,163200,128080105,1670,1670,1670,1670,0
20240802,163100,128080105,1670,1670,1670,1670,0
20240802,163000,128080105,1670,1670,1670,1670,0
20240802,162900,128080105,1670,1670,1670,1670,0
20240802,162800,128080105,1670,1670,1670,1670,0
20240802,162700,128080105,1670,1670,1670,1670,0
20240802,162600,128080105,1670,1670,1670,1670,0
20240802,162500,128080105,1670,1670,1670,1670,0
20240802,162400,128080105,1670,1670,1670,1670,0
20240802,162300,128080105,1670,1670,1670,1670,0
20240802,162200,128080105,1670,1670,1670,1670,0
20240802,162100,128080105,1670,1670,1670,1670,0
20240802,162000,128080105,1670,1670,1670,1670,0
20240802,161900,128080105,1670,1670,1670,1670,0
20240802,161800,128080105,1670,1670,1670,1670,0
20240802,161700,128080105,1670,1670,1670,1670,0
20240802,161600,128080105,1670,1670,1670,1670,0
20240802,161500,128080105,1670,1670,1670,1670,0
20240802,161400,128080105,1670,1670,1670,1670,2209
20240802,161300,128080105,1670,1670,1670,1670,0
20240802,161200,128080105,1670,1670,1670,1670,0
20240802,161100,128080105,1670,1670,1670,1670,0
20240802,161000,128080105,1670,1670,1670,1670,0
20240802,160900,128080105,1670,1670,1670,1670,0
20240802,160800,128080105,1670,1670,1670,1670,0
20240802,160700,128080105,1670,1670,1670,1670,0
20240802,160600,128080105,1670,1670,1670,1670,0
20240802,160500,128080105,1670,1670,1670,1670,0
20240802,160400,128080105,1670,1670,1670,1670,0
20240802,160300,128080105,1670,1670,1670,1670,0
20240802,160200,128080105,1670,1670,1670,1670,0
20240802,160100,128080105,1670,1670,1670,1670,0
20240802,160000,128080105,1670,1670,1670,1670,0
20240802,155900,128080105,1670,1670,1670,1670,0
20240802,155800,128080105,1670,1670,1670,1670,0
20240802,155700,128080105,1670,1670,1670,1670,0
20240802,155600,128080105,1670,1670,1670,1670,0
20240802,155500,128080105,1670,1670,1670,1670,0
20240802,155400,128080105,1670,1670,1670,1670,0
20240802,155300,128080105,1670,1670,1670,1670,0
20240802,155200,128080105,1670,1670,1670,1670,0
20240802,155100,128080105,1670,1670,1670,1670,0
20240802,155000,128080105,1670,1670,1670,1670,0
20240802,154900,128080105,1670,1670,1670,1670,0
20240802,154800,128080105,1670,1670,1670,1670,0
20240802,154700,128080105,1670,1670,1670,1670,0
20240802,154600,128080105,1670,1670,1670,1670,0
20240802,154500,128080105,1670,1670,1670,1670,0
20240802,154400,128080105,1670,1670,1670,1670,2209
20240802,154300,128080105,1670,1670,1670,1670,0
20240802,154200,128080105,1670,1670,1670,1670,0
20240802,154100,128080105,1670,1670,1670,1670,0
20240802,154000,128080105,1670,1670,1670,1670,0
20240802,153900,128080105,1670,1670,1670,1670,0
20240802,153800,128080105,1670,1670,1670,1670,0
20240802,153700,128080105,1670,1670,1670,1670,0
20240802,153600,128080105,1670,1670,1670,1670,0
20240802,153500,128080105,1670,1670,1670,1670,0
20240802,153400,128080105,1670,1670,1670,1670,0
20240802,153300,128080105,1670,1670,1670,1670,0
20240802,153200,128080105,1670,1670,1670,1670,0
20240802,153100,128080105,1670,1670,1670,1670,0
20240802,153000,128080105,1670,1670,1670,1670,2209
20240802,152900,124391075,1673,1673,1673,1673,0
20240802,152800,124391075,1673,1673,1673,1673,0
20240802,152700,124391075,1673,1673,1673,1673,0
20240802,152600,124391075,1673,1673,1673,1673,0
20240802,152500,124391075,1673,1673,1673,1673,0
20240802,152400,124391075,1673,1673,1673,1673,0
20240802,152300,124391075,1673,1673,1673,1673,0
20240802,152200,124391075,1673,1673,1673,1673,0
20240802,152100,124391075,1673,1673,1673,1673,0
20240802,152000,124391075,1673,1673,1673,1673,0
20240802,151900,124391075,1673,1674,1674,1673,1000
20240802,151800,122717964,1675,1675,1675,1675,200
20240802,151700,122382964,1675,1675,1675,1675,3
20240802,151600,122377939,1674,1674,1674,1674,0
20240802,151500,122377939,1674,1674,1674,1674,0
20240802,151400,122377939,1674,1674,1674,1674,0
20240802,151300,122377939,1674,1674,1674,1674,0
20240802,151200,122377939,1674,1674,1674,1674,0
20240802,151100,122377939,1674,1674,1674,1674,100
20240802,151000,122210539,1680,1680,1680,1680,1
20240802,150900,122208859,1682,1682,1682,1682,0
20240802,150800,122208859,1682,1682,1682,1682,0
20240802,150700,122208859,1682,1682,1682,1682,1
20240802,150600,122207177,1682,1682,1682,1682,12
20240802,150500,122186993,1673,1673,1673,1673,100
20240802,150400,122019693,1670,1670,1670,1670,0
20240802,150300,122019693,1670,1670,1670,1670,0
20240802,150200,122019693,1670,1670,1670,1670,0
20240802,150100,122019693,1670,1670,1670,1670,500
20240802,150000,121184693,1670,1671,1671,1670,500
20240802,145900,120349551,1671,1671,1671,1671,0
20240802,145800,120349551,1671,1671,1671,1671,0
20240802,145700,120349551,1671,1671,1671,1671,0
20240802,145600,120349551,1671,1671,1671,1671,3
20240802,145500,120344538,1670,1670,1670,1670,0
20240802,145400,120344538,1670,1670,1670,1670,0
20240802,145300,120344538,1670,1675,1675,1670,1598
20240802,145200,117672758,1675,1675,1675,1675,390
20240802,145100,117019508,1687,1687,1687,1687,0
20240802,145000,117019508,1687,1687,1687,1687,0
20240802,144900,117019508,1687,1687,1687,1687,0
20240802,144800,117019508,1687,1675,1687,1675,2
20240802,144700,117016146,1687,1687,1687,1687,1
20240802,144600,117014459,1682,1682,1682,1682,1000
20240802,144500,115332459,1668,1669,1669,1668,100
20240802,144400,115165658,1668,1669,1669,1668,603
20240802,144300,114159752,1686,1686,1686,1686,0
20240802,144200,114159752,1686,1686,1686,1686,0
20240802,144100,114159752,1686,1686,1686,1686,0
20240802,144000,114159752,1686,1670,1686,1670,181
20240802,143900,113857466,1670,1670,1670,1670,500
20240802,143800,113022466,1671,1671,1671,1671,313
20240802,143700,112499443,1671,1674,1674,1671,1639
20240802,143600,109760434,1682,1682,1682,1682,0
20240802,143500,109760434,1682,1682,1682,1682,0
20240802,143400,109760434,1682,1680,1682,1675,1464
20240802,143300,107307606,1680,1680,1680,1680,0
20240802,143200,107307606,1680,1680,1680,1680,0
20240802,143100,107307606,1680,1680,1680,1680,0
20240802,143000,107307606,1680,1680,1680,1680,2
20240802,142900,107304246,1680,1682,1682,1680,367
20240802,142800,106687667,1681,1684,1684,1681,2339
20240802,142700,102751434,1685,1686,1686,1685,16
20240802,142600,102724465,1686,1686,1686,1686,0
20240802,142500,102724465,1686,1686,1686,1686,1
20240802,142400,102722779,1687,1687,1687,1687,0
20240802,142300,102722779,1687,1687,1687,1687,2
20240802,142200,102719405,1689,1688,1689,1684,553
20240802,142100,101788128,1689,1689,1689,1689,0
20240802,142000,101788128,1689,1689,1689,1689,2
20240802,141900,101784750,1689,1689,1689,1689,0
20240802,141800,101784750,1689,1689,1689,1689,0
20240802,141700,101784750,1689,1689,1689,1689,0
20240802,141600,101784750,1689,1689,1689,1689,0
20240802,141500,101784750,1689,1689,1689,1689,0
20240802,141400,101784750,1689,1689,1689,1689,0
20240802,141300,101784750,1689,1689,1689,1689,1
20240802,141200,101783061,1690,1692,1692,1690,5
20240802,141100,101774604,1684,1686,1686,1684,6242
20240802,141000,91258693,1687,1690,1690,1687,1170
20240802,140900,89282737,1695,1695,1695,1695,0
20240802,140800,89282737,1695,1695,1695,1695,0
20240802,140700,89282737,1695,1695,1695,1695,0
20240802,140600,89282737,1695,1695,1695,1695,0
20240802,140500,89282737,1695,1695,1695,1695,0
20240802,140400,89282737,1695,1695,1695,1695,0
20240802,140300,89282737,1695,1695,1695,1695,0
20240802,140200,89282737,1695,1695,1695,1695,0
20240802,140100,89282737,1695,1695,1695,1695,0
20240802,140000,89282737,1695,1695,1695,1695,58
20240802,135900,89184427,1689,1689,1689,1689,620
20240802,135800,88137247,1690,1690,1690,1690,300
20240802,135700,87630247,1687,1687,1687,1687,0
20240802,135600,87630247,1687,1687,1687,1687,0
20240802,135500,87630247,1687,1687,1687,1687,0
20240802,135400,87630247,1687,1687,1687,1687,0
20240802,135300,87630247,1687,1687,1687,1687,0
20240802,135200,87630247,1687,1687,1687,1687,0
20240802,135100,87630247,1687,1687,1687,1687,0
20240802,135000,87630247,1687,1687,1687,1687,0
20240802,134900,87630247,1687,1687,1687,1687,0
20240802,134800,87630247,1687,1687,1687,1687,0
20240802,134700,87630247,1687,1687,1687,1687,0
20240802,134600,87630247,1687,1687,1687,1687,0
20240802,134500,87630247,1687,1687,1687,1687,0
20240802,134400,87630247,1687,1687,1687,1687,0
20240802,134300,87630247,1687,1687,1687,1687,0
20240802,134200,87630247,1687,1687,1687,1687,0
20240802,134100,87630247,1687,1687,1687,1687,0
20240802,134000,87630247,1687,1687,1687,1687,0
20240802,133900,87630247,1687,1687,1687,1687,0
20240802,133800,87630247,1687,1687,1687,1687,0
20240802,133700,87630247,1687,1687,1687,1687,0
20240802,133600,87630247,1687,1687,1687,1687,50
20240802,133500,87545897,1686,1686,1686,1686,0
20240802,133400,87545897,1686,1686,1686,1686,0
20240802,133300,87545897,1686,1687,1687,1686,202
20240802,133200,87205124,1686,1686,1686,1686,0
20240802,133100,87205124,1686,1699,1699,1686,203
20240802,133000,86862652,1686,1686,1686,1686,0
20240802,132900,86862652,1686,1686,1686,1686,0
20240802,132800,86862652,1686,1687,1687,1686,205
20240802,132700,86517021,1686,1687,1687,1686,841
20240802,132600,85098443,1688,1690,1690,1688,1308
20240802,132500,82890395,1701,1694,1701,1694,304
20240802,132400,82374555,1701,1701,1701,1701,0
20240802,132300,82374555,1701,1701,1701,1701,0
20240802,132200,82374555,1701,1701,1701,1701,0
20240802,132100,82374555,1701,1701,1701,1701,0
20240802,132000,82374555,1701,1701,1701,1701,0
20240802,131900,82374555,1701,1701,1701,1701,0
20240802,131800,82374555,1701,1701,1701,1701,0
20240802,131700,82374555,1701,1690,1701,1689,271
20240802,131600,81916764,1688,1693,1702,1688,1101
20240802,131500,80057119,1705,1705,1705,1705,0
20240802,131400,80057119,1705,1705,1705,1705,0
20240802,131300,80057119,1705,1705,1705,1705,0
20240802,131200,80057119,1705,1704,1705,1704,825
20240802,131100,78650580,1704,1700,1704,1700,528
20240802,131000,77752432,1700,1699,1700,1699,1232
20240802,130900,75658053,1699,1698,1699,1698,156
20240802,130800,75393062,1696,1695,1696,1695,259
20240802,130700,74953828,1689,1689,1689,1689,0
20240802,130600,74953828,1689,1689,1689,1689,0
20240802,130500,74953828,1689,1689,1689,1689,0
20240802,130400,74953828,1689,1689,1689,1689,0
20240802,130300,74953828,1689,1689,1689,1689,497
20240802,130200,74114395,1689,1689,1689,1689,955
20240802,130100,72501400,1688,1688,1688,1688,0
20240802,130000,72501400,1688,1688,1688,1688,0
20240802,125900,72501400,1688,1688,1688,1688,0
20240802,125800,72501400,1688,1688,1688,1688,0
20240802,125700,72501400,1688,1689,1689,1688,382
20240802,125600,71856236,1696,1696,1696,1696,0
20240802,125500,71856236,1696,1696,1696,1696,0
20240802,125400,71856236,1696,1696,1696,1696,0
20240802,125300,71856236,1696,1696,1696,1696,0
20240802,125200,71856236,1696,1696,1696,1696,0
20240802,125100,71856236,1696,1696,1696,1696,0
20240802,125000,71856236,1696,1696,1696,1696,0
20240802,124900,71856236,1696,1696,1696,1696,0
20240802,124800,71856236,1696,1696,1696,1696,0
20240802,124700,71856236,1696,1696,1696,1696,0
20240802,124600,71856236,1696,1696,1696,1696,0
20240802,124500,71856236,1696,1696,1696,1696,0
20240802,124400,71856236,1696,1696,1696,1696,0
20240802,124300,71856236,1696,1696,1696,1696,800
20240802,124200,70499436,1689,1689,1689,1689,0
20240802,124100,70499436,1689,1689,1689,1689,0
20240802,124000,70499436,1689,1689,1689,1689,0
20240802,123900,70499436,1689,1689,1689,1689,0
20240802,123800,70499436,1689,1689,1689,1689,0
20240802,123700,70499436,1689,1689,1689,1689,0
20240802,123600,70499436,1689,1689,1689,1689,0
20240802,123500,70499436,1689,1689,1689,1689,0
20240802,123400,70499436,1689,1689,1689,1689,46
20240802,123300,70421742,1689,1689,1689,1689,0
20240802,123200,70421742,1689,1689,1689,1689,0
20240802,123100,70421742,1689,1689,1689,1689,0
20240802,123000,70421742,1689,1689,1689,1689,0
20240802,122900,70421742,1689,1689,1689,1689,0
20240802,122800,70421742,1689,1689,1689,1689,0
20240802,122700,70421742,1689,1689,1689,1689,4
20240802,122600,70414986,1689,1689,1689,1689,0
20240802,122500,70414986,1689,1689,1689,1689,5
20240802,122400,70406541,1689,1689,1689,1689,0
20240802,122300,70406541,1689,1689,1689,1689,0
20240802,122200,70406541,1689,1689,1689,1689,0
20240802,122100,70406541,1689,1689,1689,1689,0
20240802,122000,70406541,1689,1689,1689,1689,0
20240802,121900,70406541,1689,1689,1689,1689,0
20240802,121800,70406541,1689,1689,1689,1689,0
20240802,121700,70406541,1689,1689,1689,1689,0
20240802,121600,70406541,1689,1689,1689,1689,1
20240802,121500,70404852,1684,1684,1684,1684,1200
20240802,121400,68384052,1683,1683,1683,1683,0
20240802,121300,68384052,1683,1683,1683,1683,0
20240802,121200,68384052,1683,1683,1683,1683,1
20240802,121100,68382369,1684,1684,1684,1684,700
20240802,121000,67203569,1683,1684,1684,1683,19
20240802,120900,67171574,1683,1683,1683,1683,0
20240802,120800,67171574,1683,1684,1684,1683,19
20240802,120700,67139579,1683,1684,1684,1683,2
20240802,120600,67136212,1683,1683,1683,1683,399
20240802,120500,66464695,1683,1683,1683,1683,0
20240802,120400,66464695,1683,1683,1683,1683,0
20240802,120300,66464695,1683,1686,1686,1683,62
20240802,120200,66360168,1686,1686,1686,1686,0
20240802,120100,66360168,1686,1686,1686,1686,1
20240802,120000,66358482,1690,1685,1690,1685,1345
20240802,115900,64086157,1680,1680,1680,1680,0
20240802,115800,64086157,1680,1685,1685,1680,2
20240802,115700,64082792,1685,1681,1685,1680,1001
20240802,115600,62401101,1681,1682,1685,1681,322
20240802,115500,61859753,1682,1683,1683,1682,3
20240802,115400,61854705,1682,1682,1682,1682,1
20240802,115300,61853023,1681,1681,1681,1681,0
20240802,115200,61853023,1681,1680,1681,1680,476
20240802,115100,61053267,1680,1681,1681,1680,324
20240802,115000,60508795,1683,1683,1683,1683,17
20240802,114900,60480184,1682,1684,1684,1682,30
20240802,114800,60429712,1685,1685,1685,1685,62
20240802,114700,60325242,1685,1689,1689,1685,580
20240802,114600,59346798,1690,1690,1690,1690,1
20240802,114500,59345108,1689,1690,1690,1689,128
20240802,114400,59128790,1690,1695,1695,1690,530
20240802,114300,58231240,1691,1691,1691,1691,1
20240802,114200,58229549,1691,1691,1691,1691,479
20240802,114100,57419560,1690,1690,1690,1690,50
20240802,114000,57335060,1690,1693,1693,1690,111
20240802,113900,57147464,1690,1691,1691,1690,934
20240802,113800,55568788,1692,1693,1693,1692,70
20240802,113700,55450282,1692,1694,1694,1692,1629
20240802,113600,52692704,1695,1695,1695,1695,0
20240802,113500,52692704,1695,1695,1695,1695,0
20240802,113400,52692704,1695,1696,1696,1695,3385
20240802,113300,46954453,1696,1696,1696,1696,1
20240802,113200,46952757,1697,1697,1697,1697,0
20240802,113100,46952757,1697,1698,1698,1697,618
20240802,113000,45903983,1697,1697,1697,1697,0
20240802,112900,45903983,1697,1697,1697,1697,0
20240802,112800,45903983,1697,1697,1697,1697,100
20240802,112700,45734283,1698,1698,1698,1698,500
20240802,112600,44885283,1699,1700,1700,1699,101
20240802,112500,44713683,1697,1697,1697,1697,0
20240802,112400,44713683,1697,1698,1698,1697,298
20240802,112300,44207935,1698,1699,1700,1698,163
20240802,112200,43930937,1699,1700,1700,1699,2292
20240802,112100,40034587,1701,1701,1701,1700,1192
20240802,112000,38007075,1701,1707,1707,1701,55
20240802,111900,37913196,1701,1701,1701,1701,1
20240802,111800,37911495,1702,1702,1702,1702,93
20240802,111700,37753209,1701,1701,1701,1701,0
20240802,111600,37753209,1701,1701,1701,1701,0
20240802,111500,37753209,1701,1701,1701,1701,0
20240802,111400,37753209,1701,1701,1701,1701,0
20240802,111300,37753209,1701,1701,1701,1701,1
20240802,111200,37751508,1702,1704,1704,1702,3
20240802,111100,37746399,1705,1705,1705,1705,0
20240802,111000,37746399,1705,1705,1705,1705,0
20240802,110900,37746399,1705,1705,1705,1705,0
20240802,110800,37746399,1705,1705,1705,1705,0
20240802,110700,37746399,1705,1705,1705,1705,0
20240802,110600,37746399,1705,1705,1705,1705,0
20240802,110500,37746399,1705,1705,1705,1705,0
20240802,110400,37746399,1705,1705,1705,1705,0
20240802,110300,37746399,1705,1705,1705,1705,0
20240802,110200,37746399,1705,1705,1705,1705,0
20240802,110100,37746399,1705,1705,1705,1705,1
20240802,110000,37744694,1709,1709,1709,1709,0
20240802,105900,37744694,1709,1709,1709,1709,0
20240802,105800,37744694,1709,1709,1709,1709,0
20240802,105700,37744694,1709,1709,1709,1709,0
20240802,105600,37744694,1709,1709,1709,1709,0
20240802,105500,37744694,1709,1709,1709,1709,0
20240802,105400,37744694,1709,1709,1709,1709,0
20240802,105300,37744694,1709,1709,1709,1709,0
20240802,105200,37744694,1709,1709,1709,1709,0
20240802,105100,37744694,1709,1709,1709,1709,0
20240802,105000,37744694,1709,1709,1709,1709,0
20240802,104900,37744694,1709,1709,1709,1709,2
20240802,104800,37741276,1709,1709,1709,1709,0
20240802,104700,37741276,1709,1709,1709,1709,1004
20240802,104600,36025440,1709,1709,1709,1709,51
20240802,104500,35938281,1709,1709,1709,1709,0
20240802,104400,35938281,1709,1709,1709,1709,0
20240802,104300,35938281,1709,1709,1709,1699,37
20240802,104200,35875380,1700,1700,1700,1700,0
20240802,104100,35875380,1700,1700,1700,1700,1
20240802,104000,35873680,1701,1701,1701,1701,0
20240802,103900,35873680,1701,1701,1701,1701,0
20240802,103800,35873680,1701,1701,1701,1701,0
20240802,103700,35873680,1701,1701,1701,1701,0
20240802,103600,35873680,1701,1701,1701,1701,0
20240802,103500,35873680,1701,1701,1701,1701,24
20240802,103400,35832856,1700,1700,1700,1700,8
20240802,103300,35819256,1701,1701,1701,1701,1
20240802,103200,35817555,1700,1700,1700,1700,1
20240802,103100,35815855,1700,1700,1700,1700,0
20240802,103000,35815855,1700,1700,1700,1700,750
20240802,102900,34540855,1701,1701,1701,1701,0
20240802,102800,34540855,1701,1701,1701,1701,0
20240802,102700,34540855,1701,1702,1705,1701,1457
20240802,102600,32062328,1705,1705,1705,1705,0
20240802,102500,32062328,1705,1705,1705,1705,0
20240802,102400,32062328,1705,1706,1706,1701,2970
20240802,102300,27009123,1709,1709,1709,1709,0
20240802,102200,27009123,1709,1709,1709,1709,1
20240802,102100,27007414,1709,1709,1709,1709,1
20240802,102000,27005705,1709,1709,1709,1709,0
20240802,101900,27005705,1709,1709,1709,1709,0
20240802,101800,27005705,1709,1709,1709,1709,0
20240802,101700,27005705,1709,1709,1709,1709,0
20240802,101600,27005705,1709,1709,1709,1709,0
20240802,101500,27005705,1709,1709,1709,1709,0
20240802,101400,27005705,1709,1709,1709,1709,190
20240802,101300,26680995,1709,1709,1709,1709,0
20240802,101200,26680995,1709,1709,1709,1709,0
20240802,101100,26680995,1709,1709,1709,1709,0
20240802,101000,26680995,1709,1709,1709,1709,0
20240802,100900,26680995,1709,1709,1709,1709,4
20240802,100800,26674159,1702,1702,1702,1702,0
20240802,100700,26674159,1702,1702,1702,1702,89
20240802,100600,26522681,1700,1700,1700,1700,0
20240802,100500,26522681,1700,1700,1700,1700,0
20240802,100400,26522681,1700,1701,1702,1700,3444
20240802,100300,20665679,1702,1702,1702,1702,523
20240802,100200,19775533,1702,1702,1702,1702,500
20240802,100100,18924533,1702,1703,1703,1702,473
20240802,100000,18119457,1703,1704,1704,1703,659
20240802,095900,16997133,1706,1706,1706,1706,1
20240802,095800,16995427,1704,1704,1704,1704,33
20240802,095700,16939195,1704,1704,1704,1704,0
20240802,095600,16939195,1704,1704,1704,1704,0
20240802,095500,16939195,1704,1704,1704,1704,0
20240802,095400,16939195,1704,1704,1704,1704,0
20240802,095300,16939195,1704,1704,1704,1704,0
20240802,095200,16939195,1704,1704,1704,1703,959
20240802,095100,15305326,1705,1705,1705,1705,0
20240802,095000,15305326,1705,1706,1706,1705,256
20240802,094900,14868801,1706,1707,1707,1706,627
20240802,094800,13798625,1708,1708,1708,1708,52
20240802,094700,13709809,1708,1708,1708,1708,250
20240802,094600,13282809,1708,1708,1708,1708,0
20240802,094500,13282809,1708,1708,1708,1708,0
20240802,094400,13282809,1708,1708,1708,1708,6
20240802,094300,13272561,1708,1708,1708,1708,176
20240802,094200,12971953,1708,1708,1708,1708,0
20240802,094100,12971953,1708,1708,1708,1708,0
20240802,094000,12971953,1708,1708,1708,1708,2
20240802,093900,12968537,1708,1708,1708,1707,496
20240802,093800,12121435,1707,1708,1708,1707,361
20240802,093700,11505207,1708,1708,1708,1708,1
20240802,093600,11503499,1708,1708,1708,1708,3
20240802,093500,11498375,1708,1708,1708,1708,0
20240802,093400,11498375,1708,1708,1708,1708,0
20240802,093300,11498375,1708,1708,1708,1708,0
20240802,093200,11498375,1708,1708,1708,1708,0
20240802,093100,11498375,1708,1708,1708,1708,0
20240802,093000,11498375,1708,1708,1708,1707,85
20240802,092900,11353274,1708,1708,1708,1708,0
20240802,092800,11353274,1708,1708,1708,1708,0
20240802,092700,11353274,1708,1709,1709,1708,52
20240802,092600,11264456,1709,1709,1709,1709,691
20240802,092500,10083537,1710,1710,1710,1710,0
20240802,092400,10083537,1710,1710,1710,1710,0
20240802,092300,10083537,1710,1710,1710,1710,68
20240802,092200,9967257,1711,1710,1711,1710,404
20240802,092100,9276195,1710,1710,1710,1710,18
20240802,092000,9245415,1710,1710,1710,1710,0
20240802,091900,9245415,1710,1711,1711,1709,1215
20240802,091800,7167287,1711,1711,1711,1711,240
20240802,091700,6756647,1712,1711,1712,1711,500
20240802,091600,5901137,1711,1711,1711,1711,0
20240802,091500,5901137,1711,1713,1713,1711,1478
20240802,091400,3370741,1712,1712,1712,1712,0
20240802,091300,3370741,1712,1712,1712,1712,0
20240802,091200,3370741,1712,1713,1713,1712,1039
20240802,091100,1591088,1714,1714,1714,1714,0
20240802,091000,1591088,1714,1714,1714,1714,598
20240802,090900,566116,1716,1716,1716,1716,0
20240802,090800,566116,1716,1716,1716,1716,0
20240802,090700,566116,1716,1716,1716,1716,0
20240802,090600,566116,1716,1716,1716,1716,0
20240802,090500,566116,1716,1716,1716,1716,0
20240802,090400,566116,1716,1716,1716,1716,0
20240802,090300,566116,1716,1716,1716,1716,0
20240802,090200,566116,1716,1716,1716,1716,1
20240802,090100,564400,1712,1715,1715,1712,68
20240802,090000,447876,1716,1716,1716,1716,261