KissMeData/018700/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190300,80790298,1175,1175,1175,1175,30
20240802,190200,80790298,1175,1175,1175,1175,0
20240802,190100,80790298,1175,1175,1175,1175,0
20240802,190000,80790298,1175,1175,1175,1175,0
20240802,185900,80790298,1175,1175,1175,1175,0
20240802,185800,80790298,1175,1175,1175,1175,0
20240802,185700,80790298,1175,1175,1175,1175,0
20240802,185600,80790298,1175,1175,1175,1175,0
20240802,185500,80790298,1175,1175,1175,1175,0
20240802,185400,80790298,1175,1175,1175,1175,0
20240802,185300,80790298,1175,1175,1175,1175,0
20240802,185200,80790298,1175,1175,1175,1175,0
20240802,185100,80790298,1175,1175,1175,1175,0
20240802,185000,80790298,1175,1175,1175,1175,0
20240802,184900,80790298,1175,1175,1175,1175,0
20240802,184800,80790298,1175,1175,1175,1175,0
20240802,184700,80790298,1175,1175,1175,1175,0
20240802,184600,80790298,1175,1175,1175,1175,0
20240802,184500,80790298,1175,1175,1175,1175,0
20240802,184400,80790298,1175,1175,1175,1175,0
20240802,184300,80790298,1175,1175,1175,1175,0
20240802,184200,80790298,1175,1175,1175,1175,0
20240802,184100,80790298,1175,1175,1175,1175,0
20240802,184000,80790298,1175,1175,1175,1175,0
20240802,183900,80790298,1175,1175,1175,1175,0
20240802,183800,80790298,1175,1175,1175,1175,0
20240802,183700,80790298,1175,1175,1175,1175,0
20240802,183600,80790298,1175,1175,1175,1175,0
20240802,183500,80790298,1175,1175,1175,1175,0
20240802,183400,80790298,1175,1175,1175,1175,0
20240802,183300,80790298,1175,1175,1175,1175,30
20240802,183200,80790298,1175,1175,1175,1175,0
20240802,183100,80790298,1175,1175,1175,1175,0
20240802,183000,80790298,1175,1175,1175,1175,0
20240802,182900,80790298,1175,1175,1175,1175,0
20240802,182800,80790298,1175,1175,1175,1175,0
20240802,182700,80790298,1175,1175,1175,1175,0
20240802,182600,80790298,1175,1175,1175,1175,0
20240802,182500,80790298,1175,1175,1175,1175,0
20240802,182400,80790298,1175,1175,1175,1175,0
20240802,182300,80790298,1175,1175,1175,1175,0
20240802,182200,80790298,1175,1175,1175,1175,0
20240802,182100,80790298,1175,1175,1175,1175,0
20240802,182000,80790298,1175,1175,1175,1175,0
20240802,181900,80790298,1175,1175,1175,1175,0
20240802,181800,80790298,1175,1175,1175,1175,0
20240802,181700,80790298,1175,1175,1175,1175,0
20240802,181600,80790298,1175,1175,1175,1175,0
20240802,181500,80790298,1175,1175,1175,1175,0
20240802,181400,80790298,1175,1175,1175,1175,0
20240802,181300,80790298,1175,1175,1175,1175,0
20240802,181200,80790298,1175,1175,1175,1175,0
20240802,181100,80790298,1175,1175,1175,1175,0
20240802,181000,80790298,1175,1175,1175,1175,0
20240802,180900,80790298,1175,1175,1175,1175,0
20240802,180800,80790298,1175,1175,1175,1175,0
20240802,180700,80790298,1175,1175,1175,1175,0
20240802,180600,80790298,1175,1175,1175,1175,0
20240802,180500,80790298,1175,1175,1175,1175,0
20240802,180400,80790298,1175,1175,1175,1175,0
20240802,180300,80790298,1175,1175,1175,1175,30
20240802,180200,80790298,1175,1175,1175,1175,0
20240802,180100,80790298,1175,1175,1175,1175,0
20240802,180000,80790298,1175,1175,1175,1175,0
20240802,175900,80790298,1175,1175,1175,1175,0
20240802,175800,80790298,1175,1175,1175,1175,0
20240802,175700,80790298,1175,1175,1175,1175,0
20240802,175600,80790298,1175,1175,1175,1175,0
20240802,175500,80790298,1175,1175,1175,1175,0
20240802,175400,80790298,1175,1175,1175,1175,0
20240802,175300,80790298,1175,1175,1175,1175,0
20240802,175200,80790298,1175,1175,1175,1175,0
20240802,175100,80790298,1175,1175,1175,1175,0
20240802,175000,80790298,1175,1175,1175,1175,0
20240802,174900,80790298,1175,1175,1175,1175,0
20240802,174800,80790298,1175,1175,1175,1175,0
20240802,174700,80790298,1175,1175,1175,1175,0
20240802,174600,80790298,1175,1175,1175,1175,0
20240802,174500,80790298,1175,1175,1175,1175,0
20240802,174400,80790298,1175,1175,1175,1175,0
20240802,174300,80790298,1175,1175,1175,1175,0
20240802,174200,80790298,1175,1175,1175,1175,0
20240802,174100,80790298,1175,1175,1175,1175,0
20240802,174000,80790298,1175,1175,1175,1175,0
20240802,173900,80790298,1175,1175,1175,1175,0
20240802,173800,80790298,1175,1175,1175,1175,0
20240802,173700,80790298,1175,1175,1175,1175,0
20240802,173600,80790298,1175,1175,1175,1175,0
20240802,173500,80790298,1175,1175,1175,1175,0
20240802,173400,80790298,1175,1175,1175,1175,0
20240802,173300,80790298,1175,1175,1175,1175,30
20240802,173200,80790298,1175,1175,1175,1175,0
20240802,173100,80790298,1175,1175,1175,1175,0
20240802,173000,80790298,1175,1175,1175,1175,0
20240802,172900,80790298,1175,1175,1175,1175,0
20240802,172800,80790298,1175,1175,1175,1175,0
20240802,172700,80790298,1175,1175,1175,1175,0
20240802,172600,80790298,1175,1175,1175,1175,0
20240802,172500,80790298,1175,1175,1175,1175,0
20240802,172400,80790298,1175,1175,1175,1175,0
20240802,172300,80790298,1175,1175,1175,1175,0
20240802,172200,80790298,1175,1175,1175,1175,0
20240802,172100,80790298,1175,1175,1175,1175,0
20240802,172000,80790298,1175,1175,1175,1175,0
20240802,171900,80790298,1175,1175,1175,1175,0
20240802,171800,80790298,1175,1175,1175,1175,0
20240802,171700,80790298,1175,1175,1175,1175,0
20240802,171600,80790298,1175,1175,1175,1175,0
20240802,171500,80790298,1175,1175,1175,1175,0
20240802,171400,80790298,1175,1175,1175,1175,0
20240802,171300,80790298,1175,1175,1175,1175,0
20240802,171200,80790298,1175,1175,1175,1175,0
20240802,171100,80790298,1175,1175,1175,1175,0
20240802,171000,80790298,1175,1175,1175,1175,0
20240802,170900,80790298,1175,1175,1175,1175,0
20240802,170800,80790298,1175,1175,1175,1175,0
20240802,170700,80790298,1175,1175,1175,1175,0
20240802,170600,80790298,1175,1175,1175,1175,0
20240802,170500,80790298,1175,1175,1175,1175,0
20240802,170400,80790298,1175,1175,1175,1175,0
20240802,170300,80790298,1175,1175,1175,1175,30
20240802,170200,80790298,1175,1175,1175,1175,0
20240802,170100,80790298,1175,1175,1175,1175,0
20240802,170000,80790298,1175,1175,1175,1175,0
20240802,165900,80790298,1175,1175,1175,1175,0
20240802,165800,80790298,1175,1175,1175,1175,0
20240802,165700,80790298,1175,1175,1175,1175,0
20240802,165600,80790298,1175,1175,1175,1175,0
20240802,165500,80790298,1175,1175,1175,1175,0
20240802,165400,80790298,1175,1175,1175,1175,0
20240802,165300,80790298,1175,1175,1175,1175,0
20240802,165200,80790298,1175,1175,1175,1175,0
20240802,165100,80790298,1175,1175,1175,1175,0
20240802,165000,80790298,1175,1175,1175,1175,0
20240802,164900,80790298,1175,1175,1175,1175,0
20240802,164800,80790298,1175,1175,1175,1175,0
20240802,164700,80790298,1175,1175,1175,1175,0
20240802,164600,80790298,1175,1175,1175,1175,0
20240802,164500,80790298,1175,1175,1175,1175,0
20240802,164400,80790298,1175,1175,1175,1175,0
20240802,164300,80790298,1175,1175,1175,1175,0
20240802,164200,80790298,1175,1175,1175,1175,0
20240802,164100,80790298,1175,1175,1175,1175,0
20240802,164000,80790298,1175,1175,1175,1175,0
20240802,163900,80790298,1175,1175,1175,1175,0
20240802,163800,80790298,1175,1175,1175,1175,0
20240802,163700,80790298,1175,1175,1175,1175,0
20240802,163600,80790298,1175,1175,1175,1175,0
20240802,163500,80790298,1175,1175,1175,1175,0
20240802,163400,80790298,1175,1175,1175,1175,0
20240802,163300,80790298,1175,1175,1175,1175,30
20240802,163200,80790298,1175,1175,1175,1175,0
20240802,163100,80790298,1175,1175,1175,1175,0
20240802,163000,80790298,1175,1175,1175,1175,0
20240802,162900,80790298,1175,1175,1175,1175,0
20240802,162800,80790298,1175,1175,1175,1175,0
20240802,162700,80790298,1175,1175,1175,1175,0
20240802,162600,80790298,1175,1175,1175,1175,0
20240802,162500,80790298,1175,1175,1175,1175,0
20240802,162400,80790298,1175,1175,1175,1175,0
20240802,162300,80790298,1175,1175,1175,1175,0
20240802,162200,80790298,1175,1175,1175,1175,0
20240802,162100,80790298,1175,1175,1175,1175,0
20240802,162000,80790298,1175,1175,1175,1175,0
20240802,161900,80790298,1175,1175,1175,1175,0
20240802,161800,80790298,1175,1175,1175,1175,0
20240802,161700,80790298,1175,1175,1175,1175,0
20240802,161600,80790298,1175,1175,1175,1175,0
20240802,161500,80790298,1175,1175,1175,1175,0
20240802,161400,80790298,1175,1175,1175,1175,0
20240802,161300,80790298,1175,1175,1175,1175,0
20240802,161200,80790298,1175,1175,1175,1175,0
20240802,161100,80790298,1175,1175,1175,1175,0
20240802,161000,80790298,1175,1175,1175,1175,0
20240802,160900,80790298,1175,1175,1175,1175,0
20240802,160800,80790298,1175,1175,1175,1175,0
20240802,160700,80790298,1175,1175,1175,1175,0
20240802,160600,80790298,1175,1175,1175,1175,0
20240802,160500,80790298,1175,1175,1175,1175,0
20240802,160400,80790298,1175,1175,1175,1175,0
20240802,160300,80790298,1175,1175,1175,1175,30
20240802,160200,80790298,1175,1175,1175,1175,0
20240802,160100,80790298,1175,1175,1175,1175,0
20240802,160000,80790298,1175,1175,1175,1175,0
20240802,155900,80790298,1175,1175,1175,1175,0
20240802,155800,80790298,1175,1175,1175,1175,0
20240802,155700,80790298,1175,1175,1175,1175,0
20240802,155600,80790298,1175,1175,1175,1175,0
20240802,155500,80790298,1175,1175,1175,1175,0
20240802,155400,80790298,1175,1175,1175,1175,0
20240802,155300,80790298,1175,1175,1175,1175,0
20240802,155200,80790298,1175,1175,1175,1175,0
20240802,155100,80790298,1175,1175,1175,1175,0
20240802,155000,80790298,1175,1175,1175,1175,0
20240802,154900,80790298,1175,1175,1175,1175,0
20240802,154800,80790298,1175,1175,1175,1175,0
20240802,154700,80790298,1175,1175,1175,1175,0
20240802,154600,80790298,1175,1175,1175,1175,0
20240802,154500,80790298,1175,1175,1175,1175,0
20240802,154400,80790298,1175,1175,1175,1175,0
20240802,154300,80790298,1175,1175,1175,1175,0
20240802,154200,80790298,1175,1175,1175,1175,0
20240802,154100,80790298,1175,1175,1175,1175,0
20240802,154000,80790298,1175,1175,1175,1175,0
20240802,153900,80790298,1175,1175,1175,1175,0
20240802,153800,80790298,1175,1175,1175,1175,0
20240802,153700,80790298,1175,1175,1175,1175,0
20240802,153600,80790298,1175,1175,1175,1175,0
20240802,153500,80790298,1175,1175,1175,1175,0
20240802,153400,80790298,1175,1175,1175,1175,0
20240802,153300,80790298,1175,1175,1175,1175,30
20240802,153200,80790298,1175,1175,1175,1175,0
20240802,153100,80790298,1175,1175,1175,1175,0
20240802,153000,80790298,1175,1175,1175,1175,30
20240802,152900,80755048,1175,1175,1175,1175,0
20240802,152800,80755048,1175,1175,1175,1175,0
20240802,152700,80755048,1175,1175,1175,1175,0
20240802,152600,80755048,1175,1175,1175,1175,0
20240802,152500,80755048,1175,1175,1175,1175,0
20240802,152400,80755048,1175,1175,1175,1175,0
20240802,152300,80755048,1175,1175,1175,1175,0
20240802,152200,80755048,1175,1175,1175,1175,0
20240802,152100,80755048,1175,1175,1175,1175,0
20240802,152000,80755048,1175,1175,1175,1175,0
20240802,151900,80755048,1175,1175,1175,1175,0
20240802,151800,80755048,1175,1169,1175,1169,168
20240802,151700,80558638,1174,1174,1174,1174,5
20240802,151600,80552768,1174,1174,1174,1174,18
20240802,151500,80531636,1169,1169,1169,1169,0
20240802,151400,80531636,1169,1169,1169,1169,0
20240802,151300,80531636,1169,1169,1169,1169,513
20240802,151200,79931939,1169,1169,1169,1169,0
20240802,151100,79931939,1169,1169,1169,1169,0
20240802,151000,79931939,1169,1163,1169,1163,2
20240802,150900,79929607,1163,1163,1163,1163,0
20240802,150800,79929607,1163,1163,1163,1163,0
20240802,150700,79929607,1163,1163,1163,1163,0
20240802,150600,79929607,1163,1163,1163,1163,0
20240802,150500,79929607,1163,1163,1163,1163,0
20240802,150400,79929607,1163,1163,1163,1163,3
20240802,150300,79926118,1169,1169,1169,1169,3
20240802,150200,79922611,1169,1169,1169,1169,0
20240802,150100,79922611,1169,1169,1169,1169,0
20240802,150000,79922611,1169,1169,1169,1169,0
20240802,145900,79922611,1169,1169,1169,1169,0
20240802,145800,79922611,1169,1169,1169,1169,0
20240802,145700,79922611,1169,1169,1169,1169,0
20240802,145600,79922611,1169,1169,1169,1169,1
20240802,145500,79921442,1169,1169,1169,1169,0
20240802,145400,79921442,1169,1169,1169,1169,0
20240802,145300,79921442,1169,1169,1169,1169,0
20240802,145200,79921442,1169,1169,1169,1169,0
20240802,145100,79921442,1169,1169,1169,1169,0
20240802,145000,79921442,1169,1169,1169,1169,0
20240802,144900,79921442,1169,1169,1169,1169,0
20240802,144800,79921442,1169,1168,1169,1168,25
20240802,144700,79892227,1169,1169,1169,1169,0
20240802,144600,79892227,1169,1169,1169,1169,0
20240802,144500,79892227,1169,1169,1169,1169,0
20240802,144400,79892227,1169,1169,1169,1169,0
20240802,144300,79892227,1169,1169,1169,1169,0
20240802,144200,79892227,1169,1169,1169,1169,0
20240802,144100,79892227,1169,1169,1169,1169,0
20240802,144000,79892227,1169,1163,1169,1163,900
20240802,143900,78844603,1163,1164,1164,1163,113
20240802,143800,78713091,1165,1168,1168,1165,519
20240802,143700,78107499,1168,1169,1169,1168,439
20240802,143600,77594309,1177,1177,1177,1177,0
20240802,143500,77594309,1177,1177,1177,1177,0
20240802,143400,77594309,1177,1177,1177,1177,0
20240802,143300,77594309,1177,1177,1177,1177,0
20240802,143200,77594309,1177,1177,1177,1177,623
20240802,143100,76861038,1177,1177,1177,1177,500
20240802,143000,76272538,1178,1178,1178,1178,0
20240802,142900,76272538,1178,1178,1178,1178,3
20240802,142800,76269004,1178,1178,1178,1178,0
20240802,142700,76269004,1178,1178,1178,1178,0
20240802,142600,76269004,1178,1178,1178,1178,0
20240802,142500,76269004,1178,1178,1178,1178,0
20240802,142400,76269004,1178,1178,1178,1178,0
20240802,142300,76269004,1178,1178,1178,1178,55
20240802,142200,76204214,1177,1177,1177,1177,1
20240802,142100,76203037,1178,1178,1178,1177,72
20240802,142000,76118222,1177,1177,1177,1177,0
20240802,141900,76118222,1177,1177,1177,1177,0
20240802,141800,76118222,1177,1177,1177,1177,0
20240802,141700,76118222,1177,1177,1177,1177,0
20240802,141600,76118222,1177,1177,1177,1177,0
20240802,141500,76118222,1177,1177,1177,1177,0
20240802,141400,76118222,1177,1177,1177,1177,0
20240802,141300,76118222,1177,1177,1177,1177,1
20240802,141200,76117045,1177,1177,1177,1177,1
20240802,141100,76115868,1177,1177,1177,1177,112
20240802,141000,75984044,1177,1177,1177,1177,56
20240802,140900,75918132,1177,1177,1177,1177,0
20240802,140800,75918132,1177,1177,1177,1177,55
20240802,140700,75853397,1178,1178,1178,1178,0
20240802,140600,75853397,1178,1178,1178,1178,0
20240802,140500,75853397,1178,1178,1178,1178,0
20240802,140400,75853397,1178,1178,1178,1178,0
20240802,140300,75853397,1178,1178,1178,1178,0
20240802,140200,75853397,1178,1178,1178,1178,0
20240802,140100,75853397,1178,1178,1178,1178,0
20240802,140000,75853397,1178,1178,1178,1178,1
20240802,135900,75852219,1178,1178,1178,1178,0
20240802,135800,75852219,1178,1178,1178,1178,0
20240802,135700,75852219,1178,1178,1178,1178,0
20240802,135600,75852219,1178,1178,1178,1178,0
20240802,135500,75852219,1178,1178,1178,1178,0
20240802,135400,75852219,1178,1178,1178,1178,0
20240802,135300,75852219,1178,1178,1178,1178,0
20240802,135200,75852219,1178,1178,1178,1178,0
20240802,135100,75852219,1178,1178,1178,1178,0
20240802,135000,75852219,1178,1178,1178,1178,0
20240802,134900,75852219,1178,1177,1178,1177,2793
20240802,134800,72562087,1178,1178,1178,1178,0
20240802,134700,72562087,1178,1178,1178,1178,0
20240802,134600,72562087,1178,1178,1178,1178,0
20240802,134500,72562087,1178,1178,1178,1178,0
20240802,134400,72562087,1178,1178,1178,1178,0
20240802,134300,72562087,1178,1178,1178,1178,0
20240802,134200,72562087,1178,1178,1178,1178,0
20240802,134100,72562087,1178,1178,1178,1178,0
20240802,134000,72562087,1178,1178,1178,1178,0
20240802,133900,72562087,1178,1178,1178,1178,0
20240802,133800,72562087,1178,1178,1178,1178,0
20240802,133700,72562087,1178,1178,1178,1178,0
20240802,133600,72562087,1178,1178,1178,1178,0
20240802,133500,72562087,1178,1178,1178,1178,0
20240802,133400,72562087,1178,1178,1178,1178,39
20240802,133300,72516145,1178,1178,1178,1178,0
20240802,133200,72516145,1178,1178,1178,1178,0
20240802,133100,72516145,1178,1178,1178,1178,0
20240802,133000,72516145,1178,1178,1178,1178,0
20240802,132900,72516145,1178,1178,1178,1178,0
20240802,132800,72516145,1178,1178,1178,1178,0
20240802,132700,72516145,1178,1178,1178,1178,15
20240802,132600,72498475,1178,1178,1178,1178,0
20240802,132500,72498475,1178,1178,1178,1178,0
20240802,132400,72498475,1178,1178,1178,1178,0
20240802,132300,72498475,1178,1178,1178,1178,0
20240802,132200,72498475,1178,1178,1178,1178,0
20240802,132100,72498475,1178,1178,1178,1178,0
20240802,132000,72498475,1178,1178,1178,1178,0
20240802,131900,72498475,1178,1170,1178,1170,3000
20240802,131800,68969507,1169,1169,1169,1169,0
20240802,131700,68969507,1169,1169,1169,1169,0
20240802,131600,68969507,1169,1169,1169,1169,0
20240802,131500,68969507,1169,1169,1169,1169,0
20240802,131400,68969507,1169,1169,1169,1169,0
20240802,131300,68969507,1169,1169,1169,1169,0
20240802,131200,68969507,1169,1169,1169,1169,0
20240802,131100,68969507,1169,1169,1169,1169,1
20240802,131000,68968338,1170,1170,1170,1170,376
20240802,130900,68528418,1171,1171,1171,1171,0
20240802,130800,68528418,1171,1171,1171,1171,0
20240802,130700,68528418,1171,1171,1171,1171,0
20240802,130600,68528418,1171,1171,1171,1171,3000
20240802,130500,65015418,1171,1171,1171,1171,0
20240802,130400,65015418,1171,1171,1171,1171,500
20240802,130300,64429918,1172,1172,1172,1172,2
20240802,130200,64427574,1176,1176,1176,1176,1
20240802,130100,64426398,1176,1176,1176,1176,1
20240802,130000,64425222,1176,1176,1176,1176,0
20240802,125900,64425222,1176,1176,1176,1176,0
20240802,125800,64425222,1176,1176,1176,1176,0
20240802,125700,64425222,1176,1176,1176,1176,0
20240802,125600,64425222,1176,1176,1176,1176,0
20240802,125500,64425222,1176,1176,1176,1176,0
20240802,125400,64425222,1176,1176,1176,1176,0
20240802,125300,64425222,1176,1176,1176,1176,0
20240802,125200,64425222,1176,1176,1176,1176,0
20240802,125100,64425222,1176,1176,1176,1176,66
20240802,125000,64347606,1171,1171,1171,1171,0
20240802,124900,64347606,1171,1171,1171,1171,0
20240802,124800,64347606,1171,1172,1172,1171,665
20240802,124700,63568634,1175,1175,1175,1175,0
20240802,124600,63568634,1175,1175,1175,1175,0
20240802,124500,63568634,1175,1175,1175,1175,0
20240802,124400,63568634,1175,1175,1175,1175,0
20240802,124300,63568634,1175,1175,1175,1175,0
20240802,124200,63568634,1175,1175,1175,1175,0
20240802,124100,63568634,1175,1175,1175,1175,0
20240802,124000,63568634,1175,1175,1175,1175,0
20240802,123900,63568634,1175,1175,1175,1175,0
20240802,123800,63568634,1175,1175,1175,1175,0
20240802,123700,63568634,1175,1175,1175,1175,0
20240802,123600,63568634,1175,1176,1176,1175,2
20240802,123500,63566283,1177,1177,1177,1177,0
20240802,123400,63566283,1177,1177,1177,1177,0
20240802,123300,63566283,1177,1177,1177,1177,0
20240802,123200,63566283,1177,1177,1177,1177,0
20240802,123100,63566283,1177,1177,1177,1177,0
20240802,123000,63566283,1177,1177,1177,1177,0
20240802,122900,63566283,1177,1177,1177,1177,10
20240802,122800,63554513,1177,1177,1177,1177,141
20240802,122700,63388556,1177,1177,1177,1177,333
20240802,122600,62996615,1177,1177,1177,1177,0
20240802,122500,62996615,1177,1177,1177,1177,10
20240802,122400,62984845,1177,1177,1177,1177,0
20240802,122300,62984845,1177,1177,1177,1177,0
20240802,122200,62984845,1177,1177,1177,1177,0
20240802,122100,62984845,1177,1177,1177,1177,100
20240802,122000,62867145,1177,1177,1177,1177,0
20240802,121900,62867145,1177,1177,1177,1177,0
20240802,121800,62867145,1177,1177,1177,1177,0
20240802,121700,62867145,1177,1177,1177,1177,0
20240802,121600,62867145,1177,1177,1177,1177,0
20240802,121500,62867145,1177,1177,1177,1177,0
20240802,121400,62867145,1177,1177,1177,1177,0
20240802,121300,62867145,1177,1177,1177,1177,0
20240802,121200,62867145,1177,1177,1177,1177,0
20240802,121100,62867145,1177,1177,1177,1177,0
20240802,121000,62867145,1177,1177,1177,1177,0
20240802,120900,62867145,1177,1177,1177,1177,0
20240802,120800,62867145,1177,1177,1177,1177,0
20240802,120700,62867145,1177,1177,1177,1177,0
20240802,120600,62867145,1177,1177,1177,1177,2
20240802,120500,62864791,1172,1172,1172,1172,0
20240802,120400,62864791,1172,1172,1172,1172,517
20240802,120300,62258867,1172,1172,1172,1172,0
20240802,120200,62258867,1172,1172,1172,1172,8
20240802,120100,62249491,1178,1178,1178,1178,0
20240802,120000,62249491,1178,1178,1178,1178,0
20240802,115900,62249491,1178,1178,1178,1178,0
20240802,115800,62249491,1178,1178,1178,1178,0
20240802,115700,62249491,1178,1178,1178,1178,0
20240802,115600,62249491,1178,1178,1178,1178,0
20240802,115500,62249491,1178,1178,1178,1178,0
20240802,115400,62249491,1178,1178,1178,1178,0
20240802,115300,62249491,1178,1178,1178,1178,0
20240802,115200,62249491,1178,1178,1178,1178,10
20240802,115100,62237711,1178,1178,1178,1178,902
20240802,115000,61175155,1178,1177,1179,1177,4075
20240802,114900,56370879,1179,1179,1179,1179,0
20240802,114800,56370879,1179,1175,1179,1175,17949
20240802,114700,35225640,1172,1172,1172,1172,0
20240802,114600,35225640,1172,1172,1172,1172,0
20240802,114500,35225640,1172,1172,1172,1172,0
20240802,114400,35225640,1172,1172,1172,1172,0
20240802,114300,35225640,1172,1172,1172,1172,0
20240802,114200,35225640,1172,1172,1172,1172,0
20240802,114100,35225640,1172,1172,1172,1172,0
20240802,114000,35225640,1172,1172,1172,1172,0
20240802,113900,35225640,1172,1172,1172,1172,0
20240802,113800,35225640,1172,1172,1172,1172,0
20240802,113700,35225640,1172,1172,1172,1172,0
20240802,113600,35225640,1172,1172,1172,1172,830
20240802,113500,34252880,1172,1172,1172,1172,0
20240802,113400,34252880,1172,1172,1172,1172,0
20240802,113300,34252880,1172,1172,1172,1172,0
20240802,113200,34252880,1172,1172,1172,1172,0
20240802,113100,34252880,1172,1172,1172,1172,0
20240802,113000,34252880,1172,1172,1172,1172,1
20240802,112900,34251708,1176,1176,1176,1176,0
20240802,112800,34251708,1176,1176,1176,1176,0
20240802,112700,34251708,1176,1176,1176,1176,0
20240802,112600,34251708,1176,1176,1176,1176,0
20240802,112500,34251708,1176,1176,1176,1176,0
20240802,112400,34251708,1176,1176,1176,1176,0
20240802,112300,34251708,1176,1176,1176,1176,0
20240802,112200,34251708,1176,1176,1176,1176,55
20240802,112100,34187028,1176,1176,1176,1176,0
20240802,112000,34187028,1176,1176,1176,1176,0
20240802,111900,34187028,1176,1176,1176,1176,0
20240802,111800,34187028,1176,1176,1176,1176,0
20240802,111700,34187028,1176,1176,1176,1176,0
20240802,111600,34187028,1176,1176,1176,1176,1
20240802,111500,34185852,1178,1178,1178,1178,0
20240802,111400,34185852,1178,1178,1178,1178,2
20240802,111300,34183496,1178,1179,1179,1178,170
20240802,111200,33983067,1179,1179,1179,1179,196
20240802,111100,33751983,1179,1179,1179,1179,500
20240802,111000,33162483,1180,1180,1180,1180,0
20240802,110900,33162483,1180,1181,1181,1180,886
20240802,110800,32116999,1181,1181,1181,1181,0
20240802,110700,32116999,1181,1181,1181,1181,0
20240802,110600,32116999,1181,1181,1181,1181,0
20240802,110500,32116999,1181,1181,1181,1181,0
20240802,110400,32116999,1181,1181,1181,1181,0
20240802,110300,32116999,1181,1181,1181,1181,0
20240802,110200,32116999,1181,1181,1181,1181,0
20240802,110100,32116999,1181,1181,1181,1181,50
20240802,110000,32057949,1181,1181,1181,1181,0
20240802,105900,32057949,1181,1181,1181,1181,0
20240802,105800,32057949,1181,1181,1181,1181,0
20240802,105700,32057949,1181,1181,1181,1181,0
20240802,105600,32057949,1181,1181,1181,1181,0
20240802,105500,32057949,1181,1181,1181,1181,100
20240802,105400,31939849,1181,1181,1181,1181,0
20240802,105300,31939849,1181,1181,1181,1181,0
20240802,105200,31939849,1181,1181,1181,1181,0
20240802,105100,31939849,1181,1181,1181,1181,0
20240802,105000,31939849,1181,1181,1181,1181,100
20240802,104900,31821749,1182,1182,1182,1182,0
20240802,104800,31821749,1182,1182,1182,1182,1
20240802,104700,31820567,1181,1181,1181,1181,0
20240802,104600,31820567,1181,1181,1181,1181,50
20240802,104500,31761517,1182,1182,1182,1182,0
20240802,104400,31761517,1182,1182,1182,1182,10
20240802,104300,31749697,1181,1181,1181,1181,0
20240802,104200,31749697,1181,1181,1181,1181,0
20240802,104100,31749697,1181,1181,1181,1181,0
20240802,104000,31749697,1181,1181,1181,1181,0
20240802,103900,31749697,1181,1181,1182,1181,139
20240802,103800,31585506,1181,1181,1181,1181,0
20240802,103700,31585506,1181,1181,1181,1181,0
20240802,103600,31585506,1181,1181,1181,1181,0
20240802,103500,31585506,1181,1181,1181,1181,0
20240802,103400,31585506,1181,1181,1181,1181,0
20240802,103300,31585506,1181,1180,1181,1180,105
20240802,103200,31461601,1179,1179,1179,1179,1
20240802,103100,31460422,1179,1179,1179,1179,0
20240802,103000,31460422,1179,1179,1179,1179,0
20240802,102900,31460422,1179,1179,1179,1179,0
20240802,102800,31460422,1179,1179,1179,1179,4
20240802,102700,31455706,1181,1181,1181,1181,1
20240802,102600,31454525,1180,1180,1180,1180,0
20240802,102500,31454525,1180,1180,1180,1180,1
20240802,102400,31453345,1180,1180,1180,1180,1
20240802,102300,31452165,1182,1182,1182,1182,0
20240802,102200,31452165,1182,1182,1182,1182,33
20240802,102100,31413159,1182,1180,1182,1180,6
20240802,102000,31406069,1180,1180,1180,1180,0
20240802,101900,31406069,1180,1180,1180,1180,0
20240802,101800,31406069,1180,1181,1182,1180,438
20240802,101700,30889204,1181,1180,1181,1180,1604
20240802,101600,28996459,1179,1179,1179,1179,371
20240802,101500,28559050,1179,1179,1179,1179,10
20240802,101400,28547260,1180,1180,1180,1180,94
20240802,101300,28436340,1181,1181,1183,1180,1083
20240802,101200,27157352,1181,1180,1181,1180,156
20240802,101100,26973267,1179,1178,1179,1178,1312
20240802,101000,25426519,1179,1179,1179,1179,0
20240802,100900,25426519,1179,1178,1179,1178,1000
20240802,100800,24247743,1178,1172,1178,1172,2
20240802,100700,24245393,1178,1178,1178,1178,257
20240802,100600,23942647,1179,1179,1179,1179,100
20240802,100500,23824747,1179,1179,1179,1178,511
20240802,100400,23222279,1178,1178,1178,1178,742
20240802,100300,22348203,1178,1178,1178,1178,500
20240802,100200,21759203,1178,1178,1178,1178,1
20240802,100100,21758025,1172,1172,1172,1172,10
20240802,100000,21746305,1172,1172,1172,1172,0
20240802,095900,21746305,1172,1172,1178,1172,42
20240802,095800,21697021,1178,1178,1178,1178,3
20240802,095700,21693487,1172,1172,1172,1172,1
20240802,095600,21692315,1179,1179,1179,1179,12
20240802,095500,21678167,1172,1172,1172,1172,0
20240802,095400,21678167,1172,1172,1172,1172,0
20240802,095300,21678167,1172,1180,1181,1172,3
20240802,095200,21674634,1172,1187,1187,1172,12
20240802,095100,21660424,1187,1187,1187,1187,0
20240802,095000,21660424,1187,1187,1187,1186,113
20240802,094900,21526294,1189,1168,1189,1168,11
20240802,094800,21513241,1189,1180,1189,1180,1001
20240802,094700,20328257,1180,1160,1180,1160,8000
20240802,094600,10955137,1160,1160,1160,1160,3
20240802,094500,10951657,1160,1160,1160,1160,0
20240802,094400,10951657,1160,1159,1160,1159,1025
20240802,094300,9763657,1153,1153,1153,1153,27
20240802,094200,9732526,1158,1158,1158,1158,0
20240802,094100,9732526,1158,1158,1158,1158,200
20240802,094000,9500926,1157,1157,1157,1157,100
20240802,093900,9385226,1151,1151,1151,1151,53
20240802,093800,9324223,1150,1150,1150,1150,0
20240802,093700,9324223,1150,1150,1150,1150,0
20240802,093600,9324223,1150,1150,1150,1150,0
20240802,093500,9324223,1150,1150,1150,1150,0
20240802,093400,9324223,1150,1150,1150,1150,0
20240802,093300,9324223,1150,1150,1150,1150,0
20240802,093200,9324223,1150,1150,1150,1150,0
20240802,093100,9324223,1150,1150,1150,1150,0
20240802,093000,9324223,1150,1150,1150,1150,0
20240802,092900,9324223,1150,1152,1152,1150,294
20240802,092800,8985964,1151,1157,1157,1151,384
20240802,092700,8543860,1157,1157,1157,1157,11
20240802,092600,8531133,1157,1157,1157,1157,1
20240802,092500,8529976,1151,1151,1151,1151,0
20240802,092400,8529976,1151,1151,1151,1151,0
20240802,092300,8529976,1151,1151,1151,1151,0
20240802,092200,8529976,1151,1151,1151,1151,0
20240802,092100,8529976,1151,1151,1151,1151,2
20240802,092000,8527674,1150,1150,1150,1150,0
20240802,091900,8527674,1150,1150,1150,1150,0
20240802,091800,8527674,1150,1150,1150,1150,0
20240802,091700,8527674,1150,1158,1158,1150,31
20240802,091600,8491867,1158,1148,1158,1148,1036
20240802,091500,7293522,1144,1148,1148,1144,626
20240802,091400,6576474,1148,1148,1148,1148,0
20240802,091300,6576474,1148,1148,1148,1148,138
20240802,091200,6418050,1140,1140,1140,1140,0
20240802,091100,6418050,1140,1155,1155,1140,2065
20240802,091000,4053206,1156,1158,1158,1156,632
20240802,090900,3321632,1156,1158,1158,1156,488
20240802,090800,2756626,1156,1158,1158,1156,204
20240802,090700,2520522,1158,1159,1159,1158,139
20240802,090600,2359456,1160,1160,1160,1159,44
20240802,090500,2308417,1160,1160,1160,1160,2
20240802,090400,2306097,1161,1166,1166,1161,149
20240802,090300,2133053,1166,1166,1166,1166,1
20240802,090200,2131887,1167,1167,1167,1167,0
20240802,090100,2131887,1167,1167,1167,1167,1
20240802,090000,2130720,1160,1167,1167,1160,1834