KissMeData/085810/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,12087653,829,829,829,829,519
20240802,195300,12087653,829,829,829,829,0
20240802,195200,12087653,829,829,829,829,0
20240802,195100,12087653,829,829,829,829,0
20240802,195000,12087653,829,829,829,829,0
20240802,194900,12087653,829,829,829,829,0
20240802,194800,12087653,829,829,829,829,0
20240802,194700,12087653,829,829,829,829,0
20240802,194600,12087653,829,829,829,829,0
20240802,194500,12087653,829,829,829,829,0
20240802,194400,12087653,829,829,829,829,0
20240802,194300,12087653,829,829,829,829,0
20240802,194200,12087653,829,829,829,829,0
20240802,194100,12087653,829,829,829,829,0
20240802,194000,12087653,829,829,829,829,0
20240802,193900,12087653,829,829,829,829,0
20240802,193800,12087653,829,829,829,829,0
20240802,193700,12087653,829,829,829,829,0
20240802,193600,12087653,829,829,829,829,0
20240802,193500,12087653,829,829,829,829,0
20240802,193400,12087653,829,829,829,829,0
20240802,193300,12087653,829,829,829,829,0
20240802,193200,12087653,829,829,829,829,0
20240802,193100,12087653,829,829,829,829,0
20240802,193000,12087653,829,829,829,829,0
20240802,192900,12087653,829,829,829,829,0
20240802,192800,12087653,829,829,829,829,0
20240802,192700,12087653,829,829,829,829,0
20240802,192600,12087653,829,829,829,829,0
20240802,192500,12087653,829,829,829,829,0
20240802,192400,12087653,829,829,829,829,519
20240802,192300,12087653,829,829,829,829,0
20240802,192200,12087653,829,829,829,829,0
20240802,192100,12087653,829,829,829,829,0
20240802,192000,12087653,829,829,829,829,0
20240802,191900,12087653,829,829,829,829,0
20240802,191800,12087653,829,829,829,829,0
20240802,191700,12087653,829,829,829,829,0
20240802,191600,12087653,829,829,829,829,0
20240802,191500,12087653,829,829,829,829,0
20240802,191400,12087653,829,829,829,829,0
20240802,191300,12087653,829,829,829,829,0
20240802,191200,12087653,829,829,829,829,0
20240802,191100,12087653,829,829,829,829,0
20240802,191000,12087653,829,829,829,829,0
20240802,190900,12087653,829,829,829,829,0
20240802,190800,12087653,829,829,829,829,0
20240802,190700,12087653,829,829,829,829,0
20240802,190600,12087653,829,829,829,829,0
20240802,190500,12087653,829,829,829,829,0
20240802,190400,12087653,829,829,829,829,0
20240802,190300,12087653,829,829,829,829,0
20240802,190200,12087653,829,829,829,829,0
20240802,190100,12087653,829,829,829,829,0
20240802,190000,12087653,829,829,829,829,0
20240802,185900,12087653,829,829,829,829,0
20240802,185800,12087653,829,829,829,829,0
20240802,185700,12087653,829,829,829,829,0
20240802,185600,12087653,829,829,829,829,0
20240802,185500,12087653,829,829,829,829,0
20240802,185400,12087653,829,829,829,829,519
20240802,185300,12087653,829,829,829,829,0
20240802,185200,12087653,829,829,829,829,0
20240802,185100,12087653,829,829,829,829,0
20240802,185000,12087653,829,829,829,829,0
20240802,184900,12087653,829,829,829,829,0
20240802,184800,12087653,829,829,829,829,0
20240802,184700,12087653,829,829,829,829,0
20240802,184600,12087653,829,829,829,829,0
20240802,184500,12087653,829,829,829,829,0
20240802,184400,12087653,829,829,829,829,0
20240802,184300,12087653,829,829,829,829,0
20240802,184200,12087653,829,829,829,829,0
20240802,184100,12087653,829,829,829,829,0
20240802,184000,12087653,829,829,829,829,0
20240802,183900,12087653,829,829,829,829,0
20240802,183800,12087653,829,829,829,829,0
20240802,183700,12087653,829,829,829,829,0
20240802,183600,12087653,829,829,829,829,0
20240802,183500,12087653,829,829,829,829,0
20240802,183400,12087653,829,829,829,829,0
20240802,183300,12087653,829,829,829,829,0
20240802,183200,12087653,829,829,829,829,0
20240802,183100,12087653,829,829,829,829,0
20240802,183000,12087653,829,829,829,829,0
20240802,182900,12087653,829,829,829,829,0
20240802,182800,12087653,829,829,829,829,0
20240802,182700,12087653,829,829,829,829,0
20240802,182600,12087653,829,829,829,829,0
20240802,182500,12087653,829,829,829,829,0
20240802,182400,12087653,829,829,829,829,519
20240802,182300,12087653,829,829,829,829,0
20240802,182200,12087653,829,829,829,829,0
20240802,182100,12087653,829,829,829,829,0
20240802,182000,12087653,829,829,829,829,0
20240802,181900,12087653,829,829,829,829,0
20240802,181800,12087653,829,829,829,829,0
20240802,181700,12087653,829,829,829,829,0
20240802,181600,12087653,829,829,829,829,0
20240802,181500,12087653,829,829,829,829,0
20240802,181400,12087653,829,829,829,829,0
20240802,181300,12087653,829,829,829,829,0
20240802,181200,12087653,829,829,829,829,0
20240802,181100,12087653,829,829,829,829,0
20240802,181000,12087653,829,829,829,829,0
20240802,180900,12087653,829,829,829,829,0
20240802,180800,12087653,829,829,829,829,0
20240802,180700,12087653,829,829,829,829,0
20240802,180600,12087653,829,829,829,829,0
20240802,180500,12087653,829,829,829,829,0
20240802,180400,12087653,829,829,829,829,0
20240802,180300,12087653,829,829,829,829,0
20240802,180200,12087653,829,829,829,829,0
20240802,180100,12087653,829,829,829,829,0
20240802,180000,12087653,829,829,829,829,0
20240802,175900,12087653,829,829,829,829,0
20240802,175800,12087653,829,829,829,829,0
20240802,175700,12087653,829,829,829,829,0
20240802,175600,12087653,829,829,829,829,0
20240802,175500,12087653,829,829,829,829,0
20240802,175400,12087653,829,829,829,829,519
20240802,175300,12087653,829,829,829,829,0
20240802,175200,12087653,829,829,829,829,0
20240802,175100,12087653,829,829,829,829,0
20240802,175000,12087653,829,829,829,829,0
20240802,174900,12087653,829,829,829,829,0
20240802,174800,12087653,829,829,829,829,0
20240802,174700,12087653,829,829,829,829,0
20240802,174600,12087653,829,829,829,829,0
20240802,174500,12087653,829,829,829,829,0
20240802,174400,12087653,829,829,829,829,0
20240802,174300,12087653,829,829,829,829,0
20240802,174200,12087653,829,829,829,829,0
20240802,174100,12087653,829,829,829,829,0
20240802,174000,12087653,829,829,829,829,0
20240802,173900,12087653,829,829,829,829,0
20240802,173800,12087653,829,829,829,829,0
20240802,173700,12087653,829,829,829,829,0
20240802,173600,12087653,829,829,829,829,0
20240802,173500,12087653,829,829,829,829,0
20240802,173400,12087653,829,829,829,829,0
20240802,173300,12087653,829,829,829,829,0
20240802,173200,12087653,829,829,829,829,0
20240802,173100,12087653,829,829,829,829,0
20240802,173000,12087653,829,829,829,829,0
20240802,172900,12087653,829,829,829,829,0
20240802,172800,12087653,829,829,829,829,0
20240802,172700,12087653,829,829,829,829,0
20240802,172600,12087653,829,829,829,829,0
20240802,172500,12087653,829,829,829,829,0
20240802,172400,12087653,829,829,829,829,519
20240802,172300,12087653,829,829,829,829,0
20240802,172200,12087653,829,829,829,829,0
20240802,172100,12087653,829,829,829,829,0
20240802,172000,12087653,829,829,829,829,0
20240802,171900,12087653,829,829,829,829,0
20240802,171800,12087653,829,829,829,829,0
20240802,171700,12087653,829,829,829,829,0
20240802,171600,12087653,829,829,829,829,0
20240802,171500,12087653,829,829,829,829,0
20240802,171400,12087653,829,829,829,829,0
20240802,171300,12087653,829,829,829,829,0
20240802,171200,12087653,829,829,829,829,0
20240802,171100,12087653,829,829,829,829,0
20240802,171000,12087653,829,829,829,829,0
20240802,170900,12087653,829,829,829,829,0
20240802,170800,12087653,829,829,829,829,0
20240802,170700,12087653,829,829,829,829,0
20240802,170600,12087653,829,829,829,829,0
20240802,170500,12087653,829,829,829,829,0
20240802,170400,12087653,829,829,829,829,0
20240802,170300,12087653,829,829,829,829,0
20240802,170200,12087653,829,829,829,829,0
20240802,170100,12087653,829,829,829,829,0
20240802,170000,12087653,829,829,829,829,0
20240802,165900,12087653,829,829,829,829,0
20240802,165800,12087653,829,829,829,829,0
20240802,165700,12087653,829,829,829,829,0
20240802,165600,12087653,829,829,829,829,0
20240802,165500,12087653,829,829,829,829,0
20240802,165400,12087653,829,829,829,829,519
20240802,165300,12087653,829,829,829,829,0
20240802,165200,12087653,829,829,829,829,0
20240802,165100,12087653,829,829,829,829,0
20240802,165000,12087653,829,829,829,829,0
20240802,164900,12087653,829,829,829,829,0
20240802,164800,12087653,829,829,829,829,0
20240802,164700,12087653,829,829,829,829,0
20240802,164600,12087653,829,829,829,829,0
20240802,164500,12087653,829,829,829,829,0
20240802,164400,12087653,829,829,829,829,0
20240802,164300,12087653,829,829,829,829,0
20240802,164200,12087653,829,829,829,829,0
20240802,164100,12087653,829,829,829,829,0
20240802,164000,12087653,829,829,829,829,0
20240802,163900,12087653,829,829,829,829,0
20240802,163800,12087653,829,829,829,829,0
20240802,163700,12087653,829,829,829,829,0
20240802,163600,12087653,829,829,829,829,0
20240802,163500,12087653,829,829,829,829,0
20240802,163400,12087653,829,829,829,829,0
20240802,163300,12087653,829,829,829,829,0
20240802,163200,12087653,829,829,829,829,0
20240802,163100,12087653,829,829,829,829,0
20240802,163000,12087653,829,829,829,829,0
20240802,162900,12087653,829,829,829,829,0
20240802,162800,12087653,829,829,829,829,0
20240802,162700,12087653,829,829,829,829,0
20240802,162600,12087653,829,829,829,829,0
20240802,162500,12087653,829,829,829,829,0
20240802,162400,12087653,829,829,829,829,519
20240802,162300,12087653,829,829,829,829,0
20240802,162200,12087653,829,829,829,829,0
20240802,162100,12087653,829,829,829,829,0
20240802,162000,12087653,829,829,829,829,0
20240802,161900,12087653,829,829,829,829,0
20240802,161800,12087653,829,829,829,829,0
20240802,161700,12087653,829,829,829,829,0
20240802,161600,12087653,829,829,829,829,0
20240802,161500,12087653,829,829,829,829,0
20240802,161400,12087653,829,829,829,829,0
20240802,161300,12087653,829,829,829,829,0
20240802,161200,12087653,829,829,829,829,0
20240802,161100,12087653,829,829,829,829,0
20240802,161000,12087653,829,829,829,829,0
20240802,160900,12087653,829,829,829,829,0
20240802,160800,12087653,829,829,829,829,0
20240802,160700,12087653,829,829,829,829,0
20240802,160600,12087653,829,829,829,829,0
20240802,160500,12087653,829,829,829,829,0
20240802,160400,12087653,829,829,829,829,0
20240802,160300,12087653,829,829,829,829,0
20240802,160200,12087653,829,829,829,829,0
20240802,160100,12087653,829,829,829,829,0
20240802,160000,12087653,829,829,829,829,0
20240802,155900,12087653,829,829,829,829,0
20240802,155800,12087653,829,829,829,829,0
20240802,155700,12087653,829,829,829,829,0
20240802,155600,12087653,829,829,829,829,0
20240802,155500,12087653,829,829,829,829,0
20240802,155400,12087653,829,829,829,829,519
20240802,155300,12087653,829,829,829,829,0
20240802,155200,12087653,829,829,829,829,0
20240802,155100,12087653,829,829,829,829,0
20240802,155000,12087653,829,829,829,829,0
20240802,154900,12087653,829,829,829,829,0
20240802,154800,12087653,829,829,829,829,0
20240802,154700,12087653,829,829,829,829,0
20240802,154600,12087653,829,829,829,829,0
20240802,154500,12087653,829,829,829,829,0
20240802,154400,12087653,829,829,829,829,0
20240802,154300,12087653,829,829,829,829,0
20240802,154200,12087653,829,829,829,829,0
20240802,154100,12087653,829,829,829,829,0
20240802,154000,12087653,829,829,829,829,0
20240802,153900,12087653,829,829,829,829,0
20240802,153800,12087653,829,829,829,829,0
20240802,153700,12087653,829,829,829,829,0
20240802,153600,12087653,829,829,829,829,0
20240802,153500,12087653,829,829,829,829,0
20240802,153400,12087653,829,829,829,829,0
20240802,153300,12087653,829,829,829,829,0
20240802,153200,12087653,829,829,829,829,0
20240802,153100,12087653,829,829,829,829,0
20240802,153000,12087653,829,829,829,829,519
20240802,152900,11657402,830,830,830,830,0
20240802,152800,11657402,830,830,830,830,0
20240802,152700,11657402,830,830,830,830,0
20240802,152600,11657402,830,830,830,830,0
20240802,152500,11657402,830,830,830,830,0
20240802,152400,11657402,830,830,830,830,0
20240802,152300,11657402,830,830,830,830,0
20240802,152200,11657402,830,830,830,830,0
20240802,152100,11657402,830,830,830,830,0
20240802,152000,11657402,830,830,830,830,0
20240802,151900,11657402,830,831,831,830,900
20240802,151800,10910273,835,835,835,835,0
20240802,151700,10910273,835,835,835,835,0
20240802,151600,10910273,835,831,835,831,2
20240802,151500,10908607,831,831,831,831,0
20240802,151400,10908607,831,831,831,831,1000
20240802,151300,10077607,831,831,831,831,0
20240802,151200,10077607,831,831,831,831,0
20240802,151100,10077607,831,831,831,831,0
20240802,151000,10077607,831,831,831,831,0
20240802,150900,10077607,831,831,831,831,0
20240802,150800,10077607,831,831,831,831,0
20240802,150700,10077607,831,831,831,831,0
20240802,150600,10077607,831,831,831,831,0
20240802,150500,10077607,831,831,831,831,0
20240802,150400,10077607,831,831,831,831,0
20240802,150300,10077607,831,831,831,831,0
20240802,150200,10077607,831,833,833,831,360
20240802,150100,9778226,836,836,836,836,0
20240802,150000,9778226,836,836,836,836,0
20240802,145900,9778226,836,836,836,836,0
20240802,145800,9778226,836,836,836,836,0
20240802,145700,9778226,836,836,836,836,0
20240802,145600,9778226,836,836,836,836,0
20240802,145500,9778226,836,836,836,836,0
20240802,145400,9778226,836,836,836,836,0
20240802,145300,9778226,836,836,836,836,0
20240802,145200,9778226,836,836,836,836,0
20240802,145100,9778226,836,836,836,836,0
20240802,145000,9778226,836,836,836,836,0
20240802,144900,9778226,836,836,836,836,0
20240802,144800,9778226,836,836,836,836,0
20240802,144700,9778226,836,836,836,836,0
20240802,144600,9778226,836,836,836,836,0
20240802,144500,9778226,836,836,836,836,0
20240802,144400,9778226,836,836,836,836,0
20240802,144300,9778226,836,836,836,836,0
20240802,144200,9778226,836,836,836,836,0
20240802,144100,9778226,836,836,836,836,0
20240802,144000,9778226,836,836,836,836,0
20240802,143900,9778226,836,836,836,836,0
20240802,143800,9778226,836,836,836,836,0
20240802,143700,9778226,836,836,836,836,0
20240802,143600,9778226,836,836,836,836,0
20240802,143500,9778226,836,836,836,836,0
20240802,143400,9778226,836,836,836,836,0
20240802,143300,9778226,836,836,836,836,0
20240802,143200,9778226,836,836,836,836,0
20240802,143100,9778226,836,836,836,836,0
20240802,143000,9778226,836,836,836,836,0
20240802,142900,9778226,836,836,836,836,0
20240802,142800,9778226,836,836,836,836,0
20240802,142700,9778226,836,836,836,836,0
20240802,142600,9778226,836,836,836,836,0
20240802,142500,9778226,836,836,836,836,0
20240802,142400,9778226,836,836,836,836,0
20240802,142300,9778226,836,836,836,836,0
20240802,142200,9778226,836,836,836,836,0
20240802,142100,9778226,836,836,836,836,0
20240802,142000,9778226,836,836,836,836,0
20240802,141900,9778226,836,836,836,836,0
20240802,141800,9778226,836,836,836,836,0
20240802,141700,9778226,836,836,836,836,0
20240802,141600,9778226,836,836,836,836,0
20240802,141500,9778226,836,836,836,836,0
20240802,141400,9778226,836,836,836,836,0
20240802,141300,9778226,836,836,836,836,0
20240802,141200,9778226,836,836,836,836,0
20240802,141100,9778226,836,836,836,836,24
20240802,141000,9758162,837,837,837,837,0
20240802,140900,9758162,837,837,837,837,0
20240802,140800,9758162,837,837,837,837,0
20240802,140700,9758162,837,837,837,837,0
20240802,140600,9758162,837,837,837,837,0
20240802,140500,9758162,837,837,837,837,0
20240802,140400,9758162,837,837,837,837,0
20240802,140300,9758162,837,837,837,837,0
20240802,140200,9758162,837,837,837,837,0
20240802,140100,9758162,837,837,837,837,0
20240802,140000,9758162,837,837,837,837,0
20240802,135900,9758162,837,837,837,837,0
20240802,135800,9758162,837,837,837,837,0
20240802,135700,9758162,837,837,837,837,0
20240802,135600,9758162,837,837,837,837,0
20240802,135500,9758162,837,837,837,837,0
20240802,135400,9758162,837,837,837,837,0
20240802,135300,9758162,837,837,837,837,0
20240802,135200,9758162,837,837,837,837,0
20240802,135100,9758162,837,837,837,837,0
20240802,135000,9758162,837,837,837,837,0
20240802,134900,9758162,837,837,837,837,0
20240802,134800,9758162,837,837,837,837,0
20240802,134700,9758162,837,837,837,837,0
20240802,134600,9758162,837,837,837,837,0
20240802,134500,9758162,837,837,837,837,0
20240802,134400,9758162,837,837,837,837,0
20240802,134300,9758162,837,837,837,837,0
20240802,134200,9758162,837,837,837,837,0
20240802,134100,9758162,837,837,837,837,0
20240802,134000,9758162,837,837,837,837,0
20240802,133900,9758162,837,837,837,837,0
20240802,133800,9758162,837,837,837,837,0
20240802,133700,9758162,837,837,837,837,0
20240802,133600,9758162,837,837,837,837,0
20240802,133500,9758162,837,837,837,837,0
20240802,133400,9758162,837,837,837,837,0
20240802,133300,9758162,837,837,837,837,0
20240802,133200,9758162,837,837,837,837,1
20240802,133100,9757325,836,836,836,836,0
20240802,133000,9757325,836,836,836,836,0
20240802,132900,9757325,836,836,836,836,0
20240802,132800,9757325,836,836,836,836,0
20240802,132700,9757325,836,836,836,836,0
20240802,132600,9757325,836,836,836,836,0
20240802,132500,9757325,836,836,836,836,0
20240802,132400,9757325,836,836,836,836,0
20240802,132300,9757325,836,836,836,836,0
20240802,132200,9757325,836,836,836,836,0
20240802,132100,9757325,836,836,836,836,0
20240802,132000,9757325,836,836,836,836,0
20240802,131900,9757325,836,836,836,836,0
20240802,131800,9757325,836,836,836,836,0
20240802,131700,9757325,836,836,836,836,0
20240802,131600,9757325,836,836,836,836,0
20240802,131500,9757325,836,836,836,836,0
20240802,131400,9757325,836,836,836,836,0
20240802,131300,9757325,836,836,836,836,0
20240802,131200,9757325,836,836,836,836,0
20240802,131100,9757325,836,836,836,836,0
20240802,131000,9757325,836,836,836,836,0
20240802,130900,9757325,836,836,836,836,0
20240802,130800,9757325,836,836,836,836,0
20240802,130700,9757325,836,836,836,836,0
20240802,130600,9757325,836,836,836,836,0
20240802,130500,9757325,836,836,836,836,0
20240802,130400,9757325,836,836,836,836,0
20240802,130300,9757325,836,836,836,836,0
20240802,130200,9757325,836,836,836,836,0
20240802,130100,9757325,836,836,836,836,0
20240802,130000,9757325,836,836,836,836,0
20240802,125900,9757325,836,836,836,836,0
20240802,125800,9757325,836,836,836,836,0
20240802,125700,9757325,836,836,836,836,13
20240802,125600,9746457,837,837,837,837,3
20240802,125500,9743946,837,837,837,837,0
20240802,125400,9743946,837,837,837,837,0
20240802,125300,9743946,837,837,837,837,0
20240802,125200,9743946,837,837,837,837,0
20240802,125100,9743946,837,837,837,837,40
20240802,125000,9710466,836,836,836,836,0
20240802,124900,9710466,836,836,836,836,160
20240802,124800,9576706,837,837,837,837,0
20240802,124700,9576706,837,837,837,837,0
20240802,124600,9576706,837,837,837,837,0
20240802,124500,9576706,837,837,837,837,0
20240802,124400,9576706,837,837,837,837,0
20240802,124300,9576706,837,837,837,837,0
20240802,124200,9576706,837,837,837,837,1
20240802,124100,9575869,836,836,836,836,0
20240802,124000,9575869,836,836,836,836,0
20240802,123900,9575869,836,836,836,836,0
20240802,123800,9575869,836,836,836,836,0
20240802,123700,9575869,836,836,836,836,0
20240802,123600,9575869,836,836,836,836,0
20240802,123500,9575869,836,836,836,836,0
20240802,123400,9575869,836,836,836,836,0
20240802,123300,9575869,836,836,836,836,0
20240802,123200,9575869,836,836,836,836,0
20240802,123100,9575869,836,836,836,836,0
20240802,123000,9575869,836,836,836,836,0
20240802,122900,9575869,836,836,836,836,438
20240802,122800,9209701,836,836,836,836,0
20240802,122700,9209701,836,836,836,836,0
20240802,122600,9209701,836,836,836,836,0
20240802,122500,9209701,836,836,836,836,0
20240802,122400,9209701,836,836,836,836,0
20240802,122300,9209701,836,836,836,836,0
20240802,122200,9209701,836,836,836,836,0
20240802,122100,9209701,836,836,836,836,0
20240802,122000,9209701,836,836,836,836,0
20240802,121900,9209701,836,836,836,836,0
20240802,121800,9209701,836,836,836,836,0
20240802,121700,9209701,836,836,836,836,0
20240802,121600,9209701,836,836,836,836,0
20240802,121500,9209701,836,836,836,836,0
20240802,121400,9209701,836,836,836,836,0
20240802,121300,9209701,836,836,836,836,0
20240802,121200,9209701,836,836,836,836,0
20240802,121100,9209701,836,836,836,836,0
20240802,121000,9209701,836,836,836,836,0
20240802,120900,9209701,836,836,836,836,0
20240802,120800,9209701,836,836,836,836,0
20240802,120700,9209701,836,836,836,836,0
20240802,120600,9209701,836,836,836,836,0
20240802,120500,9209701,836,836,836,836,0
20240802,120400,9209701,836,836,836,836,0
20240802,120300,9209701,836,836,836,836,0
20240802,120200,9209701,836,836,836,836,0
20240802,120100,9209701,836,836,836,836,0
20240802,120000,9209701,836,836,836,836,0
20240802,115900,9209701,836,836,836,836,0
20240802,115800,9209701,836,836,836,836,0
20240802,115700,9209701,836,836,836,836,0
20240802,115600,9209701,836,836,836,836,0
20240802,115500,9209701,836,836,836,836,0
20240802,115400,9209701,836,836,836,836,0
20240802,115300,9209701,836,836,836,836,0
20240802,115200,9209701,836,836,836,836,0
20240802,115100,9209701,836,836,836,836,0
20240802,115000,9209701,836,836,836,836,0
20240802,114900,9209701,836,836,836,836,0
20240802,114800,9209701,836,836,836,836,1
20240802,114700,9208865,832,832,832,832,0
20240802,114600,9208865,832,832,832,832,0
20240802,114500,9208865,832,832,832,832,0
20240802,114400,9208865,832,832,832,832,0
20240802,114300,9208865,832,832,832,832,0
20240802,114200,9208865,832,832,832,832,0
20240802,114100,9208865,832,832,832,832,0
20240802,114000,9208865,832,832,832,832,0
20240802,113900,9208865,832,832,832,832,0
20240802,113800,9208865,832,832,832,832,0
20240802,113700,9208865,832,832,832,832,0
20240802,113600,9208865,832,832,832,832,0
20240802,113500,9208865,832,832,832,832,0
20240802,113400,9208865,832,832,832,832,0
20240802,113300,9208865,832,832,832,832,0
20240802,113200,9208865,832,832,832,832,0
20240802,113100,9208865,832,836,836,832,1210
20240802,113000,8202075,837,837,837,837,0
20240802,112900,8202075,837,837,837,837,0
20240802,112800,8202075,837,837,837,837,0
20240802,112700,8202075,837,837,837,837,0
20240802,112600,8202075,837,837,837,837,0
20240802,112500,8202075,837,837,837,837,0
20240802,112400,8202075,837,837,837,837,0
20240802,112300,8202075,837,837,837,837,0
20240802,112200,8202075,837,837,837,837,0
20240802,112100,8202075,837,837,837,837,0
20240802,112000,8202075,837,837,837,837,0
20240802,111900,8202075,837,837,837,837,0
20240802,111800,8202075,837,837,837,837,0
20240802,111700,8202075,837,837,837,837,0
20240802,111600,8202075,837,837,837,837,0
20240802,111500,8202075,837,837,837,837,0
20240802,111400,8202075,837,837,837,837,0
20240802,111300,8202075,837,837,837,837,0
20240802,111200,8202075,837,837,837,837,0
20240802,111100,8202075,837,837,837,837,0
20240802,111000,8202075,837,837,837,837,0
20240802,110900,8202075,837,837,837,837,0
20240802,110800,8202075,837,837,837,837,0
20240802,110700,8202075,837,837,837,837,0
20240802,110600,8202075,837,837,837,837,0
20240802,110500,8202075,837,837,837,837,0
20240802,110400,8202075,837,837,837,837,0
20240802,110300,8202075,837,837,837,837,0
20240802,110200,8202075,837,837,837,837,0
20240802,110100,8202075,837,837,837,837,0
20240802,110000,8202075,837,837,837,837,0
20240802,105900,8202075,837,837,837,837,0
20240802,105800,8202075,837,837,837,837,0
20240802,105700,8202075,837,837,837,837,0
20240802,105600,8202075,837,837,837,837,0
20240802,105500,8202075,837,837,837,837,0
20240802,105400,8202075,837,837,837,837,0
20240802,105300,8202075,837,837,837,837,0
20240802,105200,8202075,837,837,837,837,0
20240802,105100,8202075,837,837,837,837,0
20240802,105000,8202075,837,837,837,837,0
20240802,104900,8202075,837,837,837,837,0
20240802,104800,8202075,837,837,837,837,0
20240802,104700,8202075,837,837,837,837,0
20240802,104600,8202075,837,837,837,837,0
20240802,104500,8202075,837,837,837,837,0
20240802,104400,8202075,837,837,837,837,0
20240802,104300,8202075,837,837,837,837,0
20240802,104200,8202075,837,837,837,837,0
20240802,104100,8202075,837,837,837,837,0
20240802,104000,8202075,837,837,837,837,0
20240802,103900,8202075,837,837,837,837,1
20240802,103800,8201238,832,832,832,832,0
20240802,103700,8201238,832,834,834,832,1015
20240802,103600,7356752,835,835,835,835,0
20240802,103500,7356752,835,835,835,835,0
20240802,103400,7356752,835,835,835,835,0
20240802,103300,7356752,835,835,835,835,0
20240802,103200,7356752,835,835,835,835,0
20240802,103100,7356752,835,835,835,835,0
20240802,103000,7356752,835,835,835,835,0
20240802,102900,7356752,835,835,835,835,50
20240802,102800,7315002,837,837,837,837,0
20240802,102700,7315002,837,837,837,837,0
20240802,102600,7315002,837,837,837,837,100
20240802,102500,7231302,837,837,837,837,0
20240802,102400,7231302,837,837,837,837,0
20240802,102300,7231302,837,837,837,837,0
20240802,102200,7231302,837,837,837,837,0
20240802,102100,7231302,837,837,837,837,0
20240802,102000,7231302,837,837,837,837,0
20240802,101900,7231302,837,837,837,837,0
20240802,101800,7231302,837,837,837,837,0
20240802,101700,7231302,837,837,837,837,0
20240802,101600,7231302,837,837,837,837,0
20240802,101500,7231302,837,837,837,837,0
20240802,101400,7231302,837,837,837,837,0
20240802,101300,7231302,837,837,837,837,0
20240802,101200,7231302,837,837,837,837,0
20240802,101100,7231302,837,837,837,837,1
20240802,101000,7230465,832,832,832,832,0
20240802,100900,7230465,832,832,832,832,0
20240802,100800,7230465,832,832,832,832,0
20240802,100700,7230465,832,832,832,832,0
20240802,100600,7230465,832,832,832,832,0
20240802,100500,7230465,832,832,832,832,0
20240802,100400,7230465,832,832,832,832,2000
20240802,100300,5566465,837,837,837,837,100
20240802,100200,5482765,837,837,837,837,5
20240802,100100,5478580,838,838,838,838,0
20240802,100000,5478580,838,838,838,838,0
20240802,095900,5478580,838,838,838,838,0
20240802,095800,5478580,838,838,838,838,0
20240802,095700,5478580,838,838,838,838,3
20240802,095600,5476066,838,838,838,838,0
20240802,095500,5476066,838,838,838,838,1
20240802,095400,5475228,832,832,832,832,0
20240802,095300,5475228,832,832,832,832,0
20240802,095200,5475228,832,832,832,832,0
20240802,095100,5475228,832,832,832,832,0
20240802,095000,5475228,832,832,832,832,0
20240802,094900,5475228,832,832,832,832,0
20240802,094800,5475228,832,832,832,832,1160
20240802,094700,4510108,832,832,832,832,0
20240802,094600,4510108,832,832,832,832,0
20240802,094500,4510108,832,832,832,832,0
20240802,094400,4510108,832,832,832,832,0
20240802,094300,4510108,832,832,832,832,0
20240802,094200,4510108,832,832,832,832,0
20240802,094100,4510108,832,832,832,832,0
20240802,094000,4510108,832,837,837,832,100
20240802,093900,4426878,838,838,838,838,0
20240802,093800,4426878,838,838,838,838,0
20240802,093700,4426878,838,838,838,838,0
20240802,093600,4426878,838,838,838,838,0
20240802,093500,4426878,838,838,838,838,3
20240802,093400,4424364,832,832,832,832,0
20240802,093300,4424364,832,832,832,832,0
20240802,093200,4424364,832,832,832,832,0
20240802,093100,4424364,832,832,832,832,100
20240802,093000,4341164,832,832,832,832,1374
20240802,092900,3197996,832,832,832,832,0
20240802,092800,3197996,832,832,832,832,0
20240802,092700,3197996,832,832,832,832,0
20240802,092600,3197996,832,832,832,832,0
20240802,092500,3197996,832,832,832,832,0
20240802,092400,3197996,832,832,832,832,2655
20240802,092300,989036,832,832,832,832,0
20240802,092200,989036,832,832,832,832,0
20240802,092100,989036,832,832,832,832,0
20240802,092000,989036,832,832,832,832,0
20240802,091900,989036,832,832,832,832,0
20240802,091800,989036,832,832,832,832,0
20240802,091700,989036,832,832,832,832,0
20240802,091600,989036,832,832,832,832,0
20240802,091500,989036,832,832,832,832,0
20240802,091400,989036,832,832,832,832,0
20240802,091300,989036,832,837,837,832,1119
20240802,091200,56870,838,838,838,838,0
20240802,091100,56870,838,838,838,838,2
20240802,091000,55194,839,839,839,839,0
20240802,090900,55194,839,839,839,839,0
20240802,090800,55194,839,839,839,839,2
20240802,090700,53516,840,840,840,840,0
20240802,090600,53516,840,840,840,840,0
20240802,090500,53516,840,840,840,840,1
20240802,090400,52676,840,840,840,840,0
20240802,090300,52676,840,840,840,840,0
20240802,090200,52676,840,840,840,840,2
20240802,090100,50996,836,836,836,836,0
20240802,090000,50996,836,836,836,836,61