KissMeData/071950/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194600,2767996387,1005,1005,1005,1005,5941
20240802,194500,2767996387,1005,1005,1005,1005,0
20240802,194400,2767996387,1005,1005,1005,1005,0
20240802,194300,2767996387,1005,1005,1005,1005,0
20240802,194200,2767996387,1005,1005,1005,1005,0
20240802,194100,2767996387,1005,1005,1005,1005,0
20240802,194000,2767996387,1005,1005,1005,1005,0
20240802,193900,2767996387,1005,1005,1005,1005,0
20240802,193800,2767996387,1005,1005,1005,1005,0
20240802,193700,2767996387,1005,1005,1005,1005,0
20240802,193600,2767996387,1005,1005,1005,1005,0
20240802,193500,2767996387,1005,1005,1005,1005,0
20240802,193400,2767996387,1005,1005,1005,1005,0
20240802,193300,2767996387,1005,1005,1005,1005,0
20240802,193200,2767996387,1005,1005,1005,1005,0
20240802,193100,2767996387,1005,1005,1005,1005,0
20240802,193000,2767996387,1005,1005,1005,1005,0
20240802,192900,2767996387,1005,1005,1005,1005,0
20240802,192800,2767996387,1005,1005,1005,1005,0
20240802,192700,2767996387,1005,1005,1005,1005,0
20240802,192600,2767996387,1005,1005,1005,1005,0
20240802,192500,2767996387,1005,1005,1005,1005,0
20240802,192400,2767996387,1005,1005,1005,1005,0
20240802,192300,2767996387,1005,1005,1005,1005,0
20240802,192200,2767996387,1005,1005,1005,1005,0
20240802,192100,2767996387,1005,1005,1005,1005,0
20240802,192000,2767996387,1005,1005,1005,1005,0
20240802,191900,2767996387,1005,1005,1005,1005,0
20240802,191800,2767996387,1005,1005,1005,1005,0
20240802,191700,2767996387,1005,1005,1005,1005,0
20240802,191600,2767996387,1005,1005,1005,1005,5941
20240802,191500,2767996387,1005,1005,1005,1005,0
20240802,191400,2767996387,1005,1005,1005,1005,0
20240802,191300,2767996387,1005,1005,1005,1005,0
20240802,191200,2767996387,1005,1005,1005,1005,0
20240802,191100,2767996387,1005,1005,1005,1005,0
20240802,191000,2767996387,1005,1005,1005,1005,0
20240802,190900,2767996387,1005,1005,1005,1005,0
20240802,190800,2767996387,1005,1005,1005,1005,0
20240802,190700,2767996387,1005,1005,1005,1005,0
20240802,190600,2767996387,1005,1005,1005,1005,0
20240802,190500,2767996387,1005,1005,1005,1005,0
20240802,190400,2767996387,1005,1005,1005,1005,0
20240802,190300,2767996387,1005,1005,1005,1005,0
20240802,190200,2767996387,1005,1005,1005,1005,0
20240802,190100,2767996387,1005,1005,1005,1005,0
20240802,190000,2767996387,1005,1005,1005,1005,0
20240802,185900,2767996387,1005,1005,1005,1005,0
20240802,185800,2767996387,1005,1005,1005,1005,0
20240802,185700,2767996387,1005,1005,1005,1005,0
20240802,185600,2767996387,1005,1005,1005,1005,0
20240802,185500,2767996387,1005,1005,1005,1005,0
20240802,185400,2767996387,1005,1005,1005,1005,0
20240802,185300,2767996387,1005,1005,1005,1005,0
20240802,185200,2767996387,1005,1005,1005,1005,0
20240802,185100,2767996387,1005,1005,1005,1005,0
20240802,185000,2767996387,1005,1005,1005,1005,0
20240802,184900,2767996387,1005,1005,1005,1005,0
20240802,184800,2767996387,1005,1005,1005,1005,0
20240802,184700,2767996387,1005,1005,1005,1005,0
20240802,184600,2767996387,1005,1005,1005,1005,5941
20240802,184500,2767996387,1005,1005,1005,1005,0
20240802,184400,2767996387,1005,1005,1005,1005,0
20240802,184300,2767996387,1005,1005,1005,1005,0
20240802,184200,2767996387,1005,1005,1005,1005,0
20240802,184100,2767996387,1005,1005,1005,1005,0
20240802,184000,2767996387,1005,1005,1005,1005,0
20240802,183900,2767996387,1005,1005,1005,1005,0
20240802,183800,2767996387,1005,1005,1005,1005,0
20240802,183700,2767996387,1005,1005,1005,1005,0
20240802,183600,2767996387,1005,1005,1005,1005,0
20240802,183500,2767996387,1005,1005,1005,1005,0
20240802,183400,2767996387,1005,1005,1005,1005,0
20240802,183300,2767996387,1005,1005,1005,1005,0
20240802,183200,2767996387,1005,1005,1005,1005,0
20240802,183100,2767996387,1005,1005,1005,1005,0
20240802,183000,2767996387,1005,1005,1005,1005,0
20240802,182900,2767996387,1005,1005,1005,1005,0
20240802,182800,2767996387,1005,1005,1005,1005,0
20240802,182700,2767996387,1005,1005,1005,1005,0
20240802,182600,2767996387,1005,1005,1005,1005,0
20240802,182500,2767996387,1005,1005,1005,1005,0
20240802,182400,2767996387,1005,1005,1005,1005,0
20240802,182300,2767996387,1005,1005,1005,1005,0
20240802,182200,2767996387,1005,1005,1005,1005,0
20240802,182100,2767996387,1005,1005,1005,1005,0
20240802,182000,2767996387,1005,1005,1005,1005,0
20240802,181900,2767996387,1005,1005,1005,1005,0
20240802,181800,2767996387,1005,1005,1005,1005,0
20240802,181700,2767996387,1005,1005,1005,1005,0
20240802,181600,2767996387,1005,1005,1005,1005,5941
20240802,181500,2767996387,1005,1005,1005,1005,0
20240802,181400,2767996387,1005,1005,1005,1005,0
20240802,181300,2767996387,1005,1005,1005,1005,0
20240802,181200,2767996387,1005,1005,1005,1005,0
20240802,181100,2767996387,1005,1005,1005,1005,0
20240802,181000,2767996387,1005,1005,1005,1005,0
20240802,180900,2767996387,1005,1005,1005,1005,0
20240802,180800,2767996387,1005,1005,1005,1005,0
20240802,180700,2767996387,1005,1005,1005,1005,0
20240802,180600,2767996387,1005,1005,1005,1005,0
20240802,180500,2767996387,1005,1005,1005,1005,0
20240802,180400,2767996387,1005,1005,1005,1005,0
20240802,180300,2767996387,1005,1005,1005,1005,0
20240802,180200,2767996387,1005,1005,1005,1005,0
20240802,180100,2767996387,1005,1005,1005,1005,0
20240802,180000,2767996387,1005,1005,1005,1005,0
20240802,175900,2767996387,1005,1005,1005,1005,0
20240802,175800,2767996387,1005,1005,1005,1005,0
20240802,175700,2767996387,1005,1005,1005,1005,0
20240802,175600,2767996387,1005,1005,1005,1005,0
20240802,175500,2767996387,1005,1005,1005,1005,0
20240802,175400,2767996387,1005,1005,1005,1005,0
20240802,175300,2767996387,1005,1005,1005,1005,0
20240802,175200,2767996387,1005,1005,1005,1005,0
20240802,175100,2767996387,1005,1005,1005,1005,0
20240802,175000,2767996387,1005,1005,1005,1005,0
20240802,174900,2767996387,1005,1005,1005,1005,0
20240802,174800,2767996387,1005,1005,1005,1005,0
20240802,174700,2767996387,1005,1005,1005,1005,0
20240802,174600,2767996387,1005,1005,1005,1005,5941
20240802,174500,2767996387,1005,1005,1005,1005,0
20240802,174400,2767996387,1005,1005,1005,1005,0
20240802,174300,2767996387,1005,1005,1005,1005,0
20240802,174200,2767996387,1005,1005,1005,1005,0
20240802,174100,2767996387,1005,1005,1005,1005,0
20240802,174000,2767996387,1005,1005,1005,1005,0
20240802,173900,2767996387,1005,1005,1005,1005,0
20240802,173800,2767996387,1005,1005,1005,1005,0
20240802,173700,2767996387,1005,1005,1005,1005,0
20240802,173600,2767996387,1005,1005,1005,1005,0
20240802,173500,2767996387,1005,1005,1005,1005,0
20240802,173400,2767996387,1005,1005,1005,1005,0
20240802,173300,2767996387,1005,1005,1005,1005,0
20240802,173200,2767996387,1005,1005,1005,1005,0
20240802,173100,2767996387,1005,1005,1005,1005,0
20240802,173000,2767996387,1005,1005,1005,1005,0
20240802,172900,2767996387,1005,1005,1005,1005,0
20240802,172800,2767996387,1005,1005,1005,1005,0
20240802,172700,2767996387,1005,1005,1005,1005,0
20240802,172600,2767996387,1005,1005,1005,1005,0
20240802,172500,2767996387,1005,1005,1005,1005,0
20240802,172400,2767996387,1005,1005,1005,1005,0
20240802,172300,2767996387,1005,1005,1005,1005,0
20240802,172200,2767996387,1005,1005,1005,1005,0
20240802,172100,2767996387,1005,1005,1005,1005,0
20240802,172000,2767996387,1005,1005,1005,1005,0
20240802,171900,2767996387,1005,1005,1005,1005,0
20240802,171800,2767996387,1005,1005,1005,1005,0
20240802,171700,2767996387,1005,1005,1005,1005,0
20240802,171600,2767996387,1005,1005,1005,1005,5941
20240802,171500,2767996387,1005,1005,1005,1005,0
20240802,171400,2767996387,1005,1005,1005,1005,0
20240802,171300,2767996387,1005,1005,1005,1005,0
20240802,171200,2767996387,1005,1005,1005,1005,0
20240802,171100,2767996387,1005,1005,1005,1005,0
20240802,171000,2767996387,1005,1005,1005,1005,0
20240802,170900,2767996387,1005,1005,1005,1005,0
20240802,170800,2767996387,1005,1005,1005,1005,0
20240802,170700,2767996387,1005,1005,1005,1005,0
20240802,170600,2767996387,1005,1005,1005,1005,0
20240802,170500,2767996387,1005,1005,1005,1005,0
20240802,170400,2767996387,1005,1005,1005,1005,0
20240802,170300,2767996387,1005,1005,1005,1005,0
20240802,170200,2767996387,1005,1005,1005,1005,0
20240802,170100,2767996387,1005,1005,1005,1005,0
20240802,170000,2767996387,1005,1005,1005,1005,0
20240802,165900,2767996387,1005,1005,1005,1005,0
20240802,165800,2767996387,1005,1005,1005,1005,0
20240802,165700,2767996387,1005,1005,1005,1005,0
20240802,165600,2767996387,1005,1005,1005,1005,0
20240802,165500,2767996387,1005,1005,1005,1005,0
20240802,165400,2767996387,1005,1005,1005,1005,0
20240802,165300,2767996387,1005,1005,1005,1005,0
20240802,165200,2767996387,1005,1005,1005,1005,0
20240802,165100,2767996387,1005,1005,1005,1005,0
20240802,165000,2767996387,1005,1005,1005,1005,0
20240802,164900,2767996387,1005,1005,1005,1005,0
20240802,164800,2767996387,1005,1005,1005,1005,0
20240802,164700,2767996387,1005,1005,1005,1005,0
20240802,164600,2767996387,1005,1005,1005,1005,5941
20240802,164500,2767996387,1005,1005,1005,1005,0
20240802,164400,2767996387,1005,1005,1005,1005,0
20240802,164300,2767996387,1005,1005,1005,1005,0
20240802,164200,2767996387,1005,1005,1005,1005,0
20240802,164100,2767996387,1005,1005,1005,1005,0
20240802,164000,2767996387,1005,1005,1005,1005,0
20240802,163900,2767996387,1005,1005,1005,1005,0
20240802,163800,2767996387,1005,1005,1005,1005,0
20240802,163700,2767996387,1005,1005,1005,1005,0
20240802,163600,2767996387,1005,1005,1005,1005,0
20240802,163500,2767996387,1005,1005,1005,1005,0
20240802,163400,2767996387,1005,1005,1005,1005,0
20240802,163300,2767996387,1005,1005,1005,1005,0
20240802,163200,2767996387,1005,1005,1005,1005,0
20240802,163100,2767996387,1005,1005,1005,1005,0
20240802,163000,2767996387,1005,1005,1005,1005,0
20240802,162900,2767996387,1005,1005,1005,1005,0
20240802,162800,2767996387,1005,1005,1005,1005,0
20240802,162700,2767996387,1005,1005,1005,1005,0
20240802,162600,2767996387,1005,1005,1005,1005,0
20240802,162500,2767996387,1005,1005,1005,1005,0
20240802,162400,2767996387,1005,1005,1005,1005,0
20240802,162300,2767996387,1005,1005,1005,1005,0
20240802,162200,2767996387,1005,1005,1005,1005,0
20240802,162100,2767996387,1005,1005,1005,1005,0
20240802,162000,2767996387,1005,1005,1005,1005,0
20240802,161900,2767996387,1005,1005,1005,1005,0
20240802,161800,2767996387,1005,1005,1005,1005,0
20240802,161700,2767996387,1005,1005,1005,1005,0
20240802,161600,2767996387,1005,1005,1005,1005,5941
20240802,161500,2767996387,1005,1005,1005,1005,0
20240802,161400,2767996387,1005,1005,1005,1005,0
20240802,161300,2767996387,1005,1005,1005,1005,0
20240802,161200,2767996387,1005,1005,1005,1005,0
20240802,161100,2767996387,1005,1005,1005,1005,0
20240802,161000,2767996387,1005,1005,1005,1005,0
20240802,160900,2767996387,1005,1005,1005,1005,0
20240802,160800,2767996387,1005,1005,1005,1005,0
20240802,160700,2767996387,1005,1005,1005,1005,0
20240802,160600,2767996387,1005,1005,1005,1005,0
20240802,160500,2767996387,1005,1005,1005,1005,0
20240802,160400,2767996387,1005,1005,1005,1005,0
20240802,160300,2767996387,1005,1005,1005,1005,0
20240802,160200,2767996387,1005,1005,1005,1005,0
20240802,160100,2767996387,1005,1005,1005,1005,0
20240802,160000,2767996387,1005,1005,1005,1005,0
20240802,155900,2767996387,1005,1005,1005,1005,0
20240802,155800,2767996387,1005,1005,1005,1005,0
20240802,155700,2767996387,1005,1005,1005,1005,0
20240802,155600,2767996387,1005,1005,1005,1005,0
20240802,155500,2767996387,1005,1005,1005,1005,0
20240802,155400,2767996387,1005,1005,1005,1005,0
20240802,155300,2767996387,1005,1005,1005,1005,0
20240802,155200,2767996387,1005,1005,1005,1005,0
20240802,155100,2767996387,1005,1005,1005,1005,0
20240802,155000,2767996387,1005,1005,1005,1005,0
20240802,154900,2767996387,1005,1005,1005,1005,0
20240802,154800,2767996387,1005,1005,1005,1005,0
20240802,154700,2767996387,1005,1005,1005,1005,0
20240802,154600,2767996387,1005,1005,1005,1005,5941
20240802,154500,2767996387,1005,1005,1005,1005,0
20240802,154400,2767996387,1005,1005,1005,1005,0
20240802,154300,2767996387,1005,1005,1005,1005,0
20240802,154200,2767996387,1005,1005,1005,1005,0
20240802,154100,2767996387,1005,1005,1005,1005,0
20240802,154000,2767996387,1005,1005,1005,1005,0
20240802,153900,2767996387,1005,1005,1005,1005,0
20240802,153800,2767996387,1005,1005,1005,1005,0
20240802,153700,2767996387,1005,1005,1005,1005,0
20240802,153600,2767996387,1005,1005,1005,1005,0
20240802,153500,2767996387,1005,1005,1005,1005,0
20240802,153400,2767996387,1005,1005,1005,1005,0
20240802,153300,2767996387,1005,1005,1005,1005,0
20240802,153200,2767996387,1005,1005,1005,1005,0
20240802,153100,2767996387,1005,1005,1005,1005,0
20240802,153000,2767996387,1005,1005,1005,1005,5941
20240802,152900,2762025682,1001,1001,1001,1001,0
20240802,152800,2762025682,1001,1001,1001,1001,0
20240802,152700,2762025682,1001,1001,1001,1001,0
20240802,152600,2762025682,1001,1001,1001,1001,0
20240802,152500,2762025682,1001,1001,1001,1001,0
20240802,152400,2762025682,1001,1001,1001,1001,0
20240802,152300,2762025682,1001,1001,1001,1001,0
20240802,152200,2762025682,1001,1001,1001,1001,0
20240802,152100,2762025682,1001,1001,1001,1001,0
20240802,152000,2762025682,1001,1001,1001,1001,0
20240802,151900,2762025682,1001,1000,1001,1000,615
20240802,151800,2761410223,1000,1000,1001,1000,57
20240802,151700,2761353216,1001,1000,1001,1000,497
20240802,151600,2760856211,1000,999,1000,999,1599
20240802,151500,2759257236,1000,999,1000,999,1152
20240802,151400,2758105533,1000,998,1000,998,950
20240802,151300,2757156582,998,998,998,998,2278
20240802,151200,2754883138,998,998,999,998,379
20240802,151100,2754504895,998,998,998,998,130
20240802,151000,2754375155,997,997,997,997,0
20240802,150900,2754375155,997,997,997,997,355
20240802,150800,2754021220,997,998,998,997,3577
20240802,150700,2750454374,998,998,998,998,1282
20240802,150600,2749174938,1000,1000,1000,1000,50
20240802,150500,2749124938,1000,1000,1000,1000,51
20240802,150400,2749073938,1000,1000,1000,1000,180
20240802,150300,2748893938,1000,997,1000,997,3092
20240802,150200,2745807239,996,997,997,996,3930
20240802,150100,2741892859,997,997,997,997,1067
20240802,150000,2740829060,1000,1000,1000,1000,1
20240802,145900,2740828060,1001,1001,1001,996,2190
20240802,145800,2738646695,1001,1001,1001,1001,24
20240802,145700,2738622671,1001,996,1001,995,2209
20240802,145600,2736422945,995,1000,1001,995,24973
20240802,145500,2711517528,1001,1002,1002,1000,2348
20240802,145400,2709167796,1001,1001,1001,1001,0
20240802,145300,2709167796,1001,1005,1005,1001,3
20240802,145200,2709164789,1006,1001,1006,1001,455
20240802,145100,2708709329,1001,1006,1006,1001,515
20240802,145000,2708192293,1006,1006,1006,1006,1913
20240802,144900,2706267815,1006,1008,1008,1006,1223
20240802,144800,2705037474,1008,1008,1008,1008,340
20240802,144700,2704694754,1010,1008,1010,1008,119
20240802,144600,2704574799,1008,1009,1010,1008,78
20240802,144500,2704496170,1010,1010,1010,1010,0
20240802,144400,2704496170,1010,1010,1010,1010,542
20240802,144300,2703948750,1011,1011,1011,1011,1
20240802,144200,2703947739,1008,1008,1008,1008,0
20240802,144100,2703947739,1008,1007,1008,1007,60
20240802,144000,2703887309,1007,1007,1007,1007,461
20240802,143900,2703423082,1015,1015,1015,1015,0
20240802,143800,2703423082,1015,1015,1015,1015,0
20240802,143700,2703423082,1015,1015,1015,1015,0
20240802,143600,2703423082,1015,1015,1015,1015,0
20240802,143500,2703423082,1015,1006,1015,1006,1266
20240802,143400,2702148586,1006,1006,1006,1006,3307
20240802,143300,2698821744,1006,1011,1011,1006,2131
20240802,143200,2696670233,1011,1011,1011,1011,145
20240802,143100,2696523638,1011,1011,1011,1011,1345
20240802,143000,2695163843,1011,1016,1016,1011,733
20240802,142900,2694420695,1020,1018,1020,1018,1526
20240802,142800,2692867223,1016,1016,1024,1016,764
20240802,142700,2692090983,1024,1017,1024,1016,533
20240802,142600,2691549301,1019,1029,1029,1019,3136
20240802,142500,2688349143,1028,1020,1028,1020,297
20240802,142400,2688043915,1019,1019,1019,1019,6
20240802,142300,2688037801,1031,1027,1031,1019,4224
20240802,142200,2683702614,1026,1015,1027,1015,3770
20240802,142100,2679866818,1015,1008,1015,1008,15633
20240802,142000,2664038938,1008,1005,1008,1004,23153
20240802,141900,2640747735,1002,1002,1002,1002,171
20240802,141800,2640576393,1005,1005,1005,1005,50
20240802,141700,2640526143,1005,1005,1005,1005,50
20240802,141600,2640475893,1005,1000,1005,1000,1963
20240802,141500,2638508712,1000,999,1000,999,10950
20240802,141400,2627569562,999,999,999,999,0
20240802,141300,2627569562,999,999,999,999,0
20240802,141200,2627569562,999,999,999,998,3
20240802,141100,2627566566,998,999,999,998,60
20240802,141000,2627506627,999,999,999,999,0
20240802,140900,2627506627,999,997,999,997,1563
20240802,140800,2625948314,999,999,999,997,11502
20240802,140700,2614471546,998,999,999,998,732
20240802,140600,2613741009,998,998,998,998,19321
20240802,140500,2594458651,998,1001,1001,997,51388
20240802,140400,2543171173,1000,1000,1000,1000,0
20240802,140300,2543171173,1000,1000,1000,1000,832
20240802,140200,2542339173,1000,1000,1000,1000,0
20240802,140100,2542339173,1000,999,1000,999,11920
20240802,140000,2530430993,998,998,998,998,5760
20240802,135900,2524682513,999,999,999,999,1
20240802,135800,2524681514,998,998,998,998,200
20240802,135700,2524481914,998,998,998,998,0
20240802,135600,2524481914,998,998,998,998,1956
20240802,135500,2522529826,999,999,999,999,1010
20240802,135400,2521520836,999,999,999,999,4000
20240802,135300,2517524836,1000,1000,1000,1000,113
20240802,135200,2517411836,1000,1000,1000,1000,0
20240802,135100,2517411836,1000,1000,1000,1000,0
20240802,135000,2517411836,1000,1000,1000,1000,0
20240802,134900,2517411836,1000,1000,1000,1000,10
20240802,134800,2517401836,999,1003,1003,999,1926
20240802,134700,2515477758,999,999,999,999,10000
20240802,134600,2505487758,999,1002,1002,999,3525
20240802,134500,2501958763,1002,1002,1002,1002,319
20240802,134400,2501639125,1002,1002,1002,1002,500
20240802,134300,2501138125,1002,999,1002,999,4828
20240802,134200,2496309973,1000,1000,1000,1000,5
20240802,134100,2496304973,1000,1000,1000,1000,0
20240802,134000,2496304973,1000,1000,1000,1000,138
20240802,133900,2496166973,1002,1002,1002,1002,0
20240802,133800,2496166973,1002,1002,1002,1002,0
20240802,133700,2496166973,1002,1002,1002,1002,0
20240802,133600,2496166973,1002,1002,1002,1002,0
20240802,133500,2496166973,1002,1002,1002,1002,0
20240802,133400,2496166973,1002,1002,1002,1002,56
20240802,133300,2496110861,1002,1002,1002,1002,8
20240802,133200,2496102845,999,999,999,999,2100
20240802,133100,2494004945,999,999,999,999,100
20240802,133000,2493905045,1000,1000,1000,1000,1000
20240802,132900,2492905045,1000,1000,1000,1000,3000
20240802,132800,2489905045,1000,1000,1000,1000,641
20240802,132700,2489264045,999,999,999,999,0
20240802,132600,2489264045,999,1001,1001,999,4064
20240802,132500,2485199969,1000,1000,1000,1000,1
20240802,132400,2485198969,1000,1000,1000,1000,765
20240802,132300,2484433969,1000,1000,1000,1000,0
20240802,132200,2484433969,1000,1000,1000,1000,498
20240802,132100,2483935969,999,1000,1000,999,306
20240802,132000,2483630274,999,999,999,999,0
20240802,131900,2483630274,999,1000,1000,999,3648
20240802,131800,2479984931,1000,1000,1000,1000,2102
20240802,131700,2477882931,1000,1000,1000,1000,1032
20240802,131600,2476850931,1000,1000,1000,1000,1000
20240802,131500,2475850931,999,999,999,999,1103
20240802,131400,2474749034,1000,1000,1000,1000,16273
20240802,131300,2458476034,1000,1000,1000,1000,0
20240802,131200,2458476034,1000,1000,1000,1000,1
20240802,131100,2458475034,1001,1001,1001,1001,10
20240802,131000,2458465024,1000,1000,1000,1000,2058
20240802,130900,2456407024,1000,1001,1001,1000,1238
20240802,130800,2455168197,1002,1002,1002,1002,1
20240802,130700,2455167195,1001,1001,1001,1001,2
20240802,130600,2455165193,1002,1001,1002,1001,2133
20240802,130500,2453030058,1001,1000,1001,1000,8
20240802,130400,2453022052,1000,1000,1000,1000,790
20240802,130300,2452232052,1000,1001,1001,1000,4754
20240802,130200,2447474989,1002,1002,1002,1002,0
20240802,130100,2447474989,1002,1002,1002,1001,913
20240802,130000,2446561073,1001,1001,1001,1001,486
20240802,125900,2446074587,1002,1002,1002,1002,11
20240802,125800,2446063565,1001,1001,1001,1001,236
20240802,125700,2445827329,1002,1002,1002,1002,0
20240802,125600,2445827329,1002,1002,1002,1002,0
20240802,125500,2445827329,1002,1002,1002,1002,0
20240802,125400,2445827329,1002,1002,1002,1002,2378
20240802,125300,2443444573,1002,1004,1004,1002,463
20240802,125200,2442980639,1004,1002,1005,1002,3464
20240802,125100,2439509695,1002,1002,1002,1002,0
20240802,125000,2439509695,1002,1002,1002,1002,0
20240802,124900,2439509695,1002,1002,1002,1002,0
20240802,124800,2439509695,1002,1001,1002,1001,3782
20240802,124700,2435723808,1002,1002,1002,1002,9
20240802,124600,2435714790,1002,1002,1002,1002,0
20240802,124500,2435714790,1002,1002,1002,1002,0
20240802,124400,2435714790,1002,1003,1003,1002,2016
20240802,124300,2433694369,1006,1005,1006,1005,304
20240802,124200,2433388575,1006,1003,1006,1003,2325
20240802,124100,2431053060,1003,1003,1003,1003,0
20240802,124000,2431053060,1003,1005,1006,1003,2540
20240802,123900,2428500691,1006,1006,1006,1006,0
20240802,123800,2428500691,1006,1006,1006,1006,0
20240802,123700,2428500691,1006,1006,1006,1006,0
20240802,123600,2428500691,1006,1006,1006,1006,171
20240802,123500,2428328665,1006,1006,1006,1006,0
20240802,123400,2428328665,1006,1006,1006,1006,0
20240802,123300,2428328665,1006,1006,1006,1006,0
20240802,123200,2428328665,1006,1006,1006,1006,0
20240802,123100,2428328665,1006,1003,1006,1003,1000
20240802,123000,2427323061,1003,1003,1003,1003,190
20240802,122900,2427132491,1006,1005,1006,1005,11387
20240802,122800,2415682428,1004,1004,1004,1004,187
20240802,122700,2415494680,1003,1002,1003,1002,808
20240802,122600,2414684956,1002,1001,1002,1001,2690
20240802,122500,2411992252,1001,1006,1006,1001,7
20240802,122400,2411985215,1005,1004,1005,1004,6854
20240802,122300,2405102999,1003,1000,1003,1000,33980
20240802,122200,2371066825,1000,1000,1000,1000,139
20240802,122100,2370927825,1000,1002,1002,1000,846
20240802,122000,2370080797,1002,1002,1002,1002,470
20240802,121900,2369609857,1002,1001,1002,1001,5003
20240802,121800,2364601851,1000,1000,1000,1000,125
20240802,121700,2364476851,1000,1000,1000,1000,965
20240802,121600,2363511851,999,999,999,999,0
20240802,121500,2363511851,999,999,999,999,0
20240802,121400,2363511851,999,999,999,999,0
20240802,121300,2363511851,999,999,999,999,1404
20240802,121200,2362109255,1000,1000,1000,1000,1203
20240802,121100,2360906255,1000,1000,1000,1000,0
20240802,121000,2360906255,1000,1000,1000,1000,0
20240802,120900,2360906255,1000,1000,1000,1000,1001
20240802,120800,2359905255,1003,1003,1003,1003,2642
20240802,120700,2357255329,1003,1003,1003,1003,404
20240802,120600,2356850117,1006,1006,1006,1006,8
20240802,120500,2356842069,1006,1006,1006,1006,491
20240802,120400,2356348123,1006,1007,1007,1006,159
20240802,120300,2356188079,1006,1006,1006,1006,640
20240802,120200,2355544239,1003,1003,1003,1003,0
20240802,120100,2355544239,1003,1003,1003,1003,0
20240802,120000,2355544239,1003,1003,1003,1003,1486
20240802,115900,2354053781,1003,1004,1004,1003,520
20240802,115800,2353532121,1004,1004,1004,1004,526
20240802,115700,2353004017,1004,1005,1005,1004,600
20240802,115600,2352401517,1005,1004,1005,1004,580
20240802,115500,2351819097,1003,1003,1003,1003,984
20240802,115400,2350832145,1004,1004,1004,1004,1
20240802,115300,2350831141,1004,1000,1004,1000,5038
20240802,115200,2345778056,1000,1000,1003,1000,1717
20240802,115100,2344061037,1001,1001,1001,1001,3455
20240802,115000,2340602582,1001,1001,1001,1001,1
20240802,114900,2340601581,1003,1003,1003,1003,0
20240802,114800,2340601581,1003,1001,1003,1001,170
20240802,114700,2340431407,1002,1002,1002,1002,32
20240802,114600,2340399343,1004,1004,1004,1002,141
20240802,114500,2340257883,1004,1004,1004,1004,2
20240802,114400,2340255875,1002,1002,1002,1002,200
20240802,114300,2340055475,1000,1000,1000,1000,4
20240802,114200,2340051475,1000,1003,1003,1000,811
20240802,114100,2339240469,1001,998,1001,997,6062
20240802,114000,2333184174,999,999,1000,997,2295
20240802,113900,2330894402,1000,1000,1000,999,168
20240802,113800,2330726403,998,998,998,998,3848
20240802,113700,2326886099,998,998,998,998,1344
20240802,113600,2325544787,998,998,998,998,1127
20240802,113500,2324420041,999,999,999,999,317
20240802,113400,2324103358,1000,1000,1001,1000,313
20240802,113300,2323790297,1001,998,1001,998,555
20240802,113200,2323236344,998,1000,1000,998,16479
20240802,113100,2306757951,1000,1001,1001,1000,16639
20240802,113000,2290118597,1001,1003,1003,1001,169
20240802,112900,2289949425,1004,1000,1004,1000,710
20240802,112800,2289239420,1000,1005,1005,1000,43069
20240802,112700,2246075106,1005,1007,1007,1004,7062
20240802,112600,2238983902,1007,1004,1007,1004,12
20240802,112500,2238971851,1004,1004,1004,1004,43
20240802,112400,2238928679,1004,1004,1004,1004,5
20240802,112300,2238923659,1004,1003,1007,1002,22872
20240802,112200,2215980238,1003,1008,1008,1003,24713
20240802,112100,2191157685,1008,1008,1008,1008,5
20240802,112000,2191152645,1006,1009,1009,1006,1100
20240802,111900,2190046022,1007,1006,1007,1003,30474
20240802,111800,2159421750,1006,1006,1007,1006,3536
20240802,111700,2155864531,1007,1009,1009,1006,3434
20240802,111600,2152408281,1009,1009,1009,1007,96
20240802,111500,2152311419,1009,1007,1009,1007,102
20240802,111400,2152208701,1010,1011,1011,1010,109
20240802,111300,2152098604,1011,1008,1011,1006,1493
20240802,111200,2150595631,1011,1008,1013,1006,9435
20240802,111100,2141094875,1015,1007,1016,1006,5551
20240802,111000,2135509061,1008,1008,1008,1007,17969
20240802,110900,2117411702,1007,1013,1013,1007,9122
20240802,110800,2108216561,1013,1012,1013,1008,8449
20240802,110700,2099691917,1008,1013,1013,1008,2195
20240802,110600,2097477486,1012,1014,1014,1009,7046
20240802,110500,2090368016,1014,1012,1014,1009,15509
20240802,110400,2074686009,1011,1011,1011,1011,1021
20240802,110300,2073653778,1011,1011,1017,1010,752
20240802,110200,2072894218,1010,1013,1013,1010,1111
20240802,110100,2071772078,1010,1013,1013,1010,10008
20240802,110000,2061657763,1017,1012,1017,1012,11
20240802,105900,2061646581,1018,1013,1018,1011,3022
20240802,105800,2058589393,1013,1016,1018,1013,5127
20240802,105700,2053371227,1011,1010,1011,1010,1761
20240802,105600,2051591053,1010,1010,1010,1010,6714
20240802,105500,2044809913,1010,1014,1016,1010,18829
20240802,105400,2025778001,1013,1017,1017,1013,11187
20240802,105300,2014437522,1011,1014,1015,1010,11762
20240802,105200,2002537898,1014,1014,1014,1012,2164
20240802,105100,2000346640,1014,1016,1016,1014,3811
20240802,105000,1996477024,1016,1012,1017,1011,17387
20240802,104900,1978875274,1010,1012,1016,1009,20600
20240802,104800,1958074463,1010,1024,1024,1010,13264
20240802,104700,1944624825,1025,1028,1028,1025,1251
20240802,104600,1943339512,1028,1028,1028,1022,6077
20240802,104500,1937109522,1028,1025,1028,1025,412
20240802,104400,1936686240,1025,1017,1030,1016,8760
20240802,104300,1927711732,1018,1011,1024,1007,12874
20240802,104200,1914700968,1015,1011,1025,1010,19080
20240802,104100,1895343012,1018,1032,1032,1010,35497
20240802,104000,1859131002,1029,1038,1038,1029,18431
20240802,103900,1840078927,1037,1042,1045,1036,21947
20240802,103800,1817318810,1044,1031,1047,1029,31702
20240802,103700,1784540515,1025,1044,1047,1000,141992
20240802,103600,1639882445,1047,1088,1089,1040,82701
20240802,103500,1551400326,1089,1088,1090,1087,4000
20240802,103400,1547047115,1087,1086,1090,1086,17239
20240802,103300,1528301204,1089,1088,1089,1081,19843
20240802,103200,1506746766,1081,1092,1094,1080,72224
20240802,103100,1428200316,1093,1080,1093,1074,30552
20240802,103000,1395151830,1080,1081,1095,1080,135138
20240802,102900,1247882529,1082,1080,1084,1078,42241
20240802,102800,1202163778,1082,1075,1083,1074,20128
20240802,102700,1180470568,1074,1070,1078,1068,9938
20240802,102600,1169802613,1078,1067,1079,1066,50228
20240802,102500,1116073940,1072,1074,1075,1061,16134
20240802,102400,1098817841,1072,1062,1075,1062,32776
20240802,102300,1063753622,1064,1068,1068,1060,11238
20240802,102200,1051798535,1065,1071,1071,1057,32166
20240802,102100,1017581077,1068,1054,1075,1053,59570
20240802,102000,954010881,1053,1046,1056,1045,6772
20240802,101900,946892985,1051,1056,1059,1045,22234
20240802,101800,923467111,1059,1058,1059,1053,15027
20240802,101700,907584676,1059,1053,1060,1052,9926
20240802,101600,897101468,1052,1052,1053,1050,17129
20240802,101500,879109484,1051,1061,1062,1050,37946
20240802,101400,839151145,1059,1055,1062,1050,20200
20240802,101300,817808487,1055,1049,1065,1045,28977
20240802,101200,787221934,1046,1055,1061,1037,69892
20240802,101100,713605566,1054,1032,1056,1021,58431
20240802,101000,653104303,1027,1043,1047,1024,71838
20240802,100900,579016513,1043,1100,1100,1043,164797
20240802,100800,401009812,1105,1105,1105,1105,0
20240802,100700,401009812,1105,1027,1105,1027,144307
20240802,100600,249064269,1017,1016,1017,1016,1268
20240802,100500,247775158,1011,1016,1017,1011,867
20240802,100400,246894270,1011,1010,1011,1010,1993
20240802,100300,244880108,1005,1007,1010,1005,1765
20240802,100200,243101262,1004,1004,1004,1004,200
20240802,100100,242900462,1004,1004,1004,1004,247
20240802,100000,242652474,1004,1004,1004,1003,3615
20240802,095900,239026119,1004,1004,1004,1004,182
20240802,095800,238843391,1004,1008,1008,1004,274
20240802,095700,238567227,1009,1009,1009,1009,5817
20240802,095600,232697874,1010,1007,1010,1007,6584
20240802,095500,226060198,1006,1005,1006,1005,1669
20240802,095400,224381194,1004,1004,1004,1004,0
20240802,095300,224381194,1004,1006,1006,1004,603
20240802,095200,223775780,1005,1006,1006,1005,1162
20240802,095100,222606841,1006,1005,1006,1005,3
20240802,095000,222603825,1004,1006,1006,1004,141
20240802,094900,222461989,1007,1006,1007,1005,433
20240802,094800,222026045,1006,1001,1006,1001,1467
20240802,094700,220557524,1007,1006,1007,1006,1001
20240802,094600,219550517,1006,1006,1006,1006,350
20240802,094500,219198417,1006,1001,1006,1001,2420
20240802,094400,216772121,998,1001,1001,998,108
20240802,094300,216664334,999,1002,1002,999,685
20240802,094200,215979913,1003,1005,1005,1003,62
20240802,094100,215917675,1006,1005,1006,1004,62
20240802,094000,215855375,1006,1005,1006,1004,45
20240802,093900,215810119,1005,1005,1005,1005,5
20240802,093800,215805094,1005,1008,1008,1005,723
20240802,093700,215077729,1009,1009,1009,1009,1
20240802,093600,215076720,1010,1010,1010,1010,7
20240802,093500,215069650,1010,1007,1010,1006,2475
20240802,093400,212572558,1009,1009,1009,1009,622
20240802,093300,211944960,1009,1001,1009,1000,10028
20240802,093200,201916950,1000,1004,1004,1000,1432
20240802,093100,200482022,1000,1000,1000,1000,1
20240802,093000,200481022,1001,996,1001,996,7847
20240802,092900,192637515,996,996,996,996,201
20240802,092800,192437319,992,994,994,992,40
20240802,092700,192397609,992,993,996,992,1002
20240802,092600,191403551,996,993,996,992,35
20240802,092500,191368819,992,992,993,992,743
20240802,092400,190631750,992,993,993,992,990
20240802,092300,189649660,991,992,992,991,3984
20240802,092200,185698411,996,1000,1001,996,2137
20240802,092100,183566351,999,999,999,998,334
20240802,092000,183232749,997,993,997,992,2151
20240802,091900,181095593,992,994,994,992,7988
20240802,091800,173164235,994,994,994,994,2822
20240802,091700,170359167,994,998,999,994,7141
20240802,091600,163248763,996,999,999,996,3473
20240802,091500,159786293,1001,1000,1001,1000,4291
20240802,091400,155495032,1000,1001,1002,999,10141
20240802,091300,145355442,1001,1004,1004,1001,3402
20240802,091200,141947631,1004,1004,1004,1002,926
20240802,091100,141018436,1003,1009,1009,1003,8301
20240802,091000,132677521,1008,1018,1024,1008,11472
20240802,090900,121014038,1018,1016,1032,1016,4702
20240802,090800,116226602,1008,1024,1039,1008,14280
20240802,090700,101652468,1024,1017,1024,1017,1798
20240802,090600,99823118,1016,1016,1019,1016,4761
20240802,090500,94983372,1006,990,1006,990,30904
20240802,090400,63991198,990,989,999,989,3297
20240802,090300,60719102,989,987,989,986,7223
20240802,090200,53593851,986,991,991,986,7412
20240802,090100,46269630,991,992,1002,991,3727
20240802,090000,42564274,992,1005,1005,992,38171