KissMeData/089230/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,126942983,1457,1457,1457,1457,1118
20240802,195500,126942983,1457,1457,1457,1457,0
20240802,195400,126942983,1457,1457,1457,1457,0
20240802,195300,126942983,1457,1457,1457,1457,0
20240802,195200,126942983,1457,1457,1457,1457,0
20240802,195100,126942983,1457,1457,1457,1457,0
20240802,195000,126942983,1457,1457,1457,1457,0
20240802,194900,126942983,1457,1457,1457,1457,0
20240802,194800,126942983,1457,1457,1457,1457,0
20240802,194700,126942983,1457,1457,1457,1457,0
20240802,194600,126942983,1457,1457,1457,1457,0
20240802,194500,126942983,1457,1457,1457,1457,0
20240802,194400,126942983,1457,1457,1457,1457,0
20240802,194300,126942983,1457,1457,1457,1457,0
20240802,194200,126942983,1457,1457,1457,1457,0
20240802,194100,126942983,1457,1457,1457,1457,0
20240802,194000,126942983,1457,1457,1457,1457,0
20240802,193900,126942983,1457,1457,1457,1457,0
20240802,193800,126942983,1457,1457,1457,1457,0
20240802,193700,126942983,1457,1457,1457,1457,0
20240802,193600,126942983,1457,1457,1457,1457,0
20240802,193500,126942983,1457,1457,1457,1457,0
20240802,193400,126942983,1457,1457,1457,1457,0
20240802,193300,126942983,1457,1457,1457,1457,0
20240802,193200,126942983,1457,1457,1457,1457,0
20240802,193100,126942983,1457,1457,1457,1457,0
20240802,193000,126942983,1457,1457,1457,1457,0
20240802,192900,126942983,1457,1457,1457,1457,0
20240802,192800,126942983,1457,1457,1457,1457,0
20240802,192700,126942983,1457,1457,1457,1457,0
20240802,192600,126942983,1457,1457,1457,1457,1118
20240802,192500,126942983,1457,1457,1457,1457,0
20240802,192400,126942983,1457,1457,1457,1457,0
20240802,192300,126942983,1457,1457,1457,1457,0
20240802,192200,126942983,1457,1457,1457,1457,0
20240802,192100,126942983,1457,1457,1457,1457,0
20240802,192000,126942983,1457,1457,1457,1457,0
20240802,191900,126942983,1457,1457,1457,1457,0
20240802,191800,126942983,1457,1457,1457,1457,0
20240802,191700,126942983,1457,1457,1457,1457,0
20240802,191600,126942983,1457,1457,1457,1457,0
20240802,191500,126942983,1457,1457,1457,1457,0
20240802,191400,126942983,1457,1457,1457,1457,0
20240802,191300,126942983,1457,1457,1457,1457,0
20240802,191200,126942983,1457,1457,1457,1457,0
20240802,191100,126942983,1457,1457,1457,1457,0
20240802,191000,126942983,1457,1457,1457,1457,0
20240802,190900,126942983,1457,1457,1457,1457,0
20240802,190800,126942983,1457,1457,1457,1457,0
20240802,190700,126942983,1457,1457,1457,1457,0
20240802,190600,126942983,1457,1457,1457,1457,0
20240802,190500,126942983,1457,1457,1457,1457,0
20240802,190400,126942983,1457,1457,1457,1457,0
20240802,190300,126942983,1457,1457,1457,1457,0
20240802,190200,126942983,1457,1457,1457,1457,0
20240802,190100,126942983,1457,1457,1457,1457,0
20240802,190000,126942983,1457,1457,1457,1457,0
20240802,185900,126942983,1457,1457,1457,1457,0
20240802,185800,126942983,1457,1457,1457,1457,0
20240802,185700,126942983,1457,1457,1457,1457,0
20240802,185600,126942983,1457,1457,1457,1457,1118
20240802,185500,126942983,1457,1457,1457,1457,0
20240802,185400,126942983,1457,1457,1457,1457,0
20240802,185300,126942983,1457,1457,1457,1457,0
20240802,185200,126942983,1457,1457,1457,1457,0
20240802,185100,126942983,1457,1457,1457,1457,0
20240802,185000,126942983,1457,1457,1457,1457,0
20240802,184900,126942983,1457,1457,1457,1457,0
20240802,184800,126942983,1457,1457,1457,1457,0
20240802,184700,126942983,1457,1457,1457,1457,0
20240802,184600,126942983,1457,1457,1457,1457,0
20240802,184500,126942983,1457,1457,1457,1457,0
20240802,184400,126942983,1457,1457,1457,1457,0
20240802,184300,126942983,1457,1457,1457,1457,0
20240802,184200,126942983,1457,1457,1457,1457,0
20240802,184100,126942983,1457,1457,1457,1457,0
20240802,184000,126942983,1457,1457,1457,1457,0
20240802,183900,126942983,1457,1457,1457,1457,0
20240802,183800,126942983,1457,1457,1457,1457,0
20240802,183700,126942983,1457,1457,1457,1457,0
20240802,183600,126942983,1457,1457,1457,1457,0
20240802,183500,126942983,1457,1457,1457,1457,0
20240802,183400,126942983,1457,1457,1457,1457,0
20240802,183300,126942983,1457,1457,1457,1457,0
20240802,183200,126942983,1457,1457,1457,1457,0
20240802,183100,126942983,1457,1457,1457,1457,0
20240802,183000,126942983,1457,1457,1457,1457,0
20240802,182900,126942983,1457,1457,1457,1457,0
20240802,182800,126942983,1457,1457,1457,1457,0
20240802,182700,126942983,1457,1457,1457,1457,0
20240802,182600,126942983,1457,1457,1457,1457,1118
20240802,182500,126942983,1457,1457,1457,1457,0
20240802,182400,126942983,1457,1457,1457,1457,0
20240802,182300,126942983,1457,1457,1457,1457,0
20240802,182200,126942983,1457,1457,1457,1457,0
20240802,182100,126942983,1457,1457,1457,1457,0
20240802,182000,126942983,1457,1457,1457,1457,0
20240802,181900,126942983,1457,1457,1457,1457,0
20240802,181800,126942983,1457,1457,1457,1457,0
20240802,181700,126942983,1457,1457,1457,1457,0
20240802,181600,126942983,1457,1457,1457,1457,0
20240802,181500,126942983,1457,1457,1457,1457,0
20240802,181400,126942983,1457,1457,1457,1457,0
20240802,181300,126942983,1457,1457,1457,1457,0
20240802,181200,126942983,1457,1457,1457,1457,0
20240802,181100,126942983,1457,1457,1457,1457,0
20240802,181000,126942983,1457,1457,1457,1457,0
20240802,180900,126942983,1457,1457,1457,1457,0
20240802,180800,126942983,1457,1457,1457,1457,0
20240802,180700,126942983,1457,1457,1457,1457,0
20240802,180600,126942983,1457,1457,1457,1457,0
20240802,180500,126942983,1457,1457,1457,1457,0
20240802,180400,126942983,1457,1457,1457,1457,0
20240802,180300,126942983,1457,1457,1457,1457,0
20240802,180200,126942983,1457,1457,1457,1457,0
20240802,180100,126942983,1457,1457,1457,1457,0
20240802,180000,126942983,1457,1457,1457,1457,0
20240802,175900,126942983,1457,1457,1457,1457,0
20240802,175800,126942983,1457,1457,1457,1457,0
20240802,175700,126942983,1457,1457,1457,1457,0
20240802,175600,126942983,1457,1457,1457,1457,1118
20240802,175500,126942983,1457,1457,1457,1457,0
20240802,175400,126942983,1457,1457,1457,1457,0
20240802,175300,126942983,1457,1457,1457,1457,0
20240802,175200,126942983,1457,1457,1457,1457,0
20240802,175100,126942983,1457,1457,1457,1457,0
20240802,175000,126942983,1457,1457,1457,1457,0
20240802,174900,126942983,1457,1457,1457,1457,0
20240802,174800,126942983,1457,1457,1457,1457,0
20240802,174700,126942983,1457,1457,1457,1457,0
20240802,174600,126942983,1457,1457,1457,1457,0
20240802,174500,126942983,1457,1457,1457,1457,0
20240802,174400,126942983,1457,1457,1457,1457,0
20240802,174300,126942983,1457,1457,1457,1457,0
20240802,174200,126942983,1457,1457,1457,1457,0
20240802,174100,126942983,1457,1457,1457,1457,0
20240802,174000,126942983,1457,1457,1457,1457,0
20240802,173900,126942983,1457,1457,1457,1457,0
20240802,173800,126942983,1457,1457,1457,1457,0
20240802,173700,126942983,1457,1457,1457,1457,0
20240802,173600,126942983,1457,1457,1457,1457,0
20240802,173500,126942983,1457,1457,1457,1457,0
20240802,173400,126942983,1457,1457,1457,1457,0
20240802,173300,126942983,1457,1457,1457,1457,0
20240802,173200,126942983,1457,1457,1457,1457,0
20240802,173100,126942983,1457,1457,1457,1457,0
20240802,173000,126942983,1457,1457,1457,1457,0
20240802,172900,126942983,1457,1457,1457,1457,0
20240802,172800,126942983,1457,1457,1457,1457,0
20240802,172700,126942983,1457,1457,1457,1457,0
20240802,172600,126942983,1457,1457,1457,1457,1118
20240802,172500,126942983,1457,1457,1457,1457,0
20240802,172400,126942983,1457,1457,1457,1457,0
20240802,172300,126942983,1457,1457,1457,1457,0
20240802,172200,126942983,1457,1457,1457,1457,0
20240802,172100,126942983,1457,1457,1457,1457,0
20240802,172000,126942983,1457,1457,1457,1457,0
20240802,171900,126942983,1457,1457,1457,1457,0
20240802,171800,126942983,1457,1457,1457,1457,0
20240802,171700,126942983,1457,1457,1457,1457,0
20240802,171600,126942983,1457,1457,1457,1457,0
20240802,171500,126942983,1457,1457,1457,1457,0
20240802,171400,126942983,1457,1457,1457,1457,0
20240802,171300,126942983,1457,1457,1457,1457,0
20240802,171200,126942983,1457,1457,1457,1457,0
20240802,171100,126942983,1457,1457,1457,1457,0
20240802,171000,126942983,1457,1457,1457,1457,0
20240802,170900,126942983,1457,1457,1457,1457,0
20240802,170800,126942983,1457,1457,1457,1457,0
20240802,170700,126942983,1457,1457,1457,1457,0
20240802,170600,126942983,1457,1457,1457,1457,0
20240802,170500,126942983,1457,1457,1457,1457,0
20240802,170400,126942983,1457,1457,1457,1457,0
20240802,170300,126942983,1457,1457,1457,1457,0
20240802,170200,126942983,1457,1457,1457,1457,0
20240802,170100,126942983,1457,1457,1457,1457,0
20240802,170000,126942983,1457,1457,1457,1457,0
20240802,165900,126942983,1457,1457,1457,1457,0
20240802,165800,126942983,1457,1457,1457,1457,0
20240802,165700,126942983,1457,1457,1457,1457,0
20240802,165600,126942983,1457,1457,1457,1457,1118
20240802,165500,126942983,1457,1457,1457,1457,0
20240802,165400,126942983,1457,1457,1457,1457,0
20240802,165300,126942983,1457,1457,1457,1457,0
20240802,165200,126942983,1457,1457,1457,1457,0
20240802,165100,126942983,1457,1457,1457,1457,0
20240802,165000,126942983,1457,1457,1457,1457,0
20240802,164900,126942983,1457,1457,1457,1457,0
20240802,164800,126942983,1457,1457,1457,1457,0
20240802,164700,126942983,1457,1457,1457,1457,0
20240802,164600,126942983,1457,1457,1457,1457,0
20240802,164500,126942983,1457,1457,1457,1457,0
20240802,164400,126942983,1457,1457,1457,1457,0
20240802,164300,126942983,1457,1457,1457,1457,0
20240802,164200,126942983,1457,1457,1457,1457,0
20240802,164100,126942983,1457,1457,1457,1457,0
20240802,164000,126942983,1457,1457,1457,1457,0
20240802,163900,126942983,1457,1457,1457,1457,0
20240802,163800,126942983,1457,1457,1457,1457,0
20240802,163700,126942983,1457,1457,1457,1457,0
20240802,163600,126942983,1457,1457,1457,1457,0
20240802,163500,126942983,1457,1457,1457,1457,0
20240802,163400,126942983,1457,1457,1457,1457,0
20240802,163300,126942983,1457,1457,1457,1457,0
20240802,163200,126942983,1457,1457,1457,1457,0
20240802,163100,126942983,1457,1457,1457,1457,0
20240802,163000,126942983,1457,1457,1457,1457,0
20240802,162900,126942983,1457,1457,1457,1457,0
20240802,162800,126942983,1457,1457,1457,1457,0
20240802,162700,126942983,1457,1457,1457,1457,0
20240802,162600,126942983,1457,1457,1457,1457,1118
20240802,162500,126942983,1457,1457,1457,1457,0
20240802,162400,126942983,1457,1457,1457,1457,0
20240802,162300,126942983,1457,1457,1457,1457,0
20240802,162200,126942983,1457,1457,1457,1457,0
20240802,162100,126942983,1457,1457,1457,1457,0
20240802,162000,126942983,1457,1457,1457,1457,0
20240802,161900,126942983,1457,1457,1457,1457,0
20240802,161800,126942983,1457,1457,1457,1457,0
20240802,161700,126942983,1457,1457,1457,1457,0
20240802,161600,126942983,1457,1457,1457,1457,0
20240802,161500,126942983,1457,1457,1457,1457,0
20240802,161400,126942983,1457,1457,1457,1457,0
20240802,161300,126942983,1457,1457,1457,1457,0
20240802,161200,126942983,1457,1457,1457,1457,0
20240802,161100,126942983,1457,1457,1457,1457,0
20240802,161000,126942983,1457,1457,1457,1457,0
20240802,160900,126942983,1457,1457,1457,1457,0
20240802,160800,126942983,1457,1457,1457,1457,0
20240802,160700,126942983,1457,1457,1457,1457,0
20240802,160600,126942983,1457,1457,1457,1457,0
20240802,160500,126942983,1457,1457,1457,1457,0
20240802,160400,126942983,1457,1457,1457,1457,0
20240802,160300,126942983,1457,1457,1457,1457,0
20240802,160200,126942983,1457,1457,1457,1457,0
20240802,160100,126942983,1457,1457,1457,1457,0
20240802,160000,126942983,1457,1457,1457,1457,0
20240802,155900,126942983,1457,1457,1457,1457,0
20240802,155800,126942983,1457,1457,1457,1457,0
20240802,155700,126942983,1457,1457,1457,1457,0
20240802,155600,126942983,1457,1457,1457,1457,1118
20240802,155500,126942983,1457,1457,1457,1457,0
20240802,155400,126942983,1457,1457,1457,1457,0
20240802,155300,126942983,1457,1457,1457,1457,0
20240802,155200,126942983,1457,1457,1457,1457,0
20240802,155100,126942983,1457,1457,1457,1457,0
20240802,155000,126942983,1457,1457,1457,1457,0
20240802,154900,126942983,1457,1457,1457,1457,0
20240802,154800,126942983,1457,1457,1457,1457,0
20240802,154700,126942983,1457,1457,1457,1457,0
20240802,154600,126942983,1457,1457,1457,1457,0
20240802,154500,126942983,1457,1457,1457,1457,0
20240802,154400,126942983,1457,1457,1457,1457,0
20240802,154300,126942983,1457,1457,1457,1457,0
20240802,154200,126942983,1457,1457,1457,1457,0
20240802,154100,126942983,1457,1457,1457,1457,0
20240802,154000,126942983,1457,1457,1457,1457,0
20240802,153900,126942983,1457,1457,1457,1457,0
20240802,153800,126942983,1457,1457,1457,1457,0
20240802,153700,126942983,1457,1457,1457,1457,0
20240802,153600,126942983,1457,1457,1457,1457,0
20240802,153500,126942983,1457,1457,1457,1457,0
20240802,153400,126942983,1457,1457,1457,1457,0
20240802,153300,126942983,1457,1457,1457,1457,0
20240802,153200,126942983,1457,1457,1457,1457,0
20240802,153100,126942983,1457,1457,1457,1457,0
20240802,153000,126942983,1457,1457,1457,1457,1118
20240802,152900,125314057,1459,1459,1459,1459,0
20240802,152800,125314057,1459,1459,1459,1459,0
20240802,152700,125314057,1459,1459,1459,1459,0
20240802,152600,125314057,1459,1459,1459,1459,0
20240802,152500,125314057,1459,1459,1459,1459,0
20240802,152400,125314057,1459,1459,1459,1459,0
20240802,152300,125314057,1459,1459,1459,1459,0
20240802,152200,125314057,1459,1459,1459,1459,0
20240802,152100,125314057,1459,1459,1459,1459,0
20240802,152000,125314057,1459,1459,1459,1459,0
20240802,151900,125314057,1459,1427,1459,1427,3021
20240802,151800,120976275,1428,1428,1428,1428,0
20240802,151700,120976275,1428,1427,1428,1425,2000
20240802,151600,118120513,1429,1431,1431,1413,1228
20240802,151500,116366507,1431,1408,1432,1408,2213
20240802,151400,113222054,1406,1405,1406,1405,1953
20240802,151300,110476137,1400,1397,1400,1397,692
20240802,151200,109507913,1399,1399,1399,1399,0
20240802,151100,109507913,1399,1389,1399,1389,2239
20240802,151000,106387942,1387,1387,1387,1387,0
20240802,150900,106387942,1387,1387,1387,1387,0
20240802,150800,106387942,1387,1387,1387,1387,1
20240802,150700,106386555,1388,1388,1388,1388,2
20240802,150600,106383779,1388,1388,1388,1388,100
20240802,150500,106244979,1388,1388,1388,1388,0
20240802,150400,106244979,1388,1388,1388,1388,5
20240802,150300,106238039,1388,1388,1388,1388,0
20240802,150200,106238039,1388,1388,1388,1388,10
20240802,150100,106224159,1387,1387,1387,1387,0
20240802,150000,106224159,1387,1387,1387,1387,30
20240802,145900,106182549,1387,1387,1387,1387,0
20240802,145800,106182549,1387,1387,1387,1387,0
20240802,145700,106182549,1387,1387,1387,1387,0
20240802,145600,106182549,1387,1387,1387,1387,0
20240802,145500,106182549,1387,1387,1387,1387,0
20240802,145400,106182549,1387,1387,1387,1387,0
20240802,145300,106182549,1387,1387,1387,1387,0
20240802,145200,106182549,1387,1387,1387,1387,0
20240802,145100,106182549,1387,1387,1387,1387,0
20240802,145000,106182549,1387,1387,1387,1387,0
20240802,144900,106182549,1387,1387,1387,1387,0
20240802,144800,106182549,1387,1387,1387,1387,2
20240802,144700,106179775,1387,1387,1387,1387,0
20240802,144600,106179775,1387,1387,1387,1387,0
20240802,144500,106179775,1387,1387,1387,1387,3
20240802,144400,106175614,1386,1386,1386,1386,0
20240802,144300,106175614,1386,1386,1386,1386,0
20240802,144200,106175614,1386,1386,1386,1386,38
20240802,144100,106122946,1387,1387,1387,1387,7
20240802,144000,106113237,1387,1386,1387,1386,7
20240802,143900,106103529,1386,1386,1386,1386,430
20240802,143800,105507549,1386,1388,1388,1386,50
20240802,143700,105438222,1389,1389,1389,1389,0
20240802,143600,105438222,1389,1389,1389,1389,0
20240802,143500,105438222,1389,1389,1389,1389,0
20240802,143400,105438222,1389,1389,1389,1389,0
20240802,143300,105438222,1389,1389,1389,1389,0
20240802,143200,105438222,1389,1390,1390,1389,792
20240802,143100,104337368,1391,1391,1391,1391,0
20240802,143000,104337368,1391,1391,1391,1391,0
20240802,142900,104337368,1391,1391,1391,1391,0
20240802,142800,104337368,1391,1391,1391,1391,1503
20240802,142700,102246695,1391,1391,1391,1391,0
20240802,142600,102246695,1391,1391,1391,1391,0
20240802,142500,102246695,1391,1391,1391,1391,0
20240802,142400,102246695,1391,1391,1391,1391,0
20240802,142300,102246695,1391,1391,1391,1391,5
20240802,142200,102239740,1390,1390,1390,1390,819
20240802,142100,101101330,1390,1390,1390,1390,0
20240802,142000,101101330,1390,1390,1390,1390,0
20240802,141900,101101330,1390,1390,1390,1390,0
20240802,141800,101101330,1390,1390,1390,1390,0
20240802,141700,101101330,1390,1390,1390,1390,0
20240802,141600,101101330,1390,1390,1390,1390,0
20240802,141500,101101330,1390,1390,1390,1390,0
20240802,141400,101101330,1390,1390,1390,1390,0
20240802,141300,101101330,1390,1390,1390,1390,0
20240802,141200,101101330,1390,1390,1390,1390,1
20240802,141100,101099940,1391,1391,1391,1391,0
20240802,141000,101099940,1391,1391,1391,1391,0
20240802,140900,101099940,1391,1391,1391,1391,0
20240802,140800,101099940,1391,1391,1391,1391,0
20240802,140700,101099940,1391,1390,1391,1390,6
20240802,140600,101091595,1390,1390,1390,1390,1
20240802,140500,101090205,1390,1391,1391,1390,146
20240802,140400,100887155,1392,1393,1393,1392,74
20240802,140300,100784083,1393,1395,1395,1393,2351
20240802,140200,97506382,1396,1396,1396,1396,0
20240802,140100,97506382,1396,1399,1399,1396,1013
20240802,140000,96092140,1399,1399,1399,1399,0
20240802,135900,96092140,1399,1399,1399,1399,180
20240802,135800,95840320,1400,1400,1400,1400,398
20240802,135700,95283120,1400,1400,1400,1400,0
20240802,135600,95283120,1400,1400,1400,1400,0
20240802,135500,95283120,1400,1400,1400,1400,0
20240802,135400,95283120,1400,1400,1400,1400,0
20240802,135300,95283120,1400,1400,1400,1400,500
20240802,135200,94583120,1400,1398,1400,1398,202
20240802,135100,94300413,1399,1399,1399,1399,131
20240802,135000,94117144,1397,1397,1397,1397,0
20240802,134900,94117144,1397,1397,1397,1397,0
20240802,134800,94117144,1397,1397,1397,1397,0
20240802,134700,94117144,1397,1397,1397,1397,0
20240802,134600,94117144,1397,1397,1397,1397,1
20240802,134500,94115747,1399,1399,1399,1399,1
20240802,134400,94114348,1400,1399,1400,1399,169
20240802,134300,93877916,1397,1397,1397,1397,0
20240802,134200,93877916,1397,1397,1397,1397,0
20240802,134100,93877916,1397,1397,1397,1397,0
20240802,134000,93877916,1397,1397,1397,1397,0
20240802,133900,93877916,1397,1397,1397,1397,0
20240802,133800,93877916,1397,1397,1397,1397,0
20240802,133700,93877916,1397,1397,1397,1397,0
20240802,133600,93877916,1397,1397,1397,1397,0
20240802,133500,93877916,1397,1397,1397,1397,1
20240802,133400,93876519,1399,1399,1399,1399,0
20240802,133300,93876519,1399,1399,1399,1399,400
20240802,133200,93316919,1399,1399,1399,1399,0
20240802,133100,93316919,1399,1399,1399,1399,0
20240802,133000,93316919,1399,1399,1399,1399,0
20240802,132900,93316919,1399,1399,1399,1399,0
20240802,132800,93316919,1399,1399,1399,1399,0
20240802,132700,93316919,1399,1399,1399,1399,22
20240802,132600,93286141,1399,1399,1399,1399,0
20240802,132500,93286141,1399,1399,1399,1399,0
20240802,132400,93286141,1399,1399,1399,1399,0
20240802,132300,93286141,1399,1399,1399,1399,0
20240802,132200,93286141,1399,1399,1399,1399,1
20240802,132100,93284742,1399,1399,1399,1399,12
20240802,132000,93267954,1399,1399,1399,1399,16
20240802,131900,93245570,1399,1399,1399,1399,3
20240802,131800,93241373,1399,1397,1399,1396,309
20240802,131700,92809744,1398,1398,1398,1398,0
20240802,131600,92809744,1398,1398,1398,1398,1
20240802,131500,92808346,1399,1399,1399,1399,0
20240802,131400,92808346,1399,1399,1399,1399,0
20240802,131300,92808346,1399,1399,1399,1399,0
20240802,131200,92808346,1399,1399,1399,1399,0
20240802,131100,92808346,1399,1399,1399,1399,0
20240802,131000,92808346,1399,1399,1399,1399,0
20240802,130900,92808346,1399,1399,1399,1399,0
20240802,130800,92808346,1399,1399,1399,1399,0
20240802,130700,92808346,1399,1399,1399,1399,0
20240802,130600,92808346,1399,1399,1399,1399,55
20240802,130500,92731401,1400,1400,1400,1400,0
20240802,130400,92731401,1400,1400,1400,1400,0
20240802,130300,92731401,1400,1400,1400,1400,0
20240802,130200,92731401,1400,1400,1400,1400,0
20240802,130100,92731401,1400,1400,1400,1400,0
20240802,130000,92731401,1400,1400,1400,1400,0
20240802,125900,92731401,1400,1400,1400,1400,5
20240802,125800,92724401,1399,1399,1399,1399,147
20240802,125700,92518748,1399,1399,1400,1399,5
20240802,125600,92511751,1399,1399,1399,1399,0
20240802,125500,92511751,1399,1399,1399,1399,0
20240802,125400,92511751,1399,1399,1399,1399,0
20240802,125300,92511751,1399,1399,1399,1399,220
20240802,125200,92203971,1397,1397,1397,1397,1
20240802,125100,92202574,1397,1397,1397,1397,1
20240802,125000,92201177,1398,1397,1398,1397,336
20240802,124900,91731546,1397,1397,1397,1397,0
20240802,124800,91731546,1397,1397,1397,1397,0
20240802,124700,91731546,1397,1397,1397,1397,0
20240802,124600,91731546,1397,1397,1397,1397,0
20240802,124500,91731546,1397,1397,1397,1397,5
20240802,124400,91724561,1397,1397,1397,1397,131
20240802,124300,91541554,1397,1397,1397,1397,1
20240802,124200,91540157,1398,1398,1398,1397,1333
20240802,124100,89676655,1399,1399,1399,1399,10
20240802,124000,89662665,1399,1399,1399,1399,0
20240802,123900,89662665,1399,1399,1399,1399,0
20240802,123800,89662665,1399,1399,1399,1399,0
20240802,123700,89662665,1399,1399,1399,1399,0
20240802,123600,89662665,1399,1399,1399,1399,10
20240802,123500,89648675,1399,1399,1399,1399,0
20240802,123400,89648675,1399,1399,1399,1399,0
20240802,123300,89648675,1399,1399,1399,1399,5
20240802,123200,89641680,1398,1398,1398,1398,0
20240802,123100,89641680,1398,1398,1398,1398,15
20240802,123000,89620710,1399,1399,1399,1399,0
20240802,122900,89620710,1399,1399,1399,1399,0
20240802,122800,89620710,1399,1399,1399,1399,0
20240802,122700,89620710,1399,1399,1399,1399,313
20240802,122600,89182823,1399,1399,1399,1399,250
20240802,122500,88833073,1399,1399,1399,1399,309
20240802,122400,88400782,1399,1399,1399,1399,10
20240802,122300,88386792,1399,1399,1399,1399,0
20240802,122200,88386792,1399,1399,1399,1399,357
20240802,122100,87887349,1399,1399,1399,1399,0
20240802,122000,87887349,1399,1399,1399,1399,0
20240802,121900,87887349,1399,1399,1399,1399,0
20240802,121800,87887349,1399,1399,1399,1399,0
20240802,121700,87887349,1399,1399,1399,1399,0
20240802,121600,87887349,1399,1399,1399,1399,2
20240802,121500,87884551,1399,1399,1399,1399,0
20240802,121400,87884551,1399,1399,1399,1399,0
20240802,121300,87884551,1399,1399,1399,1399,0
20240802,121200,87884551,1399,1404,1404,1399,17923
20240802,121100,62743044,1404,1404,1404,1404,0
20240802,121000,62743044,1404,1404,1404,1404,0
20240802,120900,62743044,1404,1404,1404,1404,0
20240802,120800,62743044,1404,1404,1404,1404,0
20240802,120700,62743044,1404,1404,1404,1404,0
20240802,120600,62743044,1404,1404,1404,1404,0
20240802,120500,62743044,1404,1404,1404,1404,0
20240802,120400,62743044,1404,1404,1404,1404,0
20240802,120300,62743044,1404,1404,1404,1404,0
20240802,120200,62743044,1404,1404,1404,1404,0
20240802,120100,62743044,1404,1404,1404,1404,0
20240802,120000,62743044,1404,1404,1404,1404,0
20240802,115900,62743044,1404,1404,1404,1404,0
20240802,115800,62743044,1404,1405,1405,1404,2
20240802,115700,62740235,1404,1404,1404,1404,0
20240802,115600,62740235,1404,1404,1404,1404,0
20240802,115500,62740235,1404,1404,1404,1404,0
20240802,115400,62740235,1404,1404,1404,1404,0
20240802,115300,62740235,1404,1404,1404,1404,0
20240802,115200,62740235,1404,1404,1404,1404,0
20240802,115100,62740235,1404,1404,1404,1404,0
20240802,115000,62740235,1404,1406,1406,1404,1220
20240802,114900,61026528,1406,1406,1406,1406,0
20240802,114800,61026528,1406,1406,1406,1406,0
20240802,114700,61026528,1406,1406,1406,1406,20
20240802,114600,60998408,1404,1404,1404,1404,0
20240802,114500,60998408,1404,1404,1404,1404,0
20240802,114400,60998408,1404,1406,1406,1404,3618
20240802,114300,55915203,1407,1407,1407,1407,1
20240802,114200,55913796,1408,1408,1408,1408,0
20240802,114100,55913796,1408,1408,1408,1408,0
20240802,114000,55913796,1408,1408,1408,1408,0
20240802,113900,55913796,1408,1408,1408,1408,0
20240802,113800,55913796,1408,1408,1408,1408,0
20240802,113700,55913796,1408,1408,1408,1408,1
20240802,113600,55912388,1406,1406,1406,1406,0
20240802,113500,55912388,1406,1406,1406,1406,0
20240802,113400,55912388,1406,1406,1406,1406,0
20240802,113300,55912388,1406,1406,1406,1406,0
20240802,113200,55912388,1406,1406,1406,1406,0
20240802,113100,55912388,1406,1406,1406,1406,0
20240802,113000,55912388,1406,1406,1406,1406,0
20240802,112900,55912388,1406,1406,1406,1406,10
20240802,112800,55898328,1408,1408,1408,1408,17
20240802,112700,55874392,1408,1408,1408,1408,0
20240802,112600,55874392,1408,1408,1408,1408,0
20240802,112500,55874392,1408,1406,1408,1406,67
20240802,112400,55780058,1412,1409,1412,1409,14
20240802,112300,55760293,1414,1409,1414,1409,2
20240802,112200,55757470,1419,1419,1419,1419,0
20240802,112100,55757470,1419,1411,1419,1411,3
20240802,112000,55753225,1408,1408,1408,1408,0
20240802,111900,55753225,1408,1407,1408,1407,1675
20240802,111800,53395075,1407,1407,1407,1407,0
20240802,111700,53395075,1407,1407,1407,1407,13
20240802,111600,53376784,1407,1407,1407,1407,0
20240802,111500,53376784,1407,1407,1407,1407,0
20240802,111400,53376784,1407,1408,1408,1407,13
20240802,111300,53358486,1405,1405,1405,1405,0
20240802,111200,53358486,1405,1405,1405,1405,0
20240802,111100,53358486,1405,1405,1405,1405,0
20240802,111000,53358486,1405,1405,1405,1405,0
20240802,110900,53358486,1405,1405,1405,1405,0
20240802,110800,53358486,1405,1405,1405,1405,0
20240802,110700,53358486,1405,1405,1405,1405,0
20240802,110600,53358486,1405,1405,1405,1405,0
20240802,110500,53358486,1405,1405,1405,1405,0
20240802,110400,53358486,1405,1405,1405,1405,0
20240802,110300,53358486,1405,1406,1406,1405,1000
20240802,110200,51953143,1408,1408,1408,1408,11
20240802,110100,51937655,1408,1409,1409,1408,9
20240802,110000,51924978,1409,1409,1409,1409,0
20240802,105900,51924978,1409,1409,1409,1409,0
20240802,105800,51924978,1409,1409,1409,1409,0
20240802,105700,51924978,1409,1409,1409,1409,5
20240802,105600,51917933,1406,1406,1406,1406,0
20240802,105500,51917933,1406,1406,1406,1406,1163
20240802,105400,50282755,1405,1405,1405,1405,0
20240802,105300,50282755,1405,1405,1405,1405,0
20240802,105200,50282755,1405,1405,1405,1405,0
20240802,105100,50282755,1405,1405,1405,1405,0
20240802,105000,50282755,1405,1405,1405,1405,0
20240802,104900,50282755,1405,1405,1405,1405,0
20240802,104800,50282755,1405,1405,1405,1405,0
20240802,104700,50282755,1405,1405,1405,1405,1000
20240802,104600,48877755,1410,1406,1411,1406,1290
20240802,104500,47062926,1403,1403,1403,1403,1
20240802,104400,47061523,1402,1402,1402,1402,882
20240802,104300,45824959,1400,1400,1400,1400,0
20240802,104200,45824959,1400,1400,1400,1400,1219
20240802,104100,44118359,1400,1400,1400,1400,10
20240802,104000,44104359,1401,1401,1401,1401,0
20240802,103900,44104359,1401,1401,1401,1401,0
20240802,103800,44104359,1401,1401,1401,1401,252
20240802,103700,43751307,1402,1402,1402,1402,12
20240802,103600,43734483,1403,1405,1405,1403,4265
20240802,103500,37742341,1406,1406,1406,1406,332
20240802,103400,37275549,1407,1407,1407,1407,0
20240802,103300,37275549,1407,1407,1407,1407,21
20240802,103200,37246002,1407,1407,1407,1407,2
20240802,103100,37243188,1408,1411,1411,1408,1771
20240802,103000,34746076,1412,1412,1412,1412,0
20240802,102900,34746076,1412,1412,1412,1412,0
20240802,102800,34746076,1412,1412,1412,1412,0
20240802,102700,34746076,1412,1412,1412,1412,10
20240802,102600,34731956,1412,1412,1412,1412,102
20240802,102500,34587932,1413,1413,1413,1413,1
20240802,102400,34586519,1417,1417,1417,1417,0
20240802,102300,34586519,1417,1418,1418,1417,111
20240802,102200,34429231,1420,1430,1430,1420,4603
20240802,102100,27854163,1433,1433,1433,1433,0
20240802,102000,27854163,1433,1433,1433,1433,0
20240802,101900,27854163,1433,1433,1433,1433,0
20240802,101800,27854163,1433,1433,1433,1433,0
20240802,101700,27854163,1433,1433,1433,1433,0
20240802,101600,27854163,1433,1433,1433,1433,0
20240802,101500,27854163,1433,1433,1433,1433,0
20240802,101400,27854163,1433,1433,1433,1433,0
20240802,101300,27854163,1433,1433,1433,1433,0
20240802,101200,27854163,1433,1433,1433,1433,0
20240802,101100,27854163,1433,1424,1433,1424,95
20240802,101000,27718568,1422,1422,1422,1422,0
20240802,100900,27718568,1422,1422,1422,1422,0
20240802,100800,27718568,1422,1422,1422,1422,329
20240802,100700,27250730,1421,1421,1421,1421,0
20240802,100600,27250730,1421,1421,1421,1421,0
20240802,100500,27250730,1421,1419,1421,1419,42
20240802,100400,27191056,1419,1419,1419,1419,1
20240802,100300,27189637,1419,1419,1419,1419,4
20240802,100200,27183961,1419,1421,1421,1419,2
20240802,100100,27181121,1421,1421,1421,1421,5
20240802,100000,27174016,1418,1419,1419,1418,97
20240802,095900,27036467,1422,1422,1422,1422,1
20240802,095800,27035045,1422,1422,1422,1422,1
20240802,095700,27033623,1422,1422,1422,1422,0
20240802,095600,27033623,1422,1422,1422,1422,1
20240802,095500,27032201,1422,1422,1422,1422,5
20240802,095400,27025091,1422,1422,1422,1422,0
20240802,095300,27025091,1422,1422,1422,1422,0
20240802,095200,27025091,1422,1421,1422,1419,1003
20240802,095100,25601719,1423,1423,1423,1423,0
20240802,095000,25601719,1423,1423,1423,1423,0
20240802,094900,25601719,1423,1423,1423,1423,0
20240802,094800,25601719,1423,1423,1423,1423,0
20240802,094700,25601719,1423,1423,1423,1423,0
20240802,094600,25601719,1423,1423,1423,1423,0
20240802,094500,25601719,1423,1423,1423,1423,1
20240802,094400,25600296,1423,1423,1423,1423,0
20240802,094300,25600296,1423,1423,1423,1423,1
20240802,094200,25598873,1433,1433,1433,1433,0
20240802,094100,25598873,1433,1433,1433,1433,0
20240802,094000,25598873,1433,1433,1433,1433,0
20240802,093900,25598873,1433,1432,1433,1432,52
20240802,093800,25524405,1424,1424,1424,1424,0
20240802,093700,25524405,1424,1424,1424,1424,844
20240802,093600,24322549,1424,1424,1424,1424,0
20240802,093500,24322549,1424,1424,1424,1424,0
20240802,093400,24322549,1424,1433,1433,1424,9
20240802,093300,24309682,1433,1433,1433,1433,0
20240802,093200,24309682,1433,1433,1433,1433,0
20240802,093100,24309682,1433,1430,1433,1430,439
20240802,093000,23680841,1429,1429,1429,1429,1400
20240802,092900,21680241,1428,1428,1428,1428,1
20240802,092800,21678813,1429,1428,1429,1426,515
20240802,092700,20944399,1426,1431,1433,1426,4576
20240802,092600,14392648,1428,1428,1428,1428,329
20240802,092500,13922836,1428,1428,1428,1428,84
20240802,092400,13802884,1437,1436,1437,1426,2925
20240802,092300,9602257,1428,1428,1428,1428,0
20240802,092200,9602257,1428,1424,1428,1424,1537
20240802,092100,7411926,1423,1421,1423,1420,1078
20240802,092000,5881037,1418,1421,1421,1418,42
20240802,091900,5821415,1421,1421,1421,1421,1411
20240802,091800,3816384,1432,1432,1432,1432,0
20240802,091700,3816384,1432,1432,1432,1432,2
20240802,091600,3813520,1414,1408,1414,1408,576
20240802,091500,3002215,1408,1408,1408,1408,1
20240802,091400,3000807,1408,1407,1408,1407,540
20240802,091300,2241009,1404,1404,1404,1404,0
20240802,091200,2241009,1404,1405,1405,1404,69
20240802,091100,2144118,1404,1409,1409,1404,1032
20240802,091000,690799,1410,1410,1410,1410,2
20240802,090900,687979,1415,1415,1415,1415,10
20240802,090800,673829,1420,1420,1420,1420,0
20240802,090700,673829,1420,1420,1420,1420,0
20240802,090600,673829,1420,1420,1420,1420,0
20240802,090500,673829,1420,1420,1420,1420,0
20240802,090400,673829,1420,1420,1420,1420,0
20240802,090300,673829,1420,1428,1428,1420,11
20240802,090200,658186,1429,1430,1430,1429,170
20240802,090100,415186,1438,1439,1439,1438,8
20240802,090000,403679,1439,1447,1449,1439,279