KissMeData/050760/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193000,40426684,1499,1499,1499,1499,666
20240802,192900,40426684,1499,1499,1499,1499,0
20240802,192800,40426684,1499,1499,1499,1499,0
20240802,192700,40426684,1499,1499,1499,1499,0
20240802,192600,40426684,1499,1499,1499,1499,0
20240802,192500,40426684,1499,1499,1499,1499,0
20240802,192400,40426684,1499,1499,1499,1499,0
20240802,192300,40426684,1499,1499,1499,1499,0
20240802,192200,40426684,1499,1499,1499,1499,0
20240802,192100,40426684,1499,1499,1499,1499,0
20240802,192000,40426684,1499,1499,1499,1499,0
20240802,191900,40426684,1499,1499,1499,1499,0
20240802,191800,40426684,1499,1499,1499,1499,0
20240802,191700,40426684,1499,1499,1499,1499,0
20240802,191600,40426684,1499,1499,1499,1499,0
20240802,191500,40426684,1499,1499,1499,1499,0
20240802,191400,40426684,1499,1499,1499,1499,0
20240802,191300,40426684,1499,1499,1499,1499,0
20240802,191200,40426684,1499,1499,1499,1499,0
20240802,191100,40426684,1499,1499,1499,1499,0
20240802,191000,40426684,1499,1499,1499,1499,0
20240802,190900,40426684,1499,1499,1499,1499,0
20240802,190800,40426684,1499,1499,1499,1499,0
20240802,190700,40426684,1499,1499,1499,1499,0
20240802,190600,40426684,1499,1499,1499,1499,0
20240802,190500,40426684,1499,1499,1499,1499,0
20240802,190400,40426684,1499,1499,1499,1499,0
20240802,190300,40426684,1499,1499,1499,1499,0
20240802,190200,40426684,1499,1499,1499,1499,0
20240802,190100,40426684,1499,1499,1499,1499,0
20240802,190000,40426684,1499,1499,1499,1499,666
20240802,185900,40426684,1499,1499,1499,1499,0
20240802,185800,40426684,1499,1499,1499,1499,0
20240802,185700,40426684,1499,1499,1499,1499,0
20240802,185600,40426684,1499,1499,1499,1499,0
20240802,185500,40426684,1499,1499,1499,1499,0
20240802,185400,40426684,1499,1499,1499,1499,0
20240802,185300,40426684,1499,1499,1499,1499,0
20240802,185200,40426684,1499,1499,1499,1499,0
20240802,185100,40426684,1499,1499,1499,1499,0
20240802,185000,40426684,1499,1499,1499,1499,0
20240802,184900,40426684,1499,1499,1499,1499,0
20240802,184800,40426684,1499,1499,1499,1499,0
20240802,184700,40426684,1499,1499,1499,1499,0
20240802,184600,40426684,1499,1499,1499,1499,0
20240802,184500,40426684,1499,1499,1499,1499,0
20240802,184400,40426684,1499,1499,1499,1499,0
20240802,184300,40426684,1499,1499,1499,1499,0
20240802,184200,40426684,1499,1499,1499,1499,0
20240802,184100,40426684,1499,1499,1499,1499,0
20240802,184000,40426684,1499,1499,1499,1499,0
20240802,183900,40426684,1499,1499,1499,1499,0
20240802,183800,40426684,1499,1499,1499,1499,0
20240802,183700,40426684,1499,1499,1499,1499,0
20240802,183600,40426684,1499,1499,1499,1499,0
20240802,183500,40426684,1499,1499,1499,1499,0
20240802,183400,40426684,1499,1499,1499,1499,0
20240802,183300,40426684,1499,1499,1499,1499,0
20240802,183200,40426684,1499,1499,1499,1499,0
20240802,183100,40426684,1499,1499,1499,1499,0
20240802,183000,40426684,1499,1499,1499,1499,666
20240802,182900,40426684,1499,1499,1499,1499,0
20240802,182800,40426684,1499,1499,1499,1499,0
20240802,182700,40426684,1499,1499,1499,1499,0
20240802,182600,40426684,1499,1499,1499,1499,0
20240802,182500,40426684,1499,1499,1499,1499,0
20240802,182400,40426684,1499,1499,1499,1499,0
20240802,182300,40426684,1499,1499,1499,1499,0
20240802,182200,40426684,1499,1499,1499,1499,0
20240802,182100,40426684,1499,1499,1499,1499,0
20240802,182000,40426684,1499,1499,1499,1499,0
20240802,181900,40426684,1499,1499,1499,1499,0
20240802,181800,40426684,1499,1499,1499,1499,0
20240802,181700,40426684,1499,1499,1499,1499,0
20240802,181600,40426684,1499,1499,1499,1499,0
20240802,181500,40426684,1499,1499,1499,1499,0
20240802,181400,40426684,1499,1499,1499,1499,0
20240802,181300,40426684,1499,1499,1499,1499,0
20240802,181200,40426684,1499,1499,1499,1499,0
20240802,181100,40426684,1499,1499,1499,1499,0
20240802,181000,40426684,1499,1499,1499,1499,0
20240802,180900,40426684,1499,1499,1499,1499,0
20240802,180800,40426684,1499,1499,1499,1499,0
20240802,180700,40426684,1499,1499,1499,1499,0
20240802,180600,40426684,1499,1499,1499,1499,0
20240802,180500,40426684,1499,1499,1499,1499,0
20240802,180400,40426684,1499,1499,1499,1499,0
20240802,180300,40426684,1499,1499,1499,1499,0
20240802,180200,40426684,1499,1499,1499,1499,0
20240802,180100,40426684,1499,1499,1499,1499,0
20240802,180000,40426684,1499,1499,1499,1499,666
20240802,175900,40426684,1499,1499,1499,1499,0
20240802,175800,40426684,1499,1499,1499,1499,0
20240802,175700,40426684,1499,1499,1499,1499,0
20240802,175600,40426684,1499,1499,1499,1499,0
20240802,175500,40426684,1499,1499,1499,1499,0
20240802,175400,40426684,1499,1499,1499,1499,0
20240802,175300,40426684,1499,1499,1499,1499,0
20240802,175200,40426684,1499,1499,1499,1499,0
20240802,175100,40426684,1499,1499,1499,1499,0
20240802,175000,40426684,1499,1499,1499,1499,0
20240802,174900,40426684,1499,1499,1499,1499,0
20240802,174800,40426684,1499,1499,1499,1499,0
20240802,174700,40426684,1499,1499,1499,1499,0
20240802,174600,40426684,1499,1499,1499,1499,0
20240802,174500,40426684,1499,1499,1499,1499,0
20240802,174400,40426684,1499,1499,1499,1499,0
20240802,174300,40426684,1499,1499,1499,1499,0
20240802,174200,40426684,1499,1499,1499,1499,0
20240802,174100,40426684,1499,1499,1499,1499,0
20240802,174000,40426684,1499,1499,1499,1499,0
20240802,173900,40426684,1499,1499,1499,1499,0
20240802,173800,40426684,1499,1499,1499,1499,0
20240802,173700,40426684,1499,1499,1499,1499,0
20240802,173600,40426684,1499,1499,1499,1499,0
20240802,173500,40426684,1499,1499,1499,1499,0
20240802,173400,40426684,1499,1499,1499,1499,0
20240802,173300,40426684,1499,1499,1499,1499,0
20240802,173200,40426684,1499,1499,1499,1499,0
20240802,173100,40426684,1499,1499,1499,1499,0
20240802,173000,40426684,1499,1499,1499,1499,666
20240802,172900,40426684,1499,1499,1499,1499,0
20240802,172800,40426684,1499,1499,1499,1499,0
20240802,172700,40426684,1499,1499,1499,1499,0
20240802,172600,40426684,1499,1499,1499,1499,0
20240802,172500,40426684,1499,1499,1499,1499,0
20240802,172400,40426684,1499,1499,1499,1499,0
20240802,172300,40426684,1499,1499,1499,1499,0
20240802,172200,40426684,1499,1499,1499,1499,0
20240802,172100,40426684,1499,1499,1499,1499,0
20240802,172000,40426684,1499,1499,1499,1499,0
20240802,171900,40426684,1499,1499,1499,1499,0
20240802,171800,40426684,1499,1499,1499,1499,0
20240802,171700,40426684,1499,1499,1499,1499,0
20240802,171600,40426684,1499,1499,1499,1499,0
20240802,171500,40426684,1499,1499,1499,1499,0
20240802,171400,40426684,1499,1499,1499,1499,0
20240802,171300,40426684,1499,1499,1499,1499,0
20240802,171200,40426684,1499,1499,1499,1499,0
20240802,171100,40426684,1499,1499,1499,1499,0
20240802,171000,40426684,1499,1499,1499,1499,0
20240802,170900,40426684,1499,1499,1499,1499,0
20240802,170800,40426684,1499,1499,1499,1499,0
20240802,170700,40426684,1499,1499,1499,1499,0
20240802,170600,40426684,1499,1499,1499,1499,0
20240802,170500,40426684,1499,1499,1499,1499,0
20240802,170400,40426684,1499,1499,1499,1499,0
20240802,170300,40426684,1499,1499,1499,1499,0
20240802,170200,40426684,1499,1499,1499,1499,0
20240802,170100,40426684,1499,1499,1499,1499,0
20240802,170000,40426684,1499,1499,1499,1499,666
20240802,165900,40426684,1499,1499,1499,1499,0
20240802,165800,40426684,1499,1499,1499,1499,0
20240802,165700,40426684,1499,1499,1499,1499,0
20240802,165600,40426684,1499,1499,1499,1499,0
20240802,165500,40426684,1499,1499,1499,1499,0
20240802,165400,40426684,1499,1499,1499,1499,0
20240802,165300,40426684,1499,1499,1499,1499,0
20240802,165200,40426684,1499,1499,1499,1499,0
20240802,165100,40426684,1499,1499,1499,1499,0
20240802,165000,40426684,1499,1499,1499,1499,0
20240802,164900,40426684,1499,1499,1499,1499,0
20240802,164800,40426684,1499,1499,1499,1499,0
20240802,164700,40426684,1499,1499,1499,1499,0
20240802,164600,40426684,1499,1499,1499,1499,0
20240802,164500,40426684,1499,1499,1499,1499,0
20240802,164400,40426684,1499,1499,1499,1499,0
20240802,164300,40426684,1499,1499,1499,1499,0
20240802,164200,40426684,1499,1499,1499,1499,0
20240802,164100,40426684,1499,1499,1499,1499,0
20240802,164000,40426684,1499,1499,1499,1499,0
20240802,163900,40426684,1499,1499,1499,1499,0
20240802,163800,40426684,1499,1499,1499,1499,0
20240802,163700,40426684,1499,1499,1499,1499,0
20240802,163600,40426684,1499,1499,1499,1499,0
20240802,163500,40426684,1499,1499,1499,1499,0
20240802,163400,40426684,1499,1499,1499,1499,0
20240802,163300,40426684,1499,1499,1499,1499,0
20240802,163200,40426684,1499,1499,1499,1499,0
20240802,163100,40426684,1499,1499,1499,1499,0
20240802,163000,40426684,1499,1499,1499,1499,666
20240802,162900,40426684,1499,1499,1499,1499,0
20240802,162800,40426684,1499,1499,1499,1499,0
20240802,162700,40426684,1499,1499,1499,1499,0
20240802,162600,40426684,1499,1499,1499,1499,0
20240802,162500,40426684,1499,1499,1499,1499,0
20240802,162400,40426684,1499,1499,1499,1499,0
20240802,162300,40426684,1499,1499,1499,1499,0
20240802,162200,40426684,1499,1499,1499,1499,0
20240802,162100,40426684,1499,1499,1499,1499,0
20240802,162000,40426684,1499,1499,1499,1499,0
20240802,161900,40426684,1499,1499,1499,1499,0
20240802,161800,40426684,1499,1499,1499,1499,0
20240802,161700,40426684,1499,1499,1499,1499,0
20240802,161600,40426684,1499,1499,1499,1499,0
20240802,161500,40426684,1499,1499,1499,1499,0
20240802,161400,40426684,1499,1499,1499,1499,0
20240802,161300,40426684,1499,1499,1499,1499,0
20240802,161200,40426684,1499,1499,1499,1499,0
20240802,161100,40426684,1499,1499,1499,1499,0
20240802,161000,40426684,1499,1499,1499,1499,0
20240802,160900,40426684,1499,1499,1499,1499,0
20240802,160800,40426684,1499,1499,1499,1499,0
20240802,160700,40426684,1499,1499,1499,1499,0
20240802,160600,40426684,1499,1499,1499,1499,0
20240802,160500,40426684,1499,1499,1499,1499,0
20240802,160400,40426684,1499,1499,1499,1499,0
20240802,160300,40426684,1499,1499,1499,1499,0
20240802,160200,40426684,1499,1499,1499,1499,0
20240802,160100,40426684,1499,1499,1499,1499,0
20240802,160000,40426684,1499,1499,1499,1499,666
20240802,155900,40426684,1499,1499,1499,1499,0
20240802,155800,40426684,1499,1499,1499,1499,0
20240802,155700,40426684,1499,1499,1499,1499,0
20240802,155600,40426684,1499,1499,1499,1499,0
20240802,155500,40426684,1499,1499,1499,1499,0
20240802,155400,40426684,1499,1499,1499,1499,0
20240802,155300,40426684,1499,1499,1499,1499,0
20240802,155200,40426684,1499,1499,1499,1499,0
20240802,155100,40426684,1499,1499,1499,1499,0
20240802,155000,40426684,1499,1499,1499,1499,0
20240802,154900,40426684,1499,1499,1499,1499,0
20240802,154800,40426684,1499,1499,1499,1499,0
20240802,154700,40426684,1499,1499,1499,1499,0
20240802,154600,40426684,1499,1499,1499,1499,0
20240802,154500,40426684,1499,1499,1499,1499,0
20240802,154400,40426684,1499,1499,1499,1499,0
20240802,154300,40426684,1499,1499,1499,1499,0
20240802,154200,40426684,1499,1499,1499,1499,0
20240802,154100,40426684,1499,1499,1499,1499,0
20240802,154000,40426684,1499,1499,1499,1499,0
20240802,153900,40426684,1499,1499,1499,1499,0
20240802,153800,40426684,1499,1499,1499,1499,0
20240802,153700,40426684,1499,1499,1499,1499,0
20240802,153600,40426684,1499,1499,1499,1499,0
20240802,153500,40426684,1499,1499,1499,1499,0
20240802,153400,40426684,1499,1499,1499,1499,0
20240802,153300,40426684,1499,1499,1499,1499,0
20240802,153200,40426684,1499,1499,1499,1499,0
20240802,153100,40426684,1499,1499,1499,1499,0
20240802,153000,40426684,1499,1499,1499,1499,1332
20240802,152900,39428350,1506,1506,1506,1506,0
20240802,152800,39428350,1506,1506,1506,1506,0
20240802,152700,39428350,1506,1506,1506,1506,0
20240802,152600,39428350,1506,1506,1506,1506,0
20240802,152500,39428350,1506,1506,1506,1506,0
20240802,152400,39428350,1506,1506,1506,1506,0
20240802,152300,39428350,1506,1506,1506,1506,0
20240802,152200,39428350,1506,1506,1506,1506,0
20240802,152100,39428350,1506,1506,1506,1506,0
20240802,152000,39428350,1506,1506,1506,1506,0
20240802,151900,39428350,1506,1506,1506,1506,0
20240802,151800,39428350,1506,1500,1506,1500,14
20240802,151700,39407320,1499,1499,1499,1499,0
20240802,151600,39407320,1499,1499,1499,1499,8418
20240802,151500,26788738,1509,1509,1509,1509,0
20240802,151400,26788738,1509,1509,1509,1509,0
20240802,151300,26788738,1509,1509,1509,1509,0
20240802,151200,26788738,1509,1509,1509,1509,0
20240802,151100,26788738,1509,1509,1509,1509,27
20240802,151000,26747995,1503,1503,1503,1503,0
20240802,150900,26747995,1503,1503,1503,1503,1
20240802,150800,26746492,1499,1504,1504,1499,403
20240802,150700,26140395,1504,1504,1504,1504,0
20240802,150600,26140395,1504,1500,1504,1500,9
20240802,150500,26126866,1499,1499,1499,1499,0
20240802,150400,26126866,1499,1499,1499,1499,0
20240802,150300,26126866,1499,1499,1499,1499,0
20240802,150200,26126866,1499,1499,1499,1499,0
20240802,150100,26126866,1499,1499,1499,1499,0
20240802,150000,26126866,1499,1499,1499,1499,0
20240802,145900,26126866,1499,1499,1499,1499,0
20240802,145800,26126866,1499,1499,1499,1499,0
20240802,145700,26126866,1499,1499,1499,1499,0
20240802,145600,26126866,1499,1499,1499,1499,0
20240802,145500,26126866,1499,1499,1499,1499,0
20240802,145400,26126866,1499,1499,1499,1499,0
20240802,145300,26126866,1499,1499,1499,1499,1
20240802,145200,26125367,1497,1497,1497,1497,0
20240802,145100,26125367,1497,1497,1497,1497,0
20240802,145000,26125367,1497,1497,1497,1497,44
20240802,144900,26059499,1498,1498,1498,1498,731
20240802,144800,24964461,1503,1503,1503,1503,0
20240802,144700,24964461,1503,1498,1503,1498,17
20240802,144600,24938958,1498,1498,1503,1498,17
20240802,144500,24913455,1498,1498,1498,1498,0
20240802,144400,24913455,1498,1498,1498,1498,0
20240802,144300,24913455,1498,1498,1498,1498,0
20240802,144200,24913455,1498,1498,1498,1498,1
20240802,144100,24911957,1498,1503,1503,1498,12
20240802,144000,24893956,1502,1501,1503,1499,17
20240802,143900,24868429,1498,1498,1498,1498,0
20240802,143800,24868429,1498,1498,1498,1498,0
20240802,143700,24868429,1498,1498,1498,1498,0
20240802,143600,24868429,1498,1498,1498,1498,0
20240802,143500,24868429,1498,1498,1498,1498,0
20240802,143400,24868429,1498,1500,1500,1498,445
20240802,143300,24201773,1503,1503,1503,1503,0
20240802,143200,24201773,1503,1502,1503,1502,2
20240802,143100,24198768,1499,1499,1499,1499,0
20240802,143000,24198768,1499,1499,1499,1499,0
20240802,142900,24198768,1499,1499,1499,1499,0
20240802,142800,24198768,1499,1499,1499,1499,9
20240802,142700,24185277,1505,1501,1505,1501,5
20240802,142600,24177760,1501,1501,1501,1501,1
20240802,142500,24176259,1500,1500,1500,1500,0
20240802,142400,24176259,1500,1500,1500,1500,4
20240802,142300,24170259,1499,1499,1499,1499,0
20240802,142200,24170259,1499,1499,1499,1499,0
20240802,142100,24170259,1499,1499,1499,1499,0
20240802,142000,24170259,1499,1499,1499,1499,0
20240802,141900,24170259,1499,1499,1499,1499,0
20240802,141800,24170259,1499,1499,1499,1499,43
20240802,141700,24105802,1499,1499,1499,1499,0
20240802,141600,24105802,1499,1499,1499,1499,0
20240802,141500,24105802,1499,1499,1499,1499,0
20240802,141400,24105802,1499,1499,1499,1499,0
20240802,141300,24105802,1499,1499,1499,1499,0
20240802,141200,24105802,1499,1499,1499,1499,0
20240802,141100,24105802,1499,1499,1499,1499,0
20240802,141000,24105802,1499,1499,1499,1498,461
20240802,140900,23414767,1499,1499,1499,1499,0
20240802,140800,23414767,1499,1499,1499,1499,1
20240802,140700,23413268,1499,1499,1499,1499,111
20240802,140600,23246879,1498,1499,1499,1498,155
20240802,140500,23014608,1499,1499,1499,1499,700
20240802,140400,21965308,1500,1500,1500,1500,71
20240802,140300,21858808,1499,1499,1499,1499,0
20240802,140200,21858808,1499,1499,1499,1499,0
20240802,140100,21858808,1499,1499,1499,1499,0
20240802,140000,21858808,1499,1499,1499,1499,0
20240802,135900,21858808,1499,1499,1499,1499,0
20240802,135800,21858808,1499,1499,1499,1499,0
20240802,135700,21858808,1499,1499,1499,1499,0
20240802,135600,21858808,1499,1499,1499,1499,0
20240802,135500,21858808,1499,1499,1499,1499,119
20240802,135400,21680427,1500,1500,1500,1500,0
20240802,135300,21680427,1500,1500,1500,1500,0
20240802,135200,21680427,1500,1500,1500,1500,0
20240802,135100,21680427,1500,1500,1500,1500,0
20240802,135000,21680427,1500,1500,1500,1500,0
20240802,134900,21680427,1500,1500,1500,1500,0
20240802,134800,21680427,1500,1500,1500,1500,0
20240802,134700,21680427,1500,1500,1500,1500,0
20240802,134600,21680427,1500,1500,1500,1500,0
20240802,134500,21680427,1500,1500,1500,1500,0
20240802,134400,21680427,1500,1500,1500,1500,0
20240802,134300,21680427,1500,1500,1500,1500,0
20240802,134200,21680427,1500,1500,1500,1500,0
20240802,134100,21680427,1500,1500,1500,1500,0
20240802,134000,21680427,1500,1500,1500,1500,0
20240802,133900,21680427,1500,1500,1500,1500,0
20240802,133800,21680427,1500,1500,1500,1500,0
20240802,133700,21680427,1500,1500,1500,1500,29
20240802,133600,21636927,1500,1500,1500,1500,0
20240802,133500,21636927,1500,1500,1500,1500,200
20240802,133400,21336927,1500,1500,1500,1500,0
20240802,133300,21336927,1500,1500,1500,1500,0
20240802,133200,21336927,1500,1500,1500,1500,0
20240802,133100,21336927,1500,1500,1500,1500,0
20240802,133000,21336927,1500,1500,1500,1500,0
20240802,132900,21336927,1500,1500,1500,1500,0
20240802,132800,21336927,1500,1500,1500,1500,0
20240802,132700,21336927,1500,1500,1500,1500,0
20240802,132600,21336927,1500,1500,1500,1500,0
20240802,132500,21336927,1500,1500,1500,1500,0
20240802,132400,21336927,1500,1500,1500,1500,0
20240802,132300,21336927,1500,1500,1500,1500,0
20240802,132200,21336927,1500,1500,1500,1500,0
20240802,132100,21336927,1500,1500,1500,1500,0
20240802,132000,21336927,1500,1500,1500,1500,0
20240802,131900,21336927,1500,1500,1500,1500,0
20240802,131800,21336927,1500,1500,1500,1500,0
20240802,131700,21336927,1500,1500,1500,1500,0
20240802,131600,21336927,1500,1500,1500,1500,0
20240802,131500,21336927,1500,1500,1500,1500,0
20240802,131400,21336927,1500,1500,1500,1500,3
20240802,131300,21332427,1500,1500,1500,1500,0
20240802,131200,21332427,1500,1500,1500,1500,0
20240802,131100,21332427,1500,1500,1500,1500,0
20240802,131000,21332427,1500,1500,1500,1500,0
20240802,130900,21332427,1500,1500,1500,1500,0
20240802,130800,21332427,1500,1511,1511,1500,1908
20240802,130700,18449450,1511,1498,1511,1498,703
20240802,130600,17387863,1498,1498,1498,1498,0
20240802,130500,17387863,1498,1498,1498,1498,0
20240802,130400,17387863,1498,1498,1498,1498,0
20240802,130300,17387863,1498,1498,1498,1498,0
20240802,130200,17387863,1498,1498,1498,1498,0
20240802,130100,17387863,1498,1498,1498,1498,0
20240802,130000,17387863,1498,1498,1498,1498,0
20240802,125900,17387863,1498,1498,1498,1498,0
20240802,125800,17387863,1498,1498,1498,1498,0
20240802,125700,17387863,1498,1498,1498,1498,0
20240802,125600,17387863,1498,1498,1498,1498,30
20240802,125500,17342923,1498,1498,1498,1498,2
20240802,125400,17339927,1498,1498,1498,1498,0
20240802,125300,17339927,1498,1498,1498,1498,0
20240802,125200,17339927,1498,1498,1498,1498,0
20240802,125100,17339927,1498,1498,1498,1498,0
20240802,125000,17339927,1498,1498,1498,1498,38
20240802,124900,17283003,1498,1498,1498,1498,0
20240802,124800,17283003,1498,1498,1498,1498,0
20240802,124700,17283003,1498,1498,1498,1498,0
20240802,124600,17283003,1498,1498,1498,1498,349
20240802,124500,16760201,1498,1498,1498,1498,52
20240802,124400,16682305,1498,1498,1498,1498,0
20240802,124300,16682305,1498,1498,1498,1498,0
20240802,124200,16682305,1498,1498,1498,1498,0
20240802,124100,16682305,1498,1498,1498,1498,0
20240802,124000,16682305,1498,1498,1498,1498,0
20240802,123900,16682305,1498,1498,1498,1498,0
20240802,123800,16682305,1498,1498,1498,1498,0
20240802,123700,16682305,1498,1500,1500,1498,3
20240802,123600,16677809,1498,1498,1498,1498,1
20240802,123500,16676311,1498,1498,1498,1498,1
20240802,123400,16674813,1499,1499,1499,1499,611
20240802,123300,15758924,1499,1499,1499,1499,0
20240802,123200,15758924,1499,1499,1499,1499,1
20240802,123100,15757425,1499,1502,1504,1499,4002
20240802,123000,9755766,1502,1502,1502,1502,0
20240802,122900,9755766,1502,1502,1502,1502,0
20240802,122800,9755766,1502,1502,1502,1502,0
20240802,122700,9755766,1502,1502,1502,1502,1
20240802,122600,9754264,1502,1503,1503,1502,900
20240802,122500,8402001,1503,1503,1503,1503,0
20240802,122400,8402001,1503,1503,1503,1503,58
20240802,122300,8314827,1503,1504,1504,1503,44
20240802,122200,8248653,1505,1505,1505,1505,0
20240802,122100,8248653,1505,1505,1505,1505,0
20240802,122000,8248653,1505,1505,1505,1505,0
20240802,121900,8248653,1505,1505,1505,1505,0
20240802,121800,8248653,1505,1505,1505,1505,0
20240802,121700,8248653,1505,1505,1505,1505,0
20240802,121600,8248653,1505,1505,1505,1505,0
20240802,121500,8248653,1505,1505,1505,1505,0
20240802,121400,8248653,1505,1505,1505,1505,0
20240802,121300,8248653,1505,1505,1505,1505,0
20240802,121200,8248653,1505,1505,1505,1505,0
20240802,121100,8248653,1505,1505,1505,1505,0
20240802,121000,8248653,1505,1505,1505,1505,0
20240802,120900,8248653,1505,1505,1505,1505,0
20240802,120800,8248653,1505,1505,1505,1505,0
20240802,120700,8248653,1505,1505,1505,1505,0
20240802,120600,8248653,1505,1505,1505,1505,0
20240802,120500,8248653,1505,1505,1505,1505,0
20240802,120400,8248653,1505,1505,1505,1505,1
20240802,120300,8247148,1505,1505,1505,1505,13
20240802,120200,8227583,1504,1504,1504,1504,0
20240802,120100,8227583,1504,1504,1504,1504,0
20240802,120000,8227583,1504,1504,1504,1504,0
20240802,115900,8227583,1504,1504,1504,1504,0
20240802,115800,8227583,1504,1504,1504,1504,0
20240802,115700,8227583,1504,1504,1504,1504,0
20240802,115600,8227583,1504,1504,1504,1504,0
20240802,115500,8227583,1504,1504,1504,1504,0
20240802,115400,8227583,1504,1504,1504,1504,0
20240802,115300,8227583,1504,1504,1504,1504,0
20240802,115200,8227583,1504,1504,1504,1504,0
20240802,115100,8227583,1504,1504,1504,1504,0
20240802,115000,8227583,1504,1504,1504,1504,0
20240802,114900,8227583,1504,1504,1504,1504,0
20240802,114800,8227583,1504,1504,1504,1504,0
20240802,114700,8227583,1504,1504,1504,1504,0
20240802,114600,8227583,1504,1504,1504,1504,0
20240802,114500,8227583,1504,1504,1504,1504,0
20240802,114400,8227583,1504,1504,1504,1504,0
20240802,114300,8227583,1504,1504,1504,1504,0
20240802,114200,8227583,1504,1504,1504,1504,0
20240802,114100,8227583,1504,1504,1504,1504,0
20240802,114000,8227583,1504,1504,1504,1504,0
20240802,113900,8227583,1504,1504,1504,1504,0
20240802,113800,8227583,1504,1504,1504,1504,0
20240802,113700,8227583,1504,1504,1504,1504,0
20240802,113600,8227583,1504,1504,1504,1504,0
20240802,113500,8227583,1504,1504,1504,1504,0
20240802,113400,8227583,1504,1504,1504,1504,0
20240802,113300,8227583,1504,1504,1504,1504,0
20240802,113200,8227583,1504,1504,1504,1504,0
20240802,113100,8227583,1504,1504,1504,1504,0
20240802,113000,8227583,1504,1504,1504,1504,0
20240802,112900,8227583,1504,1504,1504,1504,0
20240802,112800,8227583,1504,1504,1504,1504,0
20240802,112700,8227583,1504,1504,1504,1504,0
20240802,112600,8227583,1504,1504,1504,1504,0
20240802,112500,8227583,1504,1504,1504,1504,0
20240802,112400,8227583,1504,1504,1504,1504,0
20240802,112300,8227583,1504,1504,1504,1504,0
20240802,112200,8227583,1504,1504,1504,1504,4
20240802,112100,8221567,1504,1504,1504,1504,1
20240802,112000,8220063,1502,1502,1502,1502,0
20240802,111900,8220063,1502,1502,1502,1502,0
20240802,111800,8220063,1502,1503,1503,1502,2
20240802,111700,8217058,1504,1504,1504,1502,145
20240802,111600,7998984,1502,1504,1504,1502,5
20240802,111500,7991468,1504,1504,1504,1504,0
20240802,111400,7991468,1504,1504,1504,1504,0
20240802,111300,7991468,1504,1504,1504,1504,0
20240802,111200,7991468,1504,1504,1504,1504,2
20240802,111100,7988460,1504,1504,1504,1504,0
20240802,111000,7988460,1504,1504,1504,1504,29
20240802,110900,7944844,1504,1504,1504,1504,0
20240802,110800,7944844,1504,1504,1504,1504,0
20240802,110700,7944844,1504,1504,1504,1504,0
20240802,110600,7944844,1504,1504,1504,1504,0
20240802,110500,7944844,1504,1504,1504,1504,0
20240802,110400,7944844,1504,1504,1504,1504,1
20240802,110300,7943340,1504,1504,1504,1504,61
20240802,110200,7851596,1504,1504,1504,1504,0
20240802,110100,7851596,1504,1504,1504,1504,0
20240802,110000,7851596,1504,1504,1504,1504,0
20240802,105900,7851596,1504,1504,1504,1504,0
20240802,105800,7851596,1504,1502,1504,1502,146
20240802,105700,7632302,1503,1507,1507,1503,1927
20240802,105600,4731983,1507,1507,1507,1507,0
20240802,105500,4731983,1507,1507,1507,1507,0
20240802,105400,4731983,1507,1507,1507,1507,0
20240802,105300,4731983,1507,1507,1507,1507,0
20240802,105200,4731983,1507,1507,1507,1507,0
20240802,105100,4731983,1507,1507,1507,1507,0
20240802,105000,4731983,1507,1507,1507,1507,0
20240802,104900,4731983,1507,1507,1507,1507,0
20240802,104800,4731983,1507,1509,1509,1507,212
20240802,104700,4412079,1507,1507,1507,1507,0
20240802,104600,4412079,1507,1507,1507,1507,0
20240802,104500,4412079,1507,1507,1507,1507,0
20240802,104400,4412079,1507,1507,1507,1507,0
20240802,104300,4412079,1507,1507,1507,1507,0
20240802,104200,4412079,1507,1507,1507,1507,0
20240802,104100,4412079,1507,1507,1507,1507,0
20240802,104000,4412079,1507,1507,1507,1507,0
20240802,103900,4412079,1507,1507,1507,1507,0
20240802,103800,4412079,1507,1507,1507,1507,0
20240802,103700,4412079,1507,1508,1508,1507,100
20240802,103600,4261378,1510,1510,1510,1510,0
20240802,103500,4261378,1510,1510,1510,1510,0
20240802,103400,4261378,1510,1510,1510,1510,1
20240802,103300,4259868,1510,1510,1510,1510,0
20240802,103200,4259868,1510,1510,1510,1510,0
20240802,103100,4259868,1510,1510,1510,1510,0
20240802,103000,4259868,1510,1510,1510,1510,0
20240802,102900,4259868,1510,1510,1510,1510,0
20240802,102800,4259868,1510,1510,1510,1510,0
20240802,102700,4259868,1510,1510,1510,1510,0
20240802,102600,4259868,1510,1510,1510,1510,0
20240802,102500,4259868,1510,1510,1510,1510,40
20240802,102400,4199468,1510,1510,1510,1510,0
20240802,102300,4199468,1510,1510,1510,1510,0
20240802,102200,4199468,1510,1510,1510,1510,0
20240802,102100,4199468,1510,1510,1510,1510,200
20240802,102000,3897468,1510,1510,1510,1510,0
20240802,101900,3897468,1510,1510,1510,1510,0
20240802,101800,3897468,1510,1510,1510,1510,0
20240802,101700,3897468,1510,1510,1510,1510,0
20240802,101600,3897468,1510,1510,1510,1510,0
20240802,101500,3897468,1510,1510,1510,1510,0
20240802,101400,3897468,1510,1510,1510,1510,0
20240802,101300,3897468,1510,1510,1510,1510,0
20240802,101200,3897468,1510,1510,1510,1510,0
20240802,101100,3897468,1510,1510,1510,1510,0
20240802,101000,3897468,1510,1510,1510,1510,49
20240802,100900,3823478,1512,1512,1512,1512,0
20240802,100800,3823478,1512,1512,1512,1512,0
20240802,100700,3823478,1512,1512,1512,1512,0
20240802,100600,3823478,1512,1512,1512,1512,0
20240802,100500,3823478,1512,1512,1512,1512,0
20240802,100400,3823478,1512,1512,1512,1512,0
20240802,100300,3823478,1512,1512,1512,1512,0
20240802,100200,3823478,1512,1512,1512,1512,0
20240802,100100,3823478,1512,1512,1512,1512,0
20240802,100000,3823478,1512,1512,1512,1512,0
20240802,095900,3823478,1512,1512,1512,1512,0
20240802,095800,3823478,1512,1512,1512,1512,0
20240802,095700,3823478,1512,1512,1512,1512,0
20240802,095600,3823478,1512,1512,1512,1512,4
20240802,095500,3817430,1512,1512,1512,1512,355
20240802,095400,3280670,1512,1512,1512,1512,0
20240802,095300,3280670,1512,1512,1512,1512,0
20240802,095200,3280670,1512,1512,1512,1512,0
20240802,095100,3280670,1512,1512,1512,1512,0
20240802,095000,3280670,1512,1512,1512,1512,10
20240802,094900,3265550,1512,1512,1512,1512,15
20240802,094800,3242870,1512,1512,1512,1512,1
20240802,094700,3241358,1511,1512,1512,1511,26
20240802,094600,3202071,1511,1511,1511,1511,0
20240802,094500,3202071,1511,1511,1511,1511,0
20240802,094400,3202071,1511,1511,1511,1511,0
20240802,094300,3202071,1511,1511,1511,1511,0
20240802,094200,3202071,1511,1511,1511,1511,0
20240802,094100,3202071,1511,1511,1511,1511,0
20240802,094000,3202071,1511,1511,1511,1511,0
20240802,093900,3202071,1511,1511,1511,1511,13
20240802,093800,3182428,1512,1512,1512,1512,1
20240802,093700,3180916,1510,1510,1510,1510,0
20240802,093600,3180916,1510,1510,1510,1510,0
20240802,093500,3180916,1510,1510,1510,1510,0
20240802,093400,3180916,1510,1510,1510,1510,0
20240802,093300,3180916,1510,1510,1510,1510,0
20240802,093200,3180916,1510,1510,1510,1510,0
20240802,093100,3180916,1510,1510,1510,1510,0
20240802,093000,3180916,1510,1510,1510,1510,271
20240802,092900,2771706,1510,1510,1510,1510,0
20240802,092800,2771706,1510,1512,1512,1510,200
20240802,092700,2469682,1513,1513,1513,1513,0
20240802,092600,2469682,1513,1513,1513,1513,0
20240802,092500,2469682,1513,1513,1513,1513,0
20240802,092400,2469682,1513,1513,1513,1513,0
20240802,092300,2469682,1513,1513,1513,1513,1
20240802,092200,2468169,1514,1514,1514,1514,0
20240802,092100,2468169,1514,1514,1514,1514,0
20240802,092000,2468169,1514,1514,1514,1514,262
20240802,091900,2071501,1514,1514,1514,1514,0
20240802,091800,2071501,1514,1514,1514,1514,15
20240802,091700,2048791,1514,1514,1514,1514,0
20240802,091600,2048791,1514,1514,1514,1514,0
20240802,091500,2048791,1514,1514,1514,1514,30
20240802,091400,2003371,1514,1514,1514,1514,0
20240802,091300,2003371,1514,1514,1514,1514,0
20240802,091200,2003371,1514,1514,1514,1514,0
20240802,091100,2003371,1514,1514,1514,1514,35
20240802,091000,1950381,1514,1515,1515,1514,443
20240802,090900,1279319,1518,1518,1518,1518,81
20240802,090800,1156361,1519,1519,1519,1519,20
20240802,090700,1125981,1515,1515,1515,1515,0
20240802,090600,1125981,1515,1515,1515,1515,0
20240802,090500,1125981,1515,1516,1516,1515,64
20240802,090400,1029020,1515,1515,1515,1515,1
20240802,090300,1027505,1519,1519,1519,1519,1
20240802,090200,1025986,1519,1519,1519,1519,25
20240802,090100,988011,1519,1519,1519,1519,0
20240802,090000,988011,1519,1524,1524,1519,649