KissMeData/012280/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185600,30092595,856,856,856,856,438
20240802,185500,30092595,856,856,856,856,0
20240802,185400,30092595,856,856,856,856,0
20240802,185300,30092595,856,856,856,856,0
20240802,185200,30092595,856,856,856,856,0
20240802,185100,30092595,856,856,856,856,0
20240802,185000,30092595,856,856,856,856,0
20240802,184900,30092595,856,856,856,856,0
20240802,184800,30092595,856,856,856,856,0
20240802,184700,30092595,856,856,856,856,0
20240802,184600,30092595,856,856,856,856,0
20240802,184500,30092595,856,856,856,856,0
20240802,184400,30092595,856,856,856,856,0
20240802,184300,30092595,856,856,856,856,0
20240802,184200,30092595,856,856,856,856,0
20240802,184100,30092595,856,856,856,856,0
20240802,184000,30092595,856,856,856,856,0
20240802,183900,30092595,856,856,856,856,0
20240802,183800,30092595,856,856,856,856,0
20240802,183700,30092595,856,856,856,856,0
20240802,183600,30092595,856,856,856,856,0
20240802,183500,30092595,856,856,856,856,0
20240802,183400,30092595,856,856,856,856,0
20240802,183300,30092595,856,856,856,856,0
20240802,183200,30092595,856,856,856,856,0
20240802,183100,30092595,856,856,856,856,0
20240802,183000,30092595,856,856,856,856,0
20240802,182900,30092595,856,856,856,856,0
20240802,182800,30092595,856,856,856,856,0
20240802,182700,30092595,856,856,856,856,0
20240802,182600,30092595,856,856,856,856,438
20240802,182500,30092595,856,856,856,856,0
20240802,182400,30092595,856,856,856,856,0
20240802,182300,30092595,856,856,856,856,0
20240802,182200,30092595,856,856,856,856,0
20240802,182100,30092595,856,856,856,856,0
20240802,182000,30092595,856,856,856,856,0
20240802,181900,30092595,856,856,856,856,0
20240802,181800,30092595,856,856,856,856,0
20240802,181700,30092595,856,856,856,856,0
20240802,181600,30092595,856,856,856,856,0
20240802,181500,30092595,856,856,856,856,0
20240802,181400,30092595,856,856,856,856,0
20240802,181300,30092595,856,856,856,856,0
20240802,181200,30092595,856,856,856,856,0
20240802,181100,30092595,856,856,856,856,0
20240802,181000,30092595,856,856,856,856,0
20240802,180900,30092595,856,856,856,856,0
20240802,180800,30092595,856,856,856,856,0
20240802,180700,30092595,856,856,856,856,0
20240802,180600,30092595,856,856,856,856,0
20240802,180500,30092595,856,856,856,856,0
20240802,180400,30092595,856,856,856,856,0
20240802,180300,30092595,856,856,856,856,0
20240802,180200,30092595,856,856,856,856,0
20240802,180100,30092595,856,856,856,856,0
20240802,180000,30092595,856,856,856,856,0
20240802,175900,30092595,856,856,856,856,0
20240802,175800,30092595,856,856,856,856,0
20240802,175700,30092595,856,856,856,856,0
20240802,175600,30092595,856,856,856,856,438
20240802,175500,30092595,856,856,856,856,0
20240802,175400,30092595,856,856,856,856,0
20240802,175300,30092595,856,856,856,856,0
20240802,175200,30092595,856,856,856,856,0
20240802,175100,30092595,856,856,856,856,0
20240802,175000,30092595,856,856,856,856,0
20240802,174900,30092595,856,856,856,856,0
20240802,174800,30092595,856,856,856,856,0
20240802,174700,30092595,856,856,856,856,0
20240802,174600,30092595,856,856,856,856,0
20240802,174500,30092595,856,856,856,856,0
20240802,174400,30092595,856,856,856,856,0
20240802,174300,30092595,856,856,856,856,0
20240802,174200,30092595,856,856,856,856,0
20240802,174100,30092595,856,856,856,856,0
20240802,174000,30092595,856,856,856,856,0
20240802,173900,30092595,856,856,856,856,0
20240802,173800,30092595,856,856,856,856,0
20240802,173700,30092595,856,856,856,856,0
20240802,173600,30092595,856,856,856,856,0
20240802,173500,30092595,856,856,856,856,0
20240802,173400,30092595,856,856,856,856,0
20240802,173300,30092595,856,856,856,856,0
20240802,173200,30092595,856,856,856,856,0
20240802,173100,30092595,856,856,856,856,0
20240802,173000,30092595,856,856,856,856,0
20240802,172900,30092595,856,856,856,856,0
20240802,172800,30092595,856,856,856,856,0
20240802,172700,30092595,856,856,856,856,0
20240802,172600,30092595,856,856,856,856,438
20240802,172500,30092595,856,856,856,856,0
20240802,172400,30092595,856,856,856,856,0
20240802,172300,30092595,856,856,856,856,0
20240802,172200,30092595,856,856,856,856,0
20240802,172100,30092595,856,856,856,856,0
20240802,172000,30092595,856,856,856,856,0
20240802,171900,30092595,856,856,856,856,0
20240802,171800,30092595,856,856,856,856,0
20240802,171700,30092595,856,856,856,856,0
20240802,171600,30092595,856,856,856,856,0
20240802,171500,30092595,856,856,856,856,0
20240802,171400,30092595,856,856,856,856,0
20240802,171300,30092595,856,856,856,856,0
20240802,171200,30092595,856,856,856,856,0
20240802,171100,30092595,856,856,856,856,0
20240802,171000,30092595,856,856,856,856,0
20240802,170900,30092595,856,856,856,856,0
20240802,170800,30092595,856,856,856,856,0
20240802,170700,30092595,856,856,856,856,0
20240802,170600,30092595,856,856,856,856,0
20240802,170500,30092595,856,856,856,856,0
20240802,170400,30092595,856,856,856,856,0
20240802,170300,30092595,856,856,856,856,0
20240802,170200,30092595,856,856,856,856,0
20240802,170100,30092595,856,856,856,856,0
20240802,170000,30092595,856,856,856,856,0
20240802,165900,30092595,856,856,856,856,0
20240802,165800,30092595,856,856,856,856,0
20240802,165700,30092595,856,856,856,856,0
20240802,165600,30092595,856,856,856,856,438
20240802,165500,30092595,856,856,856,856,0
20240802,165400,30092595,856,856,856,856,0
20240802,165300,30092595,856,856,856,856,0
20240802,165200,30092595,856,856,856,856,0
20240802,165100,30092595,856,856,856,856,0
20240802,165000,30092595,856,856,856,856,0
20240802,164900,30092595,856,856,856,856,0
20240802,164800,30092595,856,856,856,856,0
20240802,164700,30092595,856,856,856,856,0
20240802,164600,30092595,856,856,856,856,0
20240802,164500,30092595,856,856,856,856,0
20240802,164400,30092595,856,856,856,856,0
20240802,164300,30092595,856,856,856,856,0
20240802,164200,30092595,856,856,856,856,0
20240802,164100,30092595,856,856,856,856,0
20240802,164000,30092595,856,856,856,856,0
20240802,163900,30092595,856,856,856,856,0
20240802,163800,30092595,856,856,856,856,0
20240802,163700,30092595,856,856,856,856,0
20240802,163600,30092595,856,856,856,856,0
20240802,163500,30092595,856,856,856,856,0
20240802,163400,30092595,856,856,856,856,0
20240802,163300,30092595,856,856,856,856,0
20240802,163200,30092595,856,856,856,856,0
20240802,163100,30092595,856,856,856,856,0
20240802,163000,30092595,856,856,856,856,0
20240802,162900,30092595,856,856,856,856,0
20240802,162800,30092595,856,856,856,856,0
20240802,162700,30092595,856,856,856,856,0
20240802,162600,30092595,856,856,856,856,438
20240802,162500,30092595,856,856,856,856,0
20240802,162400,30092595,856,856,856,856,0
20240802,162300,30092595,856,856,856,856,0
20240802,162200,30092595,856,856,856,856,0
20240802,162100,30092595,856,856,856,856,0
20240802,162000,30092595,856,856,856,856,0
20240802,161900,30092595,856,856,856,856,0
20240802,161800,30092595,856,856,856,856,0
20240802,161700,30092595,856,856,856,856,0
20240802,161600,30092595,856,856,856,856,0
20240802,161500,30092595,856,856,856,856,0
20240802,161400,30092595,856,856,856,856,0
20240802,161300,30092595,856,856,856,856,0
20240802,161200,30092595,856,856,856,856,0
20240802,161100,30092595,856,856,856,856,0
20240802,161000,30092595,856,856,856,856,0
20240802,160900,30092595,856,856,856,856,0
20240802,160800,30092595,856,856,856,856,0
20240802,160700,30092595,856,856,856,856,0
20240802,160600,30092595,856,856,856,856,0
20240802,160500,30092595,856,856,856,856,0
20240802,160400,30092595,856,856,856,856,0
20240802,160300,30092595,856,856,856,856,0
20240802,160200,30092595,856,856,856,856,0
20240802,160100,30092595,856,856,856,856,0
20240802,160000,30092595,856,856,856,856,0
20240802,155900,30092595,856,856,856,856,0
20240802,155800,30092595,856,856,856,856,0
20240802,155700,30092595,856,856,856,856,0
20240802,155600,30092595,856,856,856,856,438
20240802,155500,30092595,856,856,856,856,0
20240802,155400,30092595,856,856,856,856,0
20240802,155300,30092595,856,856,856,856,0
20240802,155200,30092595,856,856,856,856,0
20240802,155100,30092595,856,856,856,856,0
20240802,155000,30092595,856,856,856,856,0
20240802,154900,30092595,856,856,856,856,0
20240802,154800,30092595,856,856,856,856,0
20240802,154700,30092595,856,856,856,856,0
20240802,154600,30092595,856,856,856,856,0
20240802,154500,30092595,856,856,856,856,0
20240802,154400,30092595,856,856,856,856,0
20240802,154300,30092595,856,856,856,856,0
20240802,154200,30092595,856,856,856,856,0
20240802,154100,30092595,856,856,856,856,0
20240802,154000,30092595,856,856,856,856,0
20240802,153900,30092595,856,856,856,856,0
20240802,153800,30092595,856,856,856,856,0
20240802,153700,30092595,856,856,856,856,0
20240802,153600,30092595,856,856,856,856,0
20240802,153500,30092595,856,856,856,856,0
20240802,153400,30092595,856,856,856,856,0
20240802,153300,30092595,856,856,856,856,0
20240802,153200,30092595,856,856,856,856,0
20240802,153100,30092595,856,856,856,856,0
20240802,153000,30092595,856,856,856,856,438
20240802,152900,29717667,859,859,859,859,0
20240802,152800,29717667,859,859,859,859,0
20240802,152700,29717667,859,859,859,859,0
20240802,152600,29717667,859,859,859,859,0
20240802,152500,29717667,859,859,859,859,0
20240802,152400,29717667,859,859,859,859,0
20240802,152300,29717667,859,859,859,859,0
20240802,152200,29717667,859,859,859,859,0
20240802,152100,29717667,859,859,859,859,0
20240802,152000,29717667,859,859,859,859,0
20240802,151900,29717667,859,859,859,859,0
20240802,151800,29717667,859,859,859,859,0
20240802,151700,29717667,859,859,859,859,0
20240802,151600,29717667,859,859,859,859,0
20240802,151500,29717667,859,859,859,859,500
20240802,151400,29288167,856,856,856,856,87
20240802,151300,29213695,856,856,856,856,256
20240802,151200,28994559,859,859,859,859,0
20240802,151100,28994559,859,859,859,859,10
20240802,151000,28985969,859,859,859,859,4
20240802,150900,28982533,856,857,857,856,15
20240802,150800,28969685,856,856,856,856,7
20240802,150700,28963693,859,859,859,859,1
20240802,150600,28962834,859,859,859,859,0
20240802,150500,28962834,859,859,859,859,5
20240802,150400,28958539,856,856,856,856,100
20240802,150300,28872939,859,859,859,859,0
20240802,150200,28872939,859,859,859,859,0
20240802,150100,28872939,859,859,859,859,0
20240802,150000,28872939,859,855,859,855,3
20240802,145900,28870366,855,855,855,855,0
20240802,145800,28870366,855,855,855,855,0
20240802,145700,28870366,855,855,855,855,0
20240802,145600,28870366,855,855,855,855,7
20240802,145500,28864381,860,860,860,860,0
20240802,145400,28864381,860,860,860,860,58
20240802,145300,28814501,860,860,860,860,0
20240802,145200,28814501,860,860,860,860,0
20240802,145100,28814501,860,860,860,860,0
20240802,145000,28814501,860,860,860,860,0
20240802,144900,28814501,860,860,860,860,0
20240802,144800,28814501,860,860,860,860,0
20240802,144700,28814501,860,860,860,860,0
20240802,144600,28814501,860,859,860,855,2191
20240802,144500,26938186,860,860,860,860,0
20240802,144400,26938186,860,860,860,860,0
20240802,144300,26938186,860,860,860,860,0
20240802,144200,26938186,860,860,860,860,0
20240802,144100,26938186,860,860,860,860,0
20240802,144000,26938186,860,860,860,860,0
20240802,143900,26938186,860,860,860,860,3
20240802,143800,26935606,860,860,860,860,0
20240802,143700,26935606,860,860,860,860,0
20240802,143600,26935606,860,860,860,860,0
20240802,143500,26935606,860,860,860,860,0
20240802,143400,26935606,860,860,860,860,0
20240802,143300,26935606,860,860,860,860,48
20240802,143200,26894326,860,860,860,860,0
20240802,143100,26894326,860,860,860,860,0
20240802,143000,26894326,860,860,860,860,0
20240802,142900,26894326,860,860,860,860,0
20240802,142800,26894326,860,860,860,860,0
20240802,142700,26894326,860,860,860,860,100
20240802,142600,26808326,860,860,860,860,100
20240802,142500,26722326,860,860,860,860,0
20240802,142400,26722326,860,860,860,860,0
20240802,142300,26722326,860,860,860,860,0
20240802,142200,26722326,860,860,860,860,0
20240802,142100,26722326,860,860,860,860,2
20240802,142000,26720606,859,859,859,859,0
20240802,141900,26720606,859,859,859,859,0
20240802,141800,26720606,859,859,859,859,0
20240802,141700,26720606,859,859,859,859,0
20240802,141600,26720606,859,859,859,859,0
20240802,141500,26720606,859,859,859,859,3
20240802,141400,26718029,859,859,859,859,0
20240802,141300,26718029,859,859,859,859,0
20240802,141200,26718029,859,859,859,859,0
20240802,141100,26718029,859,859,859,859,0
20240802,141000,26718029,859,859,859,859,3
20240802,140900,26715452,860,860,860,860,0
20240802,140800,26715452,860,860,860,860,50
20240802,140700,26672452,861,861,861,861,0
20240802,140600,26672452,861,861,861,861,0
20240802,140500,26672452,861,861,861,861,0
20240802,140400,26672452,861,861,861,861,0
20240802,140300,26672452,861,861,861,861,0
20240802,140200,26672452,861,861,861,861,0
20240802,140100,26672452,861,861,861,861,0
20240802,140000,26672452,861,861,861,861,0
20240802,135900,26672452,861,861,861,861,0
20240802,135800,26672452,861,861,861,861,0
20240802,135700,26672452,861,861,861,861,301
20240802,135600,26413291,861,861,861,861,1200
20240802,135500,25380091,861,861,861,861,2372
20240802,135400,23337799,860,860,860,860,0
20240802,135300,23337799,860,860,860,860,0
20240802,135200,23337799,860,860,860,860,0
20240802,135100,23337799,860,860,860,860,0
20240802,135000,23337799,860,860,860,860,1103
20240802,134900,22389219,860,860,860,860,0
20240802,134800,22389219,860,860,860,860,0
20240802,134700,22389219,860,860,860,860,0
20240802,134600,22389219,860,856,860,856,58
20240802,134500,22339531,856,857,857,856,1719
20240802,134400,20867790,858,858,858,858,0
20240802,134300,20867790,858,858,858,858,0
20240802,134200,20867790,858,858,858,858,0
20240802,134100,20867790,858,858,858,858,0
20240802,134000,20867790,858,858,858,858,0
20240802,133900,20867790,858,858,858,858,0
20240802,133800,20867790,858,858,858,858,0
20240802,133700,20867790,858,858,858,858,4
20240802,133600,20864358,858,858,858,858,0
20240802,133500,20864358,858,858,858,858,13
20240802,133400,20853204,860,860,860,860,0
20240802,133300,20853204,860,860,860,860,0
20240802,133200,20853204,860,860,860,860,0
20240802,133100,20853204,860,860,860,860,0
20240802,133000,20853204,860,860,860,860,0
20240802,132900,20853204,860,860,860,860,0
20240802,132800,20853204,860,860,860,860,0
20240802,132700,20853204,860,860,860,860,0
20240802,132600,20853204,860,860,860,860,0
20240802,132500,20853204,860,860,860,860,3
20240802,132400,20850624,858,858,858,858,0
20240802,132300,20850624,858,858,858,858,0
20240802,132200,20850624,858,858,858,858,0
20240802,132100,20850624,858,858,858,858,0
20240802,132000,20850624,858,858,858,858,0
20240802,131900,20850624,858,858,858,858,58
20240802,131800,20800860,858,858,858,858,0
20240802,131700,20800860,858,858,858,858,0
20240802,131600,20800860,858,858,858,858,52
20240802,131500,20756244,858,858,858,858,10
20240802,131400,20747664,858,858,858,858,2
20240802,131300,20745948,860,860,860,860,0
20240802,131200,20745948,860,860,860,860,0
20240802,131100,20745948,860,860,860,860,0
20240802,131000,20745948,860,860,860,860,0
20240802,130900,20745948,860,860,860,860,20
20240802,130800,20728748,860,860,860,860,16
20240802,130700,20714988,860,860,860,860,0
20240802,130600,20714988,860,860,860,860,0
20240802,130500,20714988,860,860,860,860,0
20240802,130400,20714988,860,860,860,860,3
20240802,130300,20712408,857,857,857,857,0
20240802,130200,20712408,857,857,857,857,0
20240802,130100,20712408,857,857,857,857,0
20240802,130000,20712408,857,857,857,857,0
20240802,125900,20712408,857,857,857,857,0
20240802,125800,20712408,857,857,857,857,0
20240802,125700,20712408,857,857,857,857,0
20240802,125600,20712408,857,857,857,857,0
20240802,125500,20712408,857,857,857,857,0
20240802,125400,20712408,857,857,857,857,0
20240802,125300,20712408,857,857,857,857,0
20240802,125200,20712408,857,857,857,857,0
20240802,125100,20712408,857,857,857,857,355
20240802,125000,20408173,858,858,858,858,1
20240802,124900,20407315,858,858,858,858,118
20240802,124800,20306071,858,858,858,858,0
20240802,124700,20306071,858,858,858,858,0
20240802,124600,20306071,858,859,859,858,4
20240802,124500,20302638,856,859,859,856,1927
20240802,124400,18651235,858,858,858,858,4
20240802,124300,18647803,860,860,860,860,0
20240802,124200,18647803,860,860,860,860,30
20240802,124100,18622003,860,860,860,860,100
20240802,124000,18536003,860,858,860,857,2382
20240802,123900,16492896,858,858,858,858,0
20240802,123800,16492896,858,858,858,858,0
20240802,123700,16492896,858,858,858,858,0
20240802,123600,16492896,858,858,858,858,0
20240802,123500,16492896,858,859,859,858,100
20240802,123400,16407095,860,860,860,860,0
20240802,123300,16407095,860,860,860,860,0
20240802,123200,16407095,860,860,860,860,5
20240802,123100,16402795,860,860,860,860,0
20240802,123000,16402795,860,860,860,860,0
20240802,122900,16402795,860,860,860,860,0
20240802,122800,16402795,860,860,860,860,0
20240802,122700,16402795,860,860,860,860,0
20240802,122600,16402795,860,860,860,860,0
20240802,122500,16402795,860,860,860,860,0
20240802,122400,16402795,860,860,860,860,0
20240802,122300,16402795,860,860,860,860,0
20240802,122200,16402795,860,860,860,860,0
20240802,122100,16402795,860,860,860,860,0
20240802,122000,16402795,860,860,860,860,11
20240802,121900,16393335,859,859,859,859,0
20240802,121800,16393335,859,859,859,859,0
20240802,121700,16393335,859,859,859,859,51
20240802,121600,16349526,859,859,859,859,0
20240802,121500,16349526,859,860,860,859,4327
20240802,121400,12628368,861,861,861,861,0
20240802,121300,12628368,861,861,861,861,0
20240802,121200,12628368,861,861,861,861,0
20240802,121100,12628368,861,861,861,861,0
20240802,121000,12628368,861,861,861,861,5
20240802,120900,12624063,861,861,861,861,0
20240802,120800,12624063,861,861,861,861,0
20240802,120700,12624063,861,861,861,861,0
20240802,120600,12624063,861,861,861,861,0
20240802,120500,12624063,861,861,861,861,0
20240802,120400,12624063,861,861,861,861,0
20240802,120300,12624063,861,861,861,861,5
20240802,120200,12619758,863,863,863,863,0
20240802,120100,12619758,863,863,863,863,0
20240802,120000,12619758,863,863,863,863,0
20240802,115900,12619758,863,863,863,863,0
20240802,115800,12619758,863,863,863,863,0
20240802,115700,12619758,863,863,863,863,0
20240802,115600,12619758,863,863,863,863,0
20240802,115500,12619758,863,863,863,863,0
20240802,115400,12619758,863,863,863,863,0
20240802,115300,12619758,863,863,863,863,0
20240802,115200,12619758,863,863,863,863,0
20240802,115100,12619758,863,863,863,863,0
20240802,115000,12619758,863,863,863,863,0
20240802,114900,12619758,863,863,863,863,0
20240802,114800,12619758,863,863,863,863,0
20240802,114700,12619758,863,863,863,863,1
20240802,114600,12618895,863,863,863,863,0
20240802,114500,12618895,863,863,863,863,0
20240802,114400,12618895,863,863,863,863,0
20240802,114300,12618895,863,863,863,863,0
20240802,114200,12618895,863,863,863,863,0
20240802,114100,12618895,863,863,863,863,0
20240802,114000,12618895,863,863,863,863,0
20240802,113900,12618895,863,863,863,863,405
20240802,113800,12269380,863,863,863,863,200
20240802,113700,12096780,863,863,863,863,0
20240802,113600,12096780,863,863,863,863,0
20240802,113500,12096780,863,863,863,863,0
20240802,113400,12096780,863,863,863,863,0
20240802,113300,12096780,863,863,863,863,0
20240802,113200,12096780,863,863,863,863,0
20240802,113100,12096780,863,863,863,863,0
20240802,113000,12096780,863,863,863,863,0
20240802,112900,12096780,863,863,863,863,0
20240802,112800,12096780,863,863,863,863,0
20240802,112700,12096780,863,863,863,863,0
20240802,112600,12096780,863,863,863,863,0
20240802,112500,12096780,863,863,863,863,0
20240802,112400,12096780,863,863,863,863,0
20240802,112300,12096780,863,863,863,863,0
20240802,112200,12096780,863,863,863,863,283
20240802,112100,11852551,863,863,863,863,0
20240802,112000,11852551,863,863,863,863,0
20240802,111900,11852551,863,863,863,863,0
20240802,111800,11852551,863,863,863,863,0
20240802,111700,11852551,863,863,863,863,10
20240802,111600,11843921,863,863,863,863,0
20240802,111500,11843921,863,863,863,863,0
20240802,111400,11843921,863,863,863,863,0
20240802,111300,11843921,863,863,863,863,0
20240802,111200,11843921,863,863,863,863,0
20240802,111100,11843921,863,863,863,863,0
20240802,111000,11843921,863,863,863,863,0
20240802,110900,11843921,863,863,863,863,0
20240802,110800,11843921,863,863,863,863,0
20240802,110700,11843921,863,863,863,863,0
20240802,110600,11843921,863,863,863,863,0
20240802,110500,11843921,863,863,863,863,0
20240802,110400,11843921,863,863,863,863,0
20240802,110300,11843921,863,863,863,863,0
20240802,110200,11843921,863,863,863,863,0
20240802,110100,11843921,863,863,863,863,0
20240802,110000,11843921,863,863,863,863,477
20240802,105900,11432270,863,863,863,863,0
20240802,105800,11432270,863,863,863,863,0
20240802,105700,11432270,863,863,863,863,0
20240802,105600,11432270,863,863,863,863,0
20240802,105500,11432270,863,863,863,863,0
20240802,105400,11432270,863,863,863,863,0
20240802,105300,11432270,863,863,863,863,0
20240802,105200,11432270,863,863,863,863,0
20240802,105100,11432270,863,863,863,863,0
20240802,105000,11432270,863,863,863,863,0
20240802,104900,11432270,863,863,863,863,0
20240802,104800,11432270,863,863,863,863,0
20240802,104700,11432270,863,863,863,863,0
20240802,104600,11432270,863,863,863,863,0
20240802,104500,11432270,863,863,863,863,0
20240802,104400,11432270,863,863,863,863,0
20240802,104300,11432270,863,863,863,863,0
20240802,104200,11432270,863,863,863,863,3
20240802,104100,11429681,863,863,863,863,0
20240802,104000,11429681,863,863,863,863,0
20240802,103900,11429681,863,863,863,863,3
20240802,103800,11427092,858,858,858,858,0
20240802,103700,11427092,858,858,858,858,0
20240802,103600,11427092,858,858,858,858,0
20240802,103500,11427092,858,858,858,858,0
20240802,103400,11427092,858,858,858,858,0
20240802,103300,11427092,858,858,858,858,0
20240802,103200,11427092,858,858,858,858,0
20240802,103100,11427092,858,858,858,858,0
20240802,103000,11427092,858,858,858,858,0
20240802,102900,11427092,858,858,858,858,0
20240802,102800,11427092,858,858,858,858,0
20240802,102700,11427092,858,858,858,858,0
20240802,102600,11427092,858,858,858,858,200
20240802,102500,11255492,858,859,859,858,2200
20240802,102400,9367891,859,859,859,859,300
20240802,102300,9110191,859,859,859,859,0
20240802,102200,9110191,859,859,859,859,0
20240802,102100,9110191,859,860,860,859,279
20240802,102000,8870525,862,862,862,862,0
20240802,101900,8870525,862,862,862,862,0
20240802,101800,8870525,862,862,862,862,3
20240802,101700,8867939,863,863,863,863,0
20240802,101600,8867939,863,863,863,863,0
20240802,101500,8867939,863,863,863,863,0
20240802,101400,8867939,863,863,863,863,0
20240802,101300,8867939,863,863,863,863,0
20240802,101200,8867939,863,863,863,863,5
20240802,101100,8863624,859,860,860,859,393
20240802,101000,8525972,863,863,863,863,0
20240802,100900,8525972,863,863,863,863,0
20240802,100800,8525972,863,863,863,863,0
20240802,100700,8525972,863,863,863,863,0
20240802,100600,8525972,863,863,863,863,0
20240802,100500,8525972,863,863,863,863,0
20240802,100400,8525972,863,863,863,863,1
20240802,100300,8525109,863,863,863,863,1
20240802,100200,8524246,863,863,863,863,0
20240802,100100,8524246,863,863,863,863,0
20240802,100000,8524246,863,863,863,863,0
20240802,095900,8524246,863,863,863,863,0
20240802,095800,8524246,863,863,863,863,0
20240802,095700,8524246,863,863,863,863,0
20240802,095600,8524246,863,863,863,863,0
20240802,095500,8524246,863,863,863,863,1
20240802,095400,8523383,863,863,863,863,60
20240802,095300,8471603,863,863,863,863,0
20240802,095200,8471603,863,863,863,863,30
20240802,095100,8445713,863,863,863,863,0
20240802,095000,8445713,863,863,863,863,0
20240802,094900,8445713,863,863,863,863,0
20240802,094800,8445713,863,863,863,863,115
20240802,094700,8346468,863,863,863,863,0
20240802,094600,8346468,863,863,863,863,100
20240802,094500,8260168,863,863,863,863,22
20240802,094400,8241182,863,863,863,863,68
20240802,094300,8182498,863,863,863,863,0
20240802,094200,8182498,863,863,863,863,0
20240802,094100,8182498,863,863,863,863,0
20240802,094000,8182498,863,863,863,863,3
20240802,093900,8179909,859,859,859,859,0
20240802,093800,8179909,859,859,859,859,0
20240802,093700,8179909,859,859,859,859,0
20240802,093600,8179909,859,859,859,859,0
20240802,093500,8179909,859,859,859,859,0
20240802,093400,8179909,859,861,861,859,200
20240802,093300,8008107,863,863,863,863,0
20240802,093200,8008107,863,863,863,863,0
20240802,093100,8008107,863,863,863,863,3
20240802,093000,8005518,858,858,858,858,0
20240802,092900,8005518,858,863,863,858,5002
20240802,092800,3709298,863,863,863,863,0
20240802,092700,3709298,863,863,863,863,0
20240802,092600,3709298,863,863,863,863,0
20240802,092500,3709298,863,865,865,863,11
20240802,092400,3699797,868,868,868,868,0
20240802,092300,3699797,868,868,868,868,0
20240802,092200,3699797,868,868,868,868,0
20240802,092100,3699797,868,868,868,868,0
20240802,092000,3699797,868,868,868,868,3
20240802,091900,3697193,868,868,868,868,0
20240802,091800,3697193,868,868,868,868,0
20240802,091700,3697193,868,868,868,868,0
20240802,091600,3697193,868,868,868,868,0
20240802,091500,3697193,868,868,868,868,0
20240802,091400,3697193,868,868,868,868,0
20240802,091300,3697193,868,868,868,868,120
20240802,091200,3593033,868,868,868,868,5
20240802,091100,3588693,863,867,867,863,2461
20240802,091000,1455312,867,867,867,867,333
20240802,090900,1166601,869,869,869,869,4
20240802,090800,1163125,869,867,869,867,1106
20240802,090700,204111,872,872,872,872,0
20240802,090600,204111,872,872,872,872,0
20240802,090500,204111,872,872,872,872,1
20240802,090400,203239,872,870,872,870,99
20240802,090300,117045,867,867,867,867,0
20240802,090200,117045,867,867,867,867,0
20240802,090100,117045,867,867,867,867,0
20240802,090000,117045,867,867,867,867,135