KissMeData/014160/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185800,403200756,1100,1100,1100,1100,2778
20240802,185700,403200756,1100,1100,1100,1100,0
20240802,185600,403200756,1100,1100,1100,1100,0
20240802,185500,403200756,1100,1100,1100,1100,0
20240802,185400,403200756,1100,1100,1100,1100,0
20240802,185300,403200756,1100,1100,1100,1100,0
20240802,185200,403200756,1100,1100,1100,1100,0
20240802,185100,403200756,1100,1100,1100,1100,0
20240802,185000,403200756,1100,1100,1100,1100,0
20240802,184900,403200756,1100,1100,1100,1100,0
20240802,184800,403200756,1100,1100,1100,1100,0
20240802,184700,403200756,1100,1100,1100,1100,0
20240802,184600,403200756,1100,1100,1100,1100,0
20240802,184500,403200756,1100,1100,1100,1100,0
20240802,184400,403200756,1100,1100,1100,1100,0
20240802,184300,403200756,1100,1100,1100,1100,0
20240802,184200,403200756,1100,1100,1100,1100,0
20240802,184100,403200756,1100,1100,1100,1100,0
20240802,184000,403200756,1100,1100,1100,1100,0
20240802,183900,403200756,1100,1100,1100,1100,0
20240802,183800,403200756,1100,1100,1100,1100,0
20240802,183700,403200756,1100,1100,1100,1100,0
20240802,183600,403200756,1100,1100,1100,1100,0
20240802,183500,403200756,1100,1100,1100,1100,0
20240802,183400,403200756,1100,1100,1100,1100,0
20240802,183300,403200756,1100,1100,1100,1100,0
20240802,183200,403200756,1100,1100,1100,1100,0
20240802,183100,403200756,1100,1100,1100,1100,0
20240802,183000,403200756,1100,1100,1100,1100,0
20240802,182900,403200756,1100,1100,1100,1100,0
20240802,182800,403200756,1100,1100,1100,1100,2778
20240802,182700,403200756,1100,1100,1100,1100,0
20240802,182600,403200756,1100,1100,1100,1100,0
20240802,182500,403200756,1100,1100,1100,1100,0
20240802,182400,403200756,1100,1100,1100,1100,0
20240802,182300,403200756,1100,1100,1100,1100,0
20240802,182200,403200756,1100,1100,1100,1100,0
20240802,182100,403200756,1100,1100,1100,1100,0
20240802,182000,403200756,1100,1100,1100,1100,0
20240802,181900,403200756,1100,1100,1100,1100,0
20240802,181800,403200756,1100,1100,1100,1100,0
20240802,181700,403200756,1100,1100,1100,1100,0
20240802,181600,403200756,1100,1100,1100,1100,0
20240802,181500,403200756,1100,1100,1100,1100,0
20240802,181400,403200756,1100,1100,1100,1100,0
20240802,181300,403200756,1100,1100,1100,1100,0
20240802,181200,403200756,1100,1100,1100,1100,0
20240802,181100,403200756,1100,1100,1100,1100,0
20240802,181000,403200756,1100,1100,1100,1100,0
20240802,180900,403200756,1100,1100,1100,1100,0
20240802,180800,403200756,1100,1100,1100,1100,0
20240802,180700,403200756,1100,1100,1100,1100,0
20240802,180600,403200756,1100,1100,1100,1100,0
20240802,180500,403200756,1100,1100,1100,1100,0
20240802,180400,403200756,1100,1100,1100,1100,0
20240802,180300,403200756,1100,1100,1100,1100,0
20240802,180200,403200756,1100,1100,1100,1100,0
20240802,180100,403200756,1100,1100,1100,1100,0
20240802,180000,403200756,1100,1100,1100,1100,0
20240802,175900,403200756,1100,1100,1100,1100,0
20240802,175800,403200756,1100,1100,1100,1100,2778
20240802,175700,403200756,1100,1100,1100,1100,0
20240802,175600,403200756,1100,1100,1100,1100,0
20240802,175500,403200756,1100,1100,1100,1100,0
20240802,175400,403200756,1100,1100,1100,1100,0
20240802,175300,403200756,1100,1100,1100,1100,0
20240802,175200,403200756,1100,1100,1100,1100,0
20240802,175100,403200756,1100,1100,1100,1100,0
20240802,175000,403200756,1100,1100,1100,1100,0
20240802,174900,403200756,1100,1100,1100,1100,0
20240802,174800,403200756,1100,1100,1100,1100,0
20240802,174700,403200756,1100,1100,1100,1100,0
20240802,174600,403200756,1100,1100,1100,1100,0
20240802,174500,403200756,1100,1100,1100,1100,0
20240802,174400,403200756,1100,1100,1100,1100,0
20240802,174300,403200756,1100,1100,1100,1100,0
20240802,174200,403200756,1100,1100,1100,1100,0
20240802,174100,403200756,1100,1100,1100,1100,0
20240802,174000,403200756,1100,1100,1100,1100,0
20240802,173900,403200756,1100,1100,1100,1100,0
20240802,173800,403200756,1100,1100,1100,1100,0
20240802,173700,403200756,1100,1100,1100,1100,0
20240802,173600,403200756,1100,1100,1100,1100,0
20240802,173500,403200756,1100,1100,1100,1100,0
20240802,173400,403200756,1100,1100,1100,1100,0
20240802,173300,403200756,1100,1100,1100,1100,0
20240802,173200,403200756,1100,1100,1100,1100,0
20240802,173100,403200756,1100,1100,1100,1100,0
20240802,173000,403200756,1100,1100,1100,1100,0
20240802,172900,403200756,1100,1100,1100,1100,0
20240802,172800,403200756,1100,1100,1100,1100,2778
20240802,172700,403200756,1100,1100,1100,1100,0
20240802,172600,403200756,1100,1100,1100,1100,0
20240802,172500,403200756,1100,1100,1100,1100,0
20240802,172400,403200756,1100,1100,1100,1100,0
20240802,172300,403200756,1100,1100,1100,1100,0
20240802,172200,403200756,1100,1100,1100,1100,0
20240802,172100,403200756,1100,1100,1100,1100,0
20240802,172000,403200756,1100,1100,1100,1100,0
20240802,171900,403200756,1100,1100,1100,1100,0
20240802,171800,403200756,1100,1100,1100,1100,0
20240802,171700,403200756,1100,1100,1100,1100,0
20240802,171600,403200756,1100,1100,1100,1100,0
20240802,171500,403200756,1100,1100,1100,1100,0
20240802,171400,403200756,1100,1100,1100,1100,0
20240802,171300,403200756,1100,1100,1100,1100,0
20240802,171200,403200756,1100,1100,1100,1100,0
20240802,171100,403200756,1100,1100,1100,1100,0
20240802,171000,403200756,1100,1100,1100,1100,0
20240802,170900,403200756,1100,1100,1100,1100,0
20240802,170800,403200756,1100,1100,1100,1100,0
20240802,170700,403200756,1100,1100,1100,1100,0
20240802,170600,403200756,1100,1100,1100,1100,0
20240802,170500,403200756,1100,1100,1100,1100,0
20240802,170400,403200756,1100,1100,1100,1100,0
20240802,170300,403200756,1100,1100,1100,1100,0
20240802,170200,403200756,1100,1100,1100,1100,0
20240802,170100,403200756,1100,1100,1100,1100,0
20240802,170000,403200756,1100,1100,1100,1100,0
20240802,165900,403200756,1100,1100,1100,1100,0
20240802,165800,403200756,1100,1100,1100,1100,2778
20240802,165700,403200756,1100,1100,1100,1100,0
20240802,165600,403200756,1100,1100,1100,1100,0
20240802,165500,403200756,1100,1100,1100,1100,0
20240802,165400,403200756,1100,1100,1100,1100,0
20240802,165300,403200756,1100,1100,1100,1100,0
20240802,165200,403200756,1100,1100,1100,1100,0
20240802,165100,403200756,1100,1100,1100,1100,0
20240802,165000,403200756,1100,1100,1100,1100,0
20240802,164900,403200756,1100,1100,1100,1100,0
20240802,164800,403200756,1100,1100,1100,1100,0
20240802,164700,403200756,1100,1100,1100,1100,0
20240802,164600,403200756,1100,1100,1100,1100,0
20240802,164500,403200756,1100,1100,1100,1100,0
20240802,164400,403200756,1100,1100,1100,1100,0
20240802,164300,403200756,1100,1100,1100,1100,0
20240802,164200,403200756,1100,1100,1100,1100,0
20240802,164100,403200756,1100,1100,1100,1100,0
20240802,164000,403200756,1100,1100,1100,1100,0
20240802,163900,403200756,1100,1100,1100,1100,0
20240802,163800,403200756,1100,1100,1100,1100,0
20240802,163700,403200756,1100,1100,1100,1100,0
20240802,163600,403200756,1100,1100,1100,1100,0
20240802,163500,403200756,1100,1100,1100,1100,0
20240802,163400,403200756,1100,1100,1100,1100,0
20240802,163300,403200756,1100,1100,1100,1100,0
20240802,163200,403200756,1100,1100,1100,1100,0
20240802,163100,403200756,1100,1100,1100,1100,0
20240802,163000,403200756,1100,1100,1100,1100,0
20240802,162900,403200756,1100,1100,1100,1100,0
20240802,162800,403200756,1100,1100,1100,1100,2778
20240802,162700,403200756,1100,1100,1100,1100,0
20240802,162600,403200756,1100,1100,1100,1100,0
20240802,162500,403200756,1100,1100,1100,1100,0
20240802,162400,403200756,1100,1100,1100,1100,0
20240802,162300,403200756,1100,1100,1100,1100,0
20240802,162200,403200756,1100,1100,1100,1100,0
20240802,162100,403200756,1100,1100,1100,1100,0
20240802,162000,403200756,1100,1100,1100,1100,0
20240802,161900,403200756,1100,1100,1100,1100,0
20240802,161800,403200756,1100,1100,1100,1100,0
20240802,161700,403200756,1100,1100,1100,1100,0
20240802,161600,403200756,1100,1100,1100,1100,0
20240802,161500,403200756,1100,1100,1100,1100,0
20240802,161400,403200756,1100,1100,1100,1100,0
20240802,161300,403200756,1100,1100,1100,1100,0
20240802,161200,403200756,1100,1100,1100,1100,0
20240802,161100,403200756,1100,1100,1100,1100,0
20240802,161000,403200756,1100,1100,1100,1100,0
20240802,160900,403200756,1100,1100,1100,1100,0
20240802,160800,403200756,1100,1100,1100,1100,0
20240802,160700,403200756,1100,1100,1100,1100,0
20240802,160600,403200756,1100,1100,1100,1100,0
20240802,160500,403200756,1100,1100,1100,1100,0
20240802,160400,403200756,1100,1100,1100,1100,0
20240802,160300,403200756,1100,1100,1100,1100,0
20240802,160200,403200756,1100,1100,1100,1100,0
20240802,160100,403200756,1100,1100,1100,1100,0
20240802,160000,403200756,1100,1100,1100,1100,0
20240802,155900,403200756,1100,1100,1100,1100,0
20240802,155800,403200756,1100,1100,1100,1100,2778
20240802,155700,403200756,1100,1100,1100,1100,0
20240802,155600,403200756,1100,1100,1100,1100,0
20240802,155500,403200756,1100,1100,1100,1100,0
20240802,155400,403200756,1100,1100,1100,1100,0
20240802,155300,403200756,1100,1100,1100,1100,0
20240802,155200,403200756,1100,1100,1100,1100,0
20240802,155100,403200756,1100,1100,1100,1100,0
20240802,155000,403200756,1100,1100,1100,1100,0
20240802,154900,403200756,1100,1100,1100,1100,0
20240802,154800,403200756,1100,1100,1100,1100,0
20240802,154700,403200756,1100,1100,1100,1100,0
20240802,154600,403200756,1100,1100,1100,1100,0
20240802,154500,403200756,1100,1100,1100,1100,0
20240802,154400,403200756,1100,1100,1100,1100,0
20240802,154300,403200756,1100,1100,1100,1100,0
20240802,154200,403200756,1100,1100,1100,1100,0
20240802,154100,403200756,1100,1100,1100,1100,0
20240802,154000,403200756,1100,1100,1100,1100,0
20240802,153900,403200756,1100,1100,1100,1100,0
20240802,153800,403200756,1100,1100,1100,1100,0
20240802,153700,403200756,1100,1100,1100,1100,0
20240802,153600,403200756,1100,1100,1100,1100,0
20240802,153500,403200756,1100,1100,1100,1100,0
20240802,153400,403200756,1100,1100,1100,1100,0
20240802,153300,403200756,1100,1100,1100,1100,0
20240802,153200,403200756,1100,1100,1100,1100,0
20240802,153100,403200756,1100,1100,1100,1100,0
20240802,153000,403200756,1100,1100,1100,1100,2778
20240802,152900,400144956,1105,1105,1105,1105,0
20240802,152800,400144956,1105,1105,1105,1105,0
20240802,152700,400144956,1105,1105,1105,1105,0
20240802,152600,400144956,1105,1105,1105,1105,0
20240802,152500,400144956,1105,1105,1105,1105,0
20240802,152400,400144956,1105,1105,1105,1105,0
20240802,152300,400144956,1105,1105,1105,1105,0
20240802,152200,400144956,1105,1105,1105,1105,0
20240802,152100,400144956,1105,1105,1105,1105,0
20240802,152000,400144956,1105,1105,1105,1105,0
20240802,151900,400144956,1105,1105,1105,1105,1940
20240802,151800,398001256,1100,1101,1101,1100,500
20240802,151700,397450762,1105,1105,1105,1105,1
20240802,151600,397449657,1105,1105,1105,1105,6
20240802,151500,397443027,1101,1101,1101,1101,0
20240802,151400,397443027,1101,1101,1101,1101,1076
20240802,151300,396258351,1101,1101,1101,1101,0
20240802,151200,396258351,1101,1101,1101,1101,0
20240802,151100,396258351,1101,1101,1101,1101,200
20240802,151000,396038151,1100,1100,1100,1100,0
20240802,150900,396038151,1100,1100,1100,1100,0
20240802,150800,396038151,1100,1104,1104,1100,500
20240802,150700,395488141,1105,1106,1106,1105,7
20240802,150600,395480400,1105,1099,1105,1099,6759
20240802,150500,388022253,1099,1100,1100,1099,14444
20240802,150400,372143853,1100,1100,1100,1100,0
20240802,150300,372143853,1100,1101,1101,1100,96
20240802,150200,372038203,1106,1106,1106,1106,1
20240802,150100,372037097,1100,1101,1101,1100,1200
20240802,150000,370716397,1101,1103,1103,1101,1100
20240802,145900,369505171,1108,1108,1108,1108,0
20240802,145800,369505171,1108,1108,1108,1108,1
20240802,145700,369504063,1108,1108,1108,1108,1
20240802,145600,369502955,1107,1107,1107,1107,339
20240802,145500,369127682,1106,1106,1106,1106,0
20240802,145400,369127682,1106,1106,1106,1106,5396
20240802,145300,363159706,1106,1107,1107,1106,3704
20240802,145200,359062179,1107,1107,1107,1107,2
20240802,145100,359059965,1106,1106,1106,1106,1803
20240802,145000,357065847,1103,1103,1103,1103,0
20240802,144900,357065847,1103,1103,1103,1103,0
20240802,144800,357065847,1103,1103,1103,1103,0
20240802,144700,357065847,1103,1103,1103,1103,0
20240802,144600,357065847,1103,1103,1103,1103,0
20240802,144500,357065847,1103,1103,1103,1103,0
20240802,144400,357065847,1103,1103,1103,1103,0
20240802,144300,357065847,1103,1103,1103,1103,119
20240802,144200,356934590,1109,1109,1109,1109,0
20240802,144100,356934590,1109,1102,1109,1101,10032
20240802,144000,345815009,1100,1100,1100,1100,1000
20240802,143900,344715009,1100,1100,1100,1100,0
20240802,143800,344715009,1100,1100,1100,1100,0
20240802,143700,344715009,1100,1100,1100,1100,2000
20240802,143600,342515009,1100,1100,1100,1100,10000
20240802,143500,331515009,1101,1101,1101,1101,12000
20240802,143400,318303009,1103,1103,1103,1103,0
20240802,143300,318303009,1103,1103,1103,1103,0
20240802,143200,318303009,1103,1104,1104,1101,24795
20240802,143100,290955604,1106,1106,1106,1106,0
20240802,143000,290955604,1106,1105,1106,1105,429
20240802,142900,290481439,1106,1106,1106,1106,0
20240802,142800,290481439,1106,1106,1106,1106,9
20240802,142700,290471485,1105,1105,1105,1105,35
20240802,142600,290432810,1105,1105,1105,1105,2965
20240802,142500,287156485,1105,1106,1106,1105,3830
20240802,142400,282923505,1107,1107,1107,1107,494
20240802,142300,282376647,1107,1107,1107,1107,0
20240802,142200,282376647,1107,1107,1107,1107,0
20240802,142100,282376647,1107,1107,1107,1107,0
20240802,142000,282376647,1107,1107,1107,1107,0
20240802,141900,282376647,1107,1107,1107,1107,738
20240802,141800,281559681,1107,1107,1107,1107,0
20240802,141700,281559681,1107,1107,1107,1107,0
20240802,141600,281559681,1107,1107,1107,1107,0
20240802,141500,281559681,1107,1107,1107,1107,106
20240802,141400,281442339,1107,1106,1107,1106,532
20240802,141300,280853847,1107,1107,1107,1107,0
20240802,141200,280853847,1107,1106,1107,1106,51
20240802,141100,280797440,1105,1105,1105,1105,0
20240802,141000,280797440,1105,1105,1105,1105,133
20240802,140900,280650475,1104,1104,1104,1104,0
20240802,140800,280650475,1104,1104,1104,1104,41
20240802,140700,280605211,1104,1104,1104,1104,0
20240802,140600,280605211,1104,1104,1104,1104,5
20240802,140500,280599691,1104,1104,1104,1104,0
20240802,140400,280599691,1104,1104,1104,1104,7
20240802,140300,280591963,1104,1103,1104,1103,1117
20240802,140200,279358909,1103,1104,1104,1103,4191
20240802,140100,274735481,1104,1104,1104,1104,314
20240802,140000,274388825,1104,1105,1105,1104,3693
20240802,135900,270309871,1105,1105,1105,1105,1282
20240802,135800,268893261,1105,1105,1105,1105,101
20240802,135700,268781656,1105,1105,1105,1105,0
20240802,135600,268781656,1105,1105,1105,1105,0
20240802,135500,268781656,1105,1105,1105,1105,201
20240802,135400,268559551,1104,1104,1104,1104,0
20240802,135300,268559551,1104,1104,1104,1104,0
20240802,135200,268559551,1104,1104,1104,1104,1030
20240802,135100,267422431,1104,1104,1104,1104,100
20240802,135000,267312031,1104,1104,1104,1104,7
20240802,134900,267304303,1104,1104,1104,1104,10
20240802,134800,267293263,1104,1104,1104,1104,12
20240802,134700,267280015,1104,1104,1104,1104,12
20240802,134600,267266767,1104,1104,1104,1104,0
20240802,134500,267266767,1104,1104,1104,1104,0
20240802,134400,267266767,1104,1104,1104,1104,0
20240802,134300,267266767,1104,1104,1104,1104,0
20240802,134200,267266767,1104,1104,1104,1104,0
20240802,134100,267266767,1104,1104,1104,1104,0
20240802,134000,267266767,1104,1104,1104,1104,62
20240802,133900,267198319,1103,1103,1103,1103,0
20240802,133800,267198319,1103,1103,1103,1103,438
20240802,133700,266715205,1104,1104,1104,1104,1
20240802,133600,266714101,1103,1103,1103,1103,510
20240802,133500,266151571,1103,1103,1103,1103,8
20240802,133400,266142747,1103,1103,1103,1103,0
20240802,133300,266142747,1103,1103,1103,1103,1000
20240802,133200,265039747,1103,1103,1103,1103,0
20240802,133100,265039747,1103,1103,1103,1103,0
20240802,133000,265039747,1103,1103,1103,1103,2
20240802,132900,265037541,1104,1104,1104,1104,0
20240802,132800,265037541,1104,1104,1104,1103,48
20240802,132700,264984595,1103,1103,1103,1103,1
20240802,132600,264983492,1104,1104,1104,1104,0
20240802,132500,264983492,1104,1104,1104,1104,0
20240802,132400,264983492,1104,1104,1104,1104,0
20240802,132300,264983492,1104,1100,1104,1100,221
20240802,132200,264740388,1100,1100,1100,1100,200
20240802,132100,264520388,1100,1100,1100,1100,1000
20240802,132000,263420388,1100,1100,1100,1100,0
20240802,131900,263420388,1100,1100,1100,1100,0
20240802,131800,263420388,1100,1100,1100,1100,3000
20240802,131700,260120388,1100,1100,1100,1100,11012
20240802,131600,248007188,1099,1099,1099,1099,0
20240802,131500,248007188,1099,1102,1102,1099,62696
20240802,131400,179090095,1102,1102,1102,1102,2000
20240802,131300,176886095,1108,1108,1108,1108,0
20240802,131200,176886095,1108,1108,1108,1108,0
20240802,131100,176886095,1108,1108,1108,1108,0
20240802,131000,176886095,1108,1108,1108,1108,0
20240802,130900,176886095,1108,1108,1108,1108,0
20240802,130800,176886095,1108,1103,1108,1103,10
20240802,130700,176875020,1108,1108,1108,1108,10
20240802,130600,176863940,1102,1103,1103,1102,2161
20240802,130500,174481919,1103,1103,1103,1103,368
20240802,130400,174076015,1103,1106,1106,1103,61030
20240802,130300,106747830,1107,1107,1107,1107,0
20240802,130200,106747830,1107,1110,1110,1107,5759
20240802,130100,100366157,1110,1110,1110,1110,0
20240802,130000,100366157,1110,1110,1110,1110,45
20240802,125900,100316207,1109,1109,1109,1109,0
20240802,125800,100316207,1109,1109,1109,1109,0
20240802,125700,100316207,1109,1109,1109,1109,0
20240802,125600,100316207,1109,1109,1109,1109,0
20240802,125500,100316207,1109,1109,1109,1109,91
20240802,125400,100215288,1109,1109,1109,1109,43
20240802,125300,100167601,1109,1109,1109,1109,0
20240802,125200,100167601,1109,1109,1109,1109,5
20240802,125100,100162056,1109,1109,1109,1109,0
20240802,125000,100162056,1109,1109,1109,1109,0
20240802,124900,100162056,1109,1109,1109,1109,0
20240802,124800,100162056,1109,1109,1109,1109,37
20240802,124700,100121023,1109,1109,1109,1109,10
20240802,124600,100109933,1109,1109,1109,1109,0
20240802,124500,100109933,1109,1109,1109,1109,0
20240802,124400,100109933,1109,1109,1109,1109,0
20240802,124300,100109933,1109,1109,1109,1109,100
20240802,124200,99999033,1109,1109,1109,1109,23
20240802,124100,99973526,1110,1110,1110,1110,1
20240802,124000,99972416,1109,1111,1111,1109,7004
20240802,123900,92197954,1111,1111,1111,1111,1071
20240802,123800,91008073,1111,1111,1111,1111,0
20240802,123700,91008073,1111,1111,1111,1111,0
20240802,123600,91008073,1111,1111,1111,1111,0
20240802,123500,91008073,1111,1111,1111,1111,500
20240802,123400,90452573,1110,1110,1110,1110,0
20240802,123300,90452573,1110,1111,1111,1110,46
20240802,123200,90401490,1110,1110,1110,1110,0
20240802,123100,90401490,1110,1110,1110,1110,0
20240802,123000,90401490,1110,1110,1110,1110,0
20240802,122900,90401490,1110,1111,1111,1110,1833
20240802,122800,88365147,1115,1115,1115,1115,1
20240802,122700,88364032,1112,1112,1112,1112,50
20240802,122600,88308432,1112,1112,1112,1112,0
20240802,122500,88308432,1112,1112,1112,1112,1
20240802,122400,88307320,1111,1113,1113,1111,4319
20240802,122300,83504711,1112,1112,1112,1112,0
20240802,122200,83504711,1112,1112,1112,1112,4
20240802,122100,83500263,1115,1115,1115,1115,0
20240802,122000,83500263,1115,1115,1115,1115,0
20240802,121900,83500263,1115,1115,1115,1115,0
20240802,121800,83500263,1115,1115,1115,1115,0
20240802,121700,83500263,1115,1115,1115,1115,0
20240802,121600,83500263,1115,1115,1115,1115,0
20240802,121500,83500263,1115,1115,1115,1115,0
20240802,121400,83500263,1115,1115,1115,1115,1
20240802,121300,83499148,1112,1112,1112,1112,0
20240802,121200,83499148,1112,1112,1112,1112,0
20240802,121100,83499148,1112,1112,1112,1112,0
20240802,121000,83499148,1112,1112,1112,1112,0
20240802,120900,83499148,1112,1112,1112,1112,1000
20240802,120800,82387148,1111,1111,1111,1111,0
20240802,120700,82387148,1111,1111,1111,1111,0
20240802,120600,82387148,1111,1111,1111,1111,0
20240802,120500,82387148,1111,1111,1111,1111,0
20240802,120400,82387148,1111,1111,1111,1111,0
20240802,120300,82387148,1111,1111,1111,1111,0
20240802,120200,82387148,1111,1111,1111,1111,0
20240802,120100,82387148,1111,1111,1111,1111,0
20240802,120000,82387148,1111,1111,1111,1111,1
20240802,115900,82386037,1112,1112,1112,1112,0
20240802,115800,82386037,1112,1112,1112,1112,0
20240802,115700,82386037,1112,1112,1112,1112,1
20240802,115600,82384925,1111,1110,1111,1110,119
20240802,115500,82252834,1111,1111,1111,1111,2
20240802,115400,82250612,1112,1110,1112,1110,3002
20240802,115300,78918390,1110,1110,1110,1110,0
20240802,115200,78918390,1110,1111,1111,1110,3997
20240802,115100,74478040,1115,1115,1115,1115,0
20240802,115000,74478040,1115,1112,1115,1112,542
20240802,114900,73875333,1112,1113,1113,1112,903
20240802,114800,72870994,1113,1113,1113,1113,1008
20240802,114700,71749090,1113,1113,1113,1113,0
20240802,114600,71749090,1113,1113,1113,1113,21
20240802,114500,71725717,1115,1115,1115,1115,10
20240802,114400,71714567,1115,1114,1115,1114,1000
20240802,114300,70600067,1112,1113,1113,1112,1224
20240802,114200,69238969,1113,1113,1113,1113,0
20240802,114100,69238969,1113,1113,1113,1113,0
20240802,114000,69238969,1113,1113,1113,1113,29
20240802,113900,69206692,1113,1113,1113,1113,0
20240802,113800,69206692,1113,1113,1113,1113,0
20240802,113700,69206692,1113,1113,1113,1113,1
20240802,113600,69205579,1112,1112,1112,1112,0
20240802,113500,69205579,1112,1112,1112,1112,0
20240802,113400,69205579,1112,1112,1112,1112,1120
20240802,113300,67960139,1113,1113,1113,1113,0
20240802,113200,67960139,1113,1113,1113,1113,5091
20240802,113100,62293856,1114,1114,1114,1114,26
20240802,113000,62264892,1113,1113,1113,1113,0
20240802,112900,62264892,1113,1113,1113,1113,0
20240802,112800,62264892,1113,1113,1113,1113,450
20240802,112700,61764042,1114,1114,1114,1114,0
20240802,112600,61764042,1114,1114,1114,1114,2658
20240802,112500,58803030,1114,1114,1114,1114,0
20240802,112400,58803030,1114,1114,1114,1114,0
20240802,112300,58803030,1114,1114,1114,1114,0
20240802,112200,58803030,1114,1114,1114,1114,0
20240802,112100,58803030,1114,1114,1114,1114,105
20240802,112000,58686060,1117,1117,1117,1117,0
20240802,111900,58686060,1117,1117,1117,1117,0
20240802,111800,58686060,1117,1117,1117,1117,1
20240802,111700,58684943,1114,1114,1114,1114,76
20240802,111600,58600279,1115,1115,1115,1115,0
20240802,111500,58600279,1115,1115,1115,1115,91
20240802,111400,58498814,1113,1113,1113,1113,862
20240802,111300,57539408,1113,1113,1113,1113,20
20240802,111200,57517148,1113,1113,1113,1113,0
20240802,111100,57517148,1113,1113,1113,1113,1
20240802,111000,57516035,1112,1112,1112,1112,0
20240802,110900,57516035,1112,1112,1112,1112,0
20240802,110800,57516035,1112,1112,1112,1112,0
20240802,110700,57516035,1112,1113,1113,1112,700
20240802,110600,56737625,1112,1112,1112,1112,0
20240802,110500,56737625,1112,1112,1112,1112,0
20240802,110400,56737625,1112,1112,1112,1112,0
20240802,110300,56737625,1112,1112,1112,1112,0
20240802,110200,56737625,1112,1112,1112,1112,0
20240802,110100,56737625,1112,1112,1112,1112,0
20240802,110000,56737625,1112,1112,1112,1112,0
20240802,105900,56737625,1112,1112,1112,1112,99
20240802,105800,56627537,1112,1112,1112,1112,0
20240802,105700,56627537,1112,1112,1112,1112,0
20240802,105600,56627537,1112,1112,1112,1112,3
20240802,105500,56624201,1112,1112,1112,1112,0
20240802,105400,56624201,1112,1114,1114,1112,3
20240802,105300,56620862,1114,1114,1114,1114,0
20240802,105200,56620862,1114,1114,1114,1114,0
20240802,105100,56620862,1114,1114,1114,1114,20
20240802,105000,56598582,1118,1118,1118,1118,0
20240802,104900,56598582,1118,1118,1118,1118,0
20240802,104800,56598582,1118,1118,1118,1118,1
20240802,104700,56597464,1112,1113,1113,1112,200
20240802,104600,56375063,1118,1118,1118,1118,0
20240802,104500,56375063,1118,1118,1118,1118,0
20240802,104400,56375063,1118,1118,1118,1118,0
20240802,104300,56375063,1118,1118,1118,1118,0
20240802,104200,56375063,1118,1118,1118,1118,7
20240802,104100,56367237,1118,1118,1118,1118,1
20240802,104000,56366119,1113,1113,1113,1113,0
20240802,103900,56366119,1113,1113,1113,1113,102
20240802,103800,56252593,1113,1113,1113,1113,0
20240802,103700,56252593,1113,1113,1113,1113,11
20240802,103600,56240350,1113,1113,1113,1113,0
20240802,103500,56240350,1113,1115,1120,1113,65
20240802,103400,56167887,1115,1115,1115,1115,6
20240802,103300,56161197,1114,1114,1114,1114,0
20240802,103200,56161197,1114,1114,1114,1114,0
20240802,103100,56161197,1114,1114,1114,1114,0
20240802,103000,56161197,1114,1114,1114,1114,0
20240802,102900,56161197,1114,1114,1114,1114,0
20240802,102800,56161197,1114,1120,1120,1114,4
20240802,102700,56156729,1112,1112,1112,1112,0
20240802,102600,56156729,1112,1117,1117,1112,1000
20240802,102500,55043370,1117,1117,1117,1117,2
20240802,102400,55041136,1117,1117,1119,1117,86
20240802,102300,54945054,1117,1119,1119,1117,10
20240802,102200,54933881,1119,1119,1119,1119,2
20240802,102100,54931643,1119,1119,1119,1119,0
20240802,102000,54931643,1119,1120,1121,1119,6
20240802,101900,54924925,1119,1119,1119,1119,0
20240802,101800,54924925,1119,1119,1119,1119,0
20240802,101700,54924925,1119,1119,1119,1119,0
20240802,101600,54924925,1119,1118,1119,1118,596
20240802,101500,54258331,1118,1118,1118,1118,0
20240802,101400,54258331,1118,1118,1118,1118,0
20240802,101300,54258331,1118,1118,1118,1118,0
20240802,101200,54258331,1118,1118,1118,1118,0
20240802,101100,54258331,1118,1118,1118,1118,20
20240802,101000,54235971,1117,1117,1117,1117,0
20240802,100900,54235971,1117,1117,1117,1117,891
20240802,100800,53240724,1117,1117,1117,1117,0
20240802,100700,53240724,1117,1117,1117,1117,0
20240802,100600,53240724,1117,1117,1117,1117,0
20240802,100500,53240724,1117,1117,1117,1117,900
20240802,100400,52235424,1117,1117,1117,1117,30
20240802,100300,52201914,1117,1117,1117,1117,40
20240802,100200,52157234,1115,1115,1115,1115,20
20240802,100100,52134934,1113,1113,1113,1113,4
20240802,100000,52130482,1113,1113,1113,1113,1
20240802,095900,52129369,1113,1113,1113,1113,471
20240802,095800,51605146,1111,1111,1111,1111,728
20240802,095700,50796338,1111,1110,1111,1110,111
20240802,095600,50673028,1110,1110,1110,1110,900
20240802,095500,49674028,1111,1111,1111,1111,132
20240802,095400,49527376,1110,1110,1110,1110,844
20240802,095300,48590536,1111,1109,1113,1109,1091
20240802,095200,47376436,1110,1114,1114,1110,2173
20240802,095100,44963000,1113,1113,1113,1113,0
20240802,095000,44963000,1113,1113,1113,1113,0
20240802,094900,44963000,1113,1113,1113,1113,0
20240802,094800,44963000,1113,1113,1113,1113,0
20240802,094700,44963000,1113,1115,1115,1113,704
20240802,094600,44178243,1116,1116,1117,1116,1351
20240802,094500,42669255,1118,1118,1118,1118,0
20240802,094400,42669255,1118,1118,1118,1118,4
20240802,094300,42664783,1118,1118,1118,1118,1
20240802,094200,42663665,1112,1112,1112,1112,0
20240802,094100,42663665,1112,1112,1112,1112,0
20240802,094000,42663665,1112,1113,1113,1112,214
20240802,093900,42425654,1113,1113,1113,1113,0
20240802,093800,42425654,1113,1114,1114,1113,6038
20240802,093700,35705225,1123,1115,1123,1114,502
20240802,093600,35145898,1115,1115,1115,1115,0
20240802,093500,35145898,1115,1110,1115,1110,305
20240802,093400,34805863,1109,1112,1113,1109,6114
20240802,093300,28019648,1113,1114,1119,1113,503
20240802,093200,27459725,1114,1115,1115,1114,1905
20240802,093100,25336553,1115,1117,1117,1115,3562
20240802,093000,21362220,1117,1118,1118,1117,44
20240802,092900,21313061,1118,1118,1118,1118,0
20240802,092800,21313061,1118,1122,1122,1118,3064
20240802,092700,17885626,1127,1127,1127,1127,0
20240802,092600,17885626,1127,1124,1127,1124,1562
20240802,092500,16125531,1120,1120,1120,1120,0
20240802,092400,16125531,1120,1122,1122,1120,579
20240802,092300,15476449,1122,1122,1122,1122,0
20240802,092200,15476449,1122,1122,1122,1122,0
20240802,092100,15476449,1122,1122,1122,1122,0
20240802,092000,15476449,1122,1122,1122,1122,334
20240802,091900,15101701,1122,1122,1122,1122,0
20240802,091800,15101701,1122,1124,1124,1122,200
20240802,091700,14877101,1127,1127,1127,1127,0
20240802,091600,14877101,1127,1122,1127,1122,2
20240802,091500,14874852,1127,1122,1127,1121,611
20240802,091400,14189908,1127,1127,1127,1127,1
20240802,091300,14188781,1121,1121,1121,1121,2291
20240802,091200,11620570,1121,1121,1121,1121,1434
20240802,091100,10013056,1122,1124,1124,1122,3779
20240802,091000,5768907,1123,1123,1123,1123,1500
20240802,090900,4084407,1123,1125,1125,1123,1617
20240802,090800,2266734,1125,1125,1125,1125,0
20240802,090700,2266734,1125,1125,1125,1125,230
20240802,090600,2007984,1125,1126,1126,1125,899
20240802,090500,996509,1129,1129,1129,1125,50
20240802,090400,940235,1126,1126,1126,1126,0
20240802,090300,940235,1126,1126,1126,1126,0
20240802,090200,940235,1126,1126,1126,1126,109
20240802,090100,817501,1126,1128,1128,1124,151
20240802,090000,647460,1130,1130,1130,1129,573