KissMeData/004270/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184200,158258443,1510,1510,1510,1510,2831
20240802,184100,158258443,1510,1510,1510,1510,0
20240802,184000,158258443,1510,1510,1510,1510,0
20240802,183900,158258443,1510,1510,1510,1510,0
20240802,183800,158258443,1510,1510,1510,1510,0
20240802,183700,158258443,1510,1510,1510,1510,0
20240802,183600,158258443,1510,1510,1510,1510,0
20240802,183500,158258443,1510,1510,1510,1510,0
20240802,183400,158258443,1510,1510,1510,1510,0
20240802,183300,158258443,1510,1510,1510,1510,0
20240802,183200,158258443,1510,1510,1510,1510,0
20240802,183100,158258443,1510,1510,1510,1510,0
20240802,183000,158258443,1510,1510,1510,1510,0
20240802,182900,158258443,1510,1510,1510,1510,0
20240802,182800,158258443,1510,1510,1510,1510,0
20240802,182700,158258443,1510,1510,1510,1510,0
20240802,182600,158258443,1510,1510,1510,1510,0
20240802,182500,158258443,1510,1510,1510,1510,0
20240802,182400,158258443,1510,1510,1510,1510,0
20240802,182300,158258443,1510,1510,1510,1510,0
20240802,182200,158258443,1510,1510,1510,1510,0
20240802,182100,158258443,1510,1510,1510,1510,0
20240802,182000,158258443,1510,1510,1510,1510,0
20240802,181900,158258443,1510,1510,1510,1510,0
20240802,181800,158258443,1510,1510,1510,1510,0
20240802,181700,158258443,1510,1510,1510,1510,0
20240802,181600,158258443,1510,1510,1510,1510,0
20240802,181500,158258443,1510,1510,1510,1510,0
20240802,181400,158258443,1510,1510,1510,1510,0
20240802,181300,158258443,1510,1510,1510,1510,0
20240802,181200,158258443,1510,1510,1510,1510,2831
20240802,181100,158258443,1510,1510,1510,1510,0
20240802,181000,158258443,1510,1510,1510,1510,0
20240802,180900,158258443,1510,1510,1510,1510,0
20240802,180800,158258443,1510,1510,1510,1510,0
20240802,180700,158258443,1510,1510,1510,1510,0
20240802,180600,158258443,1510,1510,1510,1510,0
20240802,180500,158258443,1510,1510,1510,1510,0
20240802,180400,158258443,1510,1510,1510,1510,0
20240802,180300,158258443,1510,1510,1510,1510,0
20240802,180200,158258443,1510,1510,1510,1510,0
20240802,180100,158258443,1510,1510,1510,1510,0
20240802,180000,158258443,1510,1510,1510,1510,0
20240802,175900,158258443,1510,1510,1510,1510,0
20240802,175800,158258443,1510,1510,1510,1510,0
20240802,175700,158258443,1510,1510,1510,1510,0
20240802,175600,158258443,1510,1510,1510,1510,0
20240802,175500,158258443,1510,1510,1510,1510,0
20240802,175400,158258443,1510,1510,1510,1510,0
20240802,175300,158258443,1510,1510,1510,1510,0
20240802,175200,158258443,1510,1510,1510,1510,0
20240802,175100,158258443,1510,1510,1510,1510,0
20240802,175000,158258443,1510,1510,1510,1510,0
20240802,174900,158258443,1510,1510,1510,1510,0
20240802,174800,158258443,1510,1510,1510,1510,0
20240802,174700,158258443,1510,1510,1510,1510,0
20240802,174600,158258443,1510,1510,1510,1510,0
20240802,174500,158258443,1510,1510,1510,1510,0
20240802,174400,158258443,1510,1510,1510,1510,0
20240802,174300,158258443,1510,1510,1510,1510,0
20240802,174200,158258443,1510,1510,1510,1510,2831
20240802,174100,158258443,1510,1510,1510,1510,0
20240802,174000,158258443,1510,1510,1510,1510,0
20240802,173900,158258443,1510,1510,1510,1510,0
20240802,173800,158258443,1510,1510,1510,1510,0
20240802,173700,158258443,1510,1510,1510,1510,0
20240802,173600,158258443,1510,1510,1510,1510,0
20240802,173500,158258443,1510,1510,1510,1510,0
20240802,173400,158258443,1510,1510,1510,1510,0
20240802,173300,158258443,1510,1510,1510,1510,0
20240802,173200,158258443,1510,1510,1510,1510,0
20240802,173100,158258443,1510,1510,1510,1510,0
20240802,173000,158258443,1510,1510,1510,1510,0
20240802,172900,158258443,1510,1510,1510,1510,0
20240802,172800,158258443,1510,1510,1510,1510,0
20240802,172700,158258443,1510,1510,1510,1510,0
20240802,172600,158258443,1510,1510,1510,1510,0
20240802,172500,158258443,1510,1510,1510,1510,0
20240802,172400,158258443,1510,1510,1510,1510,0
20240802,172300,158258443,1510,1510,1510,1510,0
20240802,172200,158258443,1510,1510,1510,1510,0
20240802,172100,158258443,1510,1510,1510,1510,0
20240802,172000,158258443,1510,1510,1510,1510,0
20240802,171900,158258443,1510,1510,1510,1510,0
20240802,171800,158258443,1510,1510,1510,1510,0
20240802,171700,158258443,1510,1510,1510,1510,0
20240802,171600,158258443,1510,1510,1510,1510,0
20240802,171500,158258443,1510,1510,1510,1510,0
20240802,171400,158258443,1510,1510,1510,1510,0
20240802,171300,158258443,1510,1510,1510,1510,0
20240802,171200,158258443,1510,1510,1510,1510,2831
20240802,171100,158258443,1510,1510,1510,1510,0
20240802,171000,158258443,1510,1510,1510,1510,0
20240802,170900,158258443,1510,1510,1510,1510,0
20240802,170800,158258443,1510,1510,1510,1510,0
20240802,170700,158258443,1510,1510,1510,1510,0
20240802,170600,158258443,1510,1510,1510,1510,0
20240802,170500,158258443,1510,1510,1510,1510,0
20240802,170400,158258443,1510,1510,1510,1510,0
20240802,170300,158258443,1510,1510,1510,1510,0
20240802,170200,158258443,1510,1510,1510,1510,0
20240802,170100,158258443,1510,1510,1510,1510,0
20240802,170000,158258443,1510,1510,1510,1510,0
20240802,165900,158258443,1510,1510,1510,1510,0
20240802,165800,158258443,1510,1510,1510,1510,0
20240802,165700,158258443,1510,1510,1510,1510,0
20240802,165600,158258443,1510,1510,1510,1510,0
20240802,165500,158258443,1510,1510,1510,1510,0
20240802,165400,158258443,1510,1510,1510,1510,0
20240802,165300,158258443,1510,1510,1510,1510,0
20240802,165200,158258443,1510,1510,1510,1510,0
20240802,165100,158258443,1510,1510,1510,1510,0
20240802,165000,158258443,1510,1510,1510,1510,0
20240802,164900,158258443,1510,1510,1510,1510,0
20240802,164800,158258443,1510,1510,1510,1510,0
20240802,164700,158258443,1510,1510,1510,1510,0
20240802,164600,158258443,1510,1510,1510,1510,0
20240802,164500,158258443,1510,1510,1510,1510,0
20240802,164400,158258443,1510,1510,1510,1510,0
20240802,164300,158258443,1510,1510,1510,1510,0
20240802,164200,158258443,1510,1510,1510,1510,2831
20240802,164100,158258443,1510,1510,1510,1510,0
20240802,164000,158258443,1510,1510,1510,1510,0
20240802,163900,158258443,1510,1510,1510,1510,0
20240802,163800,158258443,1510,1510,1510,1510,0
20240802,163700,158258443,1510,1510,1510,1510,0
20240802,163600,158258443,1510,1510,1510,1510,0
20240802,163500,158258443,1510,1510,1510,1510,0
20240802,163400,158258443,1510,1510,1510,1510,0
20240802,163300,158258443,1510,1510,1510,1510,0
20240802,163200,158258443,1510,1510,1510,1510,0
20240802,163100,158258443,1510,1510,1510,1510,0
20240802,163000,158258443,1510,1510,1510,1510,0
20240802,162900,158258443,1510,1510,1510,1510,0
20240802,162800,158258443,1510,1510,1510,1510,0
20240802,162700,158258443,1510,1510,1510,1510,0
20240802,162600,158258443,1510,1510,1510,1510,0
20240802,162500,158258443,1510,1510,1510,1510,0
20240802,162400,158258443,1510,1510,1510,1510,0
20240802,162300,158258443,1510,1510,1510,1510,0
20240802,162200,158258443,1510,1510,1510,1510,0
20240802,162100,158258443,1510,1510,1510,1510,0
20240802,162000,158258443,1510,1510,1510,1510,0
20240802,161900,158258443,1510,1510,1510,1510,0
20240802,161800,158258443,1510,1510,1510,1510,0
20240802,161700,158258443,1510,1510,1510,1510,0
20240802,161600,158258443,1510,1510,1510,1510,0
20240802,161500,158258443,1510,1510,1510,1510,0
20240802,161400,158258443,1510,1510,1510,1510,0
20240802,161300,158258443,1510,1510,1510,1510,0
20240802,161200,158258443,1510,1510,1510,1510,2831
20240802,161100,158258443,1510,1510,1510,1510,0
20240802,161000,158258443,1510,1510,1510,1510,0
20240802,160900,158258443,1510,1510,1510,1510,0
20240802,160800,158258443,1510,1510,1510,1510,0
20240802,160700,158258443,1510,1510,1510,1510,0
20240802,160600,158258443,1510,1510,1510,1510,0
20240802,160500,158258443,1510,1510,1510,1510,0
20240802,160400,158258443,1510,1510,1510,1510,0
20240802,160300,158258443,1510,1510,1510,1510,0
20240802,160200,158258443,1510,1510,1510,1510,0
20240802,160100,158258443,1510,1510,1510,1510,0
20240802,160000,158258443,1510,1510,1510,1510,0
20240802,155900,158258443,1510,1510,1510,1510,0
20240802,155800,158258443,1510,1510,1510,1510,0
20240802,155700,158258443,1510,1510,1510,1510,0
20240802,155600,158258443,1510,1510,1510,1510,0
20240802,155500,158258443,1510,1510,1510,1510,0
20240802,155400,158258443,1510,1510,1510,1510,0
20240802,155300,158258443,1510,1510,1510,1510,0
20240802,155200,158258443,1510,1510,1510,1510,0
20240802,155100,158258443,1510,1510,1510,1510,0
20240802,155000,158258443,1510,1510,1510,1510,0
20240802,154900,158258443,1510,1510,1510,1510,0
20240802,154800,158258443,1510,1510,1510,1510,0
20240802,154700,158258443,1510,1510,1510,1510,0
20240802,154600,158258443,1510,1510,1510,1510,0
20240802,154500,158258443,1510,1510,1510,1510,0
20240802,154400,158258443,1510,1510,1510,1510,0
20240802,154300,158258443,1510,1510,1510,1510,0
20240802,154200,158258443,1510,1510,1510,1510,2831
20240802,154100,158258443,1510,1510,1510,1510,0
20240802,154000,158258443,1510,1510,1510,1510,0
20240802,153900,158258443,1510,1510,1510,1510,0
20240802,153800,158258443,1510,1510,1510,1510,0
20240802,153700,158258443,1510,1510,1510,1510,0
20240802,153600,158258443,1510,1510,1510,1510,0
20240802,153500,158258443,1510,1510,1510,1510,0
20240802,153400,158258443,1510,1510,1510,1510,0
20240802,153300,158258443,1510,1510,1510,1510,0
20240802,153200,158258443,1510,1510,1510,1510,0
20240802,153100,158258443,1510,1510,1510,1510,0
20240802,153000,158258443,1510,1510,1510,1510,2831
20240802,152900,153983633,1513,1513,1513,1513,0
20240802,152800,153983633,1513,1513,1513,1513,0
20240802,152700,153983633,1513,1513,1513,1513,0
20240802,152600,153983633,1513,1513,1513,1513,0
20240802,152500,153983633,1513,1513,1513,1513,0
20240802,152400,153983633,1513,1513,1513,1513,0
20240802,152300,153983633,1513,1513,1513,1513,0
20240802,152200,153983633,1513,1513,1513,1513,0
20240802,152100,153983633,1513,1513,1513,1513,0
20240802,152000,153983633,1513,1513,1513,1513,0
20240802,151900,153983633,1513,1520,1520,1513,201
20240802,151800,153679373,1518,1519,1519,1518,152
20240802,151700,153448495,1520,1520,1520,1520,450
20240802,151600,152764495,1520,1520,1520,1520,27
20240802,151500,152723455,1520,1520,1520,1520,0
20240802,151400,152723455,1520,1520,1520,1520,0
20240802,151300,152723455,1520,1520,1520,1520,402
20240802,151200,152112415,1520,1520,1520,1520,0
20240802,151100,152112415,1520,1520,1520,1520,900
20240802,151000,150744415,1520,1520,1520,1520,15
20240802,150900,150721615,1520,1520,1520,1520,201
20240802,150800,150416095,1520,1520,1520,1520,40
20240802,150700,150355295,1520,1520,1520,1520,10
20240802,150600,150340095,1520,1520,1520,1520,0
20240802,150500,150340095,1520,1520,1520,1520,0
20240802,150400,150340095,1520,1520,1520,1520,0
20240802,150300,150340095,1520,1520,1520,1520,198
20240802,150200,150039135,1520,1520,1520,1520,30
20240802,150100,149993535,1520,1520,1520,1520,31
20240802,150000,149946415,1520,1520,1520,1520,14
20240802,145900,149925135,1517,1517,1517,1517,0
20240802,145800,149925135,1517,1517,1517,1517,0
20240802,145700,149925135,1517,1517,1517,1517,0
20240802,145600,149925135,1517,1517,1517,1517,0
20240802,145500,149925135,1517,1517,1517,1517,0
20240802,145400,149925135,1517,1517,1517,1517,0
20240802,145300,149925135,1517,1519,1519,1517,24
20240802,145200,149888701,1520,1520,1520,1520,0
20240802,145100,149888701,1520,1520,1520,1520,0
20240802,145000,149888701,1520,1520,1520,1520,0
20240802,144900,149888701,1520,1520,1520,1520,72
20240802,144800,149779261,1520,1520,1520,1520,0
20240802,144700,149779261,1520,1520,1520,1520,1
20240802,144600,149777741,1520,1520,1520,1520,1
20240802,144500,149776221,1520,1520,1520,1520,0
20240802,144400,149776221,1520,1520,1520,1520,0
20240802,144300,149776221,1520,1518,1520,1510,5527
20240802,144200,141421471,1519,1519,1519,1519,20
20240802,144100,141391091,1520,1520,1520,1520,10
20240802,144000,141375891,1519,1519,1519,1519,0
20240802,143900,141375891,1519,1519,1519,1519,0
20240802,143800,141375891,1519,1520,1520,1519,498
20240802,143700,140618936,1520,1520,1520,1520,0
20240802,143600,140618936,1520,1523,1523,1520,2002
20240802,143500,137575433,1524,1524,1524,1524,2
20240802,143400,137572385,1523,1524,1524,1523,66
20240802,143300,137471866,1529,1529,1529,1529,1
20240802,143200,137470337,1523,1523,1523,1523,0
20240802,143100,137470337,1523,1523,1523,1523,0
20240802,143000,137470337,1523,1523,1523,1523,0
20240802,142900,137470337,1523,1523,1523,1523,0
20240802,142800,137470337,1523,1523,1523,1523,1
20240802,142700,137468814,1530,1530,1530,1530,65
20240802,142600,137369364,1533,1533,1533,1533,0
20240802,142500,137369364,1533,1533,1533,1533,10
20240802,142400,137354034,1533,1532,1533,1532,79
20240802,142300,137232974,1521,1533,1533,1521,3002
20240802,142200,132663892,1536,1536,1536,1536,0
20240802,142100,132663892,1536,1536,1536,1536,0
20240802,142000,132663892,1536,1536,1536,1536,130
20240802,141900,132464212,1526,1526,1526,1526,1561
20240802,141800,130082126,1533,1534,1534,1533,62
20240802,141700,129987038,1527,1527,1527,1527,1054
20240802,141600,128377580,1527,1527,1527,1527,0
20240802,141500,128377580,1527,1528,1528,1527,897
20240802,141400,127006985,1528,1528,1528,1528,0
20240802,141300,127006985,1528,1528,1528,1528,0
20240802,141200,127006985,1528,1528,1528,1528,0
20240802,141100,127006985,1528,1529,1529,1528,202
20240802,141000,126698277,1537,1537,1537,1537,0
20240802,140900,126698277,1537,1537,1537,1537,5
20240802,140800,126690592,1529,1529,1529,1529,0
20240802,140700,126690592,1529,1529,1529,1529,23
20240802,140600,126655425,1529,1533,1533,1529,2300
20240802,140500,123134513,1533,1533,1533,1533,0
20240802,140400,123134513,1533,1533,1533,1533,0
20240802,140300,123134513,1533,1536,1536,1533,430
20240802,140200,122474860,1537,1537,1537,1537,0
20240802,140100,122474860,1537,1537,1537,1537,0
20240802,140000,122474860,1537,1538,1538,1537,60
20240802,135900,122382630,1539,1539,1539,1539,15
20240802,135800,122359545,1539,1539,1539,1539,20
20240802,135700,122328765,1539,1539,1539,1539,0
20240802,135600,122328765,1539,1539,1539,1539,0
20240802,135500,122328765,1539,1539,1539,1539,0
20240802,135400,122328765,1539,1539,1539,1539,0
20240802,135300,122328765,1539,1539,1539,1539,100
20240802,135200,122174865,1539,1537,1539,1537,1200
20240802,135100,120329673,1535,1535,1535,1535,6800
20240802,135000,109891673,1533,1533,1533,1533,0
20240802,134900,109891673,1533,1535,1535,1533,576
20240802,134800,109008041,1534,1534,1534,1534,0
20240802,134700,109008041,1534,1534,1534,1534,0
20240802,134600,109008041,1534,1534,1534,1534,0
20240802,134500,109008041,1534,1534,1534,1534,400
20240802,134400,108394441,1534,1534,1534,1534,0
20240802,134300,108394441,1534,1534,1534,1534,0
20240802,134200,108394441,1534,1534,1534,1534,0
20240802,134100,108394441,1534,1534,1534,1534,0
20240802,134000,108394441,1534,1538,1538,1534,2000
20240802,133900,105324775,1539,1538,1539,1538,7
20240802,133800,105314007,1538,1538,1538,1538,0
20240802,133700,105314007,1538,1538,1538,1538,0
20240802,133600,105314007,1538,1538,1538,1538,34
20240802,133500,105261715,1539,1539,1539,1539,0
20240802,133400,105261715,1539,1539,1539,1539,0
20240802,133300,105261715,1539,1539,1539,1539,0
20240802,133200,105261715,1539,1539,1539,1539,0
20240802,133100,105261715,1539,1539,1539,1539,10
20240802,133000,105246325,1539,1539,1539,1539,0
20240802,132900,105246325,1539,1539,1539,1539,0
20240802,132800,105246325,1539,1539,1539,1539,5
20240802,132700,105238630,1537,1537,1537,1537,250
20240802,132600,104854380,1537,1537,1537,1537,0
20240802,132500,104854380,1537,1537,1537,1537,0
20240802,132400,104854380,1537,1538,1538,1537,4
20240802,132300,104848230,1539,1539,1539,1539,2
20240802,132200,104845152,1539,1539,1539,1539,0
20240802,132100,104845152,1539,1539,1539,1539,0
20240802,132000,104845152,1539,1539,1539,1539,0
20240802,131900,104845152,1539,1539,1539,1539,10
20240802,131800,104829762,1539,1538,1539,1536,7
20240802,131700,104819001,1533,1533,1533,1533,0
20240802,131600,104819001,1533,1533,1533,1533,0
20240802,131500,104819001,1533,1536,1536,1533,200
20240802,131400,104512366,1540,1540,1540,1540,0
20240802,131300,104512366,1540,1540,1540,1540,0
20240802,131200,104512366,1540,1540,1540,1540,0
20240802,131100,104512366,1540,1540,1540,1540,0
20240802,131000,104512366,1540,1540,1540,1540,5
20240802,130900,104504666,1540,1540,1540,1540,0
20240802,130800,104504666,1540,1540,1540,1540,5
20240802,130700,104496966,1540,1534,1540,1531,1208
20240802,130600,102647091,1539,1539,1539,1534,959
20240802,130500,101174644,1540,1550,1550,1540,6053
20240802,130400,91838675,1555,1555,1555,1555,0
20240802,130300,91838675,1555,1555,1555,1555,0
20240802,130200,91838675,1555,1555,1555,1555,0
20240802,130100,91838675,1555,1555,1555,1555,0
20240802,130000,91838675,1555,1555,1555,1555,0
20240802,125900,91838675,1555,1555,1555,1555,1
20240802,125800,91837120,1549,1549,1549,1549,0
20240802,125700,91837120,1549,1549,1549,1549,0
20240802,125600,91837120,1549,1549,1549,1549,0
20240802,125500,91837120,1549,1549,1549,1549,0
20240802,125400,91837120,1549,1549,1549,1549,0
20240802,125300,91837120,1549,1549,1549,1549,0
20240802,125200,91837120,1549,1549,1549,1549,0
20240802,125100,91837120,1549,1549,1549,1549,0
20240802,125000,91837120,1549,1549,1549,1549,0
20240802,124900,91837120,1549,1549,1549,1549,0
20240802,124800,91837120,1549,1549,1549,1549,0
20240802,124700,91837120,1549,1549,1549,1549,0
20240802,124600,91837120,1549,1549,1549,1549,0
20240802,124500,91837120,1549,1549,1549,1549,0
20240802,124400,91837120,1549,1549,1549,1549,0
20240802,124300,91837120,1549,1549,1549,1549,0
20240802,124200,91837120,1549,1549,1549,1549,0
20240802,124100,91837120,1549,1555,1555,1549,6
20240802,124000,91827820,1549,1554,1554,1549,54
20240802,123900,91743984,1554,1555,1555,1554,17
20240802,123800,91717554,1555,1555,1555,1555,0
20240802,123700,91717554,1555,1555,1555,1555,5
20240802,123600,91709779,1554,1554,1554,1554,0
20240802,123500,91709779,1554,1554,1554,1554,0
20240802,123400,91709779,1554,1554,1554,1554,0
20240802,123300,91709779,1554,1554,1554,1554,0
20240802,123200,91709779,1554,1549,1554,1549,467
20240802,123100,90985822,1549,1549,1549,1549,0
20240802,123000,90985822,1549,1549,1549,1549,0
20240802,122900,90985822,1549,1549,1549,1549,0
20240802,122800,90985822,1549,1549,1549,1549,0
20240802,122700,90985822,1549,1549,1549,1549,0
20240802,122600,90985822,1549,1549,1549,1549,0
20240802,122500,90985822,1549,1549,1549,1549,204
20240802,122400,90669826,1549,1549,1549,1549,200
20240802,122300,90360026,1548,1548,1548,1548,0
20240802,122200,90360026,1548,1548,1548,1548,0
20240802,122100,90360026,1548,1548,1548,1548,0
20240802,122000,90360026,1548,1548,1548,1548,1
20240802,121900,90358478,1548,1548,1548,1548,607
20240802,121800,89418842,1549,1549,1549,1549,0
20240802,121700,89418842,1549,1549,1549,1549,0
20240802,121600,89418842,1549,1549,1549,1549,50
20240802,121500,89341392,1548,1548,1548,1548,0
20240802,121400,89341392,1548,1548,1548,1548,0
20240802,121300,89341392,1548,1548,1548,1548,0
20240802,121200,89341392,1548,1548,1548,1548,0
20240802,121100,89341392,1548,1548,1548,1548,1
20240802,121000,89339844,1550,1548,1550,1548,81
20240802,120900,89214452,1548,1548,1548,1548,170
20240802,120800,88951292,1548,1548,1548,1548,0
20240802,120700,88951292,1548,1548,1548,1548,0
20240802,120600,88951292,1548,1548,1548,1548,100
20240802,120500,88796492,1549,1549,1549,1549,0
20240802,120400,88796492,1549,1549,1549,1549,96
20240802,120300,88647788,1549,1549,1549,1549,0
20240802,120200,88647788,1549,1549,1549,1549,33
20240802,120100,88596671,1549,1551,1551,1548,1262
20240802,120000,86642049,1560,1560,1560,1560,0
20240802,115900,86642049,1560,1560,1560,1560,50
20240802,115800,86564049,1560,1560,1560,1560,0
20240802,115700,86564049,1560,1561,1561,1560,11
20240802,115600,86546888,1551,1557,1557,1550,15047
20240802,115500,63209059,1560,1560,1560,1560,0
20240802,115400,63209059,1560,1560,1560,1560,0
20240802,115300,63209059,1560,1560,1560,1560,0
20240802,115200,63209059,1560,1560,1560,1560,100
20240802,115100,63053059,1564,1564,1564,1564,0
20240802,115000,63053059,1564,1564,1564,1564,1
20240802,114900,63051495,1558,1558,1558,1558,100
20240802,114800,62895695,1565,1565,1565,1565,0
20240802,114700,62895695,1565,1565,1565,1565,63
20240802,114600,62797100,1565,1565,1565,1565,1
20240802,114500,62795535,1565,1565,1565,1565,0
20240802,114400,62795535,1565,1565,1565,1565,0
20240802,114300,62795535,1565,1565,1565,1565,10
20240802,114200,62779885,1565,1565,1565,1565,2
20240802,114100,62776755,1564,1564,1564,1564,0
20240802,114000,62776755,1564,1564,1564,1564,62
20240802,113900,62679787,1564,1564,1564,1563,348
20240802,113800,62135583,1564,1564,1564,1564,100
20240802,113700,61979183,1558,1558,1558,1558,0
20240802,113600,61979183,1558,1558,1558,1558,85
20240802,113500,61846753,1570,1570,1570,1570,0
20240802,113400,61846753,1570,1570,1570,1570,1
20240802,113300,61845183,1559,1571,1571,1558,19500
20240802,113200,31411407,1575,1575,1575,1575,0
20240802,113100,31411407,1575,1575,1575,1575,0
20240802,113000,31411407,1575,1575,1575,1575,0
20240802,112900,31411407,1575,1575,1575,1575,0
20240802,112800,31411407,1575,1575,1575,1575,0
20240802,112700,31411407,1575,1575,1575,1575,0
20240802,112600,31411407,1575,1575,1575,1575,3
20240802,112500,31406682,1577,1577,1577,1577,0
20240802,112400,31406682,1577,1577,1577,1577,0
20240802,112300,31406682,1577,1577,1577,1577,0
20240802,112200,31406682,1577,1577,1577,1577,0
20240802,112100,31406682,1577,1577,1577,1577,12
20240802,112000,31387758,1577,1577,1577,1577,0
20240802,111900,31387758,1577,1577,1577,1577,0
20240802,111800,31387758,1577,1577,1577,1577,0
20240802,111700,31387758,1577,1577,1577,1577,1
20240802,111600,31386181,1571,1571,1571,1571,0
20240802,111500,31386181,1571,1571,1571,1571,0
20240802,111400,31386181,1571,1571,1571,1571,1
20240802,111300,31384610,1577,1577,1577,1577,0
20240802,111200,31384610,1577,1577,1577,1577,0
20240802,111100,31384610,1577,1577,1577,1577,0
20240802,111000,31384610,1577,1577,1577,1577,0
20240802,110900,31384610,1577,1577,1577,1577,0
20240802,110800,31384610,1577,1577,1577,1577,0
20240802,110700,31384610,1577,1577,1577,1577,0
20240802,110600,31384610,1577,1577,1577,1577,0
20240802,110500,31384610,1577,1577,1577,1577,0
20240802,110400,31384610,1577,1577,1577,1577,0
20240802,110300,31384610,1577,1577,1577,1577,0
20240802,110200,31384610,1577,1577,1577,1577,0
20240802,110100,31384610,1577,1577,1577,1577,0
20240802,110000,31384610,1577,1577,1577,1577,0
20240802,105900,31384610,1577,1577,1577,1577,30
20240802,105800,31337300,1562,1562,1562,1562,0
20240802,105700,31337300,1562,1562,1562,1562,0
20240802,105600,31337300,1562,1562,1562,1562,0
20240802,105500,31337300,1562,1574,1574,1562,290
20240802,105400,30883098,1579,1579,1579,1579,0
20240802,105300,30883098,1579,1579,1579,1579,0
20240802,105200,30883098,1579,1579,1579,1579,0
20240802,105100,30883098,1579,1579,1579,1579,0
20240802,105000,30883098,1579,1579,1579,1579,0
20240802,104900,30883098,1579,1579,1579,1579,0
20240802,104800,30883098,1579,1579,1579,1579,0
20240802,104700,30883098,1579,1579,1579,1579,0
20240802,104600,30883098,1579,1579,1579,1579,0
20240802,104500,30883098,1579,1579,1579,1579,0
20240802,104400,30883098,1579,1579,1579,1579,0
20240802,104300,30883098,1579,1579,1579,1579,0
20240802,104200,30883098,1579,1579,1579,1579,1
20240802,104100,30881519,1573,1573,1573,1573,800
20240802,104000,29623119,1573,1573,1573,1573,0
20240802,103900,29623119,1573,1575,1575,1573,2532
20240802,103800,25640032,1579,1579,1579,1579,1
20240802,103700,25638453,1579,1579,1579,1579,0
20240802,103600,25638453,1579,1579,1579,1579,0
20240802,103500,25638453,1579,1579,1579,1579,0
20240802,103400,25638453,1579,1579,1579,1579,1
20240802,103300,25636874,1579,1579,1579,1579,0
20240802,103200,25636874,1579,1579,1579,1579,0
20240802,103100,25636874,1579,1579,1579,1579,0
20240802,103000,25636874,1579,1579,1579,1579,0
20240802,102900,25636874,1579,1579,1579,1579,0
20240802,102800,25636874,1579,1579,1579,1579,0
20240802,102700,25636874,1579,1579,1579,1579,0
20240802,102600,25636874,1579,1579,1579,1579,66
20240802,102500,25532660,1575,1575,1575,1575,0
20240802,102400,25532660,1575,1575,1575,1575,0
20240802,102300,25532660,1575,1575,1575,1575,0
20240802,102200,25532660,1575,1576,1576,1575,216
20240802,102100,25192448,1579,1579,1579,1579,0
20240802,102000,25192448,1579,1579,1579,1579,1
20240802,101900,25190869,1580,1580,1580,1580,5
20240802,101800,25182969,1579,1576,1579,1576,95
20240802,101700,25032967,1575,1575,1575,1575,0
20240802,101600,25032967,1575,1575,1575,1575,131
20240802,101500,24826642,1575,1575,1575,1575,0
20240802,101400,24826642,1575,1575,1575,1575,5
20240802,101300,24818767,1575,1575,1575,1575,0
20240802,101200,24818767,1575,1575,1575,1575,0
20240802,101100,24818767,1575,1575,1575,1575,0
20240802,101000,24818767,1575,1575,1575,1575,5
20240802,100900,24810892,1575,1575,1575,1575,0
20240802,100800,24810892,1575,1575,1575,1575,0
20240802,100700,24810892,1575,1575,1575,1575,0
20240802,100600,24810892,1575,1575,1575,1575,0
20240802,100500,24810892,1575,1575,1575,1575,0
20240802,100400,24810892,1575,1575,1575,1575,0
20240802,100300,24810892,1575,1575,1575,1575,1
20240802,100200,24809317,1576,1575,1576,1575,20
20240802,100100,24777816,1575,1573,1575,1573,3
20240802,100000,24773095,1574,1575,1575,1574,4
20240802,095900,24766797,1577,1577,1577,1577,0
20240802,095800,24766797,1577,1576,1577,1576,4
20240802,095700,24760491,1579,1579,1579,1579,0
20240802,095600,24760491,1579,1579,1579,1579,0
20240802,095500,24760491,1579,1579,1579,1579,0
20240802,095400,24760491,1579,1579,1579,1579,0
20240802,095300,24760491,1579,1579,1579,1579,0
20240802,095200,24760491,1579,1579,1579,1579,0
20240802,095100,24760491,1579,1579,1579,1579,0
20240802,095000,24760491,1579,1579,1579,1579,0
20240802,094900,24760491,1579,1579,1579,1579,0
20240802,094800,24760491,1579,1579,1579,1579,0
20240802,094700,24760491,1579,1579,1579,1579,0
20240802,094600,24760491,1579,1579,1579,1579,2
20240802,094500,24757333,1579,1577,1579,1570,6320
20240802,094400,14834853,1580,1580,1580,1580,0
20240802,094300,14834853,1580,1580,1580,1580,5
20240802,094200,14826953,1580,1580,1580,1580,0
20240802,094100,14826953,1580,1580,1580,1580,1
20240802,094000,14825373,1578,1578,1578,1578,2
20240802,093900,14822217,1580,1580,1580,1580,0
20240802,093800,14822217,1580,1580,1580,1580,1
20240802,093700,14820637,1580,1580,1580,1580,0
20240802,093600,14820637,1580,1580,1580,1580,1
20240802,093500,14819057,1583,1577,1583,1577,2
20240802,093400,14815897,1582,1570,1582,1570,536
20240802,093300,13973981,1570,1570,1570,1570,100
20240802,093200,13816981,1570,1570,1570,1570,6
20240802,093100,13807561,1570,1570,1570,1570,2
20240802,093000,13804421,1570,1570,1570,1570,1
20240802,092900,13802851,1569,1569,1569,1569,0
20240802,092800,13802851,1569,1569,1569,1569,0
20240802,092700,13802851,1569,1569,1569,1569,0
20240802,092600,13802851,1569,1569,1569,1569,0
20240802,092500,13802851,1569,1569,1569,1569,297
20240802,092400,13336858,1569,1569,1569,1569,0
20240802,092300,13336858,1569,1569,1569,1569,3
20240802,092200,13332151,1569,1569,1570,1565,305
20240802,092100,12854074,1569,1569,1569,1569,0
20240802,092000,12854074,1569,1569,1569,1569,150
20240802,091900,12618724,1569,1569,1569,1569,10
20240802,091800,12603034,1569,1569,1569,1569,0
20240802,091700,12603034,1569,1569,1569,1569,0
20240802,091600,12603034,1569,1569,1569,1569,100
20240802,091500,12446134,1569,1569,1569,1569,32
20240802,091400,12395926,1570,1566,1570,1562,774
20240802,091300,11185475,1588,1588,1588,1588,1
20240802,091200,11183887,1588,1586,1589,1561,2056
20240802,091100,7943917,1586,1579,1586,1577,770
20240802,091000,6729165,1580,1582,1583,1580,8
20240802,090900,6716513,1586,1586,1586,1586,0
20240802,090800,6716513,1586,1586,1586,1586,1
20240802,090700,6714927,1578,1581,1581,1578,856
20240802,090600,5364058,1582,1585,1585,1582,10
20240802,090500,5348222,1586,1586,1586,1586,2
20240802,090400,5345050,1590,1590,1590,1590,0
20240802,090300,5345050,1590,1590,1590,1590,0
20240802,090200,5345050,1590,1590,1590,1590,0
20240802,090100,5345050,1590,1580,1590,1577,508
20240802,090000,4543454,1590,1577,1590,1577,2881