KissMeData/073540/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194700,38045918,1457,1457,1457,1457,51
20240802,194600,38045918,1457,1457,1457,1457,0
20240802,194500,38045918,1457,1457,1457,1457,0
20240802,194400,38045918,1457,1457,1457,1457,0
20240802,194300,38045918,1457,1457,1457,1457,0
20240802,194200,38045918,1457,1457,1457,1457,0
20240802,194100,38045918,1457,1457,1457,1457,0
20240802,194000,38045918,1457,1457,1457,1457,0
20240802,193900,38045918,1457,1457,1457,1457,0
20240802,193800,38045918,1457,1457,1457,1457,0
20240802,193700,38045918,1457,1457,1457,1457,0
20240802,193600,38045918,1457,1457,1457,1457,0
20240802,193500,38045918,1457,1457,1457,1457,0
20240802,193400,38045918,1457,1457,1457,1457,0
20240802,193300,38045918,1457,1457,1457,1457,0
20240802,193200,38045918,1457,1457,1457,1457,0
20240802,193100,38045918,1457,1457,1457,1457,0
20240802,193000,38045918,1457,1457,1457,1457,0
20240802,192900,38045918,1457,1457,1457,1457,0
20240802,192800,38045918,1457,1457,1457,1457,0
20240802,192700,38045918,1457,1457,1457,1457,0
20240802,192600,38045918,1457,1457,1457,1457,0
20240802,192500,38045918,1457,1457,1457,1457,0
20240802,192400,38045918,1457,1457,1457,1457,0
20240802,192300,38045918,1457,1457,1457,1457,0
20240802,192200,38045918,1457,1457,1457,1457,0
20240802,192100,38045918,1457,1457,1457,1457,0
20240802,192000,38045918,1457,1457,1457,1457,0
20240802,191900,38045918,1457,1457,1457,1457,0
20240802,191800,38045918,1457,1457,1457,1457,0
20240802,191700,38045918,1457,1457,1457,1457,51
20240802,191600,38045918,1457,1457,1457,1457,0
20240802,191500,38045918,1457,1457,1457,1457,0
20240802,191400,38045918,1457,1457,1457,1457,0
20240802,191300,38045918,1457,1457,1457,1457,0
20240802,191200,38045918,1457,1457,1457,1457,0
20240802,191100,38045918,1457,1457,1457,1457,0
20240802,191000,38045918,1457,1457,1457,1457,0
20240802,190900,38045918,1457,1457,1457,1457,0
20240802,190800,38045918,1457,1457,1457,1457,0
20240802,190700,38045918,1457,1457,1457,1457,0
20240802,190600,38045918,1457,1457,1457,1457,0
20240802,190500,38045918,1457,1457,1457,1457,0
20240802,190400,38045918,1457,1457,1457,1457,0
20240802,190300,38045918,1457,1457,1457,1457,0
20240802,190200,38045918,1457,1457,1457,1457,0
20240802,190100,38045918,1457,1457,1457,1457,0
20240802,190000,38045918,1457,1457,1457,1457,0
20240802,185900,38045918,1457,1457,1457,1457,0
20240802,185800,38045918,1457,1457,1457,1457,0
20240802,185700,38045918,1457,1457,1457,1457,0
20240802,185600,38045918,1457,1457,1457,1457,0
20240802,185500,38045918,1457,1457,1457,1457,0
20240802,185400,38045918,1457,1457,1457,1457,0
20240802,185300,38045918,1457,1457,1457,1457,0
20240802,185200,38045918,1457,1457,1457,1457,0
20240802,185100,38045918,1457,1457,1457,1457,0
20240802,185000,38045918,1457,1457,1457,1457,0
20240802,184900,38045918,1457,1457,1457,1457,0
20240802,184800,38045918,1457,1457,1457,1457,0
20240802,184700,38045918,1457,1457,1457,1457,51
20240802,184600,38045918,1457,1457,1457,1457,0
20240802,184500,38045918,1457,1457,1457,1457,0
20240802,184400,38045918,1457,1457,1457,1457,0
20240802,184300,38045918,1457,1457,1457,1457,0
20240802,184200,38045918,1457,1457,1457,1457,0
20240802,184100,38045918,1457,1457,1457,1457,0
20240802,184000,38045918,1457,1457,1457,1457,0
20240802,183900,38045918,1457,1457,1457,1457,0
20240802,183800,38045918,1457,1457,1457,1457,0
20240802,183700,38045918,1457,1457,1457,1457,0
20240802,183600,38045918,1457,1457,1457,1457,0
20240802,183500,38045918,1457,1457,1457,1457,0
20240802,183400,38045918,1457,1457,1457,1457,0
20240802,183300,38045918,1457,1457,1457,1457,0
20240802,183200,38045918,1457,1457,1457,1457,0
20240802,183100,38045918,1457,1457,1457,1457,0
20240802,183000,38045918,1457,1457,1457,1457,0
20240802,182900,38045918,1457,1457,1457,1457,0
20240802,182800,38045918,1457,1457,1457,1457,0
20240802,182700,38045918,1457,1457,1457,1457,0
20240802,182600,38045918,1457,1457,1457,1457,0
20240802,182500,38045918,1457,1457,1457,1457,0
20240802,182400,38045918,1457,1457,1457,1457,0
20240802,182300,38045918,1457,1457,1457,1457,0
20240802,182200,38045918,1457,1457,1457,1457,0
20240802,182100,38045918,1457,1457,1457,1457,0
20240802,182000,38045918,1457,1457,1457,1457,0
20240802,181900,38045918,1457,1457,1457,1457,0
20240802,181800,38045918,1457,1457,1457,1457,0
20240802,181700,38045918,1457,1457,1457,1457,51
20240802,181600,38045918,1457,1457,1457,1457,0
20240802,181500,38045918,1457,1457,1457,1457,0
20240802,181400,38045918,1457,1457,1457,1457,0
20240802,181300,38045918,1457,1457,1457,1457,0
20240802,181200,38045918,1457,1457,1457,1457,0
20240802,181100,38045918,1457,1457,1457,1457,0
20240802,181000,38045918,1457,1457,1457,1457,0
20240802,180900,38045918,1457,1457,1457,1457,0
20240802,180800,38045918,1457,1457,1457,1457,0
20240802,180700,38045918,1457,1457,1457,1457,0
20240802,180600,38045918,1457,1457,1457,1457,0
20240802,180500,38045918,1457,1457,1457,1457,0
20240802,180400,38045918,1457,1457,1457,1457,0
20240802,180300,38045918,1457,1457,1457,1457,0
20240802,180200,38045918,1457,1457,1457,1457,0
20240802,180100,38045918,1457,1457,1457,1457,0
20240802,180000,38045918,1457,1457,1457,1457,0
20240802,175900,38045918,1457,1457,1457,1457,0
20240802,175800,38045918,1457,1457,1457,1457,0
20240802,175700,38045918,1457,1457,1457,1457,0
20240802,175600,38045918,1457,1457,1457,1457,0
20240802,175500,38045918,1457,1457,1457,1457,0
20240802,175400,38045918,1457,1457,1457,1457,0
20240802,175300,38045918,1457,1457,1457,1457,0
20240802,175200,38045918,1457,1457,1457,1457,0
20240802,175100,38045918,1457,1457,1457,1457,0
20240802,175000,38045918,1457,1457,1457,1457,0
20240802,174900,38045918,1457,1457,1457,1457,0
20240802,174800,38045918,1457,1457,1457,1457,0
20240802,174700,38045918,1457,1457,1457,1457,51
20240802,174600,38045918,1457,1457,1457,1457,0
20240802,174500,38045918,1457,1457,1457,1457,0
20240802,174400,38045918,1457,1457,1457,1457,0
20240802,174300,38045918,1457,1457,1457,1457,0
20240802,174200,38045918,1457,1457,1457,1457,0
20240802,174100,38045918,1457,1457,1457,1457,0
20240802,174000,38045918,1457,1457,1457,1457,0
20240802,173900,38045918,1457,1457,1457,1457,0
20240802,173800,38045918,1457,1457,1457,1457,0
20240802,173700,38045918,1457,1457,1457,1457,0
20240802,173600,38045918,1457,1457,1457,1457,0
20240802,173500,38045918,1457,1457,1457,1457,0
20240802,173400,38045918,1457,1457,1457,1457,0
20240802,173300,38045918,1457,1457,1457,1457,0
20240802,173200,38045918,1457,1457,1457,1457,0
20240802,173100,38045918,1457,1457,1457,1457,0
20240802,173000,38045918,1457,1457,1457,1457,0
20240802,172900,38045918,1457,1457,1457,1457,0
20240802,172800,38045918,1457,1457,1457,1457,0
20240802,172700,38045918,1457,1457,1457,1457,0
20240802,172600,38045918,1457,1457,1457,1457,0
20240802,172500,38045918,1457,1457,1457,1457,0
20240802,172400,38045918,1457,1457,1457,1457,0
20240802,172300,38045918,1457,1457,1457,1457,0
20240802,172200,38045918,1457,1457,1457,1457,0
20240802,172100,38045918,1457,1457,1457,1457,0
20240802,172000,38045918,1457,1457,1457,1457,0
20240802,171900,38045918,1457,1457,1457,1457,0
20240802,171800,38045918,1457,1457,1457,1457,0
20240802,171700,38045918,1457,1457,1457,1457,51
20240802,171600,38045918,1457,1457,1457,1457,0
20240802,171500,38045918,1457,1457,1457,1457,0
20240802,171400,38045918,1457,1457,1457,1457,0
20240802,171300,38045918,1457,1457,1457,1457,0
20240802,171200,38045918,1457,1457,1457,1457,0
20240802,171100,38045918,1457,1457,1457,1457,0
20240802,171000,38045918,1457,1457,1457,1457,0
20240802,170900,38045918,1457,1457,1457,1457,0
20240802,170800,38045918,1457,1457,1457,1457,0
20240802,170700,38045918,1457,1457,1457,1457,0
20240802,170600,38045918,1457,1457,1457,1457,0
20240802,170500,38045918,1457,1457,1457,1457,0
20240802,170400,38045918,1457,1457,1457,1457,0
20240802,170300,38045918,1457,1457,1457,1457,0
20240802,170200,38045918,1457,1457,1457,1457,0
20240802,170100,38045918,1457,1457,1457,1457,0
20240802,170000,38045918,1457,1457,1457,1457,0
20240802,165900,38045918,1457,1457,1457,1457,0
20240802,165800,38045918,1457,1457,1457,1457,0
20240802,165700,38045918,1457,1457,1457,1457,0
20240802,165600,38045918,1457,1457,1457,1457,0
20240802,165500,38045918,1457,1457,1457,1457,0
20240802,165400,38045918,1457,1457,1457,1457,0
20240802,165300,38045918,1457,1457,1457,1457,0
20240802,165200,38045918,1457,1457,1457,1457,0
20240802,165100,38045918,1457,1457,1457,1457,0
20240802,165000,38045918,1457,1457,1457,1457,0
20240802,164900,38045918,1457,1457,1457,1457,0
20240802,164800,38045918,1457,1457,1457,1457,0
20240802,164700,38045918,1457,1457,1457,1457,51
20240802,164600,38045918,1457,1457,1457,1457,0
20240802,164500,38045918,1457,1457,1457,1457,0
20240802,164400,38045918,1457,1457,1457,1457,0
20240802,164300,38045918,1457,1457,1457,1457,0
20240802,164200,38045918,1457,1457,1457,1457,0
20240802,164100,38045918,1457,1457,1457,1457,0
20240802,164000,38045918,1457,1457,1457,1457,0
20240802,163900,38045918,1457,1457,1457,1457,0
20240802,163800,38045918,1457,1457,1457,1457,0
20240802,163700,38045918,1457,1457,1457,1457,0
20240802,163600,38045918,1457,1457,1457,1457,0
20240802,163500,38045918,1457,1457,1457,1457,0
20240802,163400,38045918,1457,1457,1457,1457,0
20240802,163300,38045918,1457,1457,1457,1457,0
20240802,163200,38045918,1457,1457,1457,1457,0
20240802,163100,38045918,1457,1457,1457,1457,0
20240802,163000,38045918,1457,1457,1457,1457,0
20240802,162900,38045918,1457,1457,1457,1457,0
20240802,162800,38045918,1457,1457,1457,1457,0
20240802,162700,38045918,1457,1457,1457,1457,0
20240802,162600,38045918,1457,1457,1457,1457,0
20240802,162500,38045918,1457,1457,1457,1457,0
20240802,162400,38045918,1457,1457,1457,1457,0
20240802,162300,38045918,1457,1457,1457,1457,0
20240802,162200,38045918,1457,1457,1457,1457,0
20240802,162100,38045918,1457,1457,1457,1457,0
20240802,162000,38045918,1457,1457,1457,1457,0
20240802,161900,38045918,1457,1457,1457,1457,0
20240802,161800,38045918,1457,1457,1457,1457,0
20240802,161700,38045918,1457,1457,1457,1457,51
20240802,161600,38045918,1457,1457,1457,1457,0
20240802,161500,38045918,1457,1457,1457,1457,0
20240802,161400,38045918,1457,1457,1457,1457,0
20240802,161300,38045918,1457,1457,1457,1457,0
20240802,161200,38045918,1457,1457,1457,1457,0
20240802,161100,38045918,1457,1457,1457,1457,0
20240802,161000,38045918,1457,1457,1457,1457,0
20240802,160900,38045918,1457,1457,1457,1457,0
20240802,160800,38045918,1457,1457,1457,1457,0
20240802,160700,38045918,1457,1457,1457,1457,0
20240802,160600,38045918,1457,1457,1457,1457,0
20240802,160500,38045918,1457,1457,1457,1457,0
20240802,160400,38045918,1457,1457,1457,1457,0
20240802,160300,38045918,1457,1457,1457,1457,0
20240802,160200,38045918,1457,1457,1457,1457,0
20240802,160100,38045918,1457,1457,1457,1457,0
20240802,160000,38045918,1457,1457,1457,1457,0
20240802,155900,38045918,1457,1457,1457,1457,0
20240802,155800,38045918,1457,1457,1457,1457,0
20240802,155700,38045918,1457,1457,1457,1457,0
20240802,155600,38045918,1457,1457,1457,1457,0
20240802,155500,38045918,1457,1457,1457,1457,0
20240802,155400,38045918,1457,1457,1457,1457,0
20240802,155300,38045918,1457,1457,1457,1457,0
20240802,155200,38045918,1457,1457,1457,1457,0
20240802,155100,38045918,1457,1457,1457,1457,0
20240802,155000,38045918,1457,1457,1457,1457,0
20240802,154900,38045918,1457,1457,1457,1457,0
20240802,154800,38045918,1457,1457,1457,1457,0
20240802,154700,38045918,1457,1457,1457,1457,51
20240802,154600,38045918,1457,1457,1457,1457,0
20240802,154500,38045918,1457,1457,1457,1457,0
20240802,154400,38045918,1457,1457,1457,1457,0
20240802,154300,38045918,1457,1457,1457,1457,0
20240802,154200,38045918,1457,1457,1457,1457,0
20240802,154100,38045918,1457,1457,1457,1457,0
20240802,154000,38045918,1457,1457,1457,1457,0
20240802,153900,38045918,1457,1457,1457,1457,0
20240802,153800,38045918,1457,1457,1457,1457,0
20240802,153700,38045918,1457,1457,1457,1457,0
20240802,153600,38045918,1457,1457,1457,1457,0
20240802,153500,38045918,1457,1457,1457,1457,0
20240802,153400,38045918,1457,1457,1457,1457,0
20240802,153300,38045918,1457,1457,1457,1457,0
20240802,153200,38045918,1457,1457,1457,1457,0
20240802,153100,38045918,1457,1457,1457,1457,0
20240802,153000,38045918,1457,1457,1457,1457,51
20240802,152900,37971611,1458,1458,1458,1458,0
20240802,152800,37971611,1458,1458,1458,1458,0
20240802,152700,37971611,1458,1458,1458,1458,0
20240802,152600,37971611,1458,1458,1458,1458,0
20240802,152500,37971611,1458,1458,1458,1458,0
20240802,152400,37971611,1458,1458,1458,1458,0
20240802,152300,37971611,1458,1458,1458,1458,0
20240802,152200,37971611,1458,1458,1458,1458,0
20240802,152100,37971611,1458,1458,1458,1458,0
20240802,152000,37971611,1458,1458,1458,1458,0
20240802,151900,37971611,1458,1458,1458,1458,0
20240802,151800,37971611,1458,1458,1458,1458,30
20240802,151700,37927871,1470,1470,1470,1470,0
20240802,151600,37927871,1470,1470,1470,1470,0
20240802,151500,37927871,1470,1470,1470,1470,0
20240802,151400,37927871,1470,1470,1470,1470,0
20240802,151300,37927871,1470,1469,1471,1469,170
20240802,151200,37677964,1469,1469,1469,1469,0
20240802,151100,37677964,1469,1469,1469,1469,1
20240802,151000,37676495,1469,1469,1469,1469,0
20240802,150900,37676495,1469,1469,1469,1469,0
20240802,150800,37676495,1469,1469,1469,1469,1
20240802,150700,37675026,1471,1471,1471,1471,0
20240802,150600,37675026,1471,1471,1471,1471,0
20240802,150500,37675026,1471,1471,1471,1471,0
20240802,150400,37675026,1471,1471,1471,1471,0
20240802,150300,37675026,1471,1471,1471,1471,0
20240802,150200,37675026,1471,1471,1471,1471,0
20240802,150100,37675026,1471,1471,1471,1471,0
20240802,150000,37675026,1471,1471,1471,1471,0
20240802,145900,37675026,1471,1471,1471,1471,0
20240802,145800,37675026,1471,1471,1471,1471,0
20240802,145700,37675026,1471,1471,1471,1471,0
20240802,145600,37675026,1471,1471,1471,1471,0
20240802,145500,37675026,1471,1471,1471,1471,0
20240802,145400,37675026,1471,1471,1471,1471,0
20240802,145300,37675026,1471,1471,1471,1471,0
20240802,145200,37675026,1471,1471,1471,1471,0
20240802,145100,37675026,1471,1470,1471,1470,73
20240802,145000,37567644,1471,1471,1471,1471,0
20240802,144900,37567644,1471,1471,1471,1471,0
20240802,144800,37567644,1471,1471,1471,1471,0
20240802,144700,37567644,1471,1470,1471,1470,86
20240802,144600,37441218,1457,1457,1457,1457,0
20240802,144500,37441218,1457,1457,1457,1457,0
20240802,144400,37441218,1457,1457,1457,1457,0
20240802,144300,37441218,1457,1457,1457,1457,0
20240802,144200,37441218,1457,1457,1457,1457,0
20240802,144100,37441218,1457,1457,1457,1457,0
20240802,144000,37441218,1457,1457,1457,1457,0
20240802,143900,37441218,1457,1457,1457,1457,0
20240802,143800,37441218,1457,1457,1457,1457,0
20240802,143700,37441218,1457,1457,1457,1457,0
20240802,143600,37441218,1457,1457,1457,1457,0
20240802,143500,37441218,1457,1457,1457,1457,0
20240802,143400,37441218,1457,1457,1457,1457,0
20240802,143300,37441218,1457,1457,1457,1457,0
20240802,143200,37441218,1457,1457,1457,1457,0
20240802,143100,37441218,1457,1458,1458,1457,15000
20240802,143000,15586068,1471,1471,1471,1471,0
20240802,142900,15586068,1471,1471,1471,1471,0
20240802,142800,15586068,1471,1471,1471,1471,0
20240802,142700,15586068,1471,1471,1471,1471,0
20240802,142600,15586068,1471,1471,1471,1471,200
20240802,142500,15291868,1471,1471,1471,1471,0
20240802,142400,15291868,1471,1471,1471,1471,0
20240802,142300,15291868,1471,1471,1471,1471,1
20240802,142200,15290397,1471,1471,1471,1471,0
20240802,142100,15290397,1471,1471,1471,1471,0
20240802,142000,15290397,1471,1471,1471,1471,0
20240802,141900,15290397,1471,1471,1471,1471,0
20240802,141800,15290397,1471,1471,1471,1471,0
20240802,141700,15290397,1471,1471,1471,1471,0
20240802,141600,15290397,1471,1471,1471,1471,0
20240802,141500,15290397,1471,1471,1471,1471,0
20240802,141400,15290397,1471,1471,1471,1471,0
20240802,141300,15290397,1471,1471,1471,1471,0
20240802,141200,15290397,1471,1471,1471,1471,0
20240802,141100,15290397,1471,1471,1471,1471,0
20240802,141000,15290397,1471,1471,1471,1471,10
20240802,140900,15275687,1458,1458,1458,1458,0
20240802,140800,15275687,1458,1458,1458,1458,0
20240802,140700,15275687,1458,1458,1458,1458,0
20240802,140600,15275687,1458,1458,1458,1458,0
20240802,140500,15275687,1458,1458,1458,1458,0
20240802,140400,15275687,1458,1458,1458,1458,24
20240802,140300,15240695,1472,1472,1472,1472,0
20240802,140200,15240695,1472,1471,1472,1471,83
20240802,140100,15118584,1471,1471,1471,1471,0
20240802,140000,15118584,1471,1471,1471,1471,94
20240802,135900,14980310,1458,1458,1458,1458,0
20240802,135800,14980310,1458,1458,1458,1458,0
20240802,135700,14980310,1458,1458,1458,1458,0
20240802,135600,14980310,1458,1458,1458,1458,50
20240802,135500,14907410,1471,1471,1471,1471,0
20240802,135400,14907410,1471,1471,1471,1471,0
20240802,135300,14907410,1471,1471,1471,1471,0
20240802,135200,14907410,1471,1471,1471,1471,24
20240802,135100,14872106,1471,1471,1471,1471,0
20240802,135000,14872106,1471,1471,1471,1471,0
20240802,134900,14872106,1471,1471,1471,1471,0
20240802,134800,14872106,1471,1471,1471,1471,0
20240802,134700,14872106,1471,1471,1471,1471,0
20240802,134600,14872106,1471,1471,1471,1471,0
20240802,134500,14872106,1471,1471,1471,1471,42
20240802,134400,14810324,1458,1458,1458,1458,10
20240802,134300,14795744,1457,1457,1457,1457,0
20240802,134200,14795744,1457,1457,1457,1457,0
20240802,134100,14795744,1457,1457,1457,1457,0
20240802,134000,14795744,1457,1461,1461,1457,1100
20240802,133900,13192263,1472,1472,1472,1472,0
20240802,133800,13192263,1472,1472,1472,1472,0
20240802,133700,13192263,1472,1472,1472,1472,0
20240802,133600,13192263,1472,1472,1472,1472,0
20240802,133500,13192263,1472,1472,1472,1472,0
20240802,133400,13192263,1472,1472,1472,1472,0
20240802,133300,13192263,1472,1472,1472,1472,0
20240802,133200,13192263,1472,1472,1472,1472,0
20240802,133100,13192263,1472,1472,1472,1472,0
20240802,133000,13192263,1472,1472,1472,1472,0
20240802,132900,13192263,1472,1472,1472,1472,0
20240802,132800,13192263,1472,1472,1472,1472,0
20240802,132700,13192263,1472,1472,1472,1472,0
20240802,132600,13192263,1472,1472,1472,1472,0
20240802,132500,13192263,1472,1472,1472,1472,0
20240802,132400,13192263,1472,1472,1472,1472,0
20240802,132300,13192263,1472,1472,1472,1472,0
20240802,132200,13192263,1472,1472,1472,1472,0
20240802,132100,13192263,1472,1472,1472,1472,0
20240802,132000,13192263,1472,1472,1472,1472,0
20240802,131900,13192263,1472,1472,1472,1472,0
20240802,131800,13192263,1472,1472,1472,1472,0
20240802,131700,13192263,1472,1472,1472,1472,0
20240802,131600,13192263,1472,1472,1472,1472,0
20240802,131500,13192263,1472,1472,1472,1472,0
20240802,131400,13192263,1472,1472,1472,1472,0
20240802,131300,13192263,1472,1472,1472,1472,0
20240802,131200,13192263,1472,1472,1472,1472,0
20240802,131100,13192263,1472,1472,1472,1472,0
20240802,131000,13192263,1472,1472,1472,1472,0
20240802,130900,13192263,1472,1472,1472,1472,0
20240802,130800,13192263,1472,1472,1472,1472,0
20240802,130700,13192263,1472,1472,1472,1472,0
20240802,130600,13192263,1472,1472,1472,1472,0
20240802,130500,13192263,1472,1472,1472,1472,0
20240802,130400,13192263,1472,1472,1472,1472,0
20240802,130300,13192263,1472,1472,1472,1472,0
20240802,130200,13192263,1472,1472,1472,1472,0
20240802,130100,13192263,1472,1472,1472,1472,0
20240802,130000,13192263,1472,1472,1472,1472,0
20240802,125900,13192263,1472,1471,1472,1471,47
20240802,125800,13123080,1471,1471,1471,1471,38
20240802,125700,13067182,1460,1460,1460,1460,0
20240802,125600,13067182,1460,1460,1460,1460,0
20240802,125500,13067182,1460,1460,1460,1460,0
20240802,125400,13067182,1460,1460,1460,1460,0
20240802,125300,13067182,1460,1460,1460,1460,0
20240802,125200,13067182,1460,1460,1460,1460,0
20240802,125100,13067182,1460,1460,1460,1460,0
20240802,125000,13067182,1460,1460,1460,1460,0
20240802,124900,13067182,1460,1460,1460,1460,0
20240802,124800,13067182,1460,1460,1460,1460,0
20240802,124700,13067182,1460,1460,1460,1460,0
20240802,124600,13067182,1460,1460,1460,1460,0
20240802,124500,13067182,1460,1460,1460,1460,0
20240802,124400,13067182,1460,1460,1460,1460,0
20240802,124300,13067182,1460,1460,1460,1460,0
20240802,124200,13067182,1460,1460,1460,1460,0
20240802,124100,13067182,1460,1460,1460,1460,0
20240802,124000,13067182,1460,1460,1460,1460,0
20240802,123900,13067182,1460,1460,1460,1460,5
20240802,123800,13059882,1459,1459,1459,1459,0
20240802,123700,13059882,1459,1459,1459,1459,0
20240802,123600,13059882,1459,1459,1459,1459,0
20240802,123500,13059882,1459,1459,1459,1459,0
20240802,123400,13059882,1459,1459,1459,1459,0
20240802,123300,13059882,1459,1459,1459,1459,0
20240802,123200,13059882,1459,1459,1459,1459,0
20240802,123100,13059882,1459,1459,1459,1459,0
20240802,123000,13059882,1459,1459,1459,1459,0
20240802,122900,13059882,1459,1459,1459,1459,0
20240802,122800,13059882,1459,1459,1459,1459,0
20240802,122700,13059882,1459,1459,1459,1459,0
20240802,122600,13059882,1459,1459,1459,1459,0
20240802,122500,13059882,1459,1459,1459,1459,0
20240802,122400,13059882,1459,1459,1459,1459,57
20240802,122300,12976719,1472,1472,1472,1472,0
20240802,122200,12976719,1472,1472,1472,1472,0
20240802,122100,12976719,1472,1472,1472,1472,0
20240802,122000,12976719,1472,1472,1472,1472,0
20240802,121900,12976719,1472,1472,1472,1472,0
20240802,121800,12976719,1472,1472,1472,1472,0
20240802,121700,12976719,1472,1472,1472,1472,0
20240802,121600,12976719,1472,1472,1472,1472,0
20240802,121500,12976719,1472,1472,1472,1472,0
20240802,121400,12976719,1472,1472,1472,1472,0
20240802,121300,12976719,1472,1472,1472,1472,0
20240802,121200,12976719,1472,1472,1472,1472,0
20240802,121100,12976719,1472,1472,1472,1472,0
20240802,121000,12976719,1472,1472,1472,1472,1
20240802,120900,12975247,1472,1472,1472,1472,0
20240802,120800,12975247,1472,1472,1472,1472,1
20240802,120700,12973775,1472,1472,1472,1472,0
20240802,120600,12973775,1472,1472,1472,1472,1
20240802,120500,12972303,1472,1472,1472,1472,0
20240802,120400,12972303,1472,1472,1472,1472,1
20240802,120300,12970831,1472,1472,1472,1472,0
20240802,120200,12970831,1472,1472,1472,1472,1
20240802,120100,12969359,1472,1472,1472,1472,1
20240802,120000,12967887,1472,1472,1472,1472,0
20240802,115900,12967887,1472,1472,1472,1472,1
20240802,115800,12966415,1474,1474,1474,1474,0
20240802,115700,12966415,1474,1474,1474,1474,1
20240802,115600,12964941,1466,1466,1466,1466,31
20240802,115500,12919495,1474,1474,1474,1474,1
20240802,115400,12918021,1474,1474,1474,1474,0
20240802,115300,12918021,1474,1474,1474,1474,1
20240802,115200,12916547,1474,1474,1474,1474,0
20240802,115100,12916547,1474,1474,1474,1474,1
20240802,115000,12915073,1474,1474,1474,1474,1
20240802,114900,12913599,1474,1474,1474,1474,0
20240802,114800,12913599,1474,1474,1474,1474,1
20240802,114700,12912125,1474,1474,1474,1474,0
20240802,114600,12912125,1474,1474,1474,1474,1
20240802,114500,12910651,1474,1474,1474,1474,0
20240802,114400,12910651,1474,1474,1474,1474,1
20240802,114300,12909177,1474,1474,1474,1474,0
20240802,114200,12909177,1474,1474,1474,1474,1
20240802,114100,12907703,1472,1472,1473,1472,24
20240802,114000,12872357,1472,1472,1472,1472,0
20240802,113900,12872357,1472,1472,1472,1472,1
20240802,113800,12870885,1472,1472,1472,1472,0
20240802,113700,12870885,1472,1472,1472,1472,1
20240802,113600,12869413,1472,1472,1472,1472,0
20240802,113500,12869413,1472,1472,1472,1472,1
20240802,113400,12867941,1472,1472,1472,1472,0
20240802,113300,12867941,1472,1472,1472,1472,2
20240802,113200,12864997,1472,1472,1472,1472,0
20240802,113100,12864997,1472,1472,1472,1472,2
20240802,113000,12862053,1472,1472,1472,1472,2
20240802,112900,12859109,1472,1472,1472,1472,0
20240802,112800,12859109,1472,1472,1472,1472,2
20240802,112700,12856165,1472,1472,1472,1472,0
20240802,112600,12856165,1472,1472,1472,1472,2
20240802,112500,12853221,1472,1472,1472,1472,0
20240802,112400,12853221,1472,1472,1472,1472,2
20240802,112300,12850277,1471,1471,1471,1471,0
20240802,112200,12850277,1471,1471,1471,1471,2
20240802,112100,12847335,1471,1471,1471,1471,2
20240802,112000,12844393,1471,1471,1471,1471,0
20240802,111900,12844393,1471,1471,1471,1471,2
20240802,111800,12841451,1471,1471,1471,1471,0
20240802,111700,12841451,1471,1471,1471,1471,2
20240802,111600,12838509,1471,1471,1471,1471,0
20240802,111500,12838509,1471,1471,1471,1471,2
20240802,111400,12835567,1471,1471,1471,1471,0
20240802,111300,12835567,1471,1471,1471,1471,2
20240802,111200,12832625,1467,1467,1467,1467,0
20240802,111100,12832625,1467,1467,1467,1467,2
20240802,111000,12829691,1467,1467,1467,1467,2
20240802,110900,12826757,1467,1467,1467,1467,0
20240802,110800,12826757,1467,1467,1467,1467,2
20240802,110700,12823823,1467,1467,1467,1467,0
20240802,110600,12823823,1467,1467,1467,1467,2
20240802,110500,12820889,1467,1467,1467,1467,423
20240802,110400,12200348,1467,1467,1467,1467,2
20240802,110300,12197414,1467,1467,1467,1467,0
20240802,110200,12197414,1467,1467,1467,1467,2
20240802,110100,12194480,1467,1467,1467,1467,2
20240802,110000,12191546,1467,1467,1467,1467,0
20240802,105900,12191546,1467,1467,1467,1467,2
20240802,105800,12188612,1467,1467,1467,1467,0
20240802,105700,12188612,1467,1467,1467,1467,2
20240802,105600,12185678,1467,1467,1467,1467,0
20240802,105500,12185678,1467,1467,1467,1467,2
20240802,105400,12182744,1467,1467,1467,1467,0
20240802,105300,12182744,1467,1467,1467,1467,2
20240802,105200,12179810,1467,1467,1467,1467,0
20240802,105100,12179810,1467,1467,1467,1467,2
20240802,105000,12176876,1467,1467,1467,1467,2
20240802,104900,12173942,1466,1466,1466,1466,0
20240802,104800,12173942,1466,1466,1466,1466,1
20240802,104700,12172476,1466,1466,1466,1466,0
20240802,104600,12172476,1466,1466,1466,1466,2
20240802,104500,12169544,1466,1466,1466,1466,0
20240802,104400,12169544,1466,1466,1466,1466,2
20240802,104300,12166612,1466,1466,1466,1466,0
20240802,104200,12166612,1466,1466,1466,1466,2
20240802,104100,12163680,1466,1466,1466,1466,2
20240802,104000,12160748,1466,1466,1466,1466,0
20240802,103900,12160748,1466,1466,1466,1466,2
20240802,103800,12157816,1466,1466,1466,1466,0
20240802,103700,12157816,1466,1466,1466,1466,2
20240802,103600,12154884,1466,1466,1466,1466,0
20240802,103500,12154884,1466,1466,1466,1466,2
20240802,103400,12151952,1466,1466,1466,1466,0
20240802,103300,12151952,1466,1466,1466,1466,2
20240802,103200,12149020,1466,1466,1466,1466,0
20240802,103100,12149020,1466,1466,1466,1466,2
20240802,103000,12146088,1466,1466,1466,1466,2
20240802,102900,12143156,1466,1466,1466,1466,0
20240802,102800,12143156,1466,1466,1466,1466,2
20240802,102700,12140224,1466,1466,1466,1466,0
20240802,102600,12140224,1466,1466,1466,1466,2
20240802,102500,12137292,1466,1466,1466,1466,0
20240802,102400,12137292,1466,1466,1466,1466,2
20240802,102300,12134360,1457,1457,1457,1457,665
20240802,102200,11165455,1467,1463,1467,1463,5
20240802,102100,11158132,1469,1469,1469,1469,2
20240802,102000,11155194,1469,1469,1469,1469,0
20240802,101900,11155194,1469,1461,1469,1457,2002
20240802,101800,8234821,1470,1470,1470,1470,0
20240802,101700,8234821,1470,1470,1470,1470,2
20240802,101600,8231881,1470,1470,1470,1470,0
20240802,101500,8231881,1470,1470,1470,1470,2
20240802,101400,8228941,1470,1470,1470,1470,0
20240802,101300,8228941,1470,1470,1470,1470,2
20240802,101200,8226001,1470,1470,1470,1470,0
20240802,101100,8226001,1470,1470,1470,1470,2
20240802,101000,8223061,1471,1471,1471,1471,2
20240802,100900,8220119,1471,1471,1471,1471,0
20240802,100800,8220119,1471,1471,1471,1471,2
20240802,100700,8217177,1471,1471,1471,1471,0
20240802,100600,8217177,1471,1471,1471,1471,2
20240802,100500,8214235,1470,1470,1470,1470,0
20240802,100400,8214235,1470,1470,1470,1470,2
20240802,100300,8211295,1471,1471,1471,1471,0
20240802,100200,8211295,1471,1471,1471,1471,2
20240802,100100,8208353,1474,1474,1474,1474,8
20240802,100000,8196561,1475,1474,1475,1474,14
20240802,095900,8175917,1474,1474,1474,1474,2
20240802,095800,8172969,1474,1474,1474,1474,0
20240802,095700,8172969,1474,1474,1474,1474,2
20240802,095600,8170021,1474,1474,1474,1474,0
20240802,095500,8170021,1474,1474,1474,1474,2
20240802,095400,8167073,1474,1474,1474,1474,1
20240802,095300,8165599,1474,1474,1474,1474,2
20240802,095200,8162651,1475,1475,1475,1475,0
20240802,095100,8162651,1475,1475,1475,1475,2
20240802,095000,8159701,1476,1476,1476,1476,2
20240802,094900,8156749,1475,1475,1475,1475,0
20240802,094800,8156749,1475,1475,1475,1475,2
20240802,094700,8153799,1475,1475,1475,1475,0
20240802,094600,8153799,1475,1475,1475,1475,2
20240802,094500,8150849,1476,1476,1476,1476,0
20240802,094400,8150849,1476,1476,1476,1476,2
20240802,094300,8147897,1478,1478,1478,1478,0
20240802,094200,8147897,1478,1478,1478,1478,2
20240802,094100,8144941,1477,1477,1477,1477,2
20240802,094000,8141987,1477,1477,1477,1477,0
20240802,093900,8141987,1477,1477,1477,1477,2
20240802,093800,8139033,1476,1476,1476,1476,0
20240802,093700,8139033,1476,1476,1476,1476,2
20240802,093600,8136081,1475,1475,1475,1475,0
20240802,093500,8136081,1475,1475,1475,1475,2
20240802,093400,8133131,1478,1478,1478,1478,0
20240802,093300,8133131,1478,1478,1478,1478,2
20240802,093200,8130175,1480,1480,1480,1480,0
20240802,093100,8130175,1480,1480,1480,1480,2
20240802,093000,8127215,1482,1482,1482,1482,2
20240802,092900,8124251,1482,1482,1482,1482,0
20240802,092800,8124251,1482,1482,1482,1482,2
20240802,092700,8121287,1482,1482,1482,1482,0
20240802,092600,8121287,1482,1482,1482,1482,3
20240802,092500,8116841,1482,1482,1482,1482,0
20240802,092400,8116841,1482,1482,1482,1482,2
20240802,092300,8113877,1459,1464,1464,1459,998
20240802,092200,6657289,1479,1479,1479,1479,2
20240802,092100,6654331,1480,1480,1480,1480,2
20240802,092000,6651371,1483,1483,1483,1483,0
20240802,091900,6651371,1483,1483,1483,1483,2
20240802,091800,6648405,1483,1483,1483,1483,0
20240802,091700,6648405,1483,1483,1483,1483,2
20240802,091600,6645439,1483,1483,1483,1483,0
20240802,091500,6645439,1483,1483,1483,1483,2
20240802,091400,6642473,1483,1483,1483,1483,0
20240802,091300,6642473,1483,1483,1483,1483,2
20240802,091200,6639507,1483,1483,1483,1483,0
20240802,091100,6639507,1483,1464,1483,1464,4
20240802,091000,6633594,1483,1483,1483,1483,2
20240802,090900,6630628,1469,1469,1469,1469,0
20240802,090800,6630628,1469,1469,1469,1469,0
20240802,090700,6630628,1469,1469,1469,1469,21
20240802,090600,6599779,1471,1471,1471,1471,2000
20240802,090500,3657779,1471,1471,1471,1471,0
20240802,090400,3657779,1471,1478,1478,1471,1000
20240802,090300,2185957,1478,1478,1478,1478,130
20240802,090200,1993817,1471,1471,1471,1471,0
20240802,090100,1993817,1471,1500,1500,1471,544
20240802,090000,1193555,1500,1459,1530,1459,799