KissMeData/048550/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192800,449490480,1793,1793,1793,1793,5575
20240802,192700,449490480,1793,1793,1793,1793,0
20240802,192600,449490480,1793,1793,1793,1793,0
20240802,192500,449490480,1793,1793,1793,1793,0
20240802,192400,449490480,1793,1793,1793,1793,0
20240802,192300,449490480,1793,1793,1793,1793,0
20240802,192200,449490480,1793,1793,1793,1793,0
20240802,192100,449490480,1793,1793,1793,1793,0
20240802,192000,449490480,1793,1793,1793,1793,0
20240802,191900,449490480,1793,1793,1793,1793,0
20240802,191800,449490480,1793,1793,1793,1793,0
20240802,191700,449490480,1793,1793,1793,1793,0
20240802,191600,449490480,1793,1793,1793,1793,0
20240802,191500,449490480,1793,1793,1793,1793,0
20240802,191400,449490480,1793,1793,1793,1793,0
20240802,191300,449490480,1793,1793,1793,1793,0
20240802,191200,449490480,1793,1793,1793,1793,0
20240802,191100,449490480,1793,1793,1793,1793,0
20240802,191000,449490480,1793,1793,1793,1793,0
20240802,190900,449490480,1793,1793,1793,1793,0
20240802,190800,449490480,1793,1793,1793,1793,0
20240802,190700,449490480,1793,1793,1793,1793,0
20240802,190600,449490480,1793,1793,1793,1793,0
20240802,190500,449490480,1793,1793,1793,1793,0
20240802,190400,449490480,1793,1793,1793,1793,0
20240802,190300,449490480,1793,1793,1793,1793,0
20240802,190200,449490480,1793,1793,1793,1793,0
20240802,190100,449490480,1793,1793,1793,1793,0
20240802,190000,449490480,1793,1793,1793,1793,0
20240802,185900,449490480,1793,1793,1793,1793,0
20240802,185800,449490480,1793,1793,1793,1793,5575
20240802,185700,449490480,1793,1793,1793,1793,0
20240802,185600,449490480,1793,1793,1793,1793,0
20240802,185500,449490480,1793,1793,1793,1793,0
20240802,185400,449490480,1793,1793,1793,1793,0
20240802,185300,449490480,1793,1793,1793,1793,0
20240802,185200,449490480,1793,1793,1793,1793,0
20240802,185100,449490480,1793,1793,1793,1793,0
20240802,185000,449490480,1793,1793,1793,1793,0
20240802,184900,449490480,1793,1793,1793,1793,0
20240802,184800,449490480,1793,1793,1793,1793,0
20240802,184700,449490480,1793,1793,1793,1793,0
20240802,184600,449490480,1793,1793,1793,1793,0
20240802,184500,449490480,1793,1793,1793,1793,0
20240802,184400,449490480,1793,1793,1793,1793,0
20240802,184300,449490480,1793,1793,1793,1793,0
20240802,184200,449490480,1793,1793,1793,1793,0
20240802,184100,449490480,1793,1793,1793,1793,0
20240802,184000,449490480,1793,1793,1793,1793,0
20240802,183900,449490480,1793,1793,1793,1793,0
20240802,183800,449490480,1793,1793,1793,1793,0
20240802,183700,449490480,1793,1793,1793,1793,0
20240802,183600,449490480,1793,1793,1793,1793,0
20240802,183500,449490480,1793,1793,1793,1793,0
20240802,183400,449490480,1793,1793,1793,1793,0
20240802,183300,449490480,1793,1793,1793,1793,0
20240802,183200,449490480,1793,1793,1793,1793,0
20240802,183100,449490480,1793,1793,1793,1793,0
20240802,183000,449490480,1793,1793,1793,1793,0
20240802,182900,449490480,1793,1793,1793,1793,0
20240802,182800,449490480,1793,1793,1793,1793,5575
20240802,182700,449490480,1793,1793,1793,1793,0
20240802,182600,449490480,1793,1793,1793,1793,0
20240802,182500,449490480,1793,1793,1793,1793,0
20240802,182400,449490480,1793,1793,1793,1793,0
20240802,182300,449490480,1793,1793,1793,1793,0
20240802,182200,449490480,1793,1793,1793,1793,0
20240802,182100,449490480,1793,1793,1793,1793,0
20240802,182000,449490480,1793,1793,1793,1793,0
20240802,181900,449490480,1793,1793,1793,1793,0
20240802,181800,449490480,1793,1793,1793,1793,0
20240802,181700,449490480,1793,1793,1793,1793,0
20240802,181600,449490480,1793,1793,1793,1793,0
20240802,181500,449490480,1793,1793,1793,1793,0
20240802,181400,449490480,1793,1793,1793,1793,0
20240802,181300,449490480,1793,1793,1793,1793,0
20240802,181200,449490480,1793,1793,1793,1793,0
20240802,181100,449490480,1793,1793,1793,1793,0
20240802,181000,449490480,1793,1793,1793,1793,0
20240802,180900,449490480,1793,1793,1793,1793,0
20240802,180800,449490480,1793,1793,1793,1793,0
20240802,180700,449490480,1793,1793,1793,1793,0
20240802,180600,449490480,1793,1793,1793,1793,0
20240802,180500,449490480,1793,1793,1793,1793,0
20240802,180400,449490480,1793,1793,1793,1793,0
20240802,180300,449490480,1793,1793,1793,1793,0
20240802,180200,449490480,1793,1793,1793,1793,0
20240802,180100,449490480,1793,1793,1793,1793,0
20240802,180000,449490480,1793,1793,1793,1793,0
20240802,175900,449490480,1793,1793,1793,1793,0
20240802,175800,449490480,1793,1793,1793,1793,5575
20240802,175700,449490480,1793,1793,1793,1793,0
20240802,175600,449490480,1793,1793,1793,1793,0
20240802,175500,449490480,1793,1793,1793,1793,0
20240802,175400,449490480,1793,1793,1793,1793,0
20240802,175300,449490480,1793,1793,1793,1793,0
20240802,175200,449490480,1793,1793,1793,1793,0
20240802,175100,449490480,1793,1793,1793,1793,0
20240802,175000,449490480,1793,1793,1793,1793,0
20240802,174900,449490480,1793,1793,1793,1793,0
20240802,174800,449490480,1793,1793,1793,1793,0
20240802,174700,449490480,1793,1793,1793,1793,0
20240802,174600,449490480,1793,1793,1793,1793,0
20240802,174500,449490480,1793,1793,1793,1793,0
20240802,174400,449490480,1793,1793,1793,1793,0
20240802,174300,449490480,1793,1793,1793,1793,0
20240802,174200,449490480,1793,1793,1793,1793,0
20240802,174100,449490480,1793,1793,1793,1793,0
20240802,174000,449490480,1793,1793,1793,1793,0
20240802,173900,449490480,1793,1793,1793,1793,0
20240802,173800,449490480,1793,1793,1793,1793,0
20240802,173700,449490480,1793,1793,1793,1793,0
20240802,173600,449490480,1793,1793,1793,1793,0
20240802,173500,449490480,1793,1793,1793,1793,0
20240802,173400,449490480,1793,1793,1793,1793,0
20240802,173300,449490480,1793,1793,1793,1793,0
20240802,173200,449490480,1793,1793,1793,1793,0
20240802,173100,449490480,1793,1793,1793,1793,0
20240802,173000,449490480,1793,1793,1793,1793,0
20240802,172900,449490480,1793,1793,1793,1793,0
20240802,172800,449490480,1793,1793,1793,1793,5575
20240802,172700,449490480,1793,1793,1793,1793,0
20240802,172600,449490480,1793,1793,1793,1793,0
20240802,172500,449490480,1793,1793,1793,1793,0
20240802,172400,449490480,1793,1793,1793,1793,0
20240802,172300,449490480,1793,1793,1793,1793,0
20240802,172200,449490480,1793,1793,1793,1793,0
20240802,172100,449490480,1793,1793,1793,1793,0
20240802,172000,449490480,1793,1793,1793,1793,0
20240802,171900,449490480,1793,1793,1793,1793,0
20240802,171800,449490480,1793,1793,1793,1793,0
20240802,171700,449490480,1793,1793,1793,1793,0
20240802,171600,449490480,1793,1793,1793,1793,0
20240802,171500,449490480,1793,1793,1793,1793,0
20240802,171400,449490480,1793,1793,1793,1793,0
20240802,171300,449490480,1793,1793,1793,1793,0
20240802,171200,449490480,1793,1793,1793,1793,0
20240802,171100,449490480,1793,1793,1793,1793,0
20240802,171000,449490480,1793,1793,1793,1793,0
20240802,170900,449490480,1793,1793,1793,1793,0
20240802,170800,449490480,1793,1793,1793,1793,0
20240802,170700,449490480,1793,1793,1793,1793,0
20240802,170600,449490480,1793,1793,1793,1793,0
20240802,170500,449490480,1793,1793,1793,1793,0
20240802,170400,449490480,1793,1793,1793,1793,0
20240802,170300,449490480,1793,1793,1793,1793,0
20240802,170200,449490480,1793,1793,1793,1793,0
20240802,170100,449490480,1793,1793,1793,1793,0
20240802,170000,449490480,1793,1793,1793,1793,0
20240802,165900,449490480,1793,1793,1793,1793,0
20240802,165800,449490480,1793,1793,1793,1793,5575
20240802,165700,449490480,1793,1793,1793,1793,0
20240802,165600,449490480,1793,1793,1793,1793,0
20240802,165500,449490480,1793,1793,1793,1793,0
20240802,165400,449490480,1793,1793,1793,1793,0
20240802,165300,449490480,1793,1793,1793,1793,0
20240802,165200,449490480,1793,1793,1793,1793,0
20240802,165100,449490480,1793,1793,1793,1793,0
20240802,165000,449490480,1793,1793,1793,1793,0
20240802,164900,449490480,1793,1793,1793,1793,0
20240802,164800,449490480,1793,1793,1793,1793,0
20240802,164700,449490480,1793,1793,1793,1793,0
20240802,164600,449490480,1793,1793,1793,1793,0
20240802,164500,449490480,1793,1793,1793,1793,0
20240802,164400,449490480,1793,1793,1793,1793,0
20240802,164300,449490480,1793,1793,1793,1793,0
20240802,164200,449490480,1793,1793,1793,1793,0
20240802,164100,449490480,1793,1793,1793,1793,0
20240802,164000,449490480,1793,1793,1793,1793,0
20240802,163900,449490480,1793,1793,1793,1793,0
20240802,163800,449490480,1793,1793,1793,1793,0
20240802,163700,449490480,1793,1793,1793,1793,0
20240802,163600,449490480,1793,1793,1793,1793,0
20240802,163500,449490480,1793,1793,1793,1793,0
20240802,163400,449490480,1793,1793,1793,1793,0
20240802,163300,449490480,1793,1793,1793,1793,0
20240802,163200,449490480,1793,1793,1793,1793,0
20240802,163100,449490480,1793,1793,1793,1793,0
20240802,163000,449490480,1793,1793,1793,1793,0
20240802,162900,449490480,1793,1793,1793,1793,0
20240802,162800,449490480,1793,1793,1793,1793,5575
20240802,162700,449490480,1793,1793,1793,1793,0
20240802,162600,449490480,1793,1793,1793,1793,0
20240802,162500,449490480,1793,1793,1793,1793,0
20240802,162400,449490480,1793,1793,1793,1793,0
20240802,162300,449490480,1793,1793,1793,1793,0
20240802,162200,449490480,1793,1793,1793,1793,0
20240802,162100,449490480,1793,1793,1793,1793,0
20240802,162000,449490480,1793,1793,1793,1793,0
20240802,161900,449490480,1793,1793,1793,1793,0
20240802,161800,449490480,1793,1793,1793,1793,0
20240802,161700,449490480,1793,1793,1793,1793,0
20240802,161600,449490480,1793,1793,1793,1793,0
20240802,161500,449490480,1793,1793,1793,1793,0
20240802,161400,449490480,1793,1793,1793,1793,0
20240802,161300,449490480,1793,1793,1793,1793,0
20240802,161200,449490480,1793,1793,1793,1793,0
20240802,161100,449490480,1793,1793,1793,1793,0
20240802,161000,449490480,1793,1793,1793,1793,0
20240802,160900,449490480,1793,1793,1793,1793,0
20240802,160800,449490480,1793,1793,1793,1793,0
20240802,160700,449490480,1793,1793,1793,1793,0
20240802,160600,449490480,1793,1793,1793,1793,0
20240802,160500,449490480,1793,1793,1793,1793,0
20240802,160400,449490480,1793,1793,1793,1793,0
20240802,160300,449490480,1793,1793,1793,1793,0
20240802,160200,449490480,1793,1793,1793,1793,0
20240802,160100,449490480,1793,1793,1793,1793,0
20240802,160000,449490480,1793,1793,1793,1793,0
20240802,155900,449490480,1793,1793,1793,1793,0
20240802,155800,449490480,1793,1793,1793,1793,5575
20240802,155700,449490480,1793,1793,1793,1793,0
20240802,155600,449490480,1793,1793,1793,1793,0
20240802,155500,449490480,1793,1793,1793,1793,0
20240802,155400,449490480,1793,1793,1793,1793,0
20240802,155300,449490480,1793,1793,1793,1793,0
20240802,155200,449490480,1793,1793,1793,1793,0
20240802,155100,449490480,1793,1793,1793,1793,0
20240802,155000,449490480,1793,1793,1793,1793,0
20240802,154900,449490480,1793,1793,1793,1793,0
20240802,154800,449490480,1793,1793,1793,1793,0
20240802,154700,449490480,1793,1793,1793,1793,0
20240802,154600,449490480,1793,1793,1793,1793,0
20240802,154500,449490480,1793,1793,1793,1793,0
20240802,154400,449490480,1793,1793,1793,1793,0
20240802,154300,449490480,1793,1793,1793,1793,0
20240802,154200,449490480,1793,1793,1793,1793,0
20240802,154100,449490480,1793,1793,1793,1793,0
20240802,154000,449490480,1793,1793,1793,1793,0
20240802,153900,449490480,1793,1793,1793,1793,0
20240802,153800,449490480,1793,1793,1793,1793,0
20240802,153700,449490480,1793,1793,1793,1793,0
20240802,153600,449490480,1793,1793,1793,1793,0
20240802,153500,449490480,1793,1793,1793,1793,0
20240802,153400,449490480,1793,1793,1793,1793,0
20240802,153300,449490480,1793,1793,1793,1793,0
20240802,153200,449490480,1793,1793,1793,1793,0
20240802,153100,449490480,1793,1793,1793,1793,0
20240802,153000,449490480,1793,1793,1793,1793,5575
20240802,152900,439494505,1793,1793,1793,1793,0
20240802,152800,439494505,1793,1793,1793,1793,0
20240802,152700,439494505,1793,1793,1793,1793,0
20240802,152600,439494505,1793,1793,1793,1793,0
20240802,152500,439494505,1793,1793,1793,1793,0
20240802,152400,439494505,1793,1793,1793,1793,0
20240802,152300,439494505,1793,1793,1793,1793,0
20240802,152200,439494505,1793,1793,1793,1793,0
20240802,152100,439494505,1793,1793,1793,1793,0
20240802,152000,439494505,1793,1793,1793,1793,0
20240802,151900,439494505,1793,1798,1798,1793,1894
20240802,151800,436092380,1799,1795,1799,1794,1518
20240802,151700,433369078,1794,1798,1798,1794,4254
20240802,151600,425727457,1798,1798,1798,1798,781
20240802,151500,424323219,1799,1802,1802,1799,2428
20240802,151400,419954859,1799,1802,1802,1799,51
20240802,151300,419863107,1800,1802,1802,1800,2141
20240802,151200,416008063,1801,1801,1801,1800,2387
20240802,151100,411710458,1801,1802,1802,1800,821
20240802,151000,410232536,1800,1803,1803,1800,23317
20240802,150900,368238610,1802,1804,1804,1802,4206
20240802,150800,360656011,1803,1804,1804,1803,1282
20240802,150700,358343765,1804,1805,1805,1804,1022
20240802,150600,356500075,1805,1805,1805,1805,20
20240802,150500,356463975,1804,1804,1804,1804,708
20240802,150400,355186743,1804,1804,1804,1804,584
20240802,150300,354133207,1804,1804,1804,1804,21
20240802,150200,354095323,1804,1805,1805,1804,1195
20240802,150100,351939537,1804,1804,1804,1804,0
20240802,150000,351939537,1804,1804,1805,1804,751
20240802,145900,350584732,1805,1805,1805,1805,61
20240802,145800,350474627,1805,1806,1806,1805,341
20240802,145700,349858836,1807,1807,1807,1807,8
20240802,145600,349844380,1807,1807,1807,1807,0
20240802,145500,349844380,1807,1807,1807,1807,0
20240802,145400,349844380,1807,1807,1807,1807,1
20240802,145300,349842573,1806,1806,1806,1806,373
20240802,145200,349168935,1806,1805,1806,1805,653
20240802,145100,347990159,1805,1805,1805,1805,76
20240802,145000,347852979,1805,1805,1805,1805,0
20240802,144900,347852979,1805,1805,1805,1805,750
20240802,144800,346499229,1805,1804,1805,1804,53
20240802,144700,346403567,1805,1805,1805,1805,31
20240802,144600,346347612,1803,1806,1806,1803,171
20240802,144500,346039194,1805,1805,1805,1805,10
20240802,144400,346021144,1805,1805,1805,1805,1
20240802,144300,346019339,1804,1805,1805,1804,192
20240802,144200,345672969,1805,1805,1805,1805,0
20240802,144100,345672969,1805,1802,1805,1802,607
20240802,144000,344577655,1805,1805,1805,1802,1801
20240802,143900,341332075,1805,1805,1805,1805,0
20240802,143800,341332075,1805,1805,1805,1805,54
20240802,143700,341234605,1803,1803,1803,1803,69
20240802,143600,341110198,1805,1803,1805,1803,41
20240802,143500,341036255,1805,1803,1805,1803,137
20240802,143400,340789242,1803,1802,1803,1802,335
20240802,143300,340185562,1803,1803,1803,1803,110
20240802,143200,339987232,1803,1803,1803,1803,110
20240802,143100,339788902,1803,1802,1803,1802,302
20240802,143000,339244697,1802,1803,1803,1802,313
20240802,142900,338680395,1802,1802,1802,1802,0
20240802,142800,338680395,1802,1802,1802,1802,339
20240802,142700,338069517,1802,1802,1802,1802,3949
20240802,142600,330953419,1803,1803,1803,1803,0
20240802,142500,330953419,1803,1803,1803,1803,1200
20240802,142400,328789819,1802,1802,1802,1802,0
20240802,142300,328789819,1802,1802,1802,1802,0
20240802,142200,328789819,1802,1804,1804,1802,5651
20240802,142100,318600406,1805,1806,1806,1805,2153
20240802,142000,314713691,1807,1807,1807,1807,2
20240802,141900,314710077,1807,1807,1807,1807,0
20240802,141800,314710077,1807,1807,1807,1807,500
20240802,141700,313806577,1807,1807,1807,1807,0
20240802,141600,313806577,1807,1807,1807,1807,0
20240802,141500,313806577,1807,1807,1807,1807,35
20240802,141400,313743332,1807,1807,1807,1807,10
20240802,141300,313725262,1805,1805,1805,1805,104
20240802,141200,313537542,1806,1806,1806,1806,0
20240802,141100,313537542,1806,1807,1807,1806,308
20240802,141000,312980994,1807,1808,1808,1807,66
20240802,140900,312861707,1808,1808,1808,1808,1
20240802,140800,312859899,1804,1806,1806,1804,9252
20240802,140700,296163234,1806,1806,1806,1806,0
20240802,140600,296163234,1806,1806,1806,1806,50
20240802,140500,296072934,1808,1808,1808,1808,0
20240802,140400,296072934,1808,1808,1808,1808,0
20240802,140300,296072934,1808,1808,1808,1808,1
20240802,140200,296071126,1806,1806,1806,1806,0
20240802,140100,296071126,1806,1806,1806,1806,0
20240802,140000,296071126,1806,1806,1806,1806,30
20240802,135900,296016946,1806,1806,1806,1806,0
20240802,135800,296016946,1806,1806,1808,1806,4311
20240802,135700,288231178,1807,1807,1807,1807,0
20240802,135600,288231178,1807,1808,1808,1807,8403
20240802,135500,273046837,1808,1808,1808,1808,30
20240802,135400,272992597,1808,1808,1808,1808,0
20240802,135300,272992597,1808,1808,1808,1808,0
20240802,135200,272992597,1808,1808,1808,1808,0
20240802,135100,272992597,1808,1808,1808,1808,0
20240802,135000,272992597,1808,1808,1808,1808,0
20240802,134900,272992597,1808,1808,1808,1808,48
20240802,134800,272905813,1808,1808,1808,1808,600
20240802,134700,271821013,1808,1807,1808,1807,472
20240802,134600,270968009,1808,1808,1808,1808,200
20240802,134500,270606409,1808,1808,1808,1808,118
20240802,134400,270393065,1810,1810,1810,1810,1
20240802,134300,270391255,1808,1808,1808,1808,0
20240802,134200,270391255,1808,1808,1808,1808,14
20240802,134100,270365943,1808,1808,1808,1808,50
20240802,134000,270275543,1809,1808,1809,1808,101
20240802,133900,270092934,1808,1808,1808,1808,1018
20240802,133800,268252390,1808,1809,1809,1808,3017
20240802,133700,262797604,1809,1809,1809,1809,788
20240802,133600,261372112,1809,1809,1809,1809,542
20240802,133500,260391634,1810,1810,1810,1810,1
20240802,133400,260389824,1810,1810,1810,1810,0
20240802,133300,260389824,1810,1810,1810,1810,0
20240802,133200,260389824,1810,1810,1810,1810,1000
20240802,133100,258579824,1810,1810,1810,1810,50
20240802,133000,258489324,1809,1809,1809,1809,513
20240802,132900,257561307,1810,1810,1810,1810,41
20240802,132800,257487097,1810,1810,1810,1810,0
20240802,132700,257487097,1810,1810,1810,1810,0
20240802,132600,257487097,1810,1809,1810,1809,363
20240802,132500,256830172,1809,1809,1809,1809,0
20240802,132400,256830172,1809,1809,1809,1809,0
20240802,132300,256830172,1809,1809,1809,1809,500
20240802,132200,255925672,1809,1809,1809,1809,0
20240802,132100,255925672,1809,1809,1809,1809,0
20240802,132000,255925672,1809,1809,1809,1809,0
20240802,131900,255925672,1809,1809,1809,1809,44
20240802,131800,255846076,1809,1809,1809,1809,10
20240802,131700,255827986,1809,1809,1809,1809,10
20240802,131600,255809896,1809,1809,1809,1809,4
20240802,131500,255802660,1809,1809,1809,1809,8
20240802,131400,255788188,1809,1809,1809,1809,0
20240802,131300,255788188,1809,1809,1809,1809,459
20240802,131200,254957857,1809,1809,1809,1809,0
20240802,131100,254957857,1809,1809,1809,1809,0
20240802,131000,254957857,1809,1809,1809,1809,0
20240802,130900,254957857,1809,1809,1809,1809,0
20240802,130800,254957857,1809,1809,1809,1809,0
20240802,130700,254957857,1809,1809,1809,1809,0
20240802,130600,254957857,1809,1810,1810,1809,1357
20240802,130500,252502552,1815,1815,1815,1815,0
20240802,130400,252502552,1815,1815,1815,1815,5
20240802,130300,252493477,1815,1815,1815,1815,0
20240802,130200,252493477,1815,1815,1815,1815,0
20240802,130100,252493477,1815,1819,1819,1815,4427
20240802,130000,244440980,1815,1815,1815,1815,1
20240802,125900,244439165,1814,1814,1814,1814,613
20240802,125800,243327183,1814,1814,1814,1814,5
20240802,125700,243318113,1809,1809,1809,1809,0
20240802,125600,243318113,1809,1809,1809,1809,0
20240802,125500,243318113,1809,1809,1809,1809,0
20240802,125400,243318113,1809,1810,1810,1809,1000
20240802,125300,241509061,1808,1808,1808,1808,0
20240802,125200,241509061,1808,1808,1808,1808,0
20240802,125100,241509061,1808,1808,1808,1808,0
20240802,125000,241509061,1808,1808,1808,1808,10
20240802,124900,241490981,1808,1808,1808,1808,10
20240802,124800,241472901,1807,1807,1807,1807,0
20240802,124700,241472901,1807,1807,1807,1807,0
20240802,124600,241472901,1807,1807,1807,1807,0
20240802,124500,241472901,1807,1807,1807,1807,708
20240802,124400,240193545,1807,1807,1807,1807,0
20240802,124300,240193545,1807,1807,1807,1807,0
20240802,124200,240193545,1807,1809,1809,1807,2244
20240802,124100,236137362,1809,1809,1809,1809,0
20240802,124000,236137362,1809,1809,1809,1809,0
20240802,123900,236137362,1809,1809,1809,1809,0
20240802,123800,236137362,1809,1809,1809,1809,0
20240802,123700,236137362,1809,1809,1809,1809,0
20240802,123600,236137362,1809,1810,1810,1809,200
20240802,123500,235775561,1814,1814,1814,1814,0
20240802,123400,235775561,1814,1814,1814,1814,0
20240802,123300,235775561,1814,1813,1814,1813,10
20240802,123200,235757422,1807,1807,1807,1807,0
20240802,123100,235757422,1807,1807,1807,1807,0
20240802,123000,235757422,1807,1807,1807,1807,0
20240802,122900,235757422,1807,1807,1807,1807,0
20240802,122800,235757422,1807,1807,1807,1807,2
20240802,122700,235753808,1814,1814,1814,1814,0
20240802,122600,235753808,1814,1814,1814,1814,7
20240802,122500,235741110,1814,1814,1814,1814,40
20240802,122400,235668550,1814,1814,1814,1814,0
20240802,122300,235668550,1814,1814,1814,1814,0
20240802,122200,235668550,1814,1814,1814,1814,0
20240802,122100,235668550,1814,1807,1814,1807,125
20240802,122000,235442668,1807,1807,1807,1807,1
20240802,121900,235440861,1815,1815,1815,1815,0
20240802,121800,235440861,1815,1815,1815,1815,0
20240802,121700,235440861,1815,1815,1815,1815,596
20240802,121600,234359121,1807,1807,1807,1807,4465
20240802,121500,226290866,1812,1812,1812,1812,878
20240802,121400,224699930,1812,1812,1812,1812,301
20240802,121300,224154518,1806,1811,1812,1806,684
20240802,121200,222917920,1811,1811,1811,1811,17
20240802,121100,222887133,1812,1812,1812,1812,40
20240802,121000,222814653,1819,1819,1819,1819,0
20240802,120900,222814653,1819,1819,1819,1819,10
20240802,120800,222796463,1819,1819,1819,1819,0
20240802,120700,222796463,1819,1819,1819,1819,81
20240802,120600,222649124,1819,1819,1819,1819,0
20240802,120500,222649124,1819,1819,1819,1819,27
20240802,120400,222600011,1819,1819,1819,1819,50
20240802,120300,222509061,1819,1819,1819,1819,0
20240802,120200,222509061,1819,1813,1819,1813,5
20240802,120100,222499990,1819,1819,1819,1819,0
20240802,120000,222499990,1819,1819,1819,1819,26
20240802,115900,222452696,1819,1819,1819,1819,1
20240802,115800,222450877,1819,1819,1819,1819,27
20240802,115700,222401764,1819,1819,1819,1819,31
20240802,115600,222345375,1815,1815,1815,1815,1000
20240802,115500,220530375,1815,1815,1815,1815,10
20240802,115400,220512225,1815,1815,1815,1815,111
20240802,115300,220310760,1810,1807,1815,1806,2156
20240802,115200,216409631,1812,1812,1812,1812,0
20240802,115100,216409631,1812,1812,1812,1812,53
20240802,115000,216313595,1807,1807,1807,1807,0
20240802,114900,216313595,1807,1807,1807,1807,0
20240802,114800,216313595,1807,1807,1807,1807,1664
20240802,114700,213306747,1807,1807,1807,1807,1
20240802,114600,213304940,1812,1812,1812,1812,29
20240802,114500,213252392,1812,1812,1812,1812,30
20240802,114400,213198032,1812,1812,1812,1812,32
20240802,114300,213140048,1812,1809,1812,1809,27
20240802,114200,213091127,1807,1807,1807,1807,182
20240802,114100,212762253,1808,1809,1809,1808,1627
20240802,114000,209820635,1808,1812,1812,1808,6590
20240802,113900,197892515,1813,1813,1813,1813,27
20240802,113800,197843564,1819,1813,1819,1813,4
20240802,113700,197836306,1815,1815,1815,1815,50
20240802,113600,197745556,1819,1813,1819,1813,29
20240802,113500,197692817,1813,1813,1813,1813,764
20240802,113400,196307685,1813,1819,1819,1813,237
20240802,113300,195877998,1813,1813,1813,1813,0
20240802,113200,195877998,1813,1813,1813,1813,0
20240802,113100,195877998,1813,1813,1813,1813,0
20240802,113000,195877998,1813,1813,1813,1813,0
20240802,112900,195877998,1813,1813,1813,1813,616
20240802,112800,194761190,1812,1812,1812,1812,0
20240802,112700,194761190,1812,1819,1819,1812,199
20240802,112600,194399839,1812,1813,1813,1812,3056
20240802,112500,188861320,1819,1819,1819,1819,0
20240802,112400,188861320,1819,1816,1819,1814,3012
20240802,112300,183397232,1820,1820,1820,1820,3
20240802,112200,183391772,1820,1820,1820,1820,0
20240802,112100,183391772,1820,1820,1820,1820,0
20240802,112000,183391772,1820,1820,1820,1820,1
20240802,111900,183389952,1820,1820,1820,1820,0
20240802,111800,183389952,1820,1815,1820,1815,101
20240802,111700,183206632,1815,1815,1815,1815,3246
20240802,111600,177315142,1815,1815,1815,1815,0
20240802,111500,177315142,1815,1815,1815,1815,2
20240802,111400,177311512,1815,1815,1815,1815,0
20240802,111300,177311512,1815,1815,1815,1815,0
20240802,111200,177311512,1815,1816,1816,1815,5
20240802,111100,177302434,1815,1815,1815,1815,193
20240802,111000,176952139,1815,1815,1815,1815,1
20240802,110900,176950324,1820,1820,1820,1820,0
20240802,110800,176950324,1820,1820,1820,1820,0
20240802,110700,176950324,1820,1814,1820,1814,9
20240802,110600,176933992,1814,1814,1814,1814,0
20240802,110500,176933992,1814,1814,1814,1814,0
20240802,110400,176933992,1814,1814,1814,1814,0
20240802,110300,176933992,1814,1814,1814,1814,0
20240802,110200,176933992,1814,1817,1817,1814,5541
20240802,110100,166877569,1820,1817,1820,1817,251
20240802,110000,166421499,1817,1818,1818,1817,4147
20240802,105900,158883253,1820,1819,1820,1819,21
20240802,105800,158845035,1818,1818,1818,1818,0
20240802,105700,158845035,1818,1818,1818,1818,0
20240802,105600,158845035,1818,1818,1818,1818,94
20240802,105500,158674143,1818,1818,1818,1818,0
20240802,105400,158674143,1818,1818,1818,1818,0
20240802,105300,158674143,1818,1818,1818,1818,1
20240802,105200,158672325,1820,1820,1820,1820,0
20240802,105100,158672325,1820,1820,1820,1820,3
20240802,105000,158666865,1820,1820,1820,1820,0
20240802,104900,158666865,1820,1820,1820,1820,3
20240802,104800,158661405,1820,1820,1820,1820,0
20240802,104700,158661405,1820,1820,1820,1820,0
20240802,104600,158661405,1820,1817,1820,1817,2
20240802,104500,158657768,1817,1817,1817,1817,146
20240802,104400,158392486,1820,1820,1820,1820,50
20240802,104300,158301486,1820,1820,1820,1820,52
20240802,104200,158206846,1820,1820,1820,1820,1
20240802,104100,158205026,1820,1820,1820,1820,37
20240802,104000,158137686,1820,1820,1820,1820,219
20240802,103900,157739106,1821,1821,1821,1821,1
20240802,103800,157737285,1821,1821,1821,1821,0
20240802,103700,157737285,1821,1816,1821,1816,12
20240802,103600,157715438,1820,1820,1820,1820,0
20240802,103500,157715438,1820,1820,1820,1820,1133
20240802,103400,155653378,1820,1820,1820,1820,10
20240802,103300,155635178,1820,1820,1820,1820,4
20240802,103200,155627898,1820,1820,1820,1820,0
20240802,103100,155627898,1820,1820,1820,1820,18
20240802,103000,155595138,1820,1820,1820,1820,109
20240802,102900,155396758,1820,1820,1820,1820,231
20240802,102800,154976338,1816,1816,1816,1816,1
20240802,102700,154974522,1821,1821,1821,1821,1
20240802,102600,154972701,1813,1813,1813,1813,0
20240802,102500,154972701,1813,1813,1813,1813,0
20240802,102400,154972701,1813,1813,1813,1813,0
20240802,102300,154972701,1813,1813,1813,1813,0
20240802,102200,154972701,1813,1813,1813,1813,0
20240802,102100,154972701,1813,1813,1813,1813,0
20240802,102000,154972701,1813,1813,1813,1813,0
20240802,101900,154972701,1813,1813,1813,1813,0
20240802,101800,154972701,1813,1819,1819,1813,826
20240802,101700,153475151,1820,1820,1820,1820,115
20240802,101600,153265851,1824,1824,1824,1824,0
20240802,101500,153265851,1824,1824,1824,1824,553
20240802,101400,152257179,1823,1824,1824,1823,151
20240802,101300,151981805,1824,1824,1824,1824,10
20240802,101200,151963565,1820,1820,1820,1820,0
20240802,101100,151963565,1820,1820,1820,1820,191
20240802,101000,151615945,1819,1819,1819,1819,0
20240802,100900,151615945,1819,1811,1819,1810,16860
20240802,100800,120986085,1815,1815,1815,1815,38
20240802,100700,120917115,1815,1815,1815,1815,50
20240802,100600,120826365,1815,1815,1815,1808,2218
20240802,100500,116813651,1810,1809,1810,1809,7
20240802,100400,116800986,1809,1809,1809,1809,0
20240802,100300,116800986,1809,1816,1816,1809,29
20240802,100200,116748357,1816,1816,1816,1809,61
20240802,100100,116637903,1809,1814,1814,1809,2007
20240802,100000,113006345,1815,1815,1815,1815,7
20240802,095900,112993640,1815,1812,1815,1812,862
20240802,095800,111429134,1817,1817,1817,1817,0
20240802,095700,111429134,1817,1817,1817,1809,14
20240802,095600,111403776,1817,1817,1817,1817,1
20240802,095500,111401959,1809,1809,1809,1809,100
20240802,095400,111221059,1813,1812,1813,1812,2022
20240802,095300,107555373,1809,1809,1809,1809,500
20240802,095200,106650873,1809,1809,1809,1809,0
20240802,095100,106650873,1809,1810,1810,1809,931
20240802,095000,104966684,1810,1810,1810,1810,120
20240802,094900,104749484,1810,1810,1810,1810,165
20240802,094800,104450834,1810,1813,1813,1810,1996
20240802,094700,100835598,1813,1818,1818,1813,190
20240802,094600,100491116,1819,1819,1819,1819,0
20240802,094500,100491116,1819,1819,1819,1819,1
20240802,094400,100489297,1819,1815,1819,1815,80
20240802,094300,100343857,1814,1815,1815,1814,1260
20240802,094200,98058088,1815,1815,1815,1815,0
20240802,094100,98058088,1815,1815,1815,1815,0
20240802,094000,98058088,1815,1815,1815,1815,0
20240802,093900,98058088,1815,1815,1815,1815,13
20240802,093800,98034493,1819,1819,1819,1819,100
20240802,093700,97852593,1812,1812,1812,1812,0
20240802,093600,97852593,1812,1812,1812,1812,0
20240802,093500,97852593,1812,1817,1817,1812,23
20240802,093400,97810912,1819,1809,1819,1809,1002
20240802,093300,95998274,1809,1810,1810,1809,1028
20240802,093200,94138521,1808,1808,1808,1808,0
20240802,093100,94138521,1808,1812,1812,1808,6446
20240802,093000,82471401,1819,1810,1819,1810,105
20240802,092900,82281306,1810,1812,1812,1810,5000
20240802,092800,73228110,1812,1812,1812,1812,100
20240802,092700,73046910,1812,1816,1816,1812,1000
20240802,092600,71233667,1819,1819,1819,1819,0
20240802,092500,71233667,1819,1820,1820,1819,350
20240802,092400,70596781,1818,1818,1818,1817,40
20240802,092300,70524071,1819,1820,1820,1819,186
20240802,092200,70185687,1819,1819,1819,1819,0
20240802,092100,70185687,1819,1819,1819,1819,0
20240802,092000,70185687,1819,1819,1819,1819,1
20240802,091900,70183868,1811,1811,1811,1811,0
20240802,091800,70183868,1811,1830,1830,1811,701
20240802,091700,68914119,1813,1813,1813,1813,0
20240802,091600,68914119,1813,1821,1832,1813,661
20240802,091500,67714796,1833,1825,1834,1821,419
20240802,091400,66950712,1824,1836,1836,1822,485
20240802,091300,66062800,1845,1832,1845,1832,701
20240802,091200,64774399,1834,1808,1834,1808,3135
20240802,091100,59031566,1807,1808,1808,1805,1501
20240802,091000,56319565,1808,1815,1815,1808,14051
20240802,090900,30859159,1819,1817,1819,1816,546
20240802,090800,29867084,1821,1816,1821,1816,375
20240802,090700,29185855,1816,1816,1816,1814,1054
20240802,090600,27273496,1816,1818,1818,1816,957
20240802,090500,25534584,1815,1815,1815,1815,0
20240802,090400,25534584,1815,1816,1816,1815,2354
20240802,090300,21261866,1814,1813,1814,1813,2
20240802,090200,21258239,1811,1831,1832,1811,1064
20240802,090100,19320019,1832,1845,1845,1830,4179
20240802,090000,11668270,1845,1820,1845,1820,6411