KissMeData/090080/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195700,92880249,1052,1052,1052,1052,5052
20240802,195600,92880249,1052,1052,1052,1052,0
20240802,195500,92880249,1052,1052,1052,1052,0
20240802,195400,92880249,1052,1052,1052,1052,0
20240802,195300,92880249,1052,1052,1052,1052,0
20240802,195200,92880249,1052,1052,1052,1052,0
20240802,195100,92880249,1052,1052,1052,1052,0
20240802,195000,92880249,1052,1052,1052,1052,0
20240802,194900,92880249,1052,1052,1052,1052,0
20240802,194800,92880249,1052,1052,1052,1052,0
20240802,194700,92880249,1052,1052,1052,1052,0
20240802,194600,92880249,1052,1052,1052,1052,0
20240802,194500,92880249,1052,1052,1052,1052,0
20240802,194400,92880249,1052,1052,1052,1052,0
20240802,194300,92880249,1052,1052,1052,1052,0
20240802,194200,92880249,1052,1052,1052,1052,0
20240802,194100,92880249,1052,1052,1052,1052,0
20240802,194000,92880249,1052,1052,1052,1052,0
20240802,193900,92880249,1052,1052,1052,1052,0
20240802,193800,92880249,1052,1052,1052,1052,0
20240802,193700,92880249,1052,1052,1052,1052,0
20240802,193600,92880249,1052,1052,1052,1052,0
20240802,193500,92880249,1052,1052,1052,1052,0
20240802,193400,92880249,1052,1052,1052,1052,0
20240802,193300,92880249,1052,1052,1052,1052,0
20240802,193200,92880249,1052,1052,1052,1052,0
20240802,193100,92880249,1052,1052,1052,1052,0
20240802,193000,92880249,1052,1052,1052,1052,0
20240802,192900,92880249,1052,1052,1052,1052,0
20240802,192800,92880249,1052,1052,1052,1052,0
20240802,192700,92880249,1052,1052,1052,1052,5052
20240802,192600,92880249,1052,1052,1052,1052,0
20240802,192500,92880249,1052,1052,1052,1052,0
20240802,192400,92880249,1052,1052,1052,1052,0
20240802,192300,92880249,1052,1052,1052,1052,0
20240802,192200,92880249,1052,1052,1052,1052,0
20240802,192100,92880249,1052,1052,1052,1052,0
20240802,192000,92880249,1052,1052,1052,1052,0
20240802,191900,92880249,1052,1052,1052,1052,0
20240802,191800,92880249,1052,1052,1052,1052,0
20240802,191700,92880249,1052,1052,1052,1052,0
20240802,191600,92880249,1052,1052,1052,1052,0
20240802,191500,92880249,1052,1052,1052,1052,0
20240802,191400,92880249,1052,1052,1052,1052,0
20240802,191300,92880249,1052,1052,1052,1052,0
20240802,191200,92880249,1052,1052,1052,1052,0
20240802,191100,92880249,1052,1052,1052,1052,0
20240802,191000,92880249,1052,1052,1052,1052,0
20240802,190900,92880249,1052,1052,1052,1052,0
20240802,190800,92880249,1052,1052,1052,1052,0
20240802,190700,92880249,1052,1052,1052,1052,0
20240802,190600,92880249,1052,1052,1052,1052,0
20240802,190500,92880249,1052,1052,1052,1052,0
20240802,190400,92880249,1052,1052,1052,1052,0
20240802,190300,92880249,1052,1052,1052,1052,0
20240802,190200,92880249,1052,1052,1052,1052,0
20240802,190100,92880249,1052,1052,1052,1052,0
20240802,190000,92880249,1052,1052,1052,1052,0
20240802,185900,92880249,1052,1052,1052,1052,0
20240802,185800,92880249,1052,1052,1052,1052,0
20240802,185700,92880249,1052,1052,1052,1052,5052
20240802,185600,92880249,1052,1052,1052,1052,0
20240802,185500,92880249,1052,1052,1052,1052,0
20240802,185400,92880249,1052,1052,1052,1052,0
20240802,185300,92880249,1052,1052,1052,1052,0
20240802,185200,92880249,1052,1052,1052,1052,0
20240802,185100,92880249,1052,1052,1052,1052,0
20240802,185000,92880249,1052,1052,1052,1052,0
20240802,184900,92880249,1052,1052,1052,1052,0
20240802,184800,92880249,1052,1052,1052,1052,0
20240802,184700,92880249,1052,1052,1052,1052,0
20240802,184600,92880249,1052,1052,1052,1052,0
20240802,184500,92880249,1052,1052,1052,1052,0
20240802,184400,92880249,1052,1052,1052,1052,0
20240802,184300,92880249,1052,1052,1052,1052,0
20240802,184200,92880249,1052,1052,1052,1052,0
20240802,184100,92880249,1052,1052,1052,1052,0
20240802,184000,92880249,1052,1052,1052,1052,0
20240802,183900,92880249,1052,1052,1052,1052,0
20240802,183800,92880249,1052,1052,1052,1052,0
20240802,183700,92880249,1052,1052,1052,1052,0
20240802,183600,92880249,1052,1052,1052,1052,0
20240802,183500,92880249,1052,1052,1052,1052,0
20240802,183400,92880249,1052,1052,1052,1052,0
20240802,183300,92880249,1052,1052,1052,1052,0
20240802,183200,92880249,1052,1052,1052,1052,0
20240802,183100,92880249,1052,1052,1052,1052,0
20240802,183000,92880249,1052,1052,1052,1052,0
20240802,182900,92880249,1052,1052,1052,1052,0
20240802,182800,92880249,1052,1052,1052,1052,0
20240802,182700,92880249,1052,1052,1052,1052,5052
20240802,182600,92880249,1052,1052,1052,1052,0
20240802,182500,92880249,1052,1052,1052,1052,0
20240802,182400,92880249,1052,1052,1052,1052,0
20240802,182300,92880249,1052,1052,1052,1052,0
20240802,182200,92880249,1052,1052,1052,1052,0
20240802,182100,92880249,1052,1052,1052,1052,0
20240802,182000,92880249,1052,1052,1052,1052,0
20240802,181900,92880249,1052,1052,1052,1052,0
20240802,181800,92880249,1052,1052,1052,1052,0
20240802,181700,92880249,1052,1052,1052,1052,0
20240802,181600,92880249,1052,1052,1052,1052,0
20240802,181500,92880249,1052,1052,1052,1052,0
20240802,181400,92880249,1052,1052,1052,1052,0
20240802,181300,92880249,1052,1052,1052,1052,0
20240802,181200,92880249,1052,1052,1052,1052,0
20240802,181100,92880249,1052,1052,1052,1052,0
20240802,181000,92880249,1052,1052,1052,1052,0
20240802,180900,92880249,1052,1052,1052,1052,0
20240802,180800,92880249,1052,1052,1052,1052,0
20240802,180700,92880249,1052,1052,1052,1052,0
20240802,180600,92880249,1052,1052,1052,1052,0
20240802,180500,92880249,1052,1052,1052,1052,0
20240802,180400,92880249,1052,1052,1052,1052,0
20240802,180300,92880249,1052,1052,1052,1052,0
20240802,180200,92880249,1052,1052,1052,1052,0
20240802,180100,92880249,1052,1052,1052,1052,0
20240802,180000,92880249,1052,1052,1052,1052,0
20240802,175900,92880249,1052,1052,1052,1052,0
20240802,175800,92880249,1052,1052,1052,1052,0
20240802,175700,92880249,1052,1052,1052,1052,5052
20240802,175600,92880249,1052,1052,1052,1052,0
20240802,175500,92880249,1052,1052,1052,1052,0
20240802,175400,92880249,1052,1052,1052,1052,0
20240802,175300,92880249,1052,1052,1052,1052,0
20240802,175200,92880249,1052,1052,1052,1052,0
20240802,175100,92880249,1052,1052,1052,1052,0
20240802,175000,92880249,1052,1052,1052,1052,0
20240802,174900,92880249,1052,1052,1052,1052,0
20240802,174800,92880249,1052,1052,1052,1052,0
20240802,174700,92880249,1052,1052,1052,1052,0
20240802,174600,92880249,1052,1052,1052,1052,0
20240802,174500,92880249,1052,1052,1052,1052,0
20240802,174400,92880249,1052,1052,1052,1052,0
20240802,174300,92880249,1052,1052,1052,1052,0
20240802,174200,92880249,1052,1052,1052,1052,0
20240802,174100,92880249,1052,1052,1052,1052,0
20240802,174000,92880249,1052,1052,1052,1052,0
20240802,173900,92880249,1052,1052,1052,1052,0
20240802,173800,92880249,1052,1052,1052,1052,0
20240802,173700,92880249,1052,1052,1052,1052,0
20240802,173600,92880249,1052,1052,1052,1052,0
20240802,173500,92880249,1052,1052,1052,1052,0
20240802,173400,92880249,1052,1052,1052,1052,0
20240802,173300,92880249,1052,1052,1052,1052,0
20240802,173200,92880249,1052,1052,1052,1052,0
20240802,173100,92880249,1052,1052,1052,1052,0
20240802,173000,92880249,1052,1052,1052,1052,0
20240802,172900,92880249,1052,1052,1052,1052,0
20240802,172800,92880249,1052,1052,1052,1052,0
20240802,172700,92880249,1052,1052,1052,1052,5052
20240802,172600,92880249,1052,1052,1052,1052,0
20240802,172500,92880249,1052,1052,1052,1052,0
20240802,172400,92880249,1052,1052,1052,1052,0
20240802,172300,92880249,1052,1052,1052,1052,0
20240802,172200,92880249,1052,1052,1052,1052,0
20240802,172100,92880249,1052,1052,1052,1052,0
20240802,172000,92880249,1052,1052,1052,1052,0
20240802,171900,92880249,1052,1052,1052,1052,0
20240802,171800,92880249,1052,1052,1052,1052,0
20240802,171700,92880249,1052,1052,1052,1052,0
20240802,171600,92880249,1052,1052,1052,1052,0
20240802,171500,92880249,1052,1052,1052,1052,0
20240802,171400,92880249,1052,1052,1052,1052,0
20240802,171300,92880249,1052,1052,1052,1052,0
20240802,171200,92880249,1052,1052,1052,1052,0
20240802,171100,92880249,1052,1052,1052,1052,0
20240802,171000,92880249,1052,1052,1052,1052,0
20240802,170900,92880249,1052,1052,1052,1052,0
20240802,170800,92880249,1052,1052,1052,1052,0
20240802,170700,92880249,1052,1052,1052,1052,0
20240802,170600,92880249,1052,1052,1052,1052,0
20240802,170500,92880249,1052,1052,1052,1052,0
20240802,170400,92880249,1052,1052,1052,1052,0
20240802,170300,92880249,1052,1052,1052,1052,0
20240802,170200,92880249,1052,1052,1052,1052,0
20240802,170100,92880249,1052,1052,1052,1052,0
20240802,170000,92880249,1052,1052,1052,1052,0
20240802,165900,92880249,1052,1052,1052,1052,0
20240802,165800,92880249,1052,1052,1052,1052,0
20240802,165700,92880249,1052,1052,1052,1052,5052
20240802,165600,92880249,1052,1052,1052,1052,0
20240802,165500,92880249,1052,1052,1052,1052,0
20240802,165400,92880249,1052,1052,1052,1052,0
20240802,165300,92880249,1052,1052,1052,1052,0
20240802,165200,92880249,1052,1052,1052,1052,0
20240802,165100,92880249,1052,1052,1052,1052,0
20240802,165000,92880249,1052,1052,1052,1052,0
20240802,164900,92880249,1052,1052,1052,1052,0
20240802,164800,92880249,1052,1052,1052,1052,0
20240802,164700,92880249,1052,1052,1052,1052,0
20240802,164600,92880249,1052,1052,1052,1052,0
20240802,164500,92880249,1052,1052,1052,1052,0
20240802,164400,92880249,1052,1052,1052,1052,0
20240802,164300,92880249,1052,1052,1052,1052,0
20240802,164200,92880249,1052,1052,1052,1052,0
20240802,164100,92880249,1052,1052,1052,1052,0
20240802,164000,92880249,1052,1052,1052,1052,0
20240802,163900,92880249,1052,1052,1052,1052,0
20240802,163800,92880249,1052,1052,1052,1052,0
20240802,163700,92880249,1052,1052,1052,1052,0
20240802,163600,92880249,1052,1052,1052,1052,0
20240802,163500,92880249,1052,1052,1052,1052,0
20240802,163400,92880249,1052,1052,1052,1052,0
20240802,163300,92880249,1052,1052,1052,1052,0
20240802,163200,92880249,1052,1052,1052,1052,0
20240802,163100,92880249,1052,1052,1052,1052,0
20240802,163000,92880249,1052,1052,1052,1052,0
20240802,162900,92880249,1052,1052,1052,1052,0
20240802,162800,92880249,1052,1052,1052,1052,0
20240802,162700,92880249,1052,1052,1052,1052,5052
20240802,162600,92880249,1052,1052,1052,1052,0
20240802,162500,92880249,1052,1052,1052,1052,0
20240802,162400,92880249,1052,1052,1052,1052,0
20240802,162300,92880249,1052,1052,1052,1052,0
20240802,162200,92880249,1052,1052,1052,1052,0
20240802,162100,92880249,1052,1052,1052,1052,0
20240802,162000,92880249,1052,1052,1052,1052,0
20240802,161900,92880249,1052,1052,1052,1052,0
20240802,161800,92880249,1052,1052,1052,1052,0
20240802,161700,92880249,1052,1052,1052,1052,0
20240802,161600,92880249,1052,1052,1052,1052,0
20240802,161500,92880249,1052,1052,1052,1052,0
20240802,161400,92880249,1052,1052,1052,1052,0
20240802,161300,92880249,1052,1052,1052,1052,0
20240802,161200,92880249,1052,1052,1052,1052,0
20240802,161100,92880249,1052,1052,1052,1052,0
20240802,161000,92880249,1052,1052,1052,1052,0
20240802,160900,92880249,1052,1052,1052,1052,0
20240802,160800,92880249,1052,1052,1052,1052,0
20240802,160700,92880249,1052,1052,1052,1052,0
20240802,160600,92880249,1052,1052,1052,1052,0
20240802,160500,92880249,1052,1052,1052,1052,0
20240802,160400,92880249,1052,1052,1052,1052,0
20240802,160300,92880249,1052,1052,1052,1052,0
20240802,160200,92880249,1052,1052,1052,1052,0
20240802,160100,92880249,1052,1052,1052,1052,0
20240802,160000,92880249,1052,1052,1052,1052,0
20240802,155900,92880249,1052,1052,1052,1052,0
20240802,155800,92880249,1052,1052,1052,1052,0
20240802,155700,92880249,1052,1052,1052,1052,5052
20240802,155600,92880249,1052,1052,1052,1052,0
20240802,155500,92880249,1052,1052,1052,1052,0
20240802,155400,92880249,1052,1052,1052,1052,0
20240802,155300,92880249,1052,1052,1052,1052,0
20240802,155200,92880249,1052,1052,1052,1052,0
20240802,155100,92880249,1052,1052,1052,1052,0
20240802,155000,92880249,1052,1052,1052,1052,0
20240802,154900,92880249,1052,1052,1052,1052,0
20240802,154800,92880249,1052,1052,1052,1052,0
20240802,154700,92880249,1052,1052,1052,1052,0
20240802,154600,92880249,1052,1052,1052,1052,0
20240802,154500,92880249,1052,1052,1052,1052,0
20240802,154400,92880249,1052,1052,1052,1052,0
20240802,154300,92880249,1052,1052,1052,1052,0
20240802,154200,92880249,1052,1052,1052,1052,0
20240802,154100,92880249,1052,1052,1052,1052,0
20240802,154000,92880249,1052,1052,1052,1052,0
20240802,153900,92880249,1052,1052,1052,1052,0
20240802,153800,92880249,1052,1052,1052,1052,0
20240802,153700,92880249,1052,1052,1052,1052,0
20240802,153600,92880249,1052,1052,1052,1052,0
20240802,153500,92880249,1052,1052,1052,1052,0
20240802,153400,92880249,1052,1052,1052,1052,0
20240802,153300,92880249,1052,1052,1052,1052,0
20240802,153200,92880249,1052,1052,1052,1052,0
20240802,153100,92880249,1052,1052,1052,1052,0
20240802,153000,92880249,1052,1052,1052,1052,5052
20240802,152900,87565545,1054,1054,1054,1054,0
20240802,152800,87565545,1054,1054,1054,1054,0
20240802,152700,87565545,1054,1054,1054,1054,0
20240802,152600,87565545,1054,1054,1054,1054,0
20240802,152500,87565545,1054,1054,1054,1054,0
20240802,152400,87565545,1054,1054,1054,1054,0
20240802,152300,87565545,1054,1054,1054,1054,0
20240802,152200,87565545,1054,1054,1054,1054,0
20240802,152100,87565545,1054,1054,1054,1054,0
20240802,152000,87565545,1054,1054,1054,1054,0
20240802,151900,87565545,1054,1054,1054,1054,0
20240802,151800,87565545,1054,1054,1054,1054,220
20240802,151700,87333665,1054,1054,1054,1054,975
20240802,151600,86306015,1054,1054,1054,1054,194
20240802,151500,86101539,1055,1055,1055,1055,30
20240802,151400,86069889,1055,1055,1055,1055,50
20240802,151300,86017139,1055,1055,1055,1055,30
20240802,151200,85985489,1055,1055,1055,1054,3311
20240802,151100,82495684,1055,1055,1055,1055,2724
20240802,151000,79621864,1055,1055,1055,1055,541
20240802,150900,79051109,1056,1056,1056,1056,0
20240802,150800,79051109,1056,1056,1056,1056,59
20240802,150700,78988805,1058,1058,1058,1058,0
20240802,150600,78988805,1058,1058,1058,1058,0
20240802,150500,78988805,1058,1057,1058,1056,1016
20240802,150400,77915749,1057,1059,1059,1057,3449
20240802,150300,74266653,1059,1059,1059,1059,0
20240802,150200,74266653,1059,1059,1059,1059,0
20240802,150100,74266653,1059,1059,1059,1059,0
20240802,150000,74266653,1059,1060,1060,1059,134
20240802,145900,74124714,1060,1061,1061,1060,433
20240802,145800,73665368,1064,1064,1064,1064,94
20240802,145700,73565352,1061,1061,1061,1061,0
20240802,145600,73565352,1061,1061,1061,1061,0
20240802,145500,73565352,1061,1061,1061,1061,0
20240802,145400,73565352,1061,1061,1061,1061,0
20240802,145300,73565352,1061,1061,1061,1061,5
20240802,145200,73560047,1061,1061,1061,1061,95
20240802,145100,73459252,1064,1064,1064,1064,94
20240802,145000,73359236,1059,1059,1059,1059,0
20240802,144900,73359236,1059,1059,1059,1059,0
20240802,144800,73359236,1059,1059,1059,1059,0
20240802,144700,73359236,1059,1059,1059,1059,0
20240802,144600,73359236,1059,1063,1063,1059,748
20240802,144500,72565104,1063,1063,1063,1063,0
20240802,144400,72565104,1063,1063,1063,1063,94
20240802,144300,72465182,1063,1063,1063,1063,0
20240802,144200,72465182,1063,1063,1063,1063,0
20240802,144100,72465182,1063,1063,1063,1063,20
20240802,144000,72443922,1063,1063,1063,1063,0
20240802,143900,72443922,1063,1063,1063,1063,0
20240802,143800,72443922,1063,1063,1063,1063,0
20240802,143700,72443922,1063,1063,1063,1063,94
20240802,143600,72344000,1063,1063,1063,1063,20
20240802,143500,72322740,1063,1063,1063,1063,0
20240802,143400,72322740,1063,1063,1063,1063,0
20240802,143300,72322740,1063,1063,1063,1063,0
20240802,143200,72322740,1063,1063,1063,1063,0
20240802,143100,72322740,1063,1063,1063,1063,0
20240802,143000,72322740,1063,1063,1063,1063,94
20240802,142900,72222818,1064,1064,1064,1064,0
20240802,142800,72222818,1064,1064,1064,1064,0
20240802,142700,72222818,1064,1064,1064,1064,0
20240802,142600,72222818,1064,1064,1064,1064,0
20240802,142500,72222818,1064,1064,1064,1064,0
20240802,142400,72222818,1064,1064,1064,1064,1
20240802,142300,72221754,1064,1064,1064,1064,94
20240802,142200,72121738,1064,1064,1064,1064,0
20240802,142100,72121738,1064,1064,1064,1064,0
20240802,142000,72121738,1064,1064,1064,1064,0
20240802,141900,72121738,1064,1064,1064,1064,0
20240802,141800,72121738,1064,1064,1064,1064,0
20240802,141700,72121738,1064,1064,1064,1064,0
20240802,141600,72121738,1064,1064,1064,1064,94
20240802,141500,72021722,1064,1064,1064,1064,0
20240802,141400,72021722,1064,1064,1064,1064,0
20240802,141300,72021722,1064,1064,1064,1064,0
20240802,141200,72021722,1064,1064,1064,1064,0
20240802,141100,72021722,1064,1064,1064,1064,0
20240802,141000,72021722,1064,1064,1064,1064,0
20240802,140900,72021722,1064,1064,1064,1064,94
20240802,140800,71921706,1064,1064,1064,1064,0
20240802,140700,71921706,1064,1064,1064,1064,0
20240802,140600,71921706,1064,1064,1064,1064,0
20240802,140500,71921706,1064,1064,1064,1064,0
20240802,140400,71921706,1064,1060,1064,1058,227
20240802,140300,71681135,1064,1064,1064,1064,0
20240802,140200,71681135,1064,1064,1064,1064,94
20240802,140100,71581119,1060,1060,1060,1060,0
20240802,140000,71581119,1060,1060,1060,1060,0
20240802,135900,71581119,1060,1060,1060,1060,0
20240802,135800,71581119,1060,1060,1060,1060,0
20240802,135700,71581119,1060,1060,1060,1060,300
20240802,135600,71263119,1060,1060,1060,1060,300
20240802,135500,70945119,1065,1065,1065,1065,94
20240802,135400,70845009,1060,1060,1060,1060,2
20240802,135300,70842889,1060,1060,1060,1060,0
20240802,135200,70842889,1060,1060,1060,1060,0
20240802,135100,70842889,1060,1060,1060,1060,0
20240802,135000,70842889,1060,1061,1061,1060,2500
20240802,134900,68192885,1066,1066,1066,1066,0
20240802,134800,68192885,1066,1066,1066,1066,94
20240802,134700,68092681,1066,1066,1066,1066,0
20240802,134600,68092681,1066,1066,1066,1066,0
20240802,134500,68092681,1066,1066,1066,1066,0
20240802,134400,68092681,1066,1066,1066,1066,0
20240802,134300,68092681,1066,1066,1066,1066,0
20240802,134200,68092681,1066,1066,1066,1066,0
20240802,134100,68092681,1066,1066,1066,1066,94
20240802,134000,67992477,1060,1063,1063,1060,1730
20240802,133900,66156213,1066,1066,1066,1066,0
20240802,133800,66156213,1066,1066,1066,1066,0
20240802,133700,66156213,1066,1066,1066,1066,0
20240802,133600,66156213,1066,1066,1066,1066,0
20240802,133500,66156213,1066,1066,1066,1066,0
20240802,133400,66156213,1066,1065,1066,1065,94
20240802,133300,66056040,1065,1065,1065,1065,0
20240802,133200,66056040,1065,1065,1065,1065,0
20240802,133100,66056040,1065,1065,1065,1065,0
20240802,133000,66056040,1065,1065,1065,1065,0
20240802,132900,66056040,1065,1065,1065,1065,0
20240802,132800,66056040,1065,1065,1065,1065,0
20240802,132700,66056040,1065,1065,1065,1065,94
20240802,132600,65955930,1065,1065,1065,1065,0
20240802,132500,65955930,1065,1065,1065,1065,0
20240802,132400,65955930,1065,1065,1065,1065,0
20240802,132300,65955930,1065,1065,1065,1065,0
20240802,132200,65955930,1065,1065,1065,1065,0
20240802,132100,65955930,1065,1065,1065,1065,0
20240802,132000,65955930,1065,1065,1065,1065,94
20240802,131900,65855820,1062,1064,1064,1062,570
20240802,131800,65249566,1064,1064,1064,1064,0
20240802,131700,65249566,1064,1064,1064,1064,0
20240802,131600,65249566,1064,1064,1064,1064,437
20240802,131500,64784598,1064,1064,1064,1064,0
20240802,131400,64784598,1064,1064,1064,1064,0
20240802,131300,64784598,1064,1064,1064,1064,94
20240802,131200,64684582,1064,1064,1064,1064,0
20240802,131100,64684582,1064,1064,1064,1064,0
20240802,131000,64684582,1064,1064,1064,1064,0
20240802,130900,64684582,1064,1064,1064,1064,0
20240802,130800,64684582,1064,1064,1064,1064,0
20240802,130700,64684582,1064,1064,1064,1064,0
20240802,130600,64684582,1064,1064,1064,1064,94
20240802,130500,64584566,1063,1063,1063,1063,1
20240802,130400,64583503,1064,1064,1064,1064,0
20240802,130300,64583503,1064,1064,1064,1064,0
20240802,130200,64583503,1064,1064,1064,1064,0
20240802,130100,64583503,1064,1064,1064,1064,0
20240802,130000,64583503,1064,1064,1064,1064,0
20240802,125900,64583503,1064,1064,1064,1064,94
20240802,125800,64483487,1062,1062,1062,1062,0
20240802,125700,64483487,1062,1062,1062,1062,0
20240802,125600,64483487,1062,1062,1062,1062,0
20240802,125500,64483487,1062,1062,1062,1062,0
20240802,125400,64483487,1062,1063,1063,1062,450
20240802,125300,64005577,1065,1065,1065,1065,0
20240802,125200,64005577,1065,1065,1065,1065,94
20240802,125100,63905467,1062,1062,1062,1062,0
20240802,125000,63905467,1062,1062,1062,1062,0
20240802,124900,63905467,1062,1062,1062,1062,42
20240802,124800,63860863,1062,1062,1062,1062,20
20240802,124700,63839623,1062,1062,1062,1062,0
20240802,124600,63839623,1062,1062,1062,1062,0
20240802,124500,63839623,1062,1062,1062,1062,0
20240802,124400,63839623,1062,1062,1062,1062,50
20240802,124300,63786523,1062,1062,1062,1062,69
20240802,124200,63713245,1061,1061,1061,1061,0
20240802,124100,63713245,1061,1061,1061,1061,0
20240802,124000,63713245,1061,1061,1061,1061,0
20240802,123900,63713245,1061,1061,1061,1061,0
20240802,123800,63713245,1061,1061,1061,1061,0
20240802,123700,63713245,1061,1061,1061,1061,0
20240802,123600,63713245,1061,1061,1061,1061,0
20240802,123500,63713245,1061,1061,1061,1061,0
20240802,123400,63713245,1061,1061,1061,1061,0
20240802,123300,63713245,1061,1061,1061,1061,0
20240802,123200,63713245,1061,1061,1061,1061,0
20240802,123100,63713245,1061,1061,1061,1061,0
20240802,123000,63713245,1061,1061,1061,1061,20
20240802,122900,63692025,1061,1061,1061,1061,0
20240802,122800,63692025,1061,1061,1061,1061,0
20240802,122700,63692025,1061,1061,1061,1061,0
20240802,122600,63692025,1061,1061,1061,1061,0
20240802,122500,63692025,1061,1061,1061,1061,10
20240802,122400,63681415,1061,1061,1061,1061,0
20240802,122300,63681415,1061,1061,1061,1061,5
20240802,122200,63676110,1062,1062,1062,1062,0
20240802,122100,63676110,1062,1062,1062,1062,0
20240802,122000,63676110,1062,1062,1062,1062,2
20240802,121900,63673986,1061,1061,1061,1061,0
20240802,121800,63673986,1061,1062,1062,1061,19
20240802,121700,63653826,1061,1061,1061,1061,0
20240802,121600,63653826,1061,1061,1061,1061,0
20240802,121500,63653826,1061,1061,1061,1061,0
20240802,121400,63653826,1061,1061,1061,1061,0
20240802,121300,63653826,1061,1061,1061,1061,0
20240802,121200,63653826,1061,1062,1062,1061,33
20240802,121100,63618793,1058,1058,1058,1058,0
20240802,121000,63618793,1058,1059,1059,1058,1575
20240802,120900,61952440,1058,1058,1058,1058,0
20240802,120800,61952440,1058,1058,1058,1058,0
20240802,120700,61952440,1058,1058,1058,1058,0
20240802,120600,61952440,1058,1058,1058,1058,0
20240802,120500,61952440,1058,1058,1058,1058,0
20240802,120400,61952440,1058,1058,1058,1058,0
20240802,120300,61952440,1058,1058,1058,1058,0
20240802,120200,61952440,1058,1058,1058,1058,0
20240802,120100,61952440,1058,1058,1058,1058,0
20240802,120000,61952440,1058,1058,1058,1058,0
20240802,115900,61952440,1058,1058,1058,1058,0
20240802,115800,61952440,1058,1058,1058,1058,0
20240802,115700,61952440,1058,1058,1058,1058,0
20240802,115600,61952440,1058,1058,1058,1058,0
20240802,115500,61952440,1058,1058,1058,1058,0
20240802,115400,61952440,1058,1058,1058,1058,0
20240802,115300,61952440,1058,1058,1058,1058,0
20240802,115200,61952440,1058,1058,1058,1058,0
20240802,115100,61952440,1058,1063,1063,1058,17766
20240802,115000,43107272,1064,1064,1064,1064,0
20240802,114900,43107272,1064,1064,1064,1064,0
20240802,114800,43107272,1064,1064,1064,1064,0
20240802,114700,43107272,1064,1064,1064,1064,1000
20240802,114600,42043272,1064,1064,1064,1064,0
20240802,114500,42043272,1064,1064,1064,1064,1
20240802,114400,42042208,1063,1063,1063,1063,0
20240802,114300,42042208,1063,1063,1063,1063,0
20240802,114200,42042208,1063,1063,1063,1063,310
20240802,114100,41712678,1063,1063,1063,1063,0
20240802,114000,41712678,1063,1063,1063,1063,524
20240802,113900,41155666,1064,1064,1064,1064,0
20240802,113800,41155666,1064,1064,1064,1064,0
20240802,113700,41155666,1064,1064,1064,1064,2
20240802,113600,41153538,1064,1064,1064,1064,0
20240802,113500,41153538,1064,1064,1064,1064,0
20240802,113400,41153538,1064,1064,1064,1064,0
20240802,113300,41153538,1064,1064,1064,1064,0
20240802,113200,41153538,1064,1065,1065,1064,3181
20240802,113100,37768953,1065,1065,1065,1065,0
20240802,113000,37768953,1065,1065,1065,1065,0
20240802,112900,37768953,1065,1065,1065,1065,0
20240802,112800,37768953,1065,1066,1066,1065,6032
20240802,112700,31343370,1066,1066,1066,1066,0
20240802,112600,31343370,1066,1066,1066,1066,0
20240802,112500,31343370,1066,1066,1066,1066,0
20240802,112400,31343370,1066,1066,1066,1066,0
20240802,112300,31343370,1066,1066,1066,1066,0
20240802,112200,31343370,1066,1066,1066,1066,0
20240802,112100,31343370,1066,1066,1066,1066,0
20240802,112000,31343370,1066,1066,1066,1066,0
20240802,111900,31343370,1066,1066,1066,1066,51
20240802,111800,31289004,1066,1066,1066,1066,0
20240802,111700,31289004,1066,1066,1066,1066,0
20240802,111600,31289004,1066,1066,1066,1066,0
20240802,111500,31289004,1066,1066,1066,1066,0
20240802,111400,31289004,1066,1066,1066,1066,0
20240802,111300,31289004,1066,1066,1066,1066,200
20240802,111200,31075804,1066,1066,1066,1066,0
20240802,111100,31075804,1066,1066,1066,1066,920
20240802,111000,30095084,1066,1066,1066,1066,0
20240802,110900,30095084,1066,1066,1066,1066,0
20240802,110800,30095084,1066,1066,1066,1066,2000
20240802,110700,27963084,1067,1067,1067,1067,1
20240802,110600,27962017,1066,1066,1066,1066,55
20240802,110500,27903387,1066,1066,1066,1066,0
20240802,110400,27903387,1066,1066,1066,1066,0
20240802,110300,27903387,1066,1066,1066,1066,0
20240802,110200,27903387,1066,1066,1066,1066,559
20240802,110100,27307493,1067,1067,1067,1067,0
20240802,110000,27307493,1067,1067,1067,1067,0
20240802,105900,27307493,1067,1067,1067,1067,0
20240802,105800,27307493,1067,1067,1067,1067,0
20240802,105700,27307493,1067,1067,1067,1067,0
20240802,105600,27307493,1067,1067,1067,1067,5
20240802,105500,27302158,1066,1066,1066,1066,0
20240802,105400,27302158,1066,1066,1066,1066,3
20240802,105300,27298960,1066,1067,1067,1066,8
20240802,105200,27290426,1067,1067,1067,1067,5
20240802,105100,27285091,1067,1067,1067,1067,1880
20240802,105000,25279131,1067,1067,1067,1067,3050
20240802,104900,22024781,1067,1067,1067,1067,0
20240802,104800,22024781,1067,1067,1067,1067,36
20240802,104700,21986369,1067,1067,1067,1067,0
20240802,104600,21986369,1067,1067,1067,1067,0
20240802,104500,21986369,1067,1067,1067,1067,0
20240802,104400,21986369,1067,1067,1067,1067,29
20240802,104300,21955426,1067,1067,1067,1067,0
20240802,104200,21955426,1067,1067,1067,1067,145
20240802,104100,21800711,1067,1067,1067,1067,0
20240802,104000,21800711,1067,1067,1067,1067,0
20240802,103900,21800711,1067,1067,1067,1067,0
20240802,103800,21800711,1067,1067,1067,1067,0
20240802,103700,21800711,1067,1067,1067,1067,0
20240802,103600,21800711,1067,1067,1067,1067,46
20240802,103500,21751629,1065,1065,1065,1065,0
20240802,103400,21751629,1065,1065,1065,1065,0
20240802,103300,21751629,1065,1065,1065,1065,0
20240802,103200,21751629,1065,1065,1065,1065,0
20240802,103100,21751629,1065,1065,1065,1065,0
20240802,103000,21751629,1065,1066,1066,1065,156
20240802,102900,21585437,1066,1066,1066,1066,0
20240802,102800,21585437,1066,1066,1066,1066,0
20240802,102700,21585437,1066,1066,1066,1066,0
20240802,102600,21585437,1066,1066,1066,1066,0
20240802,102500,21585437,1066,1067,1067,1066,3877
20240802,102400,17449960,1068,1068,1068,1068,0
20240802,102300,17449960,1068,1069,1069,1068,2370
20240802,102200,14917930,1070,1070,1070,1070,0
20240802,102100,14917930,1070,1069,1070,1069,132
20240802,102000,14776821,1069,1069,1069,1069,0
20240802,101900,14776821,1069,1069,1069,1069,1
20240802,101800,14775752,1069,1069,1069,1069,0
20240802,101700,14775752,1069,1069,1069,1069,0
20240802,101600,14775752,1069,1069,1069,1069,0
20240802,101500,14775752,1069,1069,1069,1069,10
20240802,101400,14765062,1069,1069,1069,1069,0
20240802,101300,14765062,1069,1069,1069,1069,50
20240802,101200,14711612,1069,1069,1069,1069,0
20240802,101100,14711612,1069,1069,1069,1069,60
20240802,101000,14647472,1069,1069,1069,1069,0
20240802,100900,14647472,1069,1069,1069,1069,0
20240802,100800,14647472,1069,1069,1069,1069,0
20240802,100700,14647472,1069,1069,1069,1069,0
20240802,100600,14647472,1069,1069,1069,1069,1
20240802,100500,14646403,1069,1069,1069,1069,2
20240802,100400,14644265,1069,1069,1069,1069,0
20240802,100300,14644265,1069,1069,1069,1069,8
20240802,100200,14635713,1069,1069,1069,1069,4
20240802,100100,14631437,1067,1067,1067,1067,0
20240802,100000,14631437,1067,1067,1067,1067,0
20240802,095900,14631437,1067,1067,1067,1067,0
20240802,095800,14631437,1067,1067,1067,1067,100
20240802,095700,14524737,1067,1067,1067,1067,1000
20240802,095600,13457737,1067,1067,1067,1067,0
20240802,095500,13457737,1067,1067,1067,1067,3000
20240802,095400,10256737,1068,1069,1069,1068,501
20240802,095300,9721668,1067,1067,1067,1067,1
20240802,095200,9720601,1069,1069,1069,1069,6
20240802,095100,9714187,1067,1067,1067,1067,0
20240802,095000,9714187,1067,1067,1067,1067,0
20240802,094900,9714187,1067,1067,1067,1067,10
20240802,094800,9703517,1068,1068,1068,1068,472
20240802,094700,9199421,1069,1069,1069,1069,0
20240802,094600,9199421,1069,1069,1069,1069,0
20240802,094500,9199421,1069,1069,1069,1069,10
20240802,094400,9188731,1068,1068,1068,1068,0
20240802,094300,9188731,1068,1068,1068,1068,0
20240802,094200,9188731,1068,1068,1068,1068,53
20240802,094100,9132127,1069,1069,1069,1069,10
20240802,094000,9121437,1069,1069,1069,1069,0
20240802,093900,9121437,1069,1069,1069,1069,0
20240802,093800,9121437,1069,1069,1069,1069,1
20240802,093700,9120368,1069,1069,1069,1069,8
20240802,093600,9111816,1067,1069,1069,1067,970
20240802,093500,8076786,1066,1066,1066,1066,0
20240802,093400,8076786,1066,1066,1066,1066,0
20240802,093300,8076786,1066,1066,1066,1066,0
20240802,093200,8076786,1066,1068,1068,1066,1018
20240802,093100,6989921,1068,1068,1068,1068,0
20240802,093000,6989921,1068,1068,1068,1068,0
20240802,092900,6989921,1068,1068,1068,1068,0
20240802,092800,6989921,1068,1068,1068,1068,160
20240802,092700,6819041,1068,1068,1068,1068,904
20240802,092600,5853569,1068,1068,1068,1068,0
20240802,092500,5853569,1068,1068,1068,1068,100
20240802,092400,5746769,1068,1068,1068,1068,0
20240802,092300,5746769,1068,1068,1068,1068,0
20240802,092200,5746769,1068,1068,1068,1068,0
20240802,092100,5746769,1068,1068,1068,1068,0
20240802,092000,5746769,1068,1068,1068,1068,0
20240802,091900,5746769,1068,1068,1068,1068,0
20240802,091800,5746769,1068,1068,1068,1068,1200
20240802,091700,4465169,1068,1069,1069,1068,500
20240802,091600,3931119,1068,1068,1068,1068,0
20240802,091500,3931119,1068,1068,1068,1068,100
20240802,091400,3824319,1068,1068,1068,1068,190
20240802,091300,3621399,1068,1068,1068,1068,2
20240802,091200,3619263,1068,1067,1068,1067,1018
20240802,091100,2532741,1075,1075,1075,1075,0
20240802,091000,2532741,1075,1075,1075,1075,0
20240802,090900,2532741,1075,1075,1075,1075,7
20240802,090800,2525216,1081,1081,1081,1081,0
20240802,090700,2525216,1081,1081,1081,1081,0
20240802,090600,2525216,1081,1081,1081,1081,0
20240802,090500,2525216,1081,1081,1081,1081,0
20240802,090400,2525216,1081,1081,1081,1081,0
20240802,090300,2525216,1081,1081,1081,1081,0
20240802,090200,2525216,1081,1081,1081,1081,5
20240802,090100,2519811,1081,1081,1081,1081,0
20240802,090000,2519811,1081,1081,1081,1081,2005