KissMeData/293580/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205800,479659959,1116,1116,1116,1116,20314
20240802,205700,479659959,1116,1116,1116,1116,0
20240802,205600,479659959,1116,1116,1116,1116,0
20240802,205500,479659959,1116,1116,1116,1116,0
20240802,205400,479659959,1116,1116,1116,1116,0
20240802,205300,479659959,1116,1116,1116,1116,0
20240802,205200,479659959,1116,1116,1116,1116,0
20240802,205100,479659959,1116,1116,1116,1116,0
20240802,205000,479659959,1116,1116,1116,1116,0
20240802,204900,479659959,1116,1116,1116,1116,0
20240802,204800,479659959,1116,1116,1116,1116,0
20240802,204700,479659959,1116,1116,1116,1116,0
20240802,204600,479659959,1116,1116,1116,1116,0
20240802,204500,479659959,1116,1116,1116,1116,0
20240802,204400,479659959,1116,1116,1116,1116,0
20240802,204300,479659959,1116,1116,1116,1116,0
20240802,204200,479659959,1116,1116,1116,1116,0
20240802,204100,479659959,1116,1116,1116,1116,0
20240802,204000,479659959,1116,1116,1116,1116,0
20240802,203900,479659959,1116,1116,1116,1116,0
20240802,203800,479659959,1116,1116,1116,1116,0
20240802,203700,479659959,1116,1116,1116,1116,0
20240802,203600,479659959,1116,1116,1116,1116,0
20240802,203500,479659959,1116,1116,1116,1116,0
20240802,203400,479659959,1116,1116,1116,1116,0
20240802,203300,479659959,1116,1116,1116,1116,0
20240802,203200,479659959,1116,1116,1116,1116,0
20240802,203100,479659959,1116,1116,1116,1116,0
20240802,203000,479659959,1116,1116,1116,1116,0
20240802,202900,479659959,1116,1116,1116,1116,0
20240802,202800,479659959,1116,1116,1116,1116,20314
20240802,202700,479659959,1116,1116,1116,1116,0
20240802,202600,479659959,1116,1116,1116,1116,0
20240802,202500,479659959,1116,1116,1116,1116,0
20240802,202400,479659959,1116,1116,1116,1116,0
20240802,202300,479659959,1116,1116,1116,1116,0
20240802,202200,479659959,1116,1116,1116,1116,0
20240802,202100,479659959,1116,1116,1116,1116,0
20240802,202000,479659959,1116,1116,1116,1116,0
20240802,201900,479659959,1116,1116,1116,1116,0
20240802,201800,479659959,1116,1116,1116,1116,0
20240802,201700,479659959,1116,1116,1116,1116,0
20240802,201600,479659959,1116,1116,1116,1116,0
20240802,201500,479659959,1116,1116,1116,1116,0
20240802,201400,479659959,1116,1116,1116,1116,0
20240802,201300,479659959,1116,1116,1116,1116,0
20240802,201200,479659959,1116,1116,1116,1116,0
20240802,201100,479659959,1116,1116,1116,1116,0
20240802,201000,479659959,1116,1116,1116,1116,0
20240802,200900,479659959,1116,1116,1116,1116,0
20240802,200800,479659959,1116,1116,1116,1116,0
20240802,200700,479659959,1116,1116,1116,1116,0
20240802,200600,479659959,1116,1116,1116,1116,0
20240802,200500,479659959,1116,1116,1116,1116,0
20240802,200400,479659959,1116,1116,1116,1116,0
20240802,200300,479659959,1116,1116,1116,1116,0
20240802,200200,479659959,1116,1116,1116,1116,0
20240802,200100,479659959,1116,1116,1116,1116,0
20240802,200000,479659959,1116,1116,1116,1116,0
20240802,195900,479659959,1116,1116,1116,1116,0
20240802,195800,479659959,1116,1116,1116,1116,20314
20240802,195700,479659959,1116,1116,1116,1116,0
20240802,195600,479659959,1116,1116,1116,1116,0
20240802,195500,479659959,1116,1116,1116,1116,0
20240802,195400,479659959,1116,1116,1116,1116,0
20240802,195300,479659959,1116,1116,1116,1116,0
20240802,195200,479659959,1116,1116,1116,1116,0
20240802,195100,479659959,1116,1116,1116,1116,0
20240802,195000,479659959,1116,1116,1116,1116,0
20240802,194900,479659959,1116,1116,1116,1116,0
20240802,194800,479659959,1116,1116,1116,1116,0
20240802,194700,479659959,1116,1116,1116,1116,0
20240802,194600,479659959,1116,1116,1116,1116,0
20240802,194500,479659959,1116,1116,1116,1116,0
20240802,194400,479659959,1116,1116,1116,1116,0
20240802,194300,479659959,1116,1116,1116,1116,0
20240802,194200,479659959,1116,1116,1116,1116,0
20240802,194100,479659959,1116,1116,1116,1116,0
20240802,194000,479659959,1116,1116,1116,1116,0
20240802,193900,479659959,1116,1116,1116,1116,0
20240802,193800,479659959,1116,1116,1116,1116,0
20240802,193700,479659959,1116,1116,1116,1116,0
20240802,193600,479659959,1116,1116,1116,1116,0
20240802,193500,479659959,1116,1116,1116,1116,0
20240802,193400,479659959,1116,1116,1116,1116,0
20240802,193300,479659959,1116,1116,1116,1116,0
20240802,193200,479659959,1116,1116,1116,1116,0
20240802,193100,479659959,1116,1116,1116,1116,0
20240802,193000,479659959,1116,1116,1116,1116,0
20240802,192900,479659959,1116,1116,1116,1116,0
20240802,192800,479659959,1116,1116,1116,1116,20314
20240802,192700,479659959,1116,1116,1116,1116,0
20240802,192600,479659959,1116,1116,1116,1116,0
20240802,192500,479659959,1116,1116,1116,1116,0
20240802,192400,479659959,1116,1116,1116,1116,0
20240802,192300,479659959,1116,1116,1116,1116,0
20240802,192200,479659959,1116,1116,1116,1116,0
20240802,192100,479659959,1116,1116,1116,1116,0
20240802,192000,479659959,1116,1116,1116,1116,0
20240802,191900,479659959,1116,1116,1116,1116,0
20240802,191800,479659959,1116,1116,1116,1116,0
20240802,191700,479659959,1116,1116,1116,1116,0
20240802,191600,479659959,1116,1116,1116,1116,0
20240802,191500,479659959,1116,1116,1116,1116,0
20240802,191400,479659959,1116,1116,1116,1116,0
20240802,191300,479659959,1116,1116,1116,1116,0
20240802,191200,479659959,1116,1116,1116,1116,0
20240802,191100,479659959,1116,1116,1116,1116,0
20240802,191000,479659959,1116,1116,1116,1116,0
20240802,190900,479659959,1116,1116,1116,1116,0
20240802,190800,479659959,1116,1116,1116,1116,0
20240802,190700,479659959,1116,1116,1116,1116,0
20240802,190600,479659959,1116,1116,1116,1116,0
20240802,190500,479659959,1116,1116,1116,1116,0
20240802,190400,479659959,1116,1116,1116,1116,0
20240802,190300,479659959,1116,1116,1116,1116,0
20240802,190200,479659959,1116,1116,1116,1116,0
20240802,190100,479659959,1116,1116,1116,1116,0
20240802,190000,479659959,1116,1116,1116,1116,0
20240802,185900,479659959,1116,1116,1116,1116,0
20240802,185800,479659959,1116,1116,1116,1116,20314
20240802,185700,479659959,1116,1116,1116,1116,0
20240802,185600,479659959,1116,1116,1116,1116,0
20240802,185500,479659959,1116,1116,1116,1116,0
20240802,185400,479659959,1116,1116,1116,1116,0
20240802,185300,479659959,1116,1116,1116,1116,0
20240802,185200,479659959,1116,1116,1116,1116,0
20240802,185100,479659959,1116,1116,1116,1116,0
20240802,185000,479659959,1116,1116,1116,1116,0
20240802,184900,479659959,1116,1116,1116,1116,0
20240802,184800,479659959,1116,1116,1116,1116,0
20240802,184700,479659959,1116,1116,1116,1116,0
20240802,184600,479659959,1116,1116,1116,1116,0
20240802,184500,479659959,1116,1116,1116,1116,0
20240802,184400,479659959,1116,1116,1116,1116,0
20240802,184300,479659959,1116,1116,1116,1116,0
20240802,184200,479659959,1116,1116,1116,1116,0
20240802,184100,479659959,1116,1116,1116,1116,0
20240802,184000,479659959,1116,1116,1116,1116,0
20240802,183900,479659959,1116,1116,1116,1116,0
20240802,183800,479659959,1116,1116,1116,1116,0
20240802,183700,479659959,1116,1116,1116,1116,0
20240802,183600,479659959,1116,1116,1116,1116,0
20240802,183500,479659959,1116,1116,1116,1116,0
20240802,183400,479659959,1116,1116,1116,1116,0
20240802,183300,479659959,1116,1116,1116,1116,0
20240802,183200,479659959,1116,1116,1116,1116,0
20240802,183100,479659959,1116,1116,1116,1116,0
20240802,183000,479659959,1116,1116,1116,1116,0
20240802,182900,479659959,1116,1116,1116,1116,0
20240802,182800,479659959,1116,1116,1116,1116,20314
20240802,182700,479659959,1116,1116,1116,1116,0
20240802,182600,479659959,1116,1116,1116,1116,0
20240802,182500,479659959,1116,1116,1116,1116,0
20240802,182400,479659959,1116,1116,1116,1116,0
20240802,182300,479659959,1116,1116,1116,1116,0
20240802,182200,479659959,1116,1116,1116,1116,0
20240802,182100,479659959,1116,1116,1116,1116,0
20240802,182000,479659959,1116,1116,1116,1116,0
20240802,181900,479659959,1116,1116,1116,1116,0
20240802,181800,479659959,1116,1116,1116,1116,0
20240802,181700,479659959,1116,1116,1116,1116,0
20240802,181600,479659959,1116,1116,1116,1116,0
20240802,181500,479659959,1116,1116,1116,1116,0
20240802,181400,479659959,1116,1116,1116,1116,0
20240802,181300,479659959,1116,1116,1116,1116,0
20240802,181200,479659959,1116,1116,1116,1116,0
20240802,181100,479659959,1116,1116,1116,1116,0
20240802,181000,479659959,1116,1116,1116,1116,0
20240802,180900,479659959,1116,1116,1116,1116,0
20240802,180800,479659959,1116,1116,1116,1116,0
20240802,180700,479659959,1116,1116,1116,1116,0
20240802,180600,479659959,1116,1116,1116,1116,0
20240802,180500,479659959,1116,1116,1116,1116,0
20240802,180400,479659959,1116,1116,1116,1116,0
20240802,180300,479659959,1116,1116,1116,1116,0
20240802,180200,479659959,1116,1116,1116,1116,0
20240802,180100,479659959,1116,1116,1116,1116,0
20240802,180000,479659959,1116,1116,1116,1116,0
20240802,175900,479659959,1116,1116,1116,1116,0
20240802,175800,479659959,1116,1116,1116,1116,20314
20240802,175700,479659959,1116,1116,1116,1116,0
20240802,175600,479659959,1116,1116,1116,1116,0
20240802,175500,479659959,1116,1116,1116,1116,0
20240802,175400,479659959,1116,1116,1116,1116,0
20240802,175300,479659959,1116,1116,1116,1116,0
20240802,175200,479659959,1116,1116,1116,1116,0
20240802,175100,479659959,1116,1116,1116,1116,0
20240802,175000,479659959,1116,1116,1116,1116,0
20240802,174900,479659959,1116,1116,1116,1116,0
20240802,174800,479659959,1116,1116,1116,1116,0
20240802,174700,479659959,1116,1116,1116,1116,0
20240802,174600,479659959,1116,1116,1116,1116,0
20240802,174500,479659959,1116,1116,1116,1116,0
20240802,174400,479659959,1116,1116,1116,1116,0
20240802,174300,479659959,1116,1116,1116,1116,0
20240802,174200,479659959,1116,1116,1116,1116,0
20240802,174100,479659959,1116,1116,1116,1116,0
20240802,174000,479659959,1116,1116,1116,1116,0
20240802,173900,479659959,1116,1116,1116,1116,0
20240802,173800,479659959,1116,1116,1116,1116,0
20240802,173700,479659959,1116,1116,1116,1116,0
20240802,173600,479659959,1116,1116,1116,1116,0
20240802,173500,479659959,1116,1116,1116,1116,0
20240802,173400,479659959,1116,1116,1116,1116,0
20240802,173300,479659959,1116,1116,1116,1116,0
20240802,173200,479659959,1116,1116,1116,1116,0
20240802,173100,479659959,1116,1116,1116,1116,0
20240802,173000,479659959,1116,1116,1116,1116,0
20240802,172900,479659959,1116,1116,1116,1116,0
20240802,172800,479659959,1116,1116,1116,1116,20314
20240802,172700,479659959,1116,1116,1116,1116,0
20240802,172600,479659959,1116,1116,1116,1116,0
20240802,172500,479659959,1116,1116,1116,1116,0
20240802,172400,479659959,1116,1116,1116,1116,0
20240802,172300,479659959,1116,1116,1116,1116,0
20240802,172200,479659959,1116,1116,1116,1116,0
20240802,172100,479659959,1116,1116,1116,1116,0
20240802,172000,479659959,1116,1116,1116,1116,0
20240802,171900,479659959,1116,1116,1116,1116,0
20240802,171800,479659959,1116,1116,1116,1116,0
20240802,171700,479659959,1116,1116,1116,1116,0
20240802,171600,479659959,1116,1116,1116,1116,0
20240802,171500,479659959,1116,1116,1116,1116,0
20240802,171400,479659959,1116,1116,1116,1116,0
20240802,171300,479659959,1116,1116,1116,1116,0
20240802,171200,479659959,1116,1116,1116,1116,0
20240802,171100,479659959,1116,1116,1116,1116,0
20240802,171000,479659959,1116,1116,1116,1116,0
20240802,170900,479659959,1116,1116,1116,1116,0
20240802,170800,479659959,1116,1116,1116,1116,0
20240802,170700,479659959,1116,1116,1116,1116,0
20240802,170600,479659959,1116,1116,1116,1116,0
20240802,170500,479659959,1116,1116,1116,1116,0
20240802,170400,479659959,1116,1116,1116,1116,0
20240802,170300,479659959,1116,1116,1116,1116,0
20240802,170200,479659959,1116,1116,1116,1116,0
20240802,170100,479659959,1116,1116,1116,1116,0
20240802,170000,479659959,1116,1116,1116,1116,0
20240802,165900,479659959,1116,1116,1116,1116,0
20240802,165800,479659959,1116,1116,1116,1116,20314
20240802,165700,479659959,1116,1116,1116,1116,0
20240802,165600,479659959,1116,1116,1116,1116,0
20240802,165500,479659959,1116,1116,1116,1116,0
20240802,165400,479659959,1116,1116,1116,1116,0
20240802,165300,479659959,1116,1116,1116,1116,0
20240802,165200,479659959,1116,1116,1116,1116,0
20240802,165100,479659959,1116,1116,1116,1116,0
20240802,165000,479659959,1116,1116,1116,1116,0
20240802,164900,479659959,1116,1116,1116,1116,0
20240802,164800,479659959,1116,1116,1116,1116,0
20240802,164700,479659959,1116,1116,1116,1116,0
20240802,164600,479659959,1116,1116,1116,1116,0
20240802,164500,479659959,1116,1116,1116,1116,0
20240802,164400,479659959,1116,1116,1116,1116,0
20240802,164300,479659959,1116,1116,1116,1116,0
20240802,164200,479659959,1116,1116,1116,1116,0
20240802,164100,479659959,1116,1116,1116,1116,0
20240802,164000,479659959,1116,1116,1116,1116,0
20240802,163900,479659959,1116,1116,1116,1116,0
20240802,163800,479659959,1116,1116,1116,1116,0
20240802,163700,479659959,1116,1116,1116,1116,0
20240802,163600,479659959,1116,1116,1116,1116,0
20240802,163500,479659959,1116,1116,1116,1116,0
20240802,163400,479659959,1116,1116,1116,1116,0
20240802,163300,479659959,1116,1116,1116,1116,0
20240802,163200,479659959,1116,1116,1116,1116,0
20240802,163100,479659959,1116,1116,1116,1116,0
20240802,163000,479659959,1116,1116,1116,1116,0
20240802,162900,479659959,1116,1116,1116,1116,0
20240802,162800,479659959,1116,1116,1116,1116,20314
20240802,162700,479659959,1116,1116,1116,1116,0
20240802,162600,479659959,1116,1116,1116,1116,0
20240802,162500,479659959,1116,1116,1116,1116,0
20240802,162400,479659959,1116,1116,1116,1116,0
20240802,162300,479659959,1116,1116,1116,1116,0
20240802,162200,479659959,1116,1116,1116,1116,0
20240802,162100,479659959,1116,1116,1116,1116,0
20240802,162000,479659959,1116,1116,1116,1116,0
20240802,161900,479659959,1116,1116,1116,1116,0
20240802,161800,479659959,1116,1116,1116,1116,0
20240802,161700,479659959,1116,1116,1116,1116,0
20240802,161600,479659959,1116,1116,1116,1116,0
20240802,161500,479659959,1116,1116,1116,1116,0
20240802,161400,479659959,1116,1116,1116,1116,0
20240802,161300,479659959,1116,1116,1116,1116,0
20240802,161200,479659959,1116,1116,1116,1116,0
20240802,161100,479659959,1116,1116,1116,1116,0
20240802,161000,479659959,1116,1116,1116,1116,0
20240802,160900,479659959,1116,1116,1116,1116,0
20240802,160800,479659959,1116,1116,1116,1116,0
20240802,160700,479659959,1116,1116,1116,1116,0
20240802,160600,479659959,1116,1116,1116,1116,0
20240802,160500,479659959,1116,1116,1116,1116,0
20240802,160400,479659959,1116,1116,1116,1116,0
20240802,160300,479659959,1116,1116,1116,1116,0
20240802,160200,479659959,1116,1116,1116,1116,0
20240802,160100,479659959,1116,1116,1116,1116,0
20240802,160000,479659959,1116,1116,1116,1116,0
20240802,155900,479659959,1116,1116,1116,1116,0
20240802,155800,479659959,1116,1116,1116,1116,20314
20240802,155700,479659959,1116,1116,1116,1116,0
20240802,155600,479659959,1116,1116,1116,1116,0
20240802,155500,479659959,1116,1116,1116,1116,0
20240802,155400,479659959,1116,1116,1116,1116,0
20240802,155300,479659959,1116,1116,1116,1116,0
20240802,155200,479659959,1116,1116,1116,1116,0
20240802,155100,479659959,1116,1116,1116,1116,0
20240802,155000,479659959,1116,1116,1116,1116,0
20240802,154900,479659959,1116,1116,1116,1116,0
20240802,154800,479659959,1116,1116,1116,1116,0
20240802,154700,479659959,1116,1116,1116,1116,0
20240802,154600,479659959,1116,1116,1116,1116,0
20240802,154500,479659959,1116,1116,1116,1116,0
20240802,154400,479659959,1116,1116,1116,1116,0
20240802,154300,479659959,1116,1116,1116,1116,0
20240802,154200,479659959,1116,1116,1116,1116,0
20240802,154100,479659959,1116,1116,1116,1116,0
20240802,154000,479659959,1116,1116,1116,1116,0
20240802,153900,479659959,1116,1116,1116,1116,0
20240802,153800,479659959,1116,1116,1116,1116,0
20240802,153700,479659959,1116,1116,1116,1116,0
20240802,153600,479659959,1116,1116,1116,1116,0
20240802,153500,479659959,1116,1116,1116,1116,0
20240802,153400,479659959,1116,1116,1116,1116,0
20240802,153300,479659959,1116,1116,1116,1116,0
20240802,153200,479659959,1116,1116,1116,1116,0
20240802,153100,479659959,1116,1116,1116,1116,0
20240802,153000,479659959,1116,1116,1116,1116,20314
20240802,152900,456989535,1116,1116,1116,1116,0
20240802,152800,456989535,1116,1116,1116,1116,0
20240802,152700,456989535,1116,1116,1116,1116,0
20240802,152600,456989535,1116,1116,1116,1116,0
20240802,152500,456989535,1116,1116,1116,1116,0
20240802,152400,456989535,1116,1116,1116,1116,0
20240802,152300,456989535,1116,1116,1116,1116,0
20240802,152200,456989535,1116,1116,1116,1116,0
20240802,152100,456989535,1116,1116,1116,1116,0
20240802,152000,456989535,1116,1116,1116,1116,0
20240802,151900,456989535,1116,1120,1120,1116,448
20240802,151800,456488013,1123,1120,1123,1120,1603
20240802,151700,454692033,1120,1119,1120,1119,681
20240802,151600,453929987,1119,1119,1119,1116,326
20240802,151500,453565196,1116,1116,1116,1116,4
20240802,151400,453560732,1116,1120,1120,1116,6
20240802,151300,453554032,1116,1116,1116,1116,1
20240802,151200,453552916,1116,1116,1116,1116,0
20240802,151100,453552916,1116,1116,1116,1116,1000
20240802,151000,452436916,1116,1119,1119,1116,1819
20240802,150900,450406558,1119,1119,1119,1119,1
20240802,150800,450405439,1115,1116,1116,1115,1150
20240802,150700,449122939,1119,1115,1119,1114,4001
20240802,150600,444663820,1115,1115,1115,1115,2149
20240802,150500,442267685,1115,1116,1116,1115,1000
20240802,150400,441152680,1120,1117,1120,1115,5521
20240802,150300,434994671,1120,1118,1120,1116,606
20240802,150200,434316649,1118,1118,1118,1118,1272
20240802,150100,432894553,1118,1118,1118,1118,893
20240802,150000,431896179,1118,1118,1118,1118,160
20240802,145900,431717299,1118,1118,1118,1118,2500
20240802,145800,428922299,1118,1118,1118,1118,1
20240802,145700,428921181,1118,1118,1118,1118,365
20240802,145600,428513111,1118,1118,1118,1118,3
20240802,145500,428509757,1118,1118,1118,1118,1
20240802,145400,428508639,1115,1115,1115,1115,9
20240802,145300,428498604,1118,1118,1118,1118,500
20240802,145200,427939604,1118,1116,1118,1116,2749
20240802,145100,424871718,1118,1118,1118,1118,1
20240802,145000,424870600,1116,1116,1116,1116,0
20240802,144900,424870600,1116,1116,1116,1116,100
20240802,144800,424759000,1116,1116,1117,1116,1373
20240802,144700,423225374,1115,1115,1115,1115,200
20240802,144600,423002374,1117,1117,1117,1117,0
20240802,144500,423002374,1117,1117,1117,1117,0
20240802,144400,423002374,1117,1117,1117,1117,0
20240802,144300,423002374,1117,1115,1117,1115,501
20240802,144200,422443757,1117,1114,1117,1114,2
20240802,144100,422441526,1114,1114,1114,1114,501
20240802,144000,421883412,1117,1117,1117,1117,0
20240802,143900,421883412,1117,1117,1117,1117,1
20240802,143800,421882295,1113,1115,1116,1113,10414
20240802,143700,410270539,1116,1116,1116,1116,1000
20240802,143600,409154539,1115,1116,1116,1115,397
20240802,143500,408711787,1116,1116,1116,1116,2927
20240802,143400,405445255,1117,1117,1117,1117,792
20240802,143300,404560591,1117,1117,1117,1117,0
20240802,143200,404560591,1117,1117,1117,1117,0
20240802,143100,404560591,1117,1117,1117,1117,297
20240802,143000,404228842,1117,1117,1117,1117,20
20240802,142900,404206502,1117,1115,1117,1115,301
20240802,142800,403870885,1115,1115,1115,1115,0
20240802,142700,403870885,1115,1115,1115,1115,1334
20240802,142600,402383475,1117,1117,1117,1117,0
20240802,142500,402383475,1117,1117,1117,1117,0
20240802,142400,402383475,1117,1117,1117,1117,100
20240802,142300,402271775,1117,1115,1117,1115,6
20240802,142200,402265083,1117,1117,1117,1117,0
20240802,142100,402265083,1117,1115,1117,1115,2
20240802,142000,402262851,1117,1117,1117,1117,0
20240802,141900,402262851,1117,1117,1117,1117,0
20240802,141800,402262851,1117,1115,1117,1115,3
20240802,141700,402259502,1118,1115,1118,1115,2
20240802,141600,402257269,1115,1117,1117,1115,500
20240802,141500,401699569,1118,1117,1118,1117,4902
20240802,141400,396224034,1116,1116,1116,1116,603
20240802,141300,395551086,1115,1115,1115,1115,91
20240802,141200,395449621,1116,1116,1116,1116,0
20240802,141100,395449621,1116,1116,1116,1116,5
20240802,141000,395444041,1116,1116,1116,1116,608
20240802,140900,394765513,1117,1117,1117,1117,0
20240802,140800,394765513,1117,1117,1117,1117,2
20240802,140700,394763279,1115,1115,1115,1115,0
20240802,140600,394763279,1115,1115,1115,1115,12
20240802,140500,394749899,1118,1118,1118,1115,4
20240802,140400,394745430,1117,1117,1117,1117,0
20240802,140300,394745430,1117,1118,1118,1117,278
20240802,140200,394434902,1117,1117,1117,1117,1727
20240802,140100,392505843,1117,1117,1117,1117,0
20240802,140000,392505843,1117,1117,1117,1117,20
20240802,135900,392483503,1117,1117,1117,1117,0
20240802,135800,392483503,1117,1117,1117,1117,477
20240802,135700,391950694,1117,1117,1117,1117,1
20240802,135600,391949577,1115,1115,1115,1115,0
20240802,135500,391949577,1115,1115,1115,1115,0
20240802,135400,391949577,1115,1115,1115,1115,102
20240802,135300,391835847,1115,1115,1115,1115,0
20240802,135200,391835847,1115,1116,1116,1115,5181
20240802,135100,386053875,1116,1116,1116,1116,0
20240802,135000,386053875,1116,1116,1116,1116,0
20240802,134900,386053875,1116,1117,1117,1116,2000
20240802,134800,383820875,1117,1117,1117,1117,0
20240802,134700,383820875,1117,1117,1117,1117,0
20240802,134600,383820875,1117,1117,1117,1117,0
20240802,134500,383820875,1117,1117,1117,1117,100
20240802,134400,383709175,1117,1117,1117,1117,400
20240802,134300,383262375,1118,1117,1118,1117,770
20240802,134200,382402115,1118,1118,1118,1118,1
20240802,134100,382400997,1116,1116,1116,1116,0
20240802,134000,382400997,1116,1116,1116,1116,1
20240802,133900,382399881,1118,1116,1118,1116,301
20240802,133800,382063963,1116,1116,1116,1116,0
20240802,133700,382063963,1116,1116,1116,1116,1001
20240802,133600,380946847,1115,1115,1115,1115,1
20240802,133500,380945732,1115,1115,1115,1115,1000
20240802,133400,379830732,1117,1117,1117,1117,0
20240802,133300,379830732,1117,1117,1117,1117,0
20240802,133200,379830732,1117,1117,1117,1117,0
20240802,133100,379830732,1117,1117,1117,1117,0
20240802,133000,379830732,1117,1117,1117,1117,100
20240802,132900,379719032,1118,1117,1118,1117,100
20240802,132800,379607331,1118,1118,1118,1118,0
20240802,132700,379607331,1118,1118,1118,1118,0
20240802,132600,379607331,1118,1118,1118,1118,0
20240802,132500,379607331,1118,1118,1118,1118,0
20240802,132400,379607331,1118,1118,1118,1118,0
20240802,132300,379607331,1118,1117,1118,1117,252
20240802,132200,379325845,1117,1116,1117,1116,1130
20240802,132100,378064735,1116,1116,1116,1116,120
20240802,132000,377930815,1116,1116,1116,1116,1500
20240802,131900,376256815,1112,1112,1112,1112,0
20240802,131800,376256815,1112,1112,1112,1112,1000
20240802,131700,375144815,1113,1114,1114,1113,3229
20240802,131600,371550493,1113,1113,1113,1113,0
20240802,131500,371550493,1113,1113,1113,1113,0
20240802,131400,371550493,1113,1115,1115,1113,6998
20240802,131300,363758638,1115,1115,1115,1115,4600
20240802,131200,358629638,1117,1116,1117,1116,1201
20240802,131100,357289321,1117,1117,1117,1117,0
20240802,131000,357289321,1117,1117,1117,1117,2
20240802,130900,357287087,1119,1119,1119,1119,0
20240802,130800,357287087,1119,1119,1119,1119,0
20240802,130700,357287087,1119,1119,1119,1119,0
20240802,130600,357287087,1119,1119,1119,1119,0
20240802,130500,357287087,1119,1119,1119,1119,0
20240802,130400,357287087,1119,1119,1119,1119,2
20240802,130300,357284849,1115,1115,1115,1115,0
20240802,130200,357284849,1115,1115,1115,1115,0
20240802,130100,357284849,1115,1115,1115,1115,0
20240802,130000,357284849,1115,1115,1115,1114,501
20240802,125900,356726643,1114,1114,1114,1114,0
20240802,125800,356726643,1114,1114,1114,1114,0
20240802,125700,356726643,1114,1120,1120,1114,2088
20240802,125600,354400605,1115,1116,1116,1115,20000
20240802,125500,332097303,1120,1117,1120,1116,5064
20240802,125400,326444218,1118,1118,1118,1118,185
20240802,125300,326237388,1118,1118,1118,1118,0
20240802,125200,326237388,1118,1118,1118,1118,101
20240802,125100,326124470,1118,1118,1118,1118,6
20240802,125000,326117762,1116,1116,1116,1116,0
20240802,124900,326117762,1116,1116,1116,1116,0
20240802,124800,326117762,1116,1118,1118,1116,8928
20240802,124700,316153172,1118,1118,1118,1118,0
20240802,124600,316153172,1118,1118,1118,1118,883
20240802,124500,315165978,1119,1119,1119,1119,0
20240802,124400,315165978,1119,1119,1119,1119,500
20240802,124300,314606478,1119,1119,1119,1119,1
20240802,124200,314605359,1119,1119,1119,1119,0
20240802,124100,314605359,1119,1119,1119,1119,0
20240802,124000,314605359,1119,1119,1119,1119,1
20240802,123900,314604240,1116,1117,1117,1116,5944
20240802,123800,307968571,1117,1118,1118,1117,3063
20240802,123700,304545134,1119,1119,1119,1119,0
20240802,123600,304545134,1119,1119,1119,1119,2
20240802,123500,304542896,1120,1120,1120,1120,10
20240802,123400,304531696,1120,1120,1120,1120,0
20240802,123300,304531696,1120,1120,1120,1120,0
20240802,123200,304531696,1120,1120,1120,1120,0
20240802,123100,304531696,1120,1119,1120,1119,521
20240802,123000,303948677,1120,1119,1120,1119,18
20240802,122900,303928519,1117,1119,1119,1117,9394
20240802,122800,293434805,1120,1120,1120,1120,84
20240802,122700,293340725,1120,1119,1120,1119,3
20240802,122600,293337367,1120,1120,1120,1120,0
20240802,122500,293337367,1120,1120,1120,1120,0
20240802,122400,293337367,1120,1120,1120,1120,0
20240802,122300,293337367,1120,1120,1120,1120,0
20240802,122200,293337367,1120,1120,1120,1120,0
20240802,122100,293337367,1120,1120,1120,1120,0
20240802,122000,293337367,1120,1120,1120,1120,0
20240802,121900,293337367,1120,1120,1120,1120,0
20240802,121800,293337367,1120,1119,1120,1117,26
20240802,121700,293308263,1118,1118,1118,1118,0
20240802,121600,293308263,1118,1118,1118,1118,0
20240802,121500,293308263,1118,1118,1118,1118,1609
20240802,121400,291509401,1118,1118,1118,1118,2
20240802,121300,291507165,1121,1118,1121,1118,500
20240802,121200,290947265,1118,1118,1118,1118,0
20240802,121100,290947265,1118,1118,1118,1118,500
20240802,121000,290388265,1118,1118,1118,1118,0
20240802,120900,290388265,1118,1118,1118,1118,100
20240802,120800,290276465,1118,1119,1121,1118,126
20240802,120700,290135528,1121,1121,1121,1121,36
20240802,120600,290095172,1121,1121,1121,1121,0
20240802,120500,290095172,1121,1121,1121,1121,3
20240802,120400,290091809,1121,1121,1121,1121,0
20240802,120300,290091809,1121,1121,1121,1121,250
20240802,120200,289811559,1117,1120,1120,1117,22878
20240802,120100,264242240,1121,1121,1121,1121,58
20240802,120000,264177222,1120,1120,1120,1120,460
20240802,115900,263662022,1119,1119,1119,1119,0
20240802,115800,263662022,1119,1120,1120,1119,207
20240802,115700,263430382,1120,1120,1120,1120,12
20240802,115600,263416942,1120,1120,1120,1120,321
20240802,115500,263057422,1121,1121,1121,1121,0
20240802,115400,263057422,1121,1120,1121,1120,199
20240802,115300,262834540,1121,1120,1121,1120,97
20240802,115200,262725899,1120,1120,1120,1120,4
20240802,115100,262721419,1120,1121,1121,1120,2207
20240802,115000,260249568,1122,1122,1122,1122,0
20240802,114900,260249568,1122,1122,1122,1122,0
20240802,114800,260249568,1122,1122,1122,1122,0
20240802,114700,260249568,1122,1122,1122,1122,1
20240802,114600,260248446,1123,1123,1123,1123,90
20240802,114500,260147376,1120,1120,1120,1120,0
20240802,114400,260147376,1120,1120,1120,1120,7579
20240802,114300,251658896,1120,1119,1120,1119,583
20240802,114200,251006447,1120,1120,1120,1119,14360
20240802,114100,234937486,1120,1120,1120,1120,0
20240802,114000,234937486,1120,1121,1121,1120,13720
20240802,113900,219567637,1122,1122,1122,1122,1116
20240802,113800,218315485,1125,1125,1125,1125,0
20240802,113700,218315485,1125,1122,1125,1122,10
20240802,113600,218304244,1125,1125,1125,1125,1
20240802,113500,218303119,1123,1123,1123,1123,0
20240802,113400,218303119,1123,1123,1123,1123,0
20240802,113300,218303119,1123,1123,1123,1123,765
20240802,113200,217444024,1123,1123,1125,1122,1241
20240802,113100,216050675,1123,1123,1123,1123,154
20240802,113000,215877733,1123,1127,1127,1122,5
20240802,112900,215872107,1122,1122,1122,1122,0
20240802,112800,215872107,1122,1122,1122,1122,0
20240802,112700,215872107,1122,1122,1122,1122,0
20240802,112600,215872107,1122,1123,1123,1122,3039
20240802,112500,212462315,1124,1124,1124,1124,0
20240802,112400,212462315,1124,1125,1127,1124,3
20240802,112300,212458939,1127,1127,1127,1127,0
20240802,112200,212458939,1127,1127,1127,1127,1
20240802,112100,212457812,1127,1127,1127,1127,1
20240802,112000,212456685,1123,1123,1123,1123,521
20240802,111900,211871602,1123,1123,1123,1123,429
20240802,111800,211389835,1123,1123,1123,1123,1
20240802,111700,211388712,1127,1127,1127,1127,0
20240802,111600,211388712,1127,1127,1127,1127,4
20240802,111500,211384204,1123,1123,1123,1123,621
20240802,111400,210686821,1127,1124,1127,1123,5647
20240802,111300,204340813,1127,1127,1127,1127,0
20240802,111200,204340813,1127,1127,1127,1127,0
20240802,111100,204340813,1127,1127,1127,1127,0
20240802,111000,204340813,1127,1127,1127,1127,940
20240802,110900,203281433,1127,1127,1127,1127,0
20240802,110800,203281433,1127,1127,1127,1127,0
20240802,110700,203281433,1127,1124,1127,1124,643
20240802,110600,202558698,1127,1124,1127,1124,2
20240802,110500,202556447,1127,1127,1127,1125,6
20240802,110400,202549687,1127,1127,1127,1127,0
20240802,110300,202549687,1127,1127,1127,1127,0
20240802,110200,202549687,1127,1127,1127,1127,855
20240802,110100,201586102,1125,1125,1125,1125,45
20240802,110000,201535477,1124,1124,1124,1124,2800
20240802,105900,198388277,1125,1125,1125,1125,0
20240802,105800,198388277,1125,1125,1125,1125,0
20240802,105700,198388277,1125,1125,1125,1125,0
20240802,105600,198388277,1125,1125,1125,1125,0
20240802,105500,198388277,1125,1125,1125,1125,3
20240802,105400,198384902,1125,1125,1125,1125,0
20240802,105300,198384902,1125,1125,1125,1125,14
20240802,105200,198369152,1125,1127,1127,1125,2686
20240802,105100,195346671,1126,1126,1126,1126,200
20240802,105000,195121471,1127,1126,1127,1126,2
20240802,104900,195119218,1127,1127,1127,1127,0
20240802,104800,195119218,1127,1127,1127,1127,0
20240802,104700,195119218,1127,1126,1127,1126,2
20240802,104600,195116965,1127,1127,1127,1127,0
20240802,104500,195116965,1127,1127,1127,1127,0
20240802,104400,195116965,1127,1126,1127,1126,4
20240802,104300,195112459,1127,1128,1128,1127,91
20240802,104200,195009812,1128,1128,1128,1128,0
20240802,104100,195009812,1128,1128,1128,1128,1
20240802,104000,195008684,1125,1126,1126,1125,2869
20240802,103900,191778290,1126,1128,1128,1126,299
20240802,103800,191441614,1126,1128,1128,1126,444
20240802,103700,190941662,1126,1126,1126,1126,26
20240802,103600,190912386,1128,1128,1128,1128,0
20240802,103500,190912386,1128,1128,1128,1128,50
20240802,103400,190855986,1126,1127,1127,1126,3110
20240802,103300,187354116,1129,1129,1129,1129,0
20240802,103200,187354116,1129,1129,1129,1129,0
20240802,103100,187354116,1129,1128,1129,1128,4265
20240802,103000,182538981,1129,1129,1129,1129,5
20240802,102900,182533336,1124,1128,1128,1124,97
20240802,102800,182424096,1125,1126,1126,1125,1523
20240802,102700,180710438,1129,1128,1129,1128,256
20240802,102600,180421464,1128,1126,1128,1126,120
20240802,102500,180286296,1129,1129,1129,1129,10
20240802,102400,180275006,1129,1129,1129,1129,5
20240802,102300,180269361,1129,1127,1129,1127,19
20240802,102200,180247940,1130,1130,1130,1130,4
20240802,102100,180243420,1127,1128,1128,1127,888
20240802,102000,179242643,1130,1129,1130,1128,2080
20240802,101900,176895322,1130,1130,1130,1130,443
20240802,101800,176394732,1132,1132,1132,1132,4
20240802,101700,176390204,1132,1132,1132,1132,1
20240802,101600,176389072,1132,1132,1132,1132,0
20240802,101500,176389072,1132,1130,1132,1130,1045
20240802,101400,175208218,1133,1133,1133,1133,0
20240802,101300,175208218,1133,1133,1133,1133,0
20240802,101200,175208218,1133,1133,1133,1133,15
20240802,101100,175191223,1133,1133,1133,1133,0
20240802,101000,175191223,1133,1133,1133,1133,0
20240802,100900,175191223,1133,1134,1134,1133,64
20240802,100800,175118657,1133,1133,1133,1133,1194
20240802,100700,173765855,1133,1130,1133,1130,314
20240802,100600,173410417,1130,1130,1130,1130,1003
20240802,100500,172277027,1130,1133,1133,1130,655
20240802,100400,171536579,1134,1133,1134,1133,5
20240802,100300,171530910,1134,1134,1134,1134,51
20240802,100200,171473076,1134,1134,1134,1134,5
20240802,100100,171467406,1134,1134,1134,1134,0
20240802,100000,171467406,1134,1134,1134,1134,5
20240802,095900,171461736,1134,1133,1134,1131,2963
20240802,095800,168105331,1133,1132,1133,1131,710
20240802,095700,167302014,1133,1133,1133,1133,1
20240802,095600,167300881,1135,1135,1135,1135,0
20240802,095500,167300881,1135,1135,1135,1135,4
20240802,095400,167296341,1131,1131,1131,1131,1
20240802,095300,167295210,1133,1133,1133,1133,1081
20240802,095200,166070437,1133,1131,1133,1130,1941
20240802,095100,163876578,1131,1129,1131,1129,5459
20240802,095000,157708196,1128,1128,1128,1128,2267
20240802,094900,155151020,1128,1128,1128,1127,3
20240802,094800,155147637,1128,1126,1128,1126,2270
20240802,094700,152587612,1127,1128,1128,1127,380
20240802,094600,152158982,1128,1128,1128,1128,0
20240802,094500,152158982,1128,1128,1128,1128,40
20240802,094400,152113862,1128,1128,1128,1127,40
20240802,094300,152068752,1128,1128,1128,1128,351
20240802,094200,151672824,1126,1127,1127,1126,1498
20240802,094100,149984658,1127,1127,1127,1127,24
20240802,094000,149957610,1127,1125,1127,1125,193
20240802,093900,149740483,1128,1128,1128,1128,0
20240802,093800,149740483,1128,1128,1128,1128,0
20240802,093700,149740483,1128,1128,1128,1128,25
20240802,093600,149712283,1128,1128,1128,1128,0
20240802,093500,149712283,1128,1128,1128,1128,1
20240802,093400,149711155,1125,1125,1125,1125,400
20240802,093300,149261155,1128,1123,1128,1123,1269
20240802,093200,147830960,1125,1128,1128,1125,5
20240802,093100,147825325,1128,1125,1128,1125,25
20240802,093000,147797194,1125,1125,1125,1125,25
20240802,092900,147769069,1125,1123,1125,1122,202
20240802,092800,147542309,1128,1125,1128,1125,131
20240802,092700,147394828,1120,1125,1125,1120,1100
20240802,092600,146159828,1125,1121,1125,1118,3172
20240802,092500,142610050,1125,1120,1125,1118,12139
20240802,092400,129023657,1120,1120,1120,1120,18
20240802,092300,129003497,1126,1128,1128,1120,1090
20240802,092200,127781979,1128,1120,1128,1120,1869
20240802,092100,125688691,1120,1125,1125,1120,31137
20240802,092000,90780185,1124,1127,1130,1124,4713
20240802,091900,85470596,1130,1130,1130,1130,1
20240802,091800,85469466,1127,1127,1127,1127,0
20240802,091700,85469466,1127,1127,1127,1127,0
20240802,091600,85469466,1127,1126,1129,1126,4935
20240802,091500,79906654,1126,1126,1129,1124,10050
20240802,091400,68598871,1126,1126,1126,1126,49
20240802,091300,68543697,1126,1126,1126,1126,581
20240802,091200,67889491,1126,1126,1126,1126,1
20240802,091100,67888365,1127,1129,1130,1127,10832
20240802,091000,55661252,1130,1131,1131,1130,3236
20240802,090900,52003681,1131,1135,1135,1131,5320
20240802,090800,45973800,1134,1135,1138,1134,2359
20240802,090700,43296403,1135,1135,1135,1135,800
20240802,090600,42388403,1135,1135,1135,1135,74
20240802,090500,42304413,1140,1134,1140,1134,1005
20240802,090400,41164720,1137,1130,1137,1130,8628
20240802,090300,31368224,1135,1134,1136,1133,2256
20240802,090200,28810392,1134,1133,1134,1130,5548
20240802,090100,22521166,1130,1125,1130,1125,9229
20240802,090000,12100016,1129,1133,1133,1124,10595