KissMeData/339950/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,211000,240762316,1765,1765,1765,1765,5911
20240802,210900,240762316,1765,1765,1765,1765,0
20240802,210800,240762316,1765,1765,1765,1765,0
20240802,210700,240762316,1765,1765,1765,1765,0
20240802,210600,240762316,1765,1765,1765,1765,0
20240802,210500,240762316,1765,1765,1765,1765,0
20240802,210400,240762316,1765,1765,1765,1765,0
20240802,210300,240762316,1765,1765,1765,1765,0
20240802,210200,240762316,1765,1765,1765,1765,0
20240802,210100,240762316,1765,1765,1765,1765,0
20240802,210000,240762316,1765,1765,1765,1765,0
20240802,205900,240762316,1765,1765,1765,1765,0
20240802,205800,240762316,1765,1765,1765,1765,0
20240802,205700,240762316,1765,1765,1765,1765,0
20240802,205600,240762316,1765,1765,1765,1765,0
20240802,205500,240762316,1765,1765,1765,1765,0
20240802,205400,240762316,1765,1765,1765,1765,0
20240802,205300,240762316,1765,1765,1765,1765,0
20240802,205200,240762316,1765,1765,1765,1765,0
20240802,205100,240762316,1765,1765,1765,1765,0
20240802,205000,240762316,1765,1765,1765,1765,0
20240802,204900,240762316,1765,1765,1765,1765,0
20240802,204800,240762316,1765,1765,1765,1765,0
20240802,204700,240762316,1765,1765,1765,1765,0
20240802,204600,240762316,1765,1765,1765,1765,0
20240802,204500,240762316,1765,1765,1765,1765,0
20240802,204400,240762316,1765,1765,1765,1765,0
20240802,204300,240762316,1765,1765,1765,1765,0
20240802,204200,240762316,1765,1765,1765,1765,0
20240802,204100,240762316,1765,1765,1765,1765,0
20240802,204000,240762316,1765,1765,1765,1765,5911
20240802,203900,240762316,1765,1765,1765,1765,0
20240802,203800,240762316,1765,1765,1765,1765,0
20240802,203700,240762316,1765,1765,1765,1765,0
20240802,203600,240762316,1765,1765,1765,1765,0
20240802,203500,240762316,1765,1765,1765,1765,0
20240802,203400,240762316,1765,1765,1765,1765,0
20240802,203300,240762316,1765,1765,1765,1765,0
20240802,203200,240762316,1765,1765,1765,1765,0
20240802,203100,240762316,1765,1765,1765,1765,0
20240802,203000,240762316,1765,1765,1765,1765,0
20240802,202900,240762316,1765,1765,1765,1765,0
20240802,202800,240762316,1765,1765,1765,1765,0
20240802,202700,240762316,1765,1765,1765,1765,0
20240802,202600,240762316,1765,1765,1765,1765,0
20240802,202500,240762316,1765,1765,1765,1765,0
20240802,202400,240762316,1765,1765,1765,1765,0
20240802,202300,240762316,1765,1765,1765,1765,0
20240802,202200,240762316,1765,1765,1765,1765,0
20240802,202100,240762316,1765,1765,1765,1765,0
20240802,202000,240762316,1765,1765,1765,1765,0
20240802,201900,240762316,1765,1765,1765,1765,0
20240802,201800,240762316,1765,1765,1765,1765,0
20240802,201700,240762316,1765,1765,1765,1765,0
20240802,201600,240762316,1765,1765,1765,1765,0
20240802,201500,240762316,1765,1765,1765,1765,0
20240802,201400,240762316,1765,1765,1765,1765,0
20240802,201300,240762316,1765,1765,1765,1765,0
20240802,201200,240762316,1765,1765,1765,1765,0
20240802,201100,240762316,1765,1765,1765,1765,0
20240802,201000,240762316,1765,1765,1765,1765,5911
20240802,200900,240762316,1765,1765,1765,1765,0
20240802,200800,240762316,1765,1765,1765,1765,0
20240802,200700,240762316,1765,1765,1765,1765,0
20240802,200600,240762316,1765,1765,1765,1765,0
20240802,200500,240762316,1765,1765,1765,1765,0
20240802,200400,240762316,1765,1765,1765,1765,0
20240802,200300,240762316,1765,1765,1765,1765,0
20240802,200200,240762316,1765,1765,1765,1765,0
20240802,200100,240762316,1765,1765,1765,1765,0
20240802,200000,240762316,1765,1765,1765,1765,0
20240802,195900,240762316,1765,1765,1765,1765,0
20240802,195800,240762316,1765,1765,1765,1765,0
20240802,195700,240762316,1765,1765,1765,1765,0
20240802,195600,240762316,1765,1765,1765,1765,0
20240802,195500,240762316,1765,1765,1765,1765,0
20240802,195400,240762316,1765,1765,1765,1765,0
20240802,195300,240762316,1765,1765,1765,1765,0
20240802,195200,240762316,1765,1765,1765,1765,0
20240802,195100,240762316,1765,1765,1765,1765,0
20240802,195000,240762316,1765,1765,1765,1765,0
20240802,194900,240762316,1765,1765,1765,1765,0
20240802,194800,240762316,1765,1765,1765,1765,0
20240802,194700,240762316,1765,1765,1765,1765,0
20240802,194600,240762316,1765,1765,1765,1765,0
20240802,194500,240762316,1765,1765,1765,1765,0
20240802,194400,240762316,1765,1765,1765,1765,0
20240802,194300,240762316,1765,1765,1765,1765,0
20240802,194200,240762316,1765,1765,1765,1765,0
20240802,194100,240762316,1765,1765,1765,1765,0
20240802,194000,240762316,1765,1765,1765,1765,5911
20240802,193900,240762316,1765,1765,1765,1765,0
20240802,193800,240762316,1765,1765,1765,1765,0
20240802,193700,240762316,1765,1765,1765,1765,0
20240802,193600,240762316,1765,1765,1765,1765,0
20240802,193500,240762316,1765,1765,1765,1765,0
20240802,193400,240762316,1765,1765,1765,1765,0
20240802,193300,240762316,1765,1765,1765,1765,0
20240802,193200,240762316,1765,1765,1765,1765,0
20240802,193100,240762316,1765,1765,1765,1765,0
20240802,193000,240762316,1765,1765,1765,1765,0
20240802,192900,240762316,1765,1765,1765,1765,0
20240802,192800,240762316,1765,1765,1765,1765,0
20240802,192700,240762316,1765,1765,1765,1765,0
20240802,192600,240762316,1765,1765,1765,1765,0
20240802,192500,240762316,1765,1765,1765,1765,0
20240802,192400,240762316,1765,1765,1765,1765,0
20240802,192300,240762316,1765,1765,1765,1765,0
20240802,192200,240762316,1765,1765,1765,1765,0
20240802,192100,240762316,1765,1765,1765,1765,0
20240802,192000,240762316,1765,1765,1765,1765,0
20240802,191900,240762316,1765,1765,1765,1765,0
20240802,191800,240762316,1765,1765,1765,1765,0
20240802,191700,240762316,1765,1765,1765,1765,0
20240802,191600,240762316,1765,1765,1765,1765,0
20240802,191500,240762316,1765,1765,1765,1765,0
20240802,191400,240762316,1765,1765,1765,1765,0
20240802,191300,240762316,1765,1765,1765,1765,0
20240802,191200,240762316,1765,1765,1765,1765,0
20240802,191100,240762316,1765,1765,1765,1765,0
20240802,191000,240762316,1765,1765,1765,1765,5911
20240802,190900,240762316,1765,1765,1765,1765,0
20240802,190800,240762316,1765,1765,1765,1765,0
20240802,190700,240762316,1765,1765,1765,1765,0
20240802,190600,240762316,1765,1765,1765,1765,0
20240802,190500,240762316,1765,1765,1765,1765,0
20240802,190400,240762316,1765,1765,1765,1765,0
20240802,190300,240762316,1765,1765,1765,1765,0
20240802,190200,240762316,1765,1765,1765,1765,0
20240802,190100,240762316,1765,1765,1765,1765,0
20240802,190000,240762316,1765,1765,1765,1765,0
20240802,185900,240762316,1765,1765,1765,1765,0
20240802,185800,240762316,1765,1765,1765,1765,0
20240802,185700,240762316,1765,1765,1765,1765,0
20240802,185600,240762316,1765,1765,1765,1765,0
20240802,185500,240762316,1765,1765,1765,1765,0
20240802,185400,240762316,1765,1765,1765,1765,0
20240802,185300,240762316,1765,1765,1765,1765,0
20240802,185200,240762316,1765,1765,1765,1765,0
20240802,185100,240762316,1765,1765,1765,1765,0
20240802,185000,240762316,1765,1765,1765,1765,0
20240802,184900,240762316,1765,1765,1765,1765,0
20240802,184800,240762316,1765,1765,1765,1765,0
20240802,184700,240762316,1765,1765,1765,1765,0
20240802,184600,240762316,1765,1765,1765,1765,0
20240802,184500,240762316,1765,1765,1765,1765,0
20240802,184400,240762316,1765,1765,1765,1765,0
20240802,184300,240762316,1765,1765,1765,1765,0
20240802,184200,240762316,1765,1765,1765,1765,0
20240802,184100,240762316,1765,1765,1765,1765,0
20240802,184000,240762316,1765,1765,1765,1765,5911
20240802,183900,240762316,1765,1765,1765,1765,0
20240802,183800,240762316,1765,1765,1765,1765,0
20240802,183700,240762316,1765,1765,1765,1765,0
20240802,183600,240762316,1765,1765,1765,1765,0
20240802,183500,240762316,1765,1765,1765,1765,0
20240802,183400,240762316,1765,1765,1765,1765,0
20240802,183300,240762316,1765,1765,1765,1765,0
20240802,183200,240762316,1765,1765,1765,1765,0
20240802,183100,240762316,1765,1765,1765,1765,0
20240802,183000,240762316,1765,1765,1765,1765,0
20240802,182900,240762316,1765,1765,1765,1765,0
20240802,182800,240762316,1765,1765,1765,1765,0
20240802,182700,240762316,1765,1765,1765,1765,0
20240802,182600,240762316,1765,1765,1765,1765,0
20240802,182500,240762316,1765,1765,1765,1765,0
20240802,182400,240762316,1765,1765,1765,1765,0
20240802,182300,240762316,1765,1765,1765,1765,0
20240802,182200,240762316,1765,1765,1765,1765,0
20240802,182100,240762316,1765,1765,1765,1765,0
20240802,182000,240762316,1765,1765,1765,1765,0
20240802,181900,240762316,1765,1765,1765,1765,0
20240802,181800,240762316,1765,1765,1765,1765,0
20240802,181700,240762316,1765,1765,1765,1765,0
20240802,181600,240762316,1765,1765,1765,1765,0
20240802,181500,240762316,1765,1765,1765,1765,0
20240802,181400,240762316,1765,1765,1765,1765,0
20240802,181300,240762316,1765,1765,1765,1765,0
20240802,181200,240762316,1765,1765,1765,1765,0
20240802,181100,240762316,1765,1765,1765,1765,0
20240802,181000,240762316,1765,1765,1765,1765,5911
20240802,180900,240762316,1765,1765,1765,1765,0
20240802,180800,240762316,1765,1765,1765,1765,0
20240802,180700,240762316,1765,1765,1765,1765,0
20240802,180600,240762316,1765,1765,1765,1765,0
20240802,180500,240762316,1765,1765,1765,1765,0
20240802,180400,240762316,1765,1765,1765,1765,0
20240802,180300,240762316,1765,1765,1765,1765,0
20240802,180200,240762316,1765,1765,1765,1765,0
20240802,180100,240762316,1765,1765,1765,1765,0
20240802,180000,240762316,1765,1765,1765,1765,0
20240802,175900,240762316,1765,1765,1765,1765,0
20240802,175800,240762316,1765,1765,1765,1765,0
20240802,175700,240762316,1765,1765,1765,1765,0
20240802,175600,240762316,1765,1765,1765,1765,0
20240802,175500,240762316,1765,1765,1765,1765,0
20240802,175400,240762316,1765,1765,1765,1765,0
20240802,175300,240762316,1765,1765,1765,1765,0
20240802,175200,240762316,1765,1765,1765,1765,0
20240802,175100,240762316,1765,1765,1765,1765,0
20240802,175000,240762316,1765,1765,1765,1765,0
20240802,174900,240762316,1765,1765,1765,1765,0
20240802,174800,240762316,1765,1765,1765,1765,0
20240802,174700,240762316,1765,1765,1765,1765,0
20240802,174600,240762316,1765,1765,1765,1765,0
20240802,174500,240762316,1765,1765,1765,1765,0
20240802,174400,240762316,1765,1765,1765,1765,0
20240802,174300,240762316,1765,1765,1765,1765,0
20240802,174200,240762316,1765,1765,1765,1765,0
20240802,174100,240762316,1765,1765,1765,1765,0
20240802,174000,240762316,1765,1765,1765,1765,5911
20240802,173900,240762316,1765,1765,1765,1765,0
20240802,173800,240762316,1765,1765,1765,1765,0
20240802,173700,240762316,1765,1765,1765,1765,0
20240802,173600,240762316,1765,1765,1765,1765,0
20240802,173500,240762316,1765,1765,1765,1765,0
20240802,173400,240762316,1765,1765,1765,1765,0
20240802,173300,240762316,1765,1765,1765,1765,0
20240802,173200,240762316,1765,1765,1765,1765,0
20240802,173100,240762316,1765,1765,1765,1765,0
20240802,173000,240762316,1765,1765,1765,1765,0
20240802,172900,240762316,1765,1765,1765,1765,0
20240802,172800,240762316,1765,1765,1765,1765,0
20240802,172700,240762316,1765,1765,1765,1765,0
20240802,172600,240762316,1765,1765,1765,1765,0
20240802,172500,240762316,1765,1765,1765,1765,0
20240802,172400,240762316,1765,1765,1765,1765,0
20240802,172300,240762316,1765,1765,1765,1765,0
20240802,172200,240762316,1765,1765,1765,1765,0
20240802,172100,240762316,1765,1765,1765,1765,0
20240802,172000,240762316,1765,1765,1765,1765,0
20240802,171900,240762316,1765,1765,1765,1765,0
20240802,171800,240762316,1765,1765,1765,1765,0
20240802,171700,240762316,1765,1765,1765,1765,0
20240802,171600,240762316,1765,1765,1765,1765,0
20240802,171500,240762316,1765,1765,1765,1765,0
20240802,171400,240762316,1765,1765,1765,1765,0
20240802,171300,240762316,1765,1765,1765,1765,0
20240802,171200,240762316,1765,1765,1765,1765,0
20240802,171100,240762316,1765,1765,1765,1765,0
20240802,171000,240762316,1765,1765,1765,1765,5911
20240802,170900,240762316,1765,1765,1765,1765,0
20240802,170800,240762316,1765,1765,1765,1765,0
20240802,170700,240762316,1765,1765,1765,1765,0
20240802,170600,240762316,1765,1765,1765,1765,0
20240802,170500,240762316,1765,1765,1765,1765,0
20240802,170400,240762316,1765,1765,1765,1765,0
20240802,170300,240762316,1765,1765,1765,1765,0
20240802,170200,240762316,1765,1765,1765,1765,0
20240802,170100,240762316,1765,1765,1765,1765,0
20240802,170000,240762316,1765,1765,1765,1765,0
20240802,165900,240762316,1765,1765,1765,1765,0
20240802,165800,240762316,1765,1765,1765,1765,0
20240802,165700,240762316,1765,1765,1765,1765,0
20240802,165600,240762316,1765,1765,1765,1765,0
20240802,165500,240762316,1765,1765,1765,1765,0
20240802,165400,240762316,1765,1765,1765,1765,0
20240802,165300,240762316,1765,1765,1765,1765,0
20240802,165200,240762316,1765,1765,1765,1765,0
20240802,165100,240762316,1765,1765,1765,1765,0
20240802,165000,240762316,1765,1765,1765,1765,0
20240802,164900,240762316,1765,1765,1765,1765,0
20240802,164800,240762316,1765,1765,1765,1765,0
20240802,164700,240762316,1765,1765,1765,1765,0
20240802,164600,240762316,1765,1765,1765,1765,0
20240802,164500,240762316,1765,1765,1765,1765,0
20240802,164400,240762316,1765,1765,1765,1765,0
20240802,164300,240762316,1765,1765,1765,1765,0
20240802,164200,240762316,1765,1765,1765,1765,0
20240802,164100,240762316,1765,1765,1765,1765,0
20240802,164000,240762316,1765,1765,1765,1765,5911
20240802,163900,240762316,1765,1765,1765,1765,0
20240802,163800,240762316,1765,1765,1765,1765,0
20240802,163700,240762316,1765,1765,1765,1765,0
20240802,163600,240762316,1765,1765,1765,1765,0
20240802,163500,240762316,1765,1765,1765,1765,0
20240802,163400,240762316,1765,1765,1765,1765,0
20240802,163300,240762316,1765,1765,1765,1765,0
20240802,163200,240762316,1765,1765,1765,1765,0
20240802,163100,240762316,1765,1765,1765,1765,0
20240802,163000,240762316,1765,1765,1765,1765,0
20240802,162900,240762316,1765,1765,1765,1765,0
20240802,162800,240762316,1765,1765,1765,1765,0
20240802,162700,240762316,1765,1765,1765,1765,0
20240802,162600,240762316,1765,1765,1765,1765,0
20240802,162500,240762316,1765,1765,1765,1765,0
20240802,162400,240762316,1765,1765,1765,1765,0
20240802,162300,240762316,1765,1765,1765,1765,0
20240802,162200,240762316,1765,1765,1765,1765,0
20240802,162100,240762316,1765,1765,1765,1765,0
20240802,162000,240762316,1765,1765,1765,1765,0
20240802,161900,240762316,1765,1765,1765,1765,0
20240802,161800,240762316,1765,1765,1765,1765,0
20240802,161700,240762316,1765,1765,1765,1765,0
20240802,161600,240762316,1765,1765,1765,1765,0
20240802,161500,240762316,1765,1765,1765,1765,0
20240802,161400,240762316,1765,1765,1765,1765,0
20240802,161300,240762316,1765,1765,1765,1765,0
20240802,161200,240762316,1765,1765,1765,1765,0
20240802,161100,240762316,1765,1765,1765,1765,0
20240802,161000,240762316,1765,1765,1765,1765,5911
20240802,160900,240762316,1765,1765,1765,1765,0
20240802,160800,240762316,1765,1765,1765,1765,0
20240802,160700,240762316,1765,1765,1765,1765,0
20240802,160600,240762316,1765,1765,1765,1765,0
20240802,160500,240762316,1765,1765,1765,1765,0
20240802,160400,240762316,1765,1765,1765,1765,0
20240802,160300,240762316,1765,1765,1765,1765,0
20240802,160200,240762316,1765,1765,1765,1765,0
20240802,160100,240762316,1765,1765,1765,1765,0
20240802,160000,240762316,1765,1765,1765,1765,0
20240802,155900,240762316,1765,1765,1765,1765,0
20240802,155800,240762316,1765,1765,1765,1765,0
20240802,155700,240762316,1765,1765,1765,1765,0
20240802,155600,240762316,1765,1765,1765,1765,0
20240802,155500,240762316,1765,1765,1765,1765,0
20240802,155400,240762316,1765,1765,1765,1765,0
20240802,155300,240762316,1765,1765,1765,1765,0
20240802,155200,240762316,1765,1765,1765,1765,0
20240802,155100,240762316,1765,1765,1765,1765,0
20240802,155000,240762316,1765,1765,1765,1765,0
20240802,154900,240762316,1765,1765,1765,1765,0
20240802,154800,240762316,1765,1765,1765,1765,0
20240802,154700,240762316,1765,1765,1765,1765,0
20240802,154600,240762316,1765,1765,1765,1765,0
20240802,154500,240762316,1765,1765,1765,1765,0
20240802,154400,240762316,1765,1765,1765,1765,0
20240802,154300,240762316,1765,1765,1765,1765,0
20240802,154200,240762316,1765,1765,1765,1765,0
20240802,154100,240762316,1765,1765,1765,1765,0
20240802,154000,240762316,1765,1765,1765,1765,5911
20240802,153900,240762316,1765,1765,1765,1765,0
20240802,153800,240762316,1765,1765,1765,1765,0
20240802,153700,240762316,1765,1765,1765,1765,0
20240802,153600,240762316,1765,1765,1765,1765,0
20240802,153500,240762316,1765,1765,1765,1765,0
20240802,153400,240762316,1765,1765,1765,1765,0
20240802,153300,240762316,1765,1765,1765,1765,0
20240802,153200,240762316,1765,1765,1765,1765,0
20240802,153100,240762316,1765,1765,1765,1765,0
20240802,153000,240762316,1765,1765,1765,1765,5911
20240802,152900,230329401,1760,1760,1760,1760,0
20240802,152800,230329401,1760,1760,1760,1760,0
20240802,152700,230329401,1760,1760,1760,1760,0
20240802,152600,230329401,1760,1760,1760,1760,0
20240802,152500,230329401,1760,1760,1760,1760,0
20240802,152400,230329401,1760,1760,1760,1760,0
20240802,152300,230329401,1760,1760,1760,1760,0
20240802,152200,230329401,1760,1760,1760,1760,0
20240802,152100,230329401,1760,1760,1760,1760,0
20240802,152000,230329401,1760,1760,1760,1760,0
20240802,151900,230329401,1760,1745,1760,1745,308
20240802,151800,229788636,1755,1748,1755,1748,626
20240802,151700,228690942,1748,1740,1748,1739,182
20240802,151600,228374074,1747,1747,1747,1747,10
20240802,151500,228356604,1747,1747,1747,1738,415
20240802,151400,227634458,1747,1743,1747,1737,2998
20240802,151300,222418495,1748,1748,1748,1743,531
20240802,151200,221491553,1748,1748,1749,1748,110
20240802,151100,221299263,1753,1749,1753,1747,196
20240802,151000,220956564,1749,1753,1753,1749,30
20240802,150900,220904090,1753,1749,1753,1748,29
20240802,150800,220853361,1753,1753,1753,1753,0
20240802,150700,220853361,1753,1753,1753,1753,0
20240802,150600,220853361,1753,1753,1753,1753,10
20240802,150500,220835831,1747,1747,1747,1747,244
20240802,150400,220409563,1753,1753,1753,1748,128
20240802,150300,220185662,1748,1751,1751,1748,652
20240802,150200,219045864,1753,1753,1753,1753,10
20240802,150100,219028334,1752,1747,1753,1747,1641
20240802,150000,216153306,1746,1745,1746,1745,600
20240802,145900,215106206,1744,1743,1744,1743,889
20240802,145800,213556479,1743,1742,1743,1742,747
20240802,145700,212255198,1743,1743,1743,1743,3
20240802,145600,212249969,1736,1736,1736,1736,0
20240802,145500,212249969,1736,1736,1736,1736,0
20240802,145400,212249969,1736,1737,1737,1736,6735
20240802,145300,200551896,1737,1736,1737,1736,1301
20240802,145200,198292060,1735,1737,1737,1735,2914
20240802,145100,193234466,1737,1737,1737,1737,280
20240802,145000,192748106,1738,1738,1738,1738,112
20240802,144900,192553450,1738,1737,1738,1737,49
20240802,144800,192468299,1743,1738,1743,1737,139
20240802,144700,192226744,1744,1738,1744,1737,1851
20240802,144600,189009834,1738,1738,1738,1738,78
20240802,144500,188874270,1745,1745,1745,1745,0
20240802,144400,188874270,1745,1745,1745,1745,0
20240802,144300,188874270,1745,1745,1745,1745,0
20240802,144200,188874270,1745,1745,1745,1745,0
20240802,144100,188874270,1745,1745,1745,1745,0
20240802,144000,188874270,1745,1744,1745,1744,200
20240802,143900,188525349,1737,1745,1745,1737,3126
20240802,143800,183087860,1745,1745,1745,1745,0
20240802,143700,183087860,1745,1745,1745,1745,1
20240802,143600,183086115,1747,1747,1747,1747,10
20240802,143500,183068645,1740,1747,1747,1740,23
20240802,143400,183028555,1740,1748,1748,1740,110
20240802,143300,182837075,1739,1739,1739,1739,200
20240802,143200,182489275,1739,1739,1739,1739,1000
20240802,143100,180750275,1739,1739,1739,1739,1642
20240802,143000,177894837,1740,1740,1740,1740,3
20240802,142900,177889617,1740,1745,1745,1740,9339
20240802,142800,161617135,1745,1747,1747,1745,876
20240802,142700,160088284,1750,1750,1750,1750,0
20240802,142600,160088284,1750,1750,1750,1750,10
20240802,142500,160070784,1745,1747,1747,1745,5617
20240802,142400,150265810,1747,1748,1748,1747,2578
20240802,142300,145760542,1749,1753,1753,1749,428
20240802,142200,145011737,1753,1751,1753,1751,207
20240802,142100,144649200,1753,1753,1753,1753,80
20240802,142000,144508960,1753,1753,1753,1753,10
20240802,141900,144491430,1752,1752,1752,1752,80
20240802,141800,144351270,1752,1752,1752,1752,10
20240802,141700,144333750,1750,1751,1751,1750,84
20240802,141600,144186743,1751,1751,1751,1751,0
20240802,141500,144186743,1751,1751,1752,1751,8
20240802,141400,144172730,1752,1752,1752,1752,0
20240802,141300,144172730,1752,1752,1752,1752,6
20240802,141200,144162218,1752,1752,1752,1752,0
20240802,141100,144162218,1752,1752,1752,1752,0
20240802,141000,144162218,1752,1752,1752,1752,2
20240802,140900,144158714,1748,1753,1753,1748,1003
20240802,140800,142400470,1753,1753,1753,1753,3
20240802,140700,142395211,1748,1748,1748,1748,0
20240802,140600,142395211,1748,1748,1748,1748,0
20240802,140500,142395211,1748,1748,1748,1748,0
20240802,140400,142395211,1748,1748,1748,1748,10
20240802,140300,142377731,1748,1748,1748,1748,0
20240802,140200,142377731,1748,1748,1748,1748,100
20240802,140100,142202931,1748,1748,1748,1748,0
20240802,140000,142202931,1748,1748,1748,1748,100
20240802,135900,142028131,1748,1748,1748,1748,0
20240802,135800,142028131,1748,1749,1749,1748,1330
20240802,135700,139702163,1749,1749,1749,1749,0
20240802,135600,139702163,1749,1749,1749,1749,0
20240802,135500,139702163,1749,1749,1749,1749,0
20240802,135400,139702163,1749,1749,1749,1749,107
20240802,135300,139515020,1753,1753,1753,1753,10
20240802,135200,139497490,1748,1749,1749,1748,5348
20240802,135100,130144186,1755,1755,1755,1755,0
20240802,135000,130144186,1755,1755,1755,1755,0
20240802,134900,130144186,1755,1755,1755,1755,0
20240802,134800,130144186,1755,1755,1755,1755,0
20240802,134700,130144186,1755,1755,1755,1755,0
20240802,134600,130144186,1755,1755,1755,1755,0
20240802,134500,130144186,1755,1755,1755,1755,0
20240802,134400,130144186,1755,1755,1755,1755,0
20240802,134300,130144186,1755,1755,1755,1755,332
20240802,134200,129561526,1749,1754,1754,1749,302
20240802,134100,129033289,1754,1754,1754,1754,14
20240802,134000,129008733,1755,1755,1755,1755,0
20240802,133900,129008733,1755,1755,1755,1755,0
20240802,133800,129008733,1755,1754,1755,1754,26
20240802,133700,128963104,1754,1754,1754,1754,0
20240802,133600,128963104,1754,1755,1755,1754,757
20240802,133500,127635316,1764,1764,1764,1764,0
20240802,133400,127635316,1764,1764,1764,1764,2
20240802,133300,127631788,1755,1755,1755,1755,0
20240802,133200,127631788,1755,1755,1755,1755,100
20240802,133100,127456288,1754,1754,1754,1754,0
20240802,133000,127456288,1754,1754,1754,1754,0
20240802,132900,127456288,1754,1754,1754,1754,0
20240802,132800,127456288,1754,1754,1754,1754,0
20240802,132700,127456288,1754,1754,1754,1754,0
20240802,132600,127456288,1754,1754,1754,1754,1286
20240802,132500,125200644,1754,1754,1754,1754,0
20240802,132400,125200644,1754,1754,1754,1754,0
20240802,132300,125200644,1754,1754,1754,1754,2
20240802,132200,125197136,1753,1753,1753,1753,0
20240802,132100,125197136,1753,1753,1753,1753,400
20240802,132000,124495936,1752,1751,1752,1749,482
20240802,131900,123651656,1749,1749,1749,1749,0
20240802,131800,123651656,1749,1749,1749,1749,0
20240802,131700,123651656,1749,1749,1749,1749,0
20240802,131600,123651656,1749,1749,1749,1749,0
20240802,131500,123651656,1749,1750,1750,1748,362
20240802,131400,123018670,1751,1751,1751,1751,1
20240802,131300,123016919,1749,1749,1749,1749,0
20240802,131200,123016919,1749,1749,1749,1749,0
20240802,131100,123016919,1749,1752,1752,1749,2740
20240802,131000,118221980,1752,1752,1752,1752,0
20240802,130900,118221980,1752,1752,1752,1752,0
20240802,130800,118221980,1752,1752,1752,1752,0
20240802,130700,118221980,1752,1754,1754,1752,110
20240802,130600,118029216,1752,1754,1754,1752,317
20240802,130500,117473489,1754,1754,1754,1754,0
20240802,130400,117473489,1754,1754,1754,1754,200
20240802,130300,117122689,1754,1754,1754,1754,0
20240802,130200,117122689,1754,1754,1754,1754,0
20240802,130100,117122689,1754,1754,1754,1754,305
20240802,130000,116587719,1754,1754,1754,1754,1
20240802,125900,116585965,1765,1765,1765,1765,0
20240802,125800,116585965,1765,1765,1765,1765,0
20240802,125700,116585965,1765,1765,1765,1765,0
20240802,125600,116585965,1765,1765,1765,1765,0
20240802,125500,116585965,1765,1765,1765,1765,0
20240802,125400,116585965,1765,1765,1765,1765,0
20240802,125300,116585965,1765,1765,1765,1765,0
20240802,125200,116585965,1765,1765,1765,1765,28
20240802,125100,116536545,1765,1765,1765,1765,76
20240802,125000,116402405,1765,1765,1765,1765,4
20240802,124900,116395345,1766,1766,1766,1766,0
20240802,124800,116395345,1766,1766,1766,1766,0
20240802,124700,116395345,1766,1766,1766,1766,0
20240802,124600,116395345,1766,1766,1766,1766,0
20240802,124500,116395345,1766,1766,1766,1766,0
20240802,124400,116395345,1766,1766,1766,1766,0
20240802,124300,116395345,1766,1766,1766,1766,0
20240802,124200,116395345,1766,1757,1766,1750,5811
20240802,124100,106202760,1764,1764,1767,1756,8355
20240802,124000,91496363,1764,1764,1764,1764,102
20240802,123900,91316435,1769,1769,1769,1769,0
20240802,123800,91316435,1769,1769,1769,1769,200
20240802,123700,90962635,1769,1769,1769,1769,0
20240802,123600,90962635,1769,1769,1769,1769,0
20240802,123500,90962635,1769,1769,1769,1769,0
20240802,123400,90962635,1769,1769,1769,1769,0
20240802,123300,90962635,1769,1769,1769,1769,0
20240802,123200,90962635,1769,1769,1769,1769,241
20240802,123100,90536306,1769,1769,1769,1769,0
20240802,123000,90536306,1769,1769,1769,1769,0
20240802,122900,90536306,1769,1769,1769,1769,0
20240802,122800,90536306,1769,1769,1769,1769,0
20240802,122700,90536306,1769,1769,1769,1769,2
20240802,122600,90532768,1769,1769,1769,1769,0
20240802,122500,90532768,1769,1769,1769,1769,0
20240802,122400,90532768,1769,1769,1769,1769,0
20240802,122300,90532768,1769,1769,1769,1769,0
20240802,122200,90532768,1769,1769,1769,1769,0
20240802,122100,90532768,1769,1769,1769,1769,3
20240802,122000,90527461,1764,1764,1764,1764,0
20240802,121900,90527461,1764,1764,1764,1764,0
20240802,121800,90527461,1764,1764,1764,1764,101
20240802,121700,90349297,1763,1763,1763,1763,0
20240802,121600,90349297,1763,1763,1763,1763,0
20240802,121500,90349297,1763,1763,1763,1763,0
20240802,121400,90349297,1763,1763,1763,1763,0
20240802,121300,90349297,1763,1765,1765,1763,2742
20240802,121200,85514291,1764,1764,1764,1764,0
20240802,121100,85514291,1764,1765,1765,1764,955
20240802,121000,83828937,1766,1768,1768,1766,2366
20240802,120900,79648991,1768,1768,1768,1768,204
20240802,120800,79288319,1769,1770,1770,1769,5
20240802,120700,79279471,1777,1777,1777,1777,0
20240802,120600,79279471,1777,1777,1777,1777,0
20240802,120500,79279471,1777,1777,1777,1777,2
20240802,120400,79275917,1777,1777,1777,1777,0
20240802,120300,79275917,1777,1777,1777,1777,0
20240802,120200,79275917,1777,1777,1777,1777,0
20240802,120100,79275917,1777,1777,1777,1777,10
20240802,120000,79258147,1768,1768,1768,1768,0
20240802,115900,79258147,1768,1768,1768,1768,0
20240802,115800,79258147,1768,1768,1768,1768,0
20240802,115700,79258147,1768,1768,1768,1768,0
20240802,115600,79258147,1768,1768,1768,1768,0
20240802,115500,79258147,1768,1768,1768,1768,0
20240802,115400,79258147,1768,1768,1768,1768,0
20240802,115300,79258147,1768,1768,1768,1768,0
20240802,115200,79258147,1768,1768,1768,1768,0
20240802,115100,79258147,1768,1768,1768,1768,0
20240802,115000,79258147,1768,1768,1768,1768,0
20240802,114900,79258147,1768,1777,1777,1768,2
20240802,114800,79254602,1773,1773,1773,1773,100
20240802,114700,79077302,1768,1769,1769,1768,1274
20240802,114600,76824869,1768,1768,1768,1768,0
20240802,114500,76824869,1768,1768,1768,1768,0
20240802,114400,76824869,1768,1773,1773,1768,75
20240802,114300,76692264,1768,1768,1768,1768,20
20240802,114200,76656904,1773,1769,1773,1769,160
20240802,114100,76373264,1773,1771,1773,1769,2662
20240802,114000,71661283,1771,1771,1771,1771,599
20240802,113900,70600454,1771,1771,1771,1771,2
20240802,113800,70596912,1771,1771,1771,1771,0
20240802,113700,70596912,1771,1771,1771,1771,0
20240802,113600,70596912,1771,1771,1771,1771,673
20240802,113500,69405029,1772,1772,1772,1772,0
20240802,113400,69405029,1772,1772,1772,1772,0
20240802,113300,69405029,1772,1772,1772,1772,0
20240802,113200,69405029,1772,1772,1772,1772,0
20240802,113100,69405029,1772,1774,1774,1772,493
20240802,113000,68531093,1774,1774,1774,1774,0
20240802,112900,68531093,1774,1774,1774,1774,0
20240802,112800,68531093,1774,1774,1774,1774,0
20240802,112700,68531093,1774,1774,1774,1774,0
20240802,112600,68531093,1774,1776,1776,1774,2932
20240802,112500,63326587,1777,1777,1777,1777,0
20240802,112400,63326587,1777,1778,1778,1777,321
20240802,112300,62756151,1778,1778,1778,1778,35
20240802,112200,62693921,1778,1778,1778,1778,32
20240802,112100,62637025,1779,1779,1779,1779,0
20240802,112000,62637025,1779,1779,1779,1779,1
20240802,111900,62635246,1780,1780,1780,1780,0
20240802,111800,62635246,1780,1780,1780,1780,0
20240802,111700,62635246,1780,1780,1780,1780,0
20240802,111600,62635246,1780,1780,1780,1780,0
20240802,111500,62635246,1780,1780,1780,1780,0
20240802,111400,62635246,1780,1780,1780,1780,0
20240802,111300,62635246,1780,1780,1780,1780,0
20240802,111200,62635246,1780,1780,1780,1780,0
20240802,111100,62635246,1780,1780,1780,1780,0
20240802,111000,62635246,1780,1780,1780,1780,0
20240802,110900,62635246,1780,1780,1780,1780,0
20240802,110800,62635246,1780,1780,1780,1780,0
20240802,110700,62635246,1780,1780,1780,1780,0
20240802,110600,62635246,1780,1780,1780,1780,0
20240802,110500,62635246,1780,1780,1780,1780,1
20240802,110400,62633466,1780,1780,1780,1780,5
20240802,110300,62624566,1778,1778,1778,1778,0
20240802,110200,62624566,1778,1778,1778,1778,0
20240802,110100,62624566,1778,1778,1778,1778,0
20240802,110000,62624566,1778,1778,1778,1778,0
20240802,105900,62624566,1778,1778,1778,1778,0
20240802,105800,62624566,1778,1778,1778,1778,0
20240802,105700,62624566,1778,1778,1778,1778,0
20240802,105600,62624566,1778,1778,1778,1778,0
20240802,105500,62624566,1778,1778,1778,1778,0
20240802,105400,62624566,1778,1778,1778,1778,21
20240802,105300,62587228,1779,1779,1779,1779,0
20240802,105200,62587228,1779,1780,1780,1779,103
20240802,105100,62403990,1786,1786,1786,1786,0
20240802,105000,62403990,1786,1786,1786,1786,0
20240802,104900,62403990,1786,1786,1786,1786,0
20240802,104800,62403990,1786,1786,1786,1786,0
20240802,104700,62403990,1786,1786,1786,1786,0
20240802,104600,62403990,1786,1786,1786,1786,0
20240802,104500,62403990,1786,1786,1786,1786,0
20240802,104400,62403990,1786,1786,1786,1786,0
20240802,104300,62403990,1786,1786,1786,1786,0
20240802,104200,62403990,1786,1786,1786,1786,0
20240802,104100,62403990,1786,1786,1786,1786,0
20240802,104000,62403990,1786,1786,1786,1786,0
20240802,103900,62403990,1786,1786,1786,1786,0
20240802,103800,62403990,1786,1786,1786,1786,0
20240802,103700,62403990,1786,1786,1786,1786,0
20240802,103600,62403990,1786,1786,1786,1786,0
20240802,103500,62403990,1786,1780,1786,1779,381
20240802,103400,61726061,1780,1780,1780,1780,0
20240802,103300,61726061,1780,1780,1780,1780,0
20240802,103200,61726061,1780,1780,1780,1780,0
20240802,103100,61726061,1780,1780,1780,1780,0
20240802,103000,61726061,1780,1780,1780,1780,0
20240802,102900,61726061,1780,1780,1780,1780,112
20240802,102800,61526701,1780,1780,1780,1780,0
20240802,102700,61526701,1780,1780,1780,1780,621
20240802,102600,60421321,1780,1780,1780,1780,0
20240802,102500,60421321,1780,1781,1781,1780,190
20240802,102400,60083077,1789,1789,1789,1789,0
20240802,102300,60083077,1789,1789,1789,1789,0
20240802,102200,60083077,1789,1780,1789,1780,317
20240802,102100,59517965,1779,1779,1779,1779,0
20240802,102000,59517965,1779,1779,1779,1779,0
20240802,101900,59517965,1779,1779,1779,1779,2810
20240802,101800,54518975,1779,1779,1779,1779,1
20240802,101700,54517196,1779,1779,1779,1779,497
20240802,101600,53633033,1771,1772,1772,1771,160
20240802,101500,53349576,1771,1771,1771,1771,200
20240802,101400,52995376,1771,1771,1771,1771,0
20240802,101300,52995376,1771,1771,1771,1771,29
20240802,101200,52944017,1779,1771,1779,1771,879
20240802,101100,51386508,1779,1779,1779,1779,0
20240802,101000,51386508,1779,1779,1779,1779,0
20240802,100900,51386508,1779,1779,1779,1779,0
20240802,100800,51386508,1779,1779,1779,1779,0
20240802,100700,51386508,1779,1779,1779,1779,0
20240802,100600,51386508,1779,1779,1779,1779,0
20240802,100500,51386508,1779,1779,1779,1779,0
20240802,100400,51386508,1779,1779,1779,1779,0
20240802,100300,51386508,1779,1779,1779,1779,5
20240802,100200,51377613,1779,1779,1779,1779,11
20240802,100100,51358044,1770,1772,1772,1770,466
20240802,100000,50533038,1779,1779,1779,1779,0
20240802,095900,50533038,1779,1779,1779,1779,11
20240802,095800,50513469,1779,1779,1779,1779,5
20240802,095700,50504574,1779,1779,1779,1779,1
20240802,095600,50502795,1772,1772,1772,1772,0
20240802,095500,50502795,1772,1772,1772,1772,0
20240802,095400,50502795,1772,1772,1772,1772,0
20240802,095300,50502795,1772,1772,1772,1772,5
20240802,095200,50493935,1779,1778,1779,1772,3220
20240802,095100,44769303,1772,1772,1772,1772,562
20240802,095000,43773439,1778,1778,1778,1778,0
20240802,094900,43773439,1778,1778,1778,1778,17
20240802,094800,43743213,1779,1779,1779,1779,0
20240802,094700,43743213,1779,1779,1779,1779,0
20240802,094600,43743213,1779,1779,1779,1779,0
20240802,094500,43743213,1779,1779,1779,1779,0
20240802,094400,43743213,1779,1779,1779,1779,0
20240802,094300,43743213,1779,1775,1779,1775,1191
20240802,094200,41625850,1773,1773,1773,1773,0
20240802,094100,41625850,1773,1773,1773,1773,0
20240802,094000,41625850,1773,1773,1773,1773,4
20240802,093900,41618758,1773,1773,1773,1773,0
20240802,093800,41618758,1773,1773,1773,1773,1
20240802,093700,41616985,1775,1775,1775,1775,0
20240802,093600,41616985,1775,1775,1775,1775,0
20240802,093500,41616985,1775,1775,1775,1775,0
20240802,093400,41616985,1775,1776,1776,1775,401
20240802,093300,40905209,1779,1780,1780,1779,5
20240802,093200,40896310,1777,1777,1777,1777,0
20240802,093100,40896310,1777,1777,1777,1777,0
20240802,093000,40896310,1777,1777,1777,1777,0
20240802,092900,40896310,1777,1777,1777,1777,453
20240802,092800,40091329,1778,1778,1778,1778,2
20240802,092700,40087773,1767,1767,1767,1767,185
20240802,092600,39760878,1767,1779,1779,1767,631
20240802,092500,38641820,1767,1784,1790,1767,10721
20240802,092400,19554141,1792,1792,1792,1792,0
20240802,092300,19554141,1792,1792,1792,1792,50
20240802,092200,19464541,1792,1792,1792,1792,2
20240802,092100,19460957,1784,1784,1784,1784,0
20240802,092000,19460957,1784,1784,1784,1784,0
20240802,091900,19460957,1784,1784,1784,1784,0
20240802,091800,19460957,1784,1784,1784,1784,1
20240802,091700,19459173,1791,1791,1791,1791,33
20240802,091600,19400070,1792,1792,1792,1792,99
20240802,091500,19222662,1794,1794,1794,1794,0
20240802,091400,19222662,1794,1794,1794,1794,0
20240802,091300,19222662,1794,1794,1794,1794,1
20240802,091200,19220868,1780,1797,1797,1780,12
20240802,091100,19199338,1780,1786,1786,1780,1439
20240802,091000,16632134,1788,1794,1794,1788,2783
20240802,090900,11641559,1794,1800,1800,1794,4550
20240802,090800,3454473,1806,1806,1806,1806,0
20240802,090700,3454473,1806,1800,1806,1800,26
20240802,090600,3407541,1806,1806,1806,1806,2
20240802,090500,3403929,1803,1804,1804,1803,65
20240802,090400,3286721,1806,1806,1806,1806,0
20240802,090300,3286721,1806,1806,1806,1806,1
20240802,090200,3284915,1807,1807,1807,1807,0
20240802,090100,3284915,1807,1809,1809,1807,1378
20240802,090000,792767,1815,1826,1826,1812,435