KissMeData/090150/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195700,140575485,1025,1025,1025,1025,11528
20240802,195600,140575485,1025,1025,1025,1025,0
20240802,195500,140575485,1025,1025,1025,1025,0
20240802,195400,140575485,1025,1025,1025,1025,0
20240802,195300,140575485,1025,1025,1025,1025,0
20240802,195200,140575485,1025,1025,1025,1025,0
20240802,195100,140575485,1025,1025,1025,1025,0
20240802,195000,140575485,1025,1025,1025,1025,0
20240802,194900,140575485,1025,1025,1025,1025,0
20240802,194800,140575485,1025,1025,1025,1025,0
20240802,194700,140575485,1025,1025,1025,1025,0
20240802,194600,140575485,1025,1025,1025,1025,0
20240802,194500,140575485,1025,1025,1025,1025,0
20240802,194400,140575485,1025,1025,1025,1025,0
20240802,194300,140575485,1025,1025,1025,1025,0
20240802,194200,140575485,1025,1025,1025,1025,0
20240802,194100,140575485,1025,1025,1025,1025,0
20240802,194000,140575485,1025,1025,1025,1025,0
20240802,193900,140575485,1025,1025,1025,1025,0
20240802,193800,140575485,1025,1025,1025,1025,0
20240802,193700,140575485,1025,1025,1025,1025,0
20240802,193600,140575485,1025,1025,1025,1025,0
20240802,193500,140575485,1025,1025,1025,1025,0
20240802,193400,140575485,1025,1025,1025,1025,0
20240802,193300,140575485,1025,1025,1025,1025,0
20240802,193200,140575485,1025,1025,1025,1025,0
20240802,193100,140575485,1025,1025,1025,1025,0
20240802,193000,140575485,1025,1025,1025,1025,0
20240802,192900,140575485,1025,1025,1025,1025,0
20240802,192800,140575485,1025,1025,1025,1025,0
20240802,192700,140575485,1025,1025,1025,1025,11528
20240802,192600,140575485,1025,1025,1025,1025,0
20240802,192500,140575485,1025,1025,1025,1025,0
20240802,192400,140575485,1025,1025,1025,1025,0
20240802,192300,140575485,1025,1025,1025,1025,0
20240802,192200,140575485,1025,1025,1025,1025,0
20240802,192100,140575485,1025,1025,1025,1025,0
20240802,192000,140575485,1025,1025,1025,1025,0
20240802,191900,140575485,1025,1025,1025,1025,0
20240802,191800,140575485,1025,1025,1025,1025,0
20240802,191700,140575485,1025,1025,1025,1025,0
20240802,191600,140575485,1025,1025,1025,1025,0
20240802,191500,140575485,1025,1025,1025,1025,0
20240802,191400,140575485,1025,1025,1025,1025,0
20240802,191300,140575485,1025,1025,1025,1025,0
20240802,191200,140575485,1025,1025,1025,1025,0
20240802,191100,140575485,1025,1025,1025,1025,0
20240802,191000,140575485,1025,1025,1025,1025,0
20240802,190900,140575485,1025,1025,1025,1025,0
20240802,190800,140575485,1025,1025,1025,1025,0
20240802,190700,140575485,1025,1025,1025,1025,0
20240802,190600,140575485,1025,1025,1025,1025,0
20240802,190500,140575485,1025,1025,1025,1025,0
20240802,190400,140575485,1025,1025,1025,1025,0
20240802,190300,140575485,1025,1025,1025,1025,0
20240802,190200,140575485,1025,1025,1025,1025,0
20240802,190100,140575485,1025,1025,1025,1025,0
20240802,190000,140575485,1025,1025,1025,1025,0
20240802,185900,140575485,1025,1025,1025,1025,0
20240802,185800,140575485,1025,1025,1025,1025,0
20240802,185700,140575485,1025,1025,1025,1025,11528
20240802,185600,140575485,1025,1025,1025,1025,0
20240802,185500,140575485,1025,1025,1025,1025,0
20240802,185400,140575485,1025,1025,1025,1025,0
20240802,185300,140575485,1025,1025,1025,1025,0
20240802,185200,140575485,1025,1025,1025,1025,0
20240802,185100,140575485,1025,1025,1025,1025,0
20240802,185000,140575485,1025,1025,1025,1025,0
20240802,184900,140575485,1025,1025,1025,1025,0
20240802,184800,140575485,1025,1025,1025,1025,0
20240802,184700,140575485,1025,1025,1025,1025,0
20240802,184600,140575485,1025,1025,1025,1025,0
20240802,184500,140575485,1025,1025,1025,1025,0
20240802,184400,140575485,1025,1025,1025,1025,0
20240802,184300,140575485,1025,1025,1025,1025,0
20240802,184200,140575485,1025,1025,1025,1025,0
20240802,184100,140575485,1025,1025,1025,1025,0
20240802,184000,140575485,1025,1025,1025,1025,0
20240802,183900,140575485,1025,1025,1025,1025,0
20240802,183800,140575485,1025,1025,1025,1025,0
20240802,183700,140575485,1025,1025,1025,1025,0
20240802,183600,140575485,1025,1025,1025,1025,0
20240802,183500,140575485,1025,1025,1025,1025,0
20240802,183400,140575485,1025,1025,1025,1025,0
20240802,183300,140575485,1025,1025,1025,1025,0
20240802,183200,140575485,1025,1025,1025,1025,0
20240802,183100,140575485,1025,1025,1025,1025,0
20240802,183000,140575485,1025,1025,1025,1025,0
20240802,182900,140575485,1025,1025,1025,1025,0
20240802,182800,140575485,1025,1025,1025,1025,0
20240802,182700,140575485,1025,1025,1025,1025,11528
20240802,182600,140575485,1025,1025,1025,1025,0
20240802,182500,140575485,1025,1025,1025,1025,0
20240802,182400,140575485,1025,1025,1025,1025,0
20240802,182300,140575485,1025,1025,1025,1025,0
20240802,182200,140575485,1025,1025,1025,1025,0
20240802,182100,140575485,1025,1025,1025,1025,0
20240802,182000,140575485,1025,1025,1025,1025,0
20240802,181900,140575485,1025,1025,1025,1025,0
20240802,181800,140575485,1025,1025,1025,1025,0
20240802,181700,140575485,1025,1025,1025,1025,0
20240802,181600,140575485,1025,1025,1025,1025,0
20240802,181500,140575485,1025,1025,1025,1025,0
20240802,181400,140575485,1025,1025,1025,1025,0
20240802,181300,140575485,1025,1025,1025,1025,0
20240802,181200,140575485,1025,1025,1025,1025,0
20240802,181100,140575485,1025,1025,1025,1025,0
20240802,181000,140575485,1025,1025,1025,1025,0
20240802,180900,140575485,1025,1025,1025,1025,0
20240802,180800,140575485,1025,1025,1025,1025,0
20240802,180700,140575485,1025,1025,1025,1025,0
20240802,180600,140575485,1025,1025,1025,1025,0
20240802,180500,140575485,1025,1025,1025,1025,0
20240802,180400,140575485,1025,1025,1025,1025,0
20240802,180300,140575485,1025,1025,1025,1025,0
20240802,180200,140575485,1025,1025,1025,1025,0
20240802,180100,140575485,1025,1025,1025,1025,0
20240802,180000,140575485,1025,1025,1025,1025,0
20240802,175900,140575485,1025,1025,1025,1025,0
20240802,175800,140575485,1025,1025,1025,1025,0
20240802,175700,140575485,1025,1025,1025,1025,11528
20240802,175600,140575485,1025,1025,1025,1025,0
20240802,175500,140575485,1025,1025,1025,1025,0
20240802,175400,140575485,1025,1025,1025,1025,0
20240802,175300,140575485,1025,1025,1025,1025,0
20240802,175200,140575485,1025,1025,1025,1025,0
20240802,175100,140575485,1025,1025,1025,1025,0
20240802,175000,140575485,1025,1025,1025,1025,0
20240802,174900,140575485,1025,1025,1025,1025,0
20240802,174800,140575485,1025,1025,1025,1025,0
20240802,174700,140575485,1025,1025,1025,1025,0
20240802,174600,140575485,1025,1025,1025,1025,0
20240802,174500,140575485,1025,1025,1025,1025,0
20240802,174400,140575485,1025,1025,1025,1025,0
20240802,174300,140575485,1025,1025,1025,1025,0
20240802,174200,140575485,1025,1025,1025,1025,0
20240802,174100,140575485,1025,1025,1025,1025,0
20240802,174000,140575485,1025,1025,1025,1025,0
20240802,173900,140575485,1025,1025,1025,1025,0
20240802,173800,140575485,1025,1025,1025,1025,0
20240802,173700,140575485,1025,1025,1025,1025,0
20240802,173600,140575485,1025,1025,1025,1025,0
20240802,173500,140575485,1025,1025,1025,1025,0
20240802,173400,140575485,1025,1025,1025,1025,0
20240802,173300,140575485,1025,1025,1025,1025,0
20240802,173200,140575485,1025,1025,1025,1025,0
20240802,173100,140575485,1025,1025,1025,1025,0
20240802,173000,140575485,1025,1025,1025,1025,0
20240802,172900,140575485,1025,1025,1025,1025,0
20240802,172800,140575485,1025,1025,1025,1025,0
20240802,172700,140575485,1025,1025,1025,1025,11528
20240802,172600,140575485,1025,1025,1025,1025,0
20240802,172500,140575485,1025,1025,1025,1025,0
20240802,172400,140575485,1025,1025,1025,1025,0
20240802,172300,140575485,1025,1025,1025,1025,0
20240802,172200,140575485,1025,1025,1025,1025,0
20240802,172100,140575485,1025,1025,1025,1025,0
20240802,172000,140575485,1025,1025,1025,1025,0
20240802,171900,140575485,1025,1025,1025,1025,0
20240802,171800,140575485,1025,1025,1025,1025,0
20240802,171700,140575485,1025,1025,1025,1025,0
20240802,171600,140575485,1025,1025,1025,1025,0
20240802,171500,140575485,1025,1025,1025,1025,0
20240802,171400,140575485,1025,1025,1025,1025,0
20240802,171300,140575485,1025,1025,1025,1025,0
20240802,171200,140575485,1025,1025,1025,1025,0
20240802,171100,140575485,1025,1025,1025,1025,0
20240802,171000,140575485,1025,1025,1025,1025,0
20240802,170900,140575485,1025,1025,1025,1025,0
20240802,170800,140575485,1025,1025,1025,1025,0
20240802,170700,140575485,1025,1025,1025,1025,0
20240802,170600,140575485,1025,1025,1025,1025,0
20240802,170500,140575485,1025,1025,1025,1025,0
20240802,170400,140575485,1025,1025,1025,1025,0
20240802,170300,140575485,1025,1025,1025,1025,0
20240802,170200,140575485,1025,1025,1025,1025,0
20240802,170100,140575485,1025,1025,1025,1025,0
20240802,170000,140575485,1025,1025,1025,1025,0
20240802,165900,140575485,1025,1025,1025,1025,0
20240802,165800,140575485,1025,1025,1025,1025,0
20240802,165700,140575485,1025,1025,1025,1025,11528
20240802,165600,140575485,1025,1025,1025,1025,0
20240802,165500,140575485,1025,1025,1025,1025,0
20240802,165400,140575485,1025,1025,1025,1025,0
20240802,165300,140575485,1025,1025,1025,1025,0
20240802,165200,140575485,1025,1025,1025,1025,0
20240802,165100,140575485,1025,1025,1025,1025,0
20240802,165000,140575485,1025,1025,1025,1025,0
20240802,164900,140575485,1025,1025,1025,1025,0
20240802,164800,140575485,1025,1025,1025,1025,0
20240802,164700,140575485,1025,1025,1025,1025,0
20240802,164600,140575485,1025,1025,1025,1025,0
20240802,164500,140575485,1025,1025,1025,1025,0
20240802,164400,140575485,1025,1025,1025,1025,0
20240802,164300,140575485,1025,1025,1025,1025,0
20240802,164200,140575485,1025,1025,1025,1025,0
20240802,164100,140575485,1025,1025,1025,1025,0
20240802,164000,140575485,1025,1025,1025,1025,0
20240802,163900,140575485,1025,1025,1025,1025,0
20240802,163800,140575485,1025,1025,1025,1025,0
20240802,163700,140575485,1025,1025,1025,1025,0
20240802,163600,140575485,1025,1025,1025,1025,0
20240802,163500,140575485,1025,1025,1025,1025,0
20240802,163400,140575485,1025,1025,1025,1025,0
20240802,163300,140575485,1025,1025,1025,1025,0
20240802,163200,140575485,1025,1025,1025,1025,0
20240802,163100,140575485,1025,1025,1025,1025,0
20240802,163000,140575485,1025,1025,1025,1025,0
20240802,162900,140575485,1025,1025,1025,1025,0
20240802,162800,140575485,1025,1025,1025,1025,0
20240802,162700,140575485,1025,1025,1025,1025,11528
20240802,162600,140575485,1025,1025,1025,1025,0
20240802,162500,140575485,1025,1025,1025,1025,0
20240802,162400,140575485,1025,1025,1025,1025,0
20240802,162300,140575485,1025,1025,1025,1025,0
20240802,162200,140575485,1025,1025,1025,1025,0
20240802,162100,140575485,1025,1025,1025,1025,0
20240802,162000,140575485,1025,1025,1025,1025,0
20240802,161900,140575485,1025,1025,1025,1025,0
20240802,161800,140575485,1025,1025,1025,1025,0
20240802,161700,140575485,1025,1025,1025,1025,0
20240802,161600,140575485,1025,1025,1025,1025,0
20240802,161500,140575485,1025,1025,1025,1025,0
20240802,161400,140575485,1025,1025,1025,1025,0
20240802,161300,140575485,1025,1025,1025,1025,0
20240802,161200,140575485,1025,1025,1025,1025,0
20240802,161100,140575485,1025,1025,1025,1025,0
20240802,161000,140575485,1025,1025,1025,1025,0
20240802,160900,140575485,1025,1025,1025,1025,0
20240802,160800,140575485,1025,1025,1025,1025,0
20240802,160700,140575485,1025,1025,1025,1025,0
20240802,160600,140575485,1025,1025,1025,1025,0
20240802,160500,140575485,1025,1025,1025,1025,0
20240802,160400,140575485,1025,1025,1025,1025,0
20240802,160300,140575485,1025,1025,1025,1025,0
20240802,160200,140575485,1025,1025,1025,1025,0
20240802,160100,140575485,1025,1025,1025,1025,0
20240802,160000,140575485,1025,1025,1025,1025,0
20240802,155900,140575485,1025,1025,1025,1025,0
20240802,155800,140575485,1025,1025,1025,1025,0
20240802,155700,140575485,1025,1025,1025,1025,11528
20240802,155600,140575485,1025,1025,1025,1025,0
20240802,155500,140575485,1025,1025,1025,1025,0
20240802,155400,140575485,1025,1025,1025,1025,0
20240802,155300,140575485,1025,1025,1025,1025,0
20240802,155200,140575485,1025,1025,1025,1025,0
20240802,155100,140575485,1025,1025,1025,1025,0
20240802,155000,140575485,1025,1025,1025,1025,0
20240802,154900,140575485,1025,1025,1025,1025,0
20240802,154800,140575485,1025,1025,1025,1025,0
20240802,154700,140575485,1025,1025,1025,1025,0
20240802,154600,140575485,1025,1025,1025,1025,0
20240802,154500,140575485,1025,1025,1025,1025,0
20240802,154400,140575485,1025,1025,1025,1025,0
20240802,154300,140575485,1025,1025,1025,1025,0
20240802,154200,140575485,1025,1025,1025,1025,0
20240802,154100,140575485,1025,1025,1025,1025,0
20240802,154000,140575485,1025,1025,1025,1025,0
20240802,153900,140575485,1025,1025,1025,1025,0
20240802,153800,140575485,1025,1025,1025,1025,0
20240802,153700,140575485,1025,1025,1025,1025,0
20240802,153600,140575485,1025,1025,1025,1025,0
20240802,153500,140575485,1025,1025,1025,1025,0
20240802,153400,140575485,1025,1025,1025,1025,0
20240802,153300,140575485,1025,1025,1025,1025,0
20240802,153200,140575485,1025,1025,1025,1025,0
20240802,153100,140575485,1025,1025,1025,1025,0
20240802,153000,140575485,1025,1025,1025,1025,11528
20240802,152900,128759285,1029,1029,1029,1029,0
20240802,152800,128759285,1029,1029,1029,1029,0
20240802,152700,128759285,1029,1029,1029,1029,0
20240802,152600,128759285,1029,1029,1029,1029,0
20240802,152500,128759285,1029,1029,1029,1029,0
20240802,152400,128759285,1029,1029,1029,1029,0
20240802,152300,128759285,1029,1029,1029,1029,0
20240802,152200,128759285,1029,1029,1029,1029,0
20240802,152100,128759285,1029,1029,1029,1029,0
20240802,152000,128759285,1029,1029,1029,1029,0
20240802,151900,128759285,1029,1040,1040,1029,4030
20240802,151800,124610597,1040,1040,1040,1040,0
20240802,151700,124610597,1040,1040,1040,1040,2
20240802,151600,124608517,1040,1039,1040,1039,1371
20240802,151500,123183015,1039,1037,1039,1037,11809
20240802,151400,110917186,1038,1038,1038,1038,0
20240802,151300,110917186,1038,1038,1038,1038,0
20240802,151200,110917186,1038,1038,1038,1038,0
20240802,151100,110917186,1038,1038,1038,1038,0
20240802,151000,110917186,1038,1038,1038,1038,0
20240802,150900,110917186,1038,1038,1038,1038,200
20240802,150800,110709586,1038,1038,1038,1038,5
20240802,150700,110704396,1038,1038,1038,1038,2
20240802,150600,110702320,1033,1033,1033,1033,100
20240802,150500,110599020,1039,1039,1039,1039,0
20240802,150400,110599020,1039,1039,1039,1039,1
20240802,150300,110597981,1040,1040,1040,1040,0
20240802,150200,110597981,1040,1040,1040,1040,2
20240802,150100,110595901,1040,1038,1040,1038,201
20240802,150000,110387261,1039,1036,1039,1036,4
20240802,145900,110383111,1035,1035,1035,1035,5700
20240802,145800,104483611,1035,1035,1035,1035,0
20240802,145700,104483611,1035,1035,1035,1035,0
20240802,145600,104483611,1035,1035,1035,1035,0
20240802,145500,104483611,1035,1028,1035,1028,3240
20240802,145400,101152641,1028,1029,1029,1028,368
20240802,145300,100774315,1028,1028,1028,1028,0
20240802,145200,100774315,1028,1028,1028,1028,0
20240802,145100,100774315,1028,1028,1028,1028,0
20240802,145000,100774315,1028,1028,1028,1028,0
20240802,144900,100774315,1028,1029,1029,1028,1191
20240802,144800,99549053,1035,1035,1035,1035,0
20240802,144700,99549053,1035,1035,1035,1035,0
20240802,144600,99549053,1035,1035,1035,1035,0
20240802,144500,99549053,1035,1029,1035,1029,876
20240802,144400,98647221,1029,1029,1029,1029,0
20240802,144300,98647221,1029,1029,1029,1029,200
20240802,144200,98441421,1028,1028,1028,1028,0
20240802,144100,98441421,1028,1028,1028,1028,0
20240802,144000,98441421,1028,1028,1028,1028,1395
20240802,143900,97007361,1030,1030,1030,1030,0
20240802,143800,97007361,1030,1030,1030,1030,0
20240802,143700,97007361,1030,1030,1030,1030,0
20240802,143600,97007361,1030,1030,1030,1030,0
20240802,143500,97007361,1030,1029,1030,1029,300
20240802,143400,96698364,1030,1030,1030,1030,0
20240802,143300,96698364,1030,1030,1030,1030,0
20240802,143200,96698364,1030,1030,1030,1030,0
20240802,143100,96698364,1030,1030,1030,1030,2
20240802,143000,96696304,1028,1030,1030,1028,16
20240802,142900,96679836,1030,1030,1030,1030,0
20240802,142800,96679836,1030,1030,1030,1030,0
20240802,142700,96679836,1030,1030,1030,1030,0
20240802,142600,96679836,1030,1030,1030,1030,0
20240802,142500,96679836,1030,1027,1030,1027,386
20240802,142400,96283381,1028,1028,1028,1028,266
20240802,142300,96009933,1031,1031,1031,1031,0
20240802,142200,96009933,1031,1030,1031,1028,8609
20240802,142100,87152458,1032,1030,1032,1030,2
20240802,142000,87150396,1032,1032,1032,1032,735
20240802,141900,86391876,1033,1033,1033,1033,0
20240802,141800,86391876,1033,1033,1033,1033,0
20240802,141700,86391876,1033,1033,1033,1033,1
20240802,141600,86390843,1032,1032,1032,1032,2
20240802,141500,86388779,1033,1033,1033,1033,0
20240802,141400,86388779,1033,1033,1033,1033,50
20240802,141300,86337129,1032,1032,1032,1032,0
20240802,141200,86337129,1032,1032,1032,1032,1
20240802,141100,86336097,1032,1032,1032,1032,274
20240802,141000,86053329,1033,1033,1033,1033,0
20240802,140900,86053329,1033,1033,1033,1033,0
20240802,140800,86053329,1033,1033,1033,1033,50
20240802,140700,86001679,1033,1033,1033,1033,69
20240802,140600,85930402,1033,1033,1033,1033,0
20240802,140500,85930402,1033,1033,1033,1033,0
20240802,140400,85930402,1033,1033,1033,1033,1
20240802,140300,85929369,1032,1033,1033,1032,2003
20240802,140200,83862270,1032,1032,1032,1032,1
20240802,140100,83861238,1033,1034,1034,1033,977
20240802,140000,82851996,1033,1033,1033,1033,537
20240802,135900,82297275,1035,1035,1035,1035,58
20240802,135800,82237245,1035,1035,1035,1035,0
20240802,135700,82237245,1035,1035,1035,1035,19
20240802,135600,82217580,1034,1034,1034,1034,0
20240802,135500,82217580,1034,1034,1034,1034,0
20240802,135400,82217580,1034,1034,1034,1034,11
20240802,135300,82206206,1036,1036,1036,1036,0
20240802,135200,82206206,1036,1036,1036,1036,0
20240802,135100,82206206,1036,1036,1036,1036,0
20240802,135000,82206206,1036,1036,1036,1036,0
20240802,134900,82206206,1036,1036,1036,1036,0
20240802,134800,82206206,1036,1036,1036,1036,1
20240802,134700,82205170,1036,1036,1036,1036,0
20240802,134600,82205170,1036,1036,1036,1036,0
20240802,134500,82205170,1036,1036,1036,1036,3
20240802,134400,82202062,1036,1036,1036,1036,0
20240802,134300,82202062,1036,1036,1036,1036,0
20240802,134200,82202062,1036,1036,1036,1036,1
20240802,134100,82201026,1032,1036,1036,1032,3
20240802,134000,82197922,1032,1032,1036,1032,703
20240802,133900,81469622,1036,1036,1036,1036,0
20240802,133800,81469622,1036,1036,1036,1036,1
20240802,133700,81468586,1032,1032,1032,1032,1900
20240802,133600,79507786,1037,1037,1037,1037,0
20240802,133500,79507786,1037,1036,1037,1036,1403
20240802,133400,78054277,1032,1033,1033,1032,500
20240802,133300,77538276,1032,1036,1036,1032,3
20240802,133200,77535172,1036,1036,1036,1036,0
20240802,133100,77535172,1036,1036,1036,1036,11
20240802,133000,77523776,1031,1031,1031,1031,5402
20240802,132900,71954314,1036,1031,1036,1031,2
20240802,132800,71952247,1036,1036,1036,1036,0
20240802,132700,71952247,1036,1036,1036,1036,0
20240802,132600,71952247,1036,1036,1036,1036,1
20240802,132500,71951211,1031,1031,1031,1031,14
20240802,132400,71936777,1031,1031,1031,1031,0
20240802,132300,71936777,1031,1031,1031,1031,0
20240802,132200,71936777,1031,1031,1031,1031,0
20240802,132100,71936777,1031,1031,1031,1031,0
20240802,132000,71936777,1031,1031,1031,1031,0
20240802,131900,71936777,1031,1036,1036,1031,3
20240802,131800,71933679,1031,1031,1031,1031,1
20240802,131700,71932648,1036,1033,1036,1033,220
20240802,131600,71705377,1030,1030,1030,1030,18
20240802,131500,71686837,1033,1033,1033,1033,0
20240802,131400,71686837,1033,1033,1033,1033,0
20240802,131300,71686837,1033,1030,1033,1030,2
20240802,131200,71684774,1033,1033,1033,1033,0
20240802,131100,71684774,1033,1033,1033,1033,0
20240802,131000,71684774,1033,1033,1033,1033,0
20240802,130900,71684774,1033,1033,1033,1033,0
20240802,130800,71684774,1033,1033,1033,1033,30
20240802,130700,71653784,1034,1034,1034,1034,0
20240802,130600,71653784,1034,1034,1034,1034,0
20240802,130500,71653784,1034,1034,1034,1034,0
20240802,130400,71653784,1034,1034,1034,1034,0
20240802,130300,71653784,1034,1034,1034,1034,0
20240802,130200,71653784,1034,1034,1034,1034,0
20240802,130100,71653784,1034,1029,1034,1029,3
20240802,130000,71650687,1034,1034,1034,1034,0
20240802,125900,71650687,1034,1031,1034,1031,21
20240802,125800,71628994,1029,1029,1029,1029,0
20240802,125700,71628994,1029,1029,1029,1029,0
20240802,125600,71628994,1029,1029,1029,1029,0
20240802,125500,71628994,1029,1029,1029,1029,0
20240802,125400,71628994,1029,1029,1029,1029,0
20240802,125300,71628994,1029,1029,1029,1029,0
20240802,125200,71628994,1029,1029,1029,1029,17
20240802,125100,71611501,1030,1030,1030,1030,0
20240802,125000,71611501,1030,1030,1030,1030,2300
20240802,124900,69242501,1030,1030,1030,1030,0
20240802,124800,69242501,1030,1033,1033,1029,797
20240802,124700,68421752,1033,1033,1033,1033,0
20240802,124600,68421752,1033,1031,1033,1031,21
20240802,124500,68400095,1032,1032,1032,1032,0
20240802,124400,68400095,1032,1032,1032,1032,0
20240802,124300,68400095,1032,1032,1032,1032,0
20240802,124200,68400095,1032,1032,1032,1032,1
20240802,124100,68399063,1030,1030,1030,1030,1
20240802,124000,68398033,1039,1039,1039,1039,0
20240802,123900,68398033,1039,1039,1039,1039,0
20240802,123800,68398033,1039,1039,1039,1039,0
20240802,123700,68398033,1039,1039,1039,1039,0
20240802,123600,68398033,1039,1039,1039,1039,1
20240802,123500,68396994,1030,1030,1030,1030,5
20240802,123400,68391844,1030,1031,1031,1030,21
20240802,123300,68370194,1039,1039,1039,1039,0
20240802,123200,68370194,1039,1039,1039,1039,0
20240802,123100,68370194,1039,1039,1039,1039,1
20240802,123000,68369155,1030,1030,1030,1030,0
20240802,122900,68369155,1030,1030,1030,1030,0
20240802,122800,68369155,1030,1030,1030,1030,0
20240802,122700,68369155,1030,1030,1030,1030,0
20240802,122600,68369155,1030,1030,1030,1030,4
20240802,122500,68365035,1039,1039,1039,1039,3
20240802,122400,68361918,1030,1039,1039,1030,6
20240802,122300,68355702,1039,1039,1039,1039,0
20240802,122200,68355702,1039,1031,1039,1030,931
20240802,122100,67396385,1039,1039,1039,1039,2
20240802,122000,67394307,1032,1032,1032,1032,25
20240802,121900,67368507,1031,1031,1031,1031,0
20240802,121800,67368507,1031,1031,1031,1031,0
20240802,121700,67368507,1031,1031,1031,1031,0
20240802,121600,67368507,1031,1031,1031,1031,1
20240802,121500,67367476,1039,1039,1039,1039,0
20240802,121400,67367476,1039,1039,1039,1039,0
20240802,121300,67367476,1039,1039,1039,1039,1
20240802,121200,67366437,1030,1030,1030,1030,2
20240802,121100,67364377,1030,1030,1030,1030,0
20240802,121000,67364377,1030,1030,1030,1030,0
20240802,120900,67364377,1030,1030,1030,1030,0
20240802,120800,67364377,1030,1030,1030,1030,0
20240802,120700,67364377,1030,1030,1030,1030,0
20240802,120600,67364377,1030,1030,1030,1030,500
20240802,120500,66849377,1030,1030,1030,1030,218
20240802,120400,66624837,1030,1030,1030,1030,0
20240802,120300,66624837,1030,1030,1030,1030,0
20240802,120200,66624837,1030,1030,1030,1030,0
20240802,120100,66624837,1030,1030,1030,1030,0
20240802,120000,66624837,1030,1030,1030,1030,13
20240802,115900,66611447,1031,1031,1031,1031,11
20240802,115800,66600106,1030,1030,1030,1030,0
20240802,115700,66600106,1030,1030,1030,1030,100
20240802,115600,66497106,1030,1030,1030,1030,2
20240802,115500,66495046,1032,1032,1032,1032,382
20240802,115400,66100822,1032,1032,1032,1032,0
20240802,115300,66100822,1032,1032,1032,1032,0
20240802,115200,66100822,1032,1032,1032,1032,382
20240802,115100,65706598,1040,1040,1040,1040,0
20240802,115000,65706598,1040,1041,1041,1040,2
20240802,114900,65704517,1041,1034,1041,1027,6634
20240802,114800,58871216,1041,1041,1041,1041,0
20240802,114700,58871216,1041,1041,1041,1041,0
20240802,114600,58871216,1041,1041,1041,1041,0
20240802,114500,58871216,1041,1041,1041,1041,0
20240802,114400,58871216,1041,1041,1041,1041,0
20240802,114300,58871216,1041,1041,1041,1041,0
20240802,114200,58871216,1041,1041,1041,1041,0
20240802,114100,58871216,1041,1041,1041,1041,15
20240802,114000,58855601,1041,1041,1041,1041,5
20240802,113900,58850396,1041,1041,1041,1041,0
20240802,113800,58850396,1041,1041,1041,1041,0
20240802,113700,58850396,1041,1041,1041,1041,1
20240802,113600,58849355,1033,1033,1033,1033,0
20240802,113500,58849355,1033,1033,1033,1033,300
20240802,113400,58539455,1043,1043,1043,1043,0
20240802,113300,58539455,1043,1043,1043,1043,0
20240802,113200,58539455,1043,1043,1043,1043,0
20240802,113100,58539455,1043,1043,1043,1043,0
20240802,113000,58539455,1043,1043,1043,1043,0
20240802,112900,58539455,1043,1043,1043,1043,0
20240802,112800,58539455,1043,1043,1043,1043,1
20240802,112700,58538412,1040,1040,1040,1040,3
20240802,112600,58535292,1040,1040,1040,1040,1000
20240802,112500,57495292,1040,1040,1040,1040,0
20240802,112400,57495292,1040,1040,1040,1040,0
20240802,112300,57495292,1040,1040,1040,1040,0
20240802,112200,57495292,1040,1040,1040,1040,0
20240802,112100,57495292,1040,1040,1040,1040,0
20240802,112000,57495292,1040,1040,1040,1040,0
20240802,111900,57495292,1040,1036,1040,1036,100
20240802,111800,57391575,1037,1037,1037,1037,0
20240802,111700,57391575,1037,1037,1037,1037,0
20240802,111600,57391575,1037,1034,1037,1034,20
20240802,111500,57370838,1034,1034,1034,1034,2870
20240802,111400,54403258,1033,1033,1033,1033,100
20240802,111300,54299958,1033,1033,1033,1033,0
20240802,111200,54299958,1033,1034,1034,1033,134
20240802,111100,54161426,1034,1034,1034,1034,60
20240802,111000,54099386,1034,1035,1035,1034,4209
20240802,110900,49747144,1037,1035,1037,1035,184
20240802,110800,49556678,1035,1035,1035,1035,250
20240802,110700,49297928,1038,1038,1038,1038,0
20240802,110600,49297928,1038,1038,1038,1038,0
20240802,110500,49297928,1038,1038,1038,1038,10
20240802,110400,49287548,1040,1040,1040,1040,0
20240802,110300,49287548,1040,1040,1040,1040,0
20240802,110200,49287548,1040,1040,1040,1040,0
20240802,110100,49287548,1040,1040,1040,1040,0
20240802,110000,49287548,1040,1040,1040,1040,0
20240802,105900,49287548,1040,1040,1040,1040,0
20240802,105800,49287548,1040,1040,1040,1040,0
20240802,105700,49287548,1040,1040,1040,1040,0
20240802,105600,49287548,1040,1040,1040,1040,11
20240802,105500,49276108,1045,1045,1045,1045,0
20240802,105400,49276108,1045,1045,1045,1045,0
20240802,105300,49276108,1045,1045,1045,1045,0
20240802,105200,49276108,1045,1035,1045,1035,3001
20240802,105100,46170063,1035,1039,1039,1035,2556
20240802,105000,43521897,1047,1047,1047,1047,0
20240802,104900,43521897,1047,1047,1047,1047,0
20240802,104800,43521897,1047,1047,1047,1047,0
20240802,104700,43521897,1047,1047,1047,1047,33
20240802,104600,43487346,1047,1047,1047,1047,0
20240802,104500,43487346,1047,1047,1047,1047,33
20240802,104400,43452795,1047,1047,1047,1047,0
20240802,104300,43452795,1047,1047,1047,1047,0
20240802,104200,43452795,1047,1047,1047,1047,0
20240802,104100,43452795,1047,1047,1047,1047,0
20240802,104000,43452795,1047,1047,1047,1047,0
20240802,103900,43452795,1047,1047,1047,1047,0
20240802,103800,43452795,1047,1047,1047,1047,0
20240802,103700,43452795,1047,1044,1047,1044,163
20240802,103600,43282618,1044,1043,1044,1043,79
20240802,103500,43200220,1043,1043,1043,1043,0
20240802,103400,43200220,1043,1041,1043,1041,60
20240802,103300,43137752,1041,1041,1041,1041,200
20240802,103200,42929552,1041,1041,1041,1041,100
20240802,103100,42825452,1041,1041,1041,1041,0
20240802,103000,42825452,1041,1038,1041,1035,4125
20240802,102900,38545873,1041,1041,1041,1041,0
20240802,102800,38545873,1041,1041,1041,1041,0
20240802,102700,38545873,1041,1041,1041,1041,0
20240802,102600,38545873,1041,1041,1041,1041,0
20240802,102500,38545873,1041,1041,1041,1041,0
20240802,102400,38545873,1041,1040,1041,1040,203
20240802,102300,38334750,1041,1041,1041,1041,0
20240802,102200,38334750,1041,1041,1041,1041,2
20240802,102100,38332668,1041,1041,1041,1041,0
20240802,102000,38332668,1041,1041,1041,1041,4
20240802,101900,38328504,1048,1048,1048,1048,0
20240802,101800,38328504,1048,1048,1048,1048,0
20240802,101700,38328504,1048,1048,1048,1048,0
20240802,101600,38328504,1048,1048,1048,1048,0
20240802,101500,38328504,1048,1048,1048,1048,0
20240802,101400,38328504,1048,1048,1048,1048,0
20240802,101300,38328504,1048,1048,1048,1048,0
20240802,101200,38328504,1048,1048,1048,1048,0
20240802,101100,38328504,1048,1048,1048,1048,0
20240802,101000,38328504,1048,1038,1048,1035,1014
20240802,100900,37278391,1050,1050,1050,1050,100
20240802,100800,37173391,1050,1050,1050,1050,14
20240802,100700,37158691,1050,1050,1050,1050,0
20240802,100600,37158691,1050,1050,1050,1050,14
20240802,100500,37143991,1051,1050,1051,1050,13589
20240802,100400,22875534,1051,1050,1051,1050,110
20240802,100300,22760020,1051,1051,1051,1051,141
20240802,100200,22611829,1054,1054,1054,1054,18
20240802,100100,22592857,1051,1051,1051,1051,4
20240802,100000,22588653,1054,1054,1054,1054,14
20240802,095900,22573897,1054,1054,1054,1054,1
20240802,095800,22572843,1054,1054,1054,1054,524
20240802,095700,22020547,1055,1055,1055,1055,1
20240802,095600,22019492,1055,1055,1055,1055,15
20240802,095500,22003667,1054,1054,1054,1054,100
20240802,095400,21898267,1054,1050,1054,1050,54
20240802,095300,21841499,1054,1054,1054,1054,99
20240802,095200,21737153,1054,1051,1054,1051,15
20240802,095100,21721349,1050,1050,1050,1050,897
20240802,095000,20779499,1050,1050,1050,1050,0
20240802,094900,20779499,1050,1050,1050,1050,0
20240802,094800,20779499,1050,1050,1050,1050,1300
20240802,094700,19414499,1050,1043,1050,1043,4
20240802,094600,19410306,1050,1050,1050,1050,0
20240802,094500,19410306,1050,1047,1050,1047,85
20240802,094400,19321221,1047,1042,1047,1042,825
20240802,094300,18461186,1042,1042,1042,1042,0
20240802,094200,18461186,1042,1042,1042,1042,10
20240802,094100,18450766,1040,1040,1040,1040,2242
20240802,094000,16119086,1034,1034,1034,1034,0
20240802,093900,16119086,1034,1034,1034,1034,20
20240802,093800,16098406,1040,1040,1040,1040,0
20240802,093700,16098406,1040,1040,1040,1040,0
20240802,093600,16098406,1040,1040,1040,1040,100
20240802,093500,15994406,1040,1040,1040,1040,0
20240802,093400,15994406,1040,1040,1040,1040,0
20240802,093300,15994406,1040,1040,1040,1040,1
20240802,093200,15993366,1034,1034,1034,1034,1
20240802,093100,15992332,1040,1040,1040,1040,0
20240802,093000,15992332,1040,1040,1040,1040,4
20240802,092900,15988172,1039,1039,1039,1039,144
20240802,092800,15838556,1039,1039,1039,1039,0
20240802,092700,15838556,1039,1039,1039,1039,882
20240802,092600,14922158,1040,1040,1040,1040,0
20240802,092500,14922158,1040,1040,1040,1040,0
20240802,092400,14922158,1040,1040,1040,1040,0
20240802,092300,14922158,1040,1040,1040,1040,0
20240802,092200,14922158,1040,1037,1040,1037,6800
20240802,092100,7855988,1038,1040,1040,1038,506
20240802,092000,7329760,1040,1040,1040,1040,0
20240802,091900,7329760,1040,1040,1040,1040,1
20240802,091800,7328720,1042,1042,1042,1042,0
20240802,091700,7328720,1042,1042,1042,1042,3
20240802,091600,7325594,1045,1045,1045,1044,16
20240802,091500,7308876,1045,1044,1047,1028,1590
20240802,091400,5662410,1047,1047,1047,1047,0
20240802,091300,5662410,1047,1047,1047,1047,3
20240802,091200,5659269,1043,1043,1043,1043,0
20240802,091100,5659269,1043,1043,1043,1043,0
20240802,091000,5659269,1043,1045,1045,1043,994
20240802,090900,4621399,1047,1047,1047,1047,400
20240802,090800,4202599,1047,1047,1047,1047,1000
20240802,090700,3155599,1047,1047,1047,1047,618
20240802,090600,2508553,1047,1047,1047,1047,308
20240802,090500,2186077,1048,1048,1048,1048,0
20240802,090400,2186077,1048,1048,1048,1048,1
20240802,090300,2185029,1044,1044,1044,1044,95
20240802,090200,2085849,1051,1047,1051,1047,206
20240802,090100,1870163,1049,1050,1050,1049,319
20240802,090000,1535215,1055,1055,1055,1050,1458