KissMeData/307280/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210200,157914188,1585,1585,1585,1585,1120
20240802,210100,157914188,1585,1585,1585,1585,0
20240802,210000,157914188,1585,1585,1585,1585,0
20240802,205900,157914188,1585,1585,1585,1585,0
20240802,205800,157914188,1585,1585,1585,1585,0
20240802,205700,157914188,1585,1585,1585,1585,0
20240802,205600,157914188,1585,1585,1585,1585,0
20240802,205500,157914188,1585,1585,1585,1585,0
20240802,205400,157914188,1585,1585,1585,1585,0
20240802,205300,157914188,1585,1585,1585,1585,0
20240802,205200,157914188,1585,1585,1585,1585,0
20240802,205100,157914188,1585,1585,1585,1585,0
20240802,205000,157914188,1585,1585,1585,1585,0
20240802,204900,157914188,1585,1585,1585,1585,0
20240802,204800,157914188,1585,1585,1585,1585,0
20240802,204700,157914188,1585,1585,1585,1585,0
20240802,204600,157914188,1585,1585,1585,1585,0
20240802,204500,157914188,1585,1585,1585,1585,0
20240802,204400,157914188,1585,1585,1585,1585,0
20240802,204300,157914188,1585,1585,1585,1585,0
20240802,204200,157914188,1585,1585,1585,1585,0
20240802,204100,157914188,1585,1585,1585,1585,0
20240802,204000,157914188,1585,1585,1585,1585,0
20240802,203900,157914188,1585,1585,1585,1585,0
20240802,203800,157914188,1585,1585,1585,1585,0
20240802,203700,157914188,1585,1585,1585,1585,0
20240802,203600,157914188,1585,1585,1585,1585,0
20240802,203500,157914188,1585,1585,1585,1585,0
20240802,203400,157914188,1585,1585,1585,1585,0
20240802,203300,157914188,1585,1585,1585,1585,0
20240802,203200,157914188,1585,1585,1585,1585,1120
20240802,203100,157914188,1585,1585,1585,1585,0
20240802,203000,157914188,1585,1585,1585,1585,0
20240802,202900,157914188,1585,1585,1585,1585,0
20240802,202800,157914188,1585,1585,1585,1585,0
20240802,202700,157914188,1585,1585,1585,1585,0
20240802,202600,157914188,1585,1585,1585,1585,0
20240802,202500,157914188,1585,1585,1585,1585,0
20240802,202400,157914188,1585,1585,1585,1585,0
20240802,202300,157914188,1585,1585,1585,1585,0
20240802,202200,157914188,1585,1585,1585,1585,0
20240802,202100,157914188,1585,1585,1585,1585,0
20240802,202000,157914188,1585,1585,1585,1585,0
20240802,201900,157914188,1585,1585,1585,1585,0
20240802,201800,157914188,1585,1585,1585,1585,0
20240802,201700,157914188,1585,1585,1585,1585,0
20240802,201600,157914188,1585,1585,1585,1585,0
20240802,201500,157914188,1585,1585,1585,1585,0
20240802,201400,157914188,1585,1585,1585,1585,0
20240802,201300,157914188,1585,1585,1585,1585,0
20240802,201200,157914188,1585,1585,1585,1585,0
20240802,201100,157914188,1585,1585,1585,1585,0
20240802,201000,157914188,1585,1585,1585,1585,0
20240802,200900,157914188,1585,1585,1585,1585,0
20240802,200800,157914188,1585,1585,1585,1585,0
20240802,200700,157914188,1585,1585,1585,1585,0
20240802,200600,157914188,1585,1585,1585,1585,0
20240802,200500,157914188,1585,1585,1585,1585,0
20240802,200400,157914188,1585,1585,1585,1585,0
20240802,200300,157914188,1585,1585,1585,1585,0
20240802,200200,157914188,1585,1585,1585,1585,1120
20240802,200100,157914188,1585,1585,1585,1585,0
20240802,200000,157914188,1585,1585,1585,1585,0
20240802,195900,157914188,1585,1585,1585,1585,0
20240802,195800,157914188,1585,1585,1585,1585,0
20240802,195700,157914188,1585,1585,1585,1585,0
20240802,195600,157914188,1585,1585,1585,1585,0
20240802,195500,157914188,1585,1585,1585,1585,0
20240802,195400,157914188,1585,1585,1585,1585,0
20240802,195300,157914188,1585,1585,1585,1585,0
20240802,195200,157914188,1585,1585,1585,1585,0
20240802,195100,157914188,1585,1585,1585,1585,0
20240802,195000,157914188,1585,1585,1585,1585,0
20240802,194900,157914188,1585,1585,1585,1585,0
20240802,194800,157914188,1585,1585,1585,1585,0
20240802,194700,157914188,1585,1585,1585,1585,0
20240802,194600,157914188,1585,1585,1585,1585,0
20240802,194500,157914188,1585,1585,1585,1585,0
20240802,194400,157914188,1585,1585,1585,1585,0
20240802,194300,157914188,1585,1585,1585,1585,0
20240802,194200,157914188,1585,1585,1585,1585,0
20240802,194100,157914188,1585,1585,1585,1585,0
20240802,194000,157914188,1585,1585,1585,1585,0
20240802,193900,157914188,1585,1585,1585,1585,0
20240802,193800,157914188,1585,1585,1585,1585,0
20240802,193700,157914188,1585,1585,1585,1585,0
20240802,193600,157914188,1585,1585,1585,1585,0
20240802,193500,157914188,1585,1585,1585,1585,0
20240802,193400,157914188,1585,1585,1585,1585,0
20240802,193300,157914188,1585,1585,1585,1585,0
20240802,193200,157914188,1585,1585,1585,1585,1120
20240802,193100,157914188,1585,1585,1585,1585,0
20240802,193000,157914188,1585,1585,1585,1585,0
20240802,192900,157914188,1585,1585,1585,1585,0
20240802,192800,157914188,1585,1585,1585,1585,0
20240802,192700,157914188,1585,1585,1585,1585,0
20240802,192600,157914188,1585,1585,1585,1585,0
20240802,192500,157914188,1585,1585,1585,1585,0
20240802,192400,157914188,1585,1585,1585,1585,0
20240802,192300,157914188,1585,1585,1585,1585,0
20240802,192200,157914188,1585,1585,1585,1585,0
20240802,192100,157914188,1585,1585,1585,1585,0
20240802,192000,157914188,1585,1585,1585,1585,0
20240802,191900,157914188,1585,1585,1585,1585,0
20240802,191800,157914188,1585,1585,1585,1585,0
20240802,191700,157914188,1585,1585,1585,1585,0
20240802,191600,157914188,1585,1585,1585,1585,0
20240802,191500,157914188,1585,1585,1585,1585,0
20240802,191400,157914188,1585,1585,1585,1585,0
20240802,191300,157914188,1585,1585,1585,1585,0
20240802,191200,157914188,1585,1585,1585,1585,0
20240802,191100,157914188,1585,1585,1585,1585,0
20240802,191000,157914188,1585,1585,1585,1585,0
20240802,190900,157914188,1585,1585,1585,1585,0
20240802,190800,157914188,1585,1585,1585,1585,0
20240802,190700,157914188,1585,1585,1585,1585,0
20240802,190600,157914188,1585,1585,1585,1585,0
20240802,190500,157914188,1585,1585,1585,1585,0
20240802,190400,157914188,1585,1585,1585,1585,0
20240802,190300,157914188,1585,1585,1585,1585,0
20240802,190200,157914188,1585,1585,1585,1585,1120
20240802,190100,157914188,1585,1585,1585,1585,0
20240802,190000,157914188,1585,1585,1585,1585,0
20240802,185900,157914188,1585,1585,1585,1585,0
20240802,185800,157914188,1585,1585,1585,1585,0
20240802,185700,157914188,1585,1585,1585,1585,0
20240802,185600,157914188,1585,1585,1585,1585,0
20240802,185500,157914188,1585,1585,1585,1585,0
20240802,185400,157914188,1585,1585,1585,1585,0
20240802,185300,157914188,1585,1585,1585,1585,0
20240802,185200,157914188,1585,1585,1585,1585,0
20240802,185100,157914188,1585,1585,1585,1585,0
20240802,185000,157914188,1585,1585,1585,1585,0
20240802,184900,157914188,1585,1585,1585,1585,0
20240802,184800,157914188,1585,1585,1585,1585,0
20240802,184700,157914188,1585,1585,1585,1585,0
20240802,184600,157914188,1585,1585,1585,1585,0
20240802,184500,157914188,1585,1585,1585,1585,0
20240802,184400,157914188,1585,1585,1585,1585,0
20240802,184300,157914188,1585,1585,1585,1585,0
20240802,184200,157914188,1585,1585,1585,1585,0
20240802,184100,157914188,1585,1585,1585,1585,0
20240802,184000,157914188,1585,1585,1585,1585,0
20240802,183900,157914188,1585,1585,1585,1585,0
20240802,183800,157914188,1585,1585,1585,1585,0
20240802,183700,157914188,1585,1585,1585,1585,0
20240802,183600,157914188,1585,1585,1585,1585,0
20240802,183500,157914188,1585,1585,1585,1585,0
20240802,183400,157914188,1585,1585,1585,1585,0
20240802,183300,157914188,1585,1585,1585,1585,0
20240802,183200,157914188,1585,1585,1585,1585,1120
20240802,183100,157914188,1585,1585,1585,1585,0
20240802,183000,157914188,1585,1585,1585,1585,0
20240802,182900,157914188,1585,1585,1585,1585,0
20240802,182800,157914188,1585,1585,1585,1585,0
20240802,182700,157914188,1585,1585,1585,1585,0
20240802,182600,157914188,1585,1585,1585,1585,0
20240802,182500,157914188,1585,1585,1585,1585,0
20240802,182400,157914188,1585,1585,1585,1585,0
20240802,182300,157914188,1585,1585,1585,1585,0
20240802,182200,157914188,1585,1585,1585,1585,0
20240802,182100,157914188,1585,1585,1585,1585,0
20240802,182000,157914188,1585,1585,1585,1585,0
20240802,181900,157914188,1585,1585,1585,1585,0
20240802,181800,157914188,1585,1585,1585,1585,0
20240802,181700,157914188,1585,1585,1585,1585,0
20240802,181600,157914188,1585,1585,1585,1585,0
20240802,181500,157914188,1585,1585,1585,1585,0
20240802,181400,157914188,1585,1585,1585,1585,0
20240802,181300,157914188,1585,1585,1585,1585,0
20240802,181200,157914188,1585,1585,1585,1585,0
20240802,181100,157914188,1585,1585,1585,1585,0
20240802,181000,157914188,1585,1585,1585,1585,0
20240802,180900,157914188,1585,1585,1585,1585,0
20240802,180800,157914188,1585,1585,1585,1585,0
20240802,180700,157914188,1585,1585,1585,1585,0
20240802,180600,157914188,1585,1585,1585,1585,0
20240802,180500,157914188,1585,1585,1585,1585,0
20240802,180400,157914188,1585,1585,1585,1585,0
20240802,180300,157914188,1585,1585,1585,1585,0
20240802,180200,157914188,1585,1585,1585,1585,1120
20240802,180100,157914188,1585,1585,1585,1585,0
20240802,180000,157914188,1585,1585,1585,1585,0
20240802,175900,157914188,1585,1585,1585,1585,0
20240802,175800,157914188,1585,1585,1585,1585,0
20240802,175700,157914188,1585,1585,1585,1585,0
20240802,175600,157914188,1585,1585,1585,1585,0
20240802,175500,157914188,1585,1585,1585,1585,0
20240802,175400,157914188,1585,1585,1585,1585,0
20240802,175300,157914188,1585,1585,1585,1585,0
20240802,175200,157914188,1585,1585,1585,1585,0
20240802,175100,157914188,1585,1585,1585,1585,0
20240802,175000,157914188,1585,1585,1585,1585,0
20240802,174900,157914188,1585,1585,1585,1585,0
20240802,174800,157914188,1585,1585,1585,1585,0
20240802,174700,157914188,1585,1585,1585,1585,0
20240802,174600,157914188,1585,1585,1585,1585,0
20240802,174500,157914188,1585,1585,1585,1585,0
20240802,174400,157914188,1585,1585,1585,1585,0
20240802,174300,157914188,1585,1585,1585,1585,0
20240802,174200,157914188,1585,1585,1585,1585,0
20240802,174100,157914188,1585,1585,1585,1585,0
20240802,174000,157914188,1585,1585,1585,1585,0
20240802,173900,157914188,1585,1585,1585,1585,0
20240802,173800,157914188,1585,1585,1585,1585,0
20240802,173700,157914188,1585,1585,1585,1585,0
20240802,173600,157914188,1585,1585,1585,1585,0
20240802,173500,157914188,1585,1585,1585,1585,0
20240802,173400,157914188,1585,1585,1585,1585,0
20240802,173300,157914188,1585,1585,1585,1585,0
20240802,173200,157914188,1585,1585,1585,1585,1120
20240802,173100,157914188,1585,1585,1585,1585,0
20240802,173000,157914188,1585,1585,1585,1585,0
20240802,172900,157914188,1585,1585,1585,1585,0
20240802,172800,157914188,1585,1585,1585,1585,0
20240802,172700,157914188,1585,1585,1585,1585,0
20240802,172600,157914188,1585,1585,1585,1585,0
20240802,172500,157914188,1585,1585,1585,1585,0
20240802,172400,157914188,1585,1585,1585,1585,0
20240802,172300,157914188,1585,1585,1585,1585,0
20240802,172200,157914188,1585,1585,1585,1585,0
20240802,172100,157914188,1585,1585,1585,1585,0
20240802,172000,157914188,1585,1585,1585,1585,0
20240802,171900,157914188,1585,1585,1585,1585,0
20240802,171800,157914188,1585,1585,1585,1585,0
20240802,171700,157914188,1585,1585,1585,1585,0
20240802,171600,157914188,1585,1585,1585,1585,0
20240802,171500,157914188,1585,1585,1585,1585,0
20240802,171400,157914188,1585,1585,1585,1585,0
20240802,171300,157914188,1585,1585,1585,1585,0
20240802,171200,157914188,1585,1585,1585,1585,0
20240802,171100,157914188,1585,1585,1585,1585,0
20240802,171000,157914188,1585,1585,1585,1585,0
20240802,170900,157914188,1585,1585,1585,1585,0
20240802,170800,157914188,1585,1585,1585,1585,0
20240802,170700,157914188,1585,1585,1585,1585,0
20240802,170600,157914188,1585,1585,1585,1585,0
20240802,170500,157914188,1585,1585,1585,1585,0
20240802,170400,157914188,1585,1585,1585,1585,0
20240802,170300,157914188,1585,1585,1585,1585,0
20240802,170200,157914188,1585,1585,1585,1585,1120
20240802,170100,157914188,1585,1585,1585,1585,0
20240802,170000,157914188,1585,1585,1585,1585,0
20240802,165900,157914188,1585,1585,1585,1585,0
20240802,165800,157914188,1585,1585,1585,1585,0
20240802,165700,157914188,1585,1585,1585,1585,0
20240802,165600,157914188,1585,1585,1585,1585,0
20240802,165500,157914188,1585,1585,1585,1585,0
20240802,165400,157914188,1585,1585,1585,1585,0
20240802,165300,157914188,1585,1585,1585,1585,0
20240802,165200,157914188,1585,1585,1585,1585,0
20240802,165100,157914188,1585,1585,1585,1585,0
20240802,165000,157914188,1585,1585,1585,1585,0
20240802,164900,157914188,1585,1585,1585,1585,0
20240802,164800,157914188,1585,1585,1585,1585,0
20240802,164700,157914188,1585,1585,1585,1585,0
20240802,164600,157914188,1585,1585,1585,1585,0
20240802,164500,157914188,1585,1585,1585,1585,0
20240802,164400,157914188,1585,1585,1585,1585,0
20240802,164300,157914188,1585,1585,1585,1585,0
20240802,164200,157914188,1585,1585,1585,1585,0
20240802,164100,157914188,1585,1585,1585,1585,0
20240802,164000,157914188,1585,1585,1585,1585,0
20240802,163900,157914188,1585,1585,1585,1585,0
20240802,163800,157914188,1585,1585,1585,1585,0
20240802,163700,157914188,1585,1585,1585,1585,0
20240802,163600,157914188,1585,1585,1585,1585,0
20240802,163500,157914188,1585,1585,1585,1585,0
20240802,163400,157914188,1585,1585,1585,1585,0
20240802,163300,157914188,1585,1585,1585,1585,0
20240802,163200,157914188,1585,1585,1585,1585,1120
20240802,163100,157914188,1585,1585,1585,1585,0
20240802,163000,157914188,1585,1585,1585,1585,0
20240802,162900,157914188,1585,1585,1585,1585,0
20240802,162800,157914188,1585,1585,1585,1585,0
20240802,162700,157914188,1585,1585,1585,1585,0
20240802,162600,157914188,1585,1585,1585,1585,0
20240802,162500,157914188,1585,1585,1585,1585,0
20240802,162400,157914188,1585,1585,1585,1585,0
20240802,162300,157914188,1585,1585,1585,1585,0
20240802,162200,157914188,1585,1585,1585,1585,0
20240802,162100,157914188,1585,1585,1585,1585,0
20240802,162000,157914188,1585,1585,1585,1585,0
20240802,161900,157914188,1585,1585,1585,1585,0
20240802,161800,157914188,1585,1585,1585,1585,0
20240802,161700,157914188,1585,1585,1585,1585,0
20240802,161600,157914188,1585,1585,1585,1585,0
20240802,161500,157914188,1585,1585,1585,1585,0
20240802,161400,157914188,1585,1585,1585,1585,0
20240802,161300,157914188,1585,1585,1585,1585,0
20240802,161200,157914188,1585,1585,1585,1585,0
20240802,161100,157914188,1585,1585,1585,1585,0
20240802,161000,157914188,1585,1585,1585,1585,0
20240802,160900,157914188,1585,1585,1585,1585,0
20240802,160800,157914188,1585,1585,1585,1585,0
20240802,160700,157914188,1585,1585,1585,1585,0
20240802,160600,157914188,1585,1585,1585,1585,0
20240802,160500,157914188,1585,1585,1585,1585,0
20240802,160400,157914188,1585,1585,1585,1585,0
20240802,160300,157914188,1585,1585,1585,1585,0
20240802,160200,157914188,1585,1585,1585,1585,1120
20240802,160100,157914188,1585,1585,1585,1585,0
20240802,160000,157914188,1585,1585,1585,1585,0
20240802,155900,157914188,1585,1585,1585,1585,0
20240802,155800,157914188,1585,1585,1585,1585,0
20240802,155700,157914188,1585,1585,1585,1585,0
20240802,155600,157914188,1585,1585,1585,1585,0
20240802,155500,157914188,1585,1585,1585,1585,0
20240802,155400,157914188,1585,1585,1585,1585,0
20240802,155300,157914188,1585,1585,1585,1585,0
20240802,155200,157914188,1585,1585,1585,1585,0
20240802,155100,157914188,1585,1585,1585,1585,0
20240802,155000,157914188,1585,1585,1585,1585,0
20240802,154900,157914188,1585,1585,1585,1585,0
20240802,154800,157914188,1585,1585,1585,1585,0
20240802,154700,157914188,1585,1585,1585,1585,0
20240802,154600,157914188,1585,1585,1585,1585,0
20240802,154500,157914188,1585,1585,1585,1585,0
20240802,154400,157914188,1585,1585,1585,1585,0
20240802,154300,157914188,1585,1585,1585,1585,0
20240802,154200,157914188,1585,1585,1585,1585,0
20240802,154100,157914188,1585,1585,1585,1585,0
20240802,154000,157914188,1585,1585,1585,1585,0
20240802,153900,157914188,1585,1585,1585,1585,0
20240802,153800,157914188,1585,1585,1585,1585,0
20240802,153700,157914188,1585,1585,1585,1585,0
20240802,153600,157914188,1585,1585,1585,1585,0
20240802,153500,157914188,1585,1585,1585,1585,0
20240802,153400,157914188,1585,1585,1585,1585,0
20240802,153300,157914188,1585,1585,1585,1585,0
20240802,153200,157914188,1585,1585,1585,1585,1120
20240802,153100,157914188,1585,1585,1585,1585,0
20240802,153000,157914188,1585,1585,1585,1585,1120
20240802,152900,156138988,1570,1570,1570,1570,0
20240802,152800,156138988,1570,1570,1570,1570,0
20240802,152700,156138988,1570,1570,1570,1570,0
20240802,152600,156138988,1570,1570,1570,1570,0
20240802,152500,156138988,1570,1570,1570,1570,0
20240802,152400,156138988,1570,1570,1570,1570,0
20240802,152300,156138988,1570,1570,1570,1570,0
20240802,152200,156138988,1570,1570,1570,1570,0
20240802,152100,156138988,1570,1570,1570,1570,0
20240802,152000,156138988,1570,1570,1570,1570,0
20240802,151900,156138988,1570,1573,1576,1560,441
20240802,151800,155444963,1573,1573,1573,1573,0
20240802,151700,155444963,1573,1573,1573,1573,0
20240802,151600,155444963,1573,1573,1573,1573,1
20240802,151500,155443390,1566,1565,1566,1565,5001
20240802,151400,147612495,1565,1560,1565,1550,8001
20240802,151300,135206578,1571,1571,1571,1571,0
20240802,151200,135206578,1571,1571,1571,1571,0
20240802,151100,135206578,1571,1571,1571,1571,0
20240802,151000,135206578,1571,1571,1571,1571,2
20240802,150900,135203436,1571,1560,1571,1555,5546
20240802,150800,126578874,1571,1571,1571,1571,1
20240802,150700,126577303,1571,1560,1571,1560,297
20240802,150600,126113972,1563,1563,1563,1563,2
20240802,150500,126110846,1563,1557,1563,1555,2052
20240802,150400,122919468,1575,1575,1575,1575,0
20240802,150300,122919468,1575,1575,1575,1575,0
20240802,150200,122919468,1575,1575,1575,1575,0
20240802,150100,122919468,1575,1575,1575,1575,0
20240802,150000,122919468,1575,1575,1575,1575,0
20240802,145900,122919468,1575,1575,1575,1575,0
20240802,145800,122919468,1575,1575,1575,1575,0
20240802,145700,122919468,1575,1575,1575,1575,0
20240802,145600,122919468,1575,1575,1575,1575,0
20240802,145500,122919468,1575,1575,1575,1575,0
20240802,145400,122919468,1575,1575,1575,1575,0
20240802,145300,122919468,1575,1575,1575,1575,1
20240802,145200,122917893,1557,1560,1560,1555,4911
20240802,145100,115277115,1575,1575,1575,1575,0
20240802,145000,115277115,1575,1575,1575,1575,0
20240802,144900,115277115,1575,1575,1575,1575,0
20240802,144800,115277115,1575,1575,1575,1575,0
20240802,144700,115277115,1575,1575,1575,1575,0
20240802,144600,115277115,1575,1575,1575,1575,1
20240802,144500,115275540,1561,1561,1561,1561,12
20240802,144400,115256808,1561,1563,1563,1561,1700
20240802,144300,112602988,1570,1570,1570,1570,319
20240802,144200,112102158,1570,1570,1570,1570,43
20240802,144100,112034648,1577,1577,1577,1577,0
20240802,144000,112034648,1577,1577,1577,1577,0
20240802,143900,112034648,1577,1577,1577,1577,0
20240802,143800,112034648,1577,1577,1577,1577,0
20240802,143700,112034648,1577,1577,1577,1577,0
20240802,143600,112034648,1577,1577,1577,1577,0
20240802,143500,112034648,1577,1577,1577,1577,0
20240802,143400,112034648,1577,1577,1577,1577,0
20240802,143300,112034648,1577,1577,1577,1577,0
20240802,143200,112034648,1577,1577,1577,1577,0
20240802,143100,112034648,1577,1572,1577,1570,1521
20240802,143000,109642147,1573,1573,1573,1573,0
20240802,142900,109642147,1573,1573,1573,1573,0
20240802,142800,109642147,1573,1573,1573,1573,0
20240802,142700,109642147,1573,1573,1573,1573,0
20240802,142600,109642147,1573,1573,1573,1573,0
20240802,142500,109642147,1573,1573,1573,1573,102
20240802,142400,109481701,1580,1580,1580,1580,0
20240802,142300,109481701,1580,1580,1580,1580,0
20240802,142200,109481701,1580,1580,1580,1580,0
20240802,142100,109481701,1580,1580,1580,1580,0
20240802,142000,109481701,1580,1580,1580,1580,0
20240802,141900,109481701,1580,1580,1580,1580,0
20240802,141800,109481701,1580,1580,1580,1580,59
20240802,141700,109388481,1579,1579,1579,1579,0
20240802,141600,109388481,1579,1579,1579,1579,0
20240802,141500,109388481,1579,1579,1579,1579,17
20240802,141400,109361638,1579,1584,1584,1579,7801
20240802,141300,97043854,1579,1579,1579,1579,0
20240802,141200,97043854,1579,1579,1579,1579,0
20240802,141100,97043854,1579,1579,1579,1579,100
20240802,141000,96885954,1579,1580,1580,1579,309
20240802,140900,96398042,1584,1584,1584,1584,0
20240802,140800,96398042,1584,1584,1584,1584,0
20240802,140700,96398042,1584,1584,1584,1584,0
20240802,140600,96398042,1584,1584,1584,1584,0
20240802,140500,96398042,1584,1584,1584,1584,0
20240802,140400,96398042,1584,1584,1584,1584,0
20240802,140300,96398042,1584,1584,1584,1584,0
20240802,140200,96398042,1584,1584,1584,1584,0
20240802,140100,96398042,1584,1584,1584,1584,0
20240802,140000,96398042,1584,1584,1584,1584,325
20240802,135900,95883242,1585,1585,1585,1585,0
20240802,135800,95883242,1585,1585,1585,1585,0
20240802,135700,95883242,1585,1585,1585,1585,0
20240802,135600,95883242,1585,1585,1585,1585,0
20240802,135500,95883242,1585,1585,1585,1585,0
20240802,135400,95883242,1585,1585,1585,1585,1
20240802,135300,95881657,1579,1579,1579,1579,0
20240802,135200,95881657,1579,1578,1579,1578,2280
20240802,135100,92282350,1573,1573,1573,1573,0
20240802,135000,92282350,1573,1573,1573,1573,0
20240802,134900,92282350,1573,1573,1573,1573,0
20240802,134800,92282350,1573,1573,1573,1573,0
20240802,134700,92282350,1573,1573,1573,1573,0
20240802,134600,92282350,1573,1573,1573,1573,0
20240802,134500,92282350,1573,1573,1573,1573,0
20240802,134400,92282350,1573,1573,1573,1573,0
20240802,134300,92282350,1573,1573,1573,1573,20
20240802,134200,92250890,1573,1573,1573,1573,0
20240802,134100,92250890,1573,1573,1573,1573,0
20240802,134000,92250890,1573,1573,1573,1573,0
20240802,133900,92250890,1573,1573,1573,1573,0
20240802,133800,92250890,1573,1573,1573,1573,0
20240802,133700,92250890,1573,1573,1573,1573,813
20240802,133600,90972041,1579,1579,1579,1579,32
20240802,133500,90921513,1579,1579,1579,1579,0
20240802,133400,90921513,1579,1579,1579,1579,0
20240802,133300,90921513,1579,1579,1579,1579,0
20240802,133200,90921513,1579,1579,1579,1579,0
20240802,133100,90921513,1579,1579,1579,1579,0
20240802,133000,90921513,1579,1579,1579,1579,0
20240802,132900,90921513,1579,1579,1579,1579,0
20240802,132800,90921513,1579,1579,1579,1579,0
20240802,132700,90921513,1579,1579,1579,1579,0
20240802,132600,90921513,1579,1579,1579,1579,1
20240802,132500,90919934,1574,1574,1574,1574,0
20240802,132400,90919934,1574,1574,1574,1574,0
20240802,132300,90919934,1574,1574,1574,1574,0
20240802,132200,90919934,1574,1574,1574,1574,0
20240802,132100,90919934,1574,1574,1574,1574,614
20240802,132000,89953498,1574,1574,1574,1574,90
20240802,131900,89811838,1573,1573,1573,1573,0
20240802,131800,89811838,1573,1573,1573,1573,10
20240802,131700,89796108,1574,1579,1579,1574,3261
20240802,131600,84647534,1579,1579,1579,1579,0
20240802,131500,84647534,1579,1579,1579,1579,0
20240802,131400,84647534,1579,1579,1579,1579,1400
20240802,131300,82436934,1579,1579,1579,1579,867
20240802,131200,81067941,1579,1579,1579,1579,3601
20240802,131100,75381962,1579,1579,1579,1579,0
20240802,131000,75381962,1579,1579,1579,1579,0
20240802,130900,75381962,1579,1579,1579,1579,1000
20240802,130800,73802962,1580,1580,1580,1580,0
20240802,130700,73802962,1580,1580,1580,1580,0
20240802,130600,73802962,1580,1580,1580,1580,242
20240802,130500,73420602,1579,1579,1579,1579,2904
20240802,130400,68835186,1580,1580,1580,1580,0
20240802,130300,68835186,1580,1580,1580,1580,0
20240802,130200,68835186,1580,1580,1580,1580,0
20240802,130100,68835186,1580,1579,1580,1579,1208
20240802,130000,66927578,1583,1583,1583,1583,0
20240802,125900,66927578,1583,1583,1583,1583,0
20240802,125800,66927578,1583,1583,1583,1583,0
20240802,125700,66927578,1583,1583,1583,1583,0
20240802,125600,66927578,1583,1583,1583,1583,0
20240802,125500,66927578,1583,1583,1583,1583,1
20240802,125400,66925995,1579,1580,1583,1579,9105
20240802,125300,52549194,1580,1582,1582,1580,1020
20240802,125200,50937591,1588,1588,1588,1588,0
20240802,125100,50937591,1588,1588,1588,1588,0
20240802,125000,50937591,1588,1588,1588,1588,0
20240802,124900,50937591,1588,1588,1588,1588,0
20240802,124800,50937591,1588,1588,1588,1588,0
20240802,124700,50937591,1588,1588,1588,1588,0
20240802,124600,50937591,1588,1588,1588,1588,0
20240802,124500,50937591,1588,1588,1588,1588,0
20240802,124400,50937591,1588,1588,1588,1588,0
20240802,124300,50937591,1588,1588,1588,1588,0
20240802,124200,50937591,1588,1588,1588,1588,0
20240802,124100,50937591,1588,1588,1588,1588,0
20240802,124000,50937591,1588,1588,1588,1588,0
20240802,123900,50937591,1588,1588,1588,1588,0
20240802,123800,50937591,1588,1588,1588,1588,0
20240802,123700,50937591,1588,1588,1588,1588,0
20240802,123600,50937591,1588,1588,1588,1588,0
20240802,123500,50937591,1588,1588,1588,1588,0
20240802,123400,50937591,1588,1588,1588,1588,0
20240802,123300,50937591,1588,1588,1588,1588,0
20240802,123200,50937591,1588,1588,1588,1588,0
20240802,123100,50937591,1588,1588,1588,1588,0
20240802,123000,50937591,1588,1588,1588,1588,0
20240802,122900,50937591,1588,1588,1588,1588,0
20240802,122800,50937591,1588,1588,1588,1588,0
20240802,122700,50937591,1588,1588,1588,1588,0
20240802,122600,50937591,1588,1588,1588,1588,0
20240802,122500,50937591,1588,1588,1588,1588,0
20240802,122400,50937591,1588,1588,1588,1588,0
20240802,122300,50937591,1588,1588,1588,1588,0
20240802,122200,50937591,1588,1588,1588,1588,0
20240802,122100,50937591,1588,1588,1588,1588,0
20240802,122000,50937591,1588,1588,1588,1588,0
20240802,121900,50937591,1588,1588,1588,1588,0
20240802,121800,50937591,1588,1588,1588,1588,0
20240802,121700,50937591,1588,1588,1588,1588,0
20240802,121600,50937591,1588,1588,1588,1588,1
20240802,121500,50936003,1581,1588,1588,1581,3500
20240802,121400,45399651,1595,1595,1595,1595,0
20240802,121300,45399651,1595,1595,1595,1595,0
20240802,121200,45399651,1595,1595,1595,1595,0
20240802,121100,45399651,1595,1595,1595,1595,0
20240802,121000,45399651,1595,1595,1595,1595,0
20240802,120900,45399651,1595,1595,1595,1595,0
20240802,120800,45399651,1595,1595,1595,1595,0
20240802,120700,45399651,1595,1595,1595,1595,3
20240802,120600,45394866,1595,1591,1595,1591,210
20240802,120500,45060564,1588,1588,1588,1588,1
20240802,120400,45058976,1591,1591,1591,1591,0
20240802,120300,45058976,1591,1591,1591,1591,0
20240802,120200,45058976,1591,1591,1591,1591,0
20240802,120100,45058976,1591,1591,1591,1591,0
20240802,120000,45058976,1591,1591,1591,1591,0
20240802,115900,45058976,1591,1591,1591,1591,0
20240802,115800,45058976,1591,1591,1591,1591,0
20240802,115700,45058976,1591,1591,1591,1591,0
20240802,115600,45058976,1591,1591,1591,1591,0
20240802,115500,45058976,1591,1591,1591,1591,0
20240802,115400,45058976,1591,1591,1591,1591,0
20240802,115300,45058976,1591,1591,1591,1591,0
20240802,115200,45058976,1591,1591,1591,1591,1600
20240802,115100,42513376,1591,1591,1591,1591,0
20240802,115000,42513376,1591,1591,1591,1591,0
20240802,114900,42513376,1591,1591,1591,1591,0
20240802,114800,42513376,1591,1591,1591,1591,0
20240802,114700,42513376,1591,1591,1591,1591,0
20240802,114600,42513376,1591,1591,1591,1591,0
20240802,114500,42513376,1591,1591,1591,1591,0
20240802,114400,42513376,1591,1591,1591,1591,600
20240802,114300,41558776,1591,1591,1591,1591,0
20240802,114200,41558776,1591,1591,1591,1591,0
20240802,114100,41558776,1591,1585,1591,1585,912
20240802,114000,40113196,1585,1585,1585,1585,0
20240802,113900,40113196,1585,1585,1585,1585,0
20240802,113800,40113196,1585,1585,1585,1585,0
20240802,113700,40113196,1585,1585,1585,1585,802
20240802,113600,38842026,1592,1592,1592,1592,0
20240802,113500,38842026,1592,1592,1592,1592,4
20240802,113400,38835658,1593,1593,1593,1593,0
20240802,113300,38835658,1593,1593,1593,1593,0
20240802,113200,38835658,1593,1593,1593,1593,0
20240802,113100,38835658,1593,1593,1593,1593,0
20240802,113000,38835658,1593,1593,1593,1593,0
20240802,112900,38835658,1593,1593,1593,1593,0
20240802,112800,38835658,1593,1593,1593,1593,0
20240802,112700,38835658,1593,1593,1593,1593,170
20240802,112600,38564848,1592,1592,1592,1592,0
20240802,112500,38564848,1592,1592,1592,1592,0
20240802,112400,38564848,1592,1592,1592,1592,500
20240802,112300,37768848,1595,1595,1595,1595,0
20240802,112200,37768848,1595,1595,1595,1595,0
20240802,112100,37768848,1595,1595,1595,1595,0
20240802,112000,37768848,1595,1595,1595,1595,0
20240802,111900,37768848,1595,1595,1595,1595,0
20240802,111800,37768848,1595,1595,1595,1595,0
20240802,111700,37768848,1595,1595,1595,1595,0
20240802,111600,37768848,1595,1595,1595,1595,0
20240802,111500,37768848,1595,1595,1595,1595,0
20240802,111400,37768848,1595,1595,1595,1595,0
20240802,111300,37768848,1595,1595,1595,1595,0
20240802,111200,37768848,1595,1595,1595,1595,0
20240802,111100,37768848,1595,1595,1595,1595,0
20240802,111000,37768848,1595,1595,1595,1595,0
20240802,110900,37768848,1595,1595,1595,1595,0
20240802,110800,37768848,1595,1595,1595,1595,0
20240802,110700,37768848,1595,1594,1595,1594,3134
20240802,110600,32770119,1600,1600,1600,1600,0
20240802,110500,32770119,1600,1600,1600,1600,0
20240802,110400,32770119,1600,1600,1600,1600,0
20240802,110300,32770119,1600,1600,1600,1600,0
20240802,110200,32770119,1600,1600,1600,1600,0
20240802,110100,32770119,1600,1600,1600,1600,0
20240802,110000,32770119,1600,1600,1600,1600,0
20240802,105900,32770119,1600,1600,1600,1600,0
20240802,105800,32770119,1600,1600,1600,1600,0
20240802,105700,32770119,1600,1600,1600,1600,0
20240802,105600,32770119,1600,1600,1600,1600,0
20240802,105500,32770119,1600,1600,1600,1600,0
20240802,105400,32770119,1600,1600,1600,1600,0
20240802,105300,32770119,1600,1600,1600,1600,0
20240802,105200,32770119,1600,1600,1600,1600,0
20240802,105100,32770119,1600,1600,1600,1600,0
20240802,105000,32770119,1600,1600,1600,1600,0
20240802,104900,32770119,1600,1600,1600,1600,0
20240802,104800,32770119,1600,1600,1600,1600,0
20240802,104700,32770119,1600,1600,1600,1600,0
20240802,104600,32770119,1600,1600,1600,1600,0
20240802,104500,32770119,1600,1600,1600,1600,2
20240802,104400,32766919,1600,1582,1600,1582,2835
20240802,104300,28276359,1582,1582,1582,1582,0
20240802,104200,28276359,1582,1582,1582,1582,0
20240802,104100,28276359,1582,1582,1582,1582,0
20240802,104000,28276359,1582,1582,1582,1582,10
20240802,103900,28260539,1579,1579,1579,1579,1000
20240802,103800,26681539,1582,1582,1582,1582,0
20240802,103700,26681539,1582,1579,1582,1579,1010
20240802,103600,25086746,1579,1579,1579,1579,0
20240802,103500,25086746,1579,1579,1579,1579,0
20240802,103400,25086746,1579,1579,1579,1579,0
20240802,103300,25086746,1579,1579,1579,1579,0
20240802,103200,25086746,1579,1579,1579,1579,23
20240802,103100,25050429,1582,1582,1582,1582,2
20240802,103000,25047265,1579,1564,1579,1564,5062
20240802,102900,17065787,1572,1572,1572,1572,0
20240802,102800,17065787,1572,1572,1572,1572,0
20240802,102700,17065787,1572,1572,1572,1572,0
20240802,102600,17065787,1572,1572,1572,1572,0
20240802,102500,17065787,1572,1572,1572,1572,0
20240802,102400,17065787,1572,1572,1572,1572,0
20240802,102300,17065787,1572,1572,1572,1572,0
20240802,102200,17065787,1572,1572,1572,1572,0
20240802,102100,17065787,1572,1572,1572,1572,0
20240802,102000,17065787,1572,1572,1572,1572,0
20240802,101900,17065787,1572,1572,1572,1572,0
20240802,101800,17065787,1572,1572,1572,1572,0
20240802,101700,17065787,1572,1572,1572,1572,1
20240802,101600,17064215,1572,1572,1572,1572,0
20240802,101500,17064215,1572,1572,1572,1572,0
20240802,101400,17064215,1572,1572,1572,1572,0
20240802,101300,17064215,1572,1572,1572,1572,0
20240802,101200,17064215,1572,1572,1572,1572,0
20240802,101100,17064215,1572,1572,1572,1572,0
20240802,101000,17064215,1572,1572,1572,1572,0
20240802,100900,17064215,1572,1572,1572,1572,1
20240802,100800,17062643,1556,1556,1556,1556,0
20240802,100700,17062643,1556,1556,1556,1556,0
20240802,100600,17062643,1556,1556,1556,1556,0
20240802,100500,17062643,1556,1556,1556,1556,77
20240802,100400,16942831,1555,1555,1555,1555,0
20240802,100300,16942831,1555,1559,1559,1555,1031
20240802,100200,15335616,1559,1559,1559,1559,11
20240802,100100,15318467,1559,1555,1559,1555,58
20240802,100000,15228273,1559,1559,1559,1559,14
20240802,095900,15206447,1559,1570,1570,1559,60
20240802,095800,15112875,1570,1570,1570,1570,15
20240802,095700,15089325,1559,1560,1560,1559,58
20240802,095600,14998893,1560,1560,1560,1560,0
20240802,095500,14998893,1560,1560,1560,1560,100
20240802,095400,14842893,1572,1572,1572,1572,1
20240802,095300,14841321,1561,1561,1561,1561,362
20240802,095200,14276239,1573,1573,1573,1573,1
20240802,095100,14274666,1562,1567,1567,1562,249
20240802,095000,13885547,1567,1567,1567,1567,0
20240802,094900,13885547,1567,1576,1576,1567,1701
20240802,094800,11220071,1567,1567,1567,1567,0
20240802,094700,11220071,1567,1567,1567,1567,134
20240802,094600,11010093,1576,1576,1576,1576,0
20240802,094500,11010093,1576,1573,1576,1573,1001
20240802,094400,9435517,1573,1573,1573,1573,10
20240802,094300,9419787,1568,1568,1568,1568,33
20240802,094200,9368043,1574,1574,1574,1574,0
20240802,094100,9368043,1574,1574,1574,1574,0
20240802,094000,9368043,1574,1574,1574,1574,1
20240802,093900,9366469,1570,1570,1570,1570,0
20240802,093800,9366469,1570,1570,1570,1570,63
20240802,093700,9267559,1575,1575,1575,1575,1
20240802,093600,9265984,1563,1563,1563,1563,4
20240802,093500,9259732,1563,1574,1574,1563,13
20240802,093400,9239303,1574,1574,1574,1574,0
20240802,093300,9239303,1574,1575,1575,1574,30
20240802,093200,9192073,1576,1576,1576,1576,10
20240802,093100,9176313,1578,1578,1578,1578,0
20240802,093000,9176313,1578,1565,1578,1565,19
20240802,092900,9146565,1565,1565,1565,1565,0
20240802,092800,9146565,1565,1565,1565,1565,0
20240802,092700,9146565,1565,1565,1565,1565,0
20240802,092600,9146565,1565,1565,1565,1565,1
20240802,092500,9145000,1562,1563,1563,1562,164
20240802,092400,8888775,1565,1565,1565,1565,0
20240802,092300,8888775,1565,1565,1565,1565,982
20240802,092200,7351945,1567,1567,1567,1567,70
20240802,092100,7242255,1566,1566,1566,1566,119
20240802,092000,7055901,1579,1579,1579,1579,0
20240802,091900,7055901,1579,1579,1579,1579,0
20240802,091800,7055901,1579,1579,1579,1579,10
20240802,091700,7040111,1567,1567,1567,1567,0
20240802,091600,7040111,1567,1567,1567,1567,65
20240802,091500,6938256,1568,1568,1568,1568,37
20240802,091400,6880240,1579,1567,1579,1567,1010
20240802,091300,5297450,1579,1579,1579,1579,0
20240802,091200,5297450,1579,1572,1579,1571,720
20240802,091100,4164690,1580,1588,1588,1579,2085
20240802,091000,859012,1588,1588,1588,1588,0
20240802,090900,859012,1588,1588,1588,1588,8
20240802,090800,846308,1587,1587,1587,1587,500
20240802,090700,52808,1594,1594,1594,1594,0
20240802,090600,52808,1594,1594,1594,1594,1
20240802,090500,51214,1594,1594,1594,1594,1
20240802,090400,49620,1600,1600,1600,1600,0
20240802,090300,49620,1600,1600,1600,1600,0
20240802,090200,49620,1600,1600,1600,1600,0
20240802,090100,49620,1600,1600,1600,1600,1
20240802,090000,48020,1600,1601,1601,1600,30