KissMeData/008700/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185000,569897222,1440,1440,1440,1440,8715
20240802,184900,569897222,1440,1440,1440,1440,0
20240802,184800,569897222,1440,1440,1440,1440,0
20240802,184700,569897222,1440,1440,1440,1440,0
20240802,184600,569897222,1440,1440,1440,1440,0
20240802,184500,569897222,1440,1440,1440,1440,0
20240802,184400,569897222,1440,1440,1440,1440,0
20240802,184300,569897222,1440,1440,1440,1440,0
20240802,184200,569897222,1440,1440,1440,1440,0
20240802,184100,569897222,1440,1440,1440,1440,0
20240802,184000,569897222,1440,1440,1440,1440,0
20240802,183900,569897222,1440,1440,1440,1440,0
20240802,183800,569897222,1440,1440,1440,1440,0
20240802,183700,569897222,1440,1440,1440,1440,0
20240802,183600,569897222,1440,1440,1440,1440,0
20240802,183500,569897222,1440,1440,1440,1440,0
20240802,183400,569897222,1440,1440,1440,1440,0
20240802,183300,569897222,1440,1440,1440,1440,0
20240802,183200,569897222,1440,1440,1440,1440,0
20240802,183100,569897222,1440,1440,1440,1440,0
20240802,183000,569897222,1440,1440,1440,1440,0
20240802,182900,569897222,1440,1440,1440,1440,0
20240802,182800,569897222,1440,1440,1440,1440,0
20240802,182700,569897222,1440,1440,1440,1440,0
20240802,182600,569897222,1440,1440,1440,1440,0
20240802,182500,569897222,1440,1440,1440,1440,0
20240802,182400,569897222,1440,1440,1440,1440,0
20240802,182300,569897222,1440,1440,1440,1440,0
20240802,182200,569897222,1440,1440,1440,1440,0
20240802,182100,569897222,1440,1440,1440,1440,0
20240802,182000,569897222,1440,1440,1440,1440,8715
20240802,181900,569897222,1440,1440,1440,1440,0
20240802,181800,569897222,1440,1440,1440,1440,0
20240802,181700,569897222,1440,1440,1440,1440,0
20240802,181600,569897222,1440,1440,1440,1440,0
20240802,181500,569897222,1440,1440,1440,1440,0
20240802,181400,569897222,1440,1440,1440,1440,0
20240802,181300,569897222,1440,1440,1440,1440,0
20240802,181200,569897222,1440,1440,1440,1440,0
20240802,181100,569897222,1440,1440,1440,1440,0
20240802,181000,569897222,1440,1440,1440,1440,0
20240802,180900,569897222,1440,1440,1440,1440,0
20240802,180800,569897222,1440,1440,1440,1440,0
20240802,180700,569897222,1440,1440,1440,1440,0
20240802,180600,569897222,1440,1440,1440,1440,0
20240802,180500,569897222,1440,1440,1440,1440,0
20240802,180400,569897222,1440,1440,1440,1440,0
20240802,180300,569897222,1440,1440,1440,1440,0
20240802,180200,569897222,1440,1440,1440,1440,0
20240802,180100,569897222,1440,1440,1440,1440,0
20240802,180000,569897222,1440,1440,1440,1440,0
20240802,175900,569897222,1440,1440,1440,1440,0
20240802,175800,569897222,1440,1440,1440,1440,0
20240802,175700,569897222,1440,1440,1440,1440,0
20240802,175600,569897222,1440,1440,1440,1440,0
20240802,175500,569897222,1440,1440,1440,1440,0
20240802,175400,569897222,1440,1440,1440,1440,0
20240802,175300,569897222,1440,1440,1440,1440,0
20240802,175200,569897222,1440,1440,1440,1440,0
20240802,175100,569897222,1440,1440,1440,1440,0
20240802,175000,569897222,1440,1440,1440,1440,8715
20240802,174900,569897222,1440,1440,1440,1440,0
20240802,174800,569897222,1440,1440,1440,1440,0
20240802,174700,569897222,1440,1440,1440,1440,0
20240802,174600,569897222,1440,1440,1440,1440,0
20240802,174500,569897222,1440,1440,1440,1440,0
20240802,174400,569897222,1440,1440,1440,1440,0
20240802,174300,569897222,1440,1440,1440,1440,0
20240802,174200,569897222,1440,1440,1440,1440,0
20240802,174100,569897222,1440,1440,1440,1440,0
20240802,174000,569897222,1440,1440,1440,1440,0
20240802,173900,569897222,1440,1440,1440,1440,0
20240802,173800,569897222,1440,1440,1440,1440,0
20240802,173700,569897222,1440,1440,1440,1440,0
20240802,173600,569897222,1440,1440,1440,1440,0
20240802,173500,569897222,1440,1440,1440,1440,0
20240802,173400,569897222,1440,1440,1440,1440,0
20240802,173300,569897222,1440,1440,1440,1440,0
20240802,173200,569897222,1440,1440,1440,1440,0
20240802,173100,569897222,1440,1440,1440,1440,0
20240802,173000,569897222,1440,1440,1440,1440,0
20240802,172900,569897222,1440,1440,1440,1440,0
20240802,172800,569897222,1440,1440,1440,1440,0
20240802,172700,569897222,1440,1440,1440,1440,0
20240802,172600,569897222,1440,1440,1440,1440,0
20240802,172500,569897222,1440,1440,1440,1440,0
20240802,172400,569897222,1440,1440,1440,1440,0
20240802,172300,569897222,1440,1440,1440,1440,0
20240802,172200,569897222,1440,1440,1440,1440,0
20240802,172100,569897222,1440,1440,1440,1440,0
20240802,172000,569897222,1440,1440,1440,1440,8715
20240802,171900,569897222,1440,1440,1440,1440,0
20240802,171800,569897222,1440,1440,1440,1440,0
20240802,171700,569897222,1440,1440,1440,1440,0
20240802,171600,569897222,1440,1440,1440,1440,0
20240802,171500,569897222,1440,1440,1440,1440,0
20240802,171400,569897222,1440,1440,1440,1440,0
20240802,171300,569897222,1440,1440,1440,1440,0
20240802,171200,569897222,1440,1440,1440,1440,0
20240802,171100,569897222,1440,1440,1440,1440,0
20240802,171000,569897222,1440,1440,1440,1440,0
20240802,170900,569897222,1440,1440,1440,1440,0
20240802,170800,569897222,1440,1440,1440,1440,0
20240802,170700,569897222,1440,1440,1440,1440,0
20240802,170600,569897222,1440,1440,1440,1440,0
20240802,170500,569897222,1440,1440,1440,1440,0
20240802,170400,569897222,1440,1440,1440,1440,0
20240802,170300,569897222,1440,1440,1440,1440,0
20240802,170200,569897222,1440,1440,1440,1440,0
20240802,170100,569897222,1440,1440,1440,1440,0
20240802,170000,569897222,1440,1440,1440,1440,0
20240802,165900,569897222,1440,1440,1440,1440,0
20240802,165800,569897222,1440,1440,1440,1440,0
20240802,165700,569897222,1440,1440,1440,1440,0
20240802,165600,569897222,1440,1440,1440,1440,0
20240802,165500,569897222,1440,1440,1440,1440,0
20240802,165400,569897222,1440,1440,1440,1440,0
20240802,165300,569897222,1440,1440,1440,1440,0
20240802,165200,569897222,1440,1440,1440,1440,0
20240802,165100,569897222,1440,1440,1440,1440,0
20240802,165000,569897222,1440,1440,1440,1440,8715
20240802,164900,569897222,1440,1440,1440,1440,0
20240802,164800,569897222,1440,1440,1440,1440,0
20240802,164700,569897222,1440,1440,1440,1440,0
20240802,164600,569897222,1440,1440,1440,1440,0
20240802,164500,569897222,1440,1440,1440,1440,0
20240802,164400,569897222,1440,1440,1440,1440,0
20240802,164300,569897222,1440,1440,1440,1440,0
20240802,164200,569897222,1440,1440,1440,1440,0
20240802,164100,569897222,1440,1440,1440,1440,0
20240802,164000,569897222,1440,1440,1440,1440,0
20240802,163900,569897222,1440,1440,1440,1440,0
20240802,163800,569897222,1440,1440,1440,1440,0
20240802,163700,569897222,1440,1440,1440,1440,0
20240802,163600,569897222,1440,1440,1440,1440,0
20240802,163500,569897222,1440,1440,1440,1440,0
20240802,163400,569897222,1440,1440,1440,1440,0
20240802,163300,569897222,1440,1440,1440,1440,0
20240802,163200,569897222,1440,1440,1440,1440,0
20240802,163100,569897222,1440,1440,1440,1440,0
20240802,163000,569897222,1440,1440,1440,1440,0
20240802,162900,569897222,1440,1440,1440,1440,0
20240802,162800,569897222,1440,1440,1440,1440,0
20240802,162700,569897222,1440,1440,1440,1440,0
20240802,162600,569897222,1440,1440,1440,1440,0
20240802,162500,569897222,1440,1440,1440,1440,0
20240802,162400,569897222,1440,1440,1440,1440,0
20240802,162300,569897222,1440,1440,1440,1440,0
20240802,162200,569897222,1440,1440,1440,1440,0
20240802,162100,569897222,1440,1440,1440,1440,0
20240802,162000,569897222,1440,1440,1440,1440,8715
20240802,161900,569897222,1440,1440,1440,1440,0
20240802,161800,569897222,1440,1440,1440,1440,0
20240802,161700,569897222,1440,1440,1440,1440,0
20240802,161600,569897222,1440,1440,1440,1440,0
20240802,161500,569897222,1440,1440,1440,1440,0
20240802,161400,569897222,1440,1440,1440,1440,0
20240802,161300,569897222,1440,1440,1440,1440,0
20240802,161200,569897222,1440,1440,1440,1440,0
20240802,161100,569897222,1440,1440,1440,1440,0
20240802,161000,569897222,1440,1440,1440,1440,0
20240802,160900,569897222,1440,1440,1440,1440,0
20240802,160800,569897222,1440,1440,1440,1440,0
20240802,160700,569897222,1440,1440,1440,1440,0
20240802,160600,569897222,1440,1440,1440,1440,0
20240802,160500,569897222,1440,1440,1440,1440,0
20240802,160400,569897222,1440,1440,1440,1440,0
20240802,160300,569897222,1440,1440,1440,1440,0
20240802,160200,569897222,1440,1440,1440,1440,0
20240802,160100,569897222,1440,1440,1440,1440,0
20240802,160000,569897222,1440,1440,1440,1440,0
20240802,155900,569897222,1440,1440,1440,1440,0
20240802,155800,569897222,1440,1440,1440,1440,0
20240802,155700,569897222,1440,1440,1440,1440,0
20240802,155600,569897222,1440,1440,1440,1440,0
20240802,155500,569897222,1440,1440,1440,1440,0
20240802,155400,569897222,1440,1440,1440,1440,0
20240802,155300,569897222,1440,1440,1440,1440,0
20240802,155200,569897222,1440,1440,1440,1440,0
20240802,155100,569897222,1440,1440,1440,1440,0
20240802,155000,569897222,1440,1440,1440,1440,8715
20240802,154900,569897222,1440,1440,1440,1440,0
20240802,154800,569897222,1440,1440,1440,1440,0
20240802,154700,569897222,1440,1440,1440,1440,0
20240802,154600,569897222,1440,1440,1440,1440,0
20240802,154500,569897222,1440,1440,1440,1440,0
20240802,154400,569897222,1440,1440,1440,1440,0
20240802,154300,569897222,1440,1440,1440,1440,0
20240802,154200,569897222,1440,1440,1440,1440,0
20240802,154100,569897222,1440,1440,1440,1440,0
20240802,154000,569897222,1440,1440,1440,1440,0
20240802,153900,569897222,1440,1440,1440,1440,0
20240802,153800,569897222,1440,1440,1440,1440,0
20240802,153700,569897222,1440,1440,1440,1440,0
20240802,153600,569897222,1440,1440,1440,1440,0
20240802,153500,569897222,1440,1440,1440,1440,0
20240802,153400,569897222,1440,1440,1440,1440,0
20240802,153300,569897222,1440,1440,1440,1440,0
20240802,153200,569897222,1440,1440,1440,1440,0
20240802,153100,569897222,1440,1440,1440,1440,0
20240802,153000,569897222,1440,1440,1440,1440,8715
20240802,152900,557347622,1441,1441,1441,1441,0
20240802,152800,557347622,1441,1441,1441,1441,0
20240802,152700,557347622,1441,1441,1441,1441,0
20240802,152600,557347622,1441,1441,1441,1441,0
20240802,152500,557347622,1441,1441,1441,1441,0
20240802,152400,557347622,1441,1441,1441,1441,0
20240802,152300,557347622,1441,1441,1441,1441,0
20240802,152200,557347622,1441,1441,1441,1441,0
20240802,152100,557347622,1441,1441,1441,1441,0
20240802,152000,557347622,1441,1441,1441,1441,0
20240802,151900,557347622,1441,1440,1441,1440,538
20240802,151800,556572900,1440,1441,1441,1440,206
20240802,151700,556276259,1440,1439,1440,1439,2615
20240802,151600,552513127,1439,1439,1439,1439,0
20240802,151500,552513127,1439,1438,1439,1438,1717
20240802,151400,550042384,1439,1439,1439,1438,1338
20240802,151300,548118334,1438,1438,1439,1438,437
20240802,151200,547489908,1438,1438,1439,1438,2947
20240802,151100,543252118,1439,1439,1440,1438,16572
20240802,151000,519407442,1440,1439,1440,1439,2272
20240802,150900,516138032,1440,1439,1440,1439,283
20240802,150800,515730793,1440,1440,1440,1440,0
20240802,150700,515730793,1440,1440,1440,1440,37
20240802,150600,515677513,1440,1440,1440,1440,1138
20240802,150500,514038793,1440,1440,1440,1439,725
20240802,150400,512995391,1440,1441,1441,1440,646
20240802,150300,512065150,1440,1441,1441,1440,1314
20240802,150200,510172689,1440,1440,1441,1440,11479
20240802,150100,493642927,1441,1441,1441,1440,2410
20240802,150000,490171512,1440,1440,1440,1440,975
20240802,145900,488767512,1441,1440,1441,1440,338
20240802,145800,488280591,1441,1440,1441,1440,155
20240802,145700,488057377,1441,1440,1441,1440,232
20240802,145600,487723295,1441,1441,1441,1440,3244
20240802,145500,483051832,1441,1441,1441,1441,0
20240802,145400,483051832,1441,1441,1441,1441,0
20240802,145300,483051832,1441,1441,1441,1441,0
20240802,145200,483051832,1441,1441,1441,1441,125
20240802,145100,482871707,1442,1442,1442,1442,16
20240802,145000,482848635,1442,1442,1442,1442,135
20240802,144900,482653965,1443,1443,1443,1443,342
20240802,144800,482160459,1443,1442,1443,1442,396
20240802,144700,481589041,1443,1443,1443,1443,0
20240802,144600,481589041,1443,1443,1443,1443,0
20240802,144500,481589041,1443,1443,1443,1443,0
20240802,144400,481589041,1443,1443,1443,1443,354
20240802,144300,481078219,1443,1443,1443,1443,0
20240802,144200,481078219,1443,1443,1443,1443,0
20240802,144100,481078219,1443,1443,1443,1443,1
20240802,144000,481076776,1442,1442,1442,1442,3504
20240802,143900,476024008,1443,1441,1443,1441,2670
20240802,143800,472175067,1441,1441,1441,1440,3001
20240802,143700,467852119,1442,1442,1442,1442,2
20240802,143600,467849235,1441,1441,1441,1441,0
20240802,143500,467849235,1441,1441,1441,1441,1812
20240802,143400,465238143,1442,1441,1442,1441,56
20240802,143300,465157446,1442,1442,1442,1442,0
20240802,143200,465157446,1442,1440,1442,1440,1552
20240802,143100,462921440,1440,1440,1440,1440,3
20240802,143000,462917120,1441,1441,1441,1441,0
20240802,142900,462917120,1441,1441,1441,1441,0
20240802,142800,462917120,1441,1441,1441,1441,201
20240802,142700,462627479,1441,1441,1442,1440,13468
20240802,142600,443220205,1441,1441,1442,1441,153
20240802,142500,442999731,1442,1441,1442,1441,624
20240802,142400,442100546,1441,1441,1442,1441,142
20240802,142300,441895923,1442,1441,1442,1441,7158
20240802,142200,431581188,1442,1442,1442,1442,135
20240802,142100,431386518,1442,1442,1442,1442,0
20240802,142000,431386518,1442,1442,1442,1442,0
20240802,141900,431386518,1442,1443,1443,1442,240
20240802,141800,431040388,1443,1442,1443,1442,75
20240802,141700,430932237,1443,1442,1443,1442,2635
20240802,141600,427132565,1442,1442,1442,1442,352
20240802,141500,426624981,1442,1442,1442,1442,0
20240802,141400,426624981,1442,1442,1442,1442,157
20240802,141300,426398587,1443,1442,1443,1442,81
20240802,141200,426281784,1443,1442,1443,1442,89
20240802,141100,426153445,1443,1442,1443,1442,96
20240802,141000,426015011,1443,1442,1443,1442,225
20240802,140900,425690560,1443,1442,1443,1442,102
20240802,140800,425543475,1443,1443,1443,1443,30
20240802,140700,425500185,1443,1443,1443,1443,1
20240802,140600,425498742,1442,1442,1442,1442,587
20240802,140500,424652288,1443,1442,1443,1442,1253
20240802,140400,422845461,1443,1443,1443,1443,2322
20240802,140300,419494815,1444,1443,1444,1443,1560
20240802,140200,417243733,1444,1444,1444,1444,3334
20240802,140100,412429437,1446,1445,1446,1445,2
20240802,140000,412426546,1446,1445,1446,1445,105
20240802,135900,412274818,1445,1445,1445,1445,591
20240802,135800,411420823,1445,1445,1445,1445,30
20240802,135700,411377473,1445,1445,1445,1445,1
20240802,135600,411376028,1445,1445,1445,1445,160
20240802,135500,411144828,1445,1444,1445,1444,635
20240802,135400,410227747,1445,1445,1445,1445,2431
20240802,135300,406714952,1445,1445,1445,1445,100
20240802,135200,406570452,1445,1444,1445,1444,221
20240802,135100,406251128,1445,1444,1445,1444,30
20240802,135000,406207807,1445,1445,1445,1444,211
20240802,134900,405902922,1445,1445,1445,1444,533
20240802,134800,405132763,1444,1444,1445,1444,54
20240802,134700,405054786,1445,1444,1445,1444,59
20240802,134600,404969588,1445,1445,1445,1444,124
20240802,134500,404790530,1444,1444,1445,1444,85
20240802,134400,404667788,1445,1444,1445,1444,86
20240802,134300,404543602,1445,1445,1445,1444,90
20240802,134200,404413638,1444,1445,1445,1444,565
20240802,134100,403597355,1445,1444,1445,1444,90
20240802,134000,403467392,1445,1444,1445,1444,90
20240802,133900,403337429,1445,1444,1445,1444,81
20240802,133800,403220414,1445,1444,1445,1444,178
20240802,133700,402963379,1445,1444,1445,1444,49
20240802,133600,402892605,1445,1444,1445,1444,34
20240802,133500,402843508,1445,1444,1445,1444,706
20240802,133400,401824041,1445,1445,1445,1444,552
20240802,133300,401026801,1445,1444,1445,1444,134
20240802,133200,400833301,1445,1444,1445,1444,101
20240802,133100,400687454,1445,1444,1445,1444,104
20240802,133000,400537272,1445,1444,1445,1444,102
20240802,132900,400389980,1445,1444,1445,1444,223
20240802,132800,400067963,1444,1445,1445,1444,122
20240802,132700,399891791,1444,1445,1445,1444,123
20240802,132600,399714176,1444,1444,1445,1444,221
20240802,132500,399394950,1444,1444,1445,1444,80
20240802,132400,399279429,1444,1444,1444,1444,49
20240802,132300,399208673,1445,1445,1445,1445,0
20240802,132200,399208673,1445,1445,1445,1445,1
20240802,132100,399207228,1443,1445,1445,1443,1680
20240802,132000,396781418,1446,1446,1446,1446,0
20240802,131900,396781418,1446,1446,1446,1446,0
20240802,131800,396781418,1446,1446,1446,1446,8
20240802,131700,396769850,1446,1446,1446,1446,0
20240802,131600,396769850,1446,1446,1446,1446,0
20240802,131500,396769850,1446,1446,1446,1446,2
20240802,131400,396766958,1446,1445,1446,1445,268
20240802,131300,396379696,1446,1445,1446,1445,105
20240802,131200,396227881,1445,1445,1445,1445,100
20240802,131100,396083381,1445,1444,1445,1444,515
20240802,131000,395339216,1445,1445,1445,1445,20
20240802,130900,395310316,1445,1444,1445,1444,435
20240802,130800,394682175,1444,1444,1444,1444,0
20240802,130700,394682175,1444,1443,1444,1443,601
20240802,130600,393814931,1444,1444,1444,1444,301
20240802,130500,393380287,1443,1443,1443,1443,95
20240802,130400,393243202,1444,1444,1444,1444,0
20240802,130300,393243202,1444,1444,1444,1444,0
20240802,130200,393243202,1444,1444,1444,1444,2
20240802,130100,393240314,1444,1443,1444,1443,630
20240802,130000,392331223,1443,1442,1443,1442,5
20240802,125900,392324012,1443,1443,1443,1442,134
20240802,125800,392130782,1442,1442,1442,1442,132
20240802,125700,391940438,1443,1443,1443,1443,5
20240802,125600,391933223,1443,1443,1443,1443,0
20240802,125500,391933223,1443,1441,1443,1441,544
20240802,125400,391149317,1442,1442,1442,1442,2318
20240802,125300,387806761,1442,1442,1442,1442,2453
20240802,125200,384269535,1442,1442,1442,1442,0
20240802,125100,384269535,1442,1443,1443,1442,609
20240802,125000,383391356,1442,1442,1442,1442,1394
20240802,124900,381381208,1441,1442,1442,1441,683
20240802,124800,380396930,1442,1442,1442,1442,26
20240802,124700,380359438,1441,1441,1441,1441,119
20240802,124600,380187959,1442,1442,1442,1442,10
20240802,124500,380173539,1442,1442,1442,1442,11
20240802,124400,380157677,1442,1442,1442,1442,241
20240802,124300,379810155,1443,1442,1443,1442,116
20240802,124200,379642882,1442,1442,1442,1442,1000
20240802,124100,378200882,1442,1442,1442,1441,136
20240802,124000,378004904,1442,1442,1442,1442,0
20240802,123900,378004904,1442,1442,1442,1442,0
20240802,123800,378004904,1442,1442,1442,1442,0
20240802,123700,378004904,1442,1442,1442,1442,19
20240802,123600,377977506,1442,1441,1442,1441,413
20240802,123500,377382372,1442,1442,1442,1442,0
20240802,123400,377382372,1442,1442,1442,1442,364
20240802,123300,376857484,1442,1442,1442,1442,834
20240802,123200,375654856,1442,1442,1442,1442,1490
20240802,123100,373506276,1443,1442,1443,1442,3237
20240802,123000,368838421,1442,1442,1442,1442,155
20240802,122900,368614911,1443,1443,1443,1443,1
20240802,122800,368613468,1442,1442,1443,1442,652
20240802,122700,367673283,1443,1443,1443,1443,3
20240802,122600,367668954,1442,1443,1443,1442,215
20240802,122500,367358843,1443,1443,1443,1443,100
20240802,122400,367214543,1443,1443,1443,1443,0
20240802,122300,367214543,1443,1443,1443,1443,692
20240802,122200,366215987,1443,1443,1443,1443,2
20240802,122100,366213101,1442,1442,1442,1442,0
20240802,122000,366213101,1442,1442,1442,1442,240
20240802,121900,365867021,1443,1442,1443,1442,104
20240802,121800,365717052,1443,1442,1443,1442,110
20240802,121700,365558431,1443,1443,1443,1443,50
20240802,121600,365486281,1443,1442,1443,1442,208
20240802,121500,365186245,1443,1443,1443,1443,151
20240802,121400,364968352,1442,1442,1442,1442,62
20240802,121300,364878948,1443,1443,1443,1443,0
20240802,121200,364878948,1443,1442,1443,1442,127
20240802,121100,364695813,1443,1443,1443,1442,557
20240802,121000,363892607,1442,1443,1443,1442,103
20240802,120900,363744070,1443,1443,1443,1442,100
20240802,120800,363599839,1443,1442,1443,1442,103
20240802,120700,363451283,1443,1443,1443,1443,1
20240802,120600,363449840,1442,1442,1442,1442,74
20240802,120500,363343132,1442,1442,1442,1442,74
20240802,120400,363236424,1442,1442,1442,1442,65
20240802,120300,363142694,1443,1443,1443,1443,1
20240802,120200,363141251,1442,1442,1442,1442,74
20240802,120100,363034543,1443,1442,1443,1442,20
20240802,120000,363005693,1443,1443,1443,1443,0
20240802,115900,363005693,1443,1443,1443,1443,1
20240802,115800,363004250,1443,1443,1443,1443,84
20240802,115700,362883038,1444,1443,1444,1443,51
20240802,115600,362809444,1443,1442,1443,1442,250
20240802,115500,362448788,1442,1442,1442,1442,0
20240802,115400,362448788,1442,1441,1442,1441,1426
20240802,115300,360393783,1441,1441,1441,1440,17622
20240802,115200,335017891,1441,1441,1441,1440,1650
20240802,115100,332641690,1441,1440,1441,1440,563
20240802,115000,331830968,1441,1441,1441,1441,27
20240802,114900,331792061,1441,1440,1441,1440,3001
20240802,114800,327470620,1441,1441,1441,1441,125
20240802,114700,327290495,1441,1441,1441,1441,0
20240802,114600,327290495,1441,1442,1442,1441,410
20240802,114500,326699619,1441,1441,1441,1441,0
20240802,114400,326699619,1441,1441,1441,1441,119
20240802,114300,326528140,1441,1441,1441,1441,185
20240802,114200,326261555,1441,1440,1441,1440,2897
20240802,114100,322089772,1441,1440,1441,1440,1110
20240802,114000,320491369,1441,1440,1441,1440,622
20240802,113900,319595587,1440,1441,1441,1440,223
20240802,113800,319274465,1441,1442,1442,1440,6117
20240802,113700,310459964,1442,1442,1442,1442,0
20240802,113600,310459964,1442,1442,1442,1442,0
20240802,113500,310459964,1442,1443,1443,1442,3992
20240802,113400,304703400,1443,1442,1443,1442,1151
20240802,113300,303043656,1443,1442,1443,1442,2079
20240802,113200,300045735,1443,1442,1443,1442,71
20240802,113100,299943352,1443,1442,1443,1442,871
20240802,113000,298687357,1443,1444,1444,1443,3323
20240802,112900,293892266,1445,1445,1445,1445,0
20240802,112800,293892266,1445,1444,1445,1444,4
20240802,112700,293886489,1443,1443,1444,1443,518
20240802,112600,293139012,1444,1443,1444,1443,173
20240802,112500,292889371,1444,1444,1444,1444,2
20240802,112400,292886483,1444,1444,1444,1444,587
20240802,112300,292038855,1445,1444,1445,1444,551
20240802,112200,291242816,1444,1445,1445,1444,2677
20240802,112100,287377225,1445,1445,1445,1445,50
20240802,112000,287304975,1445,1444,1445,1444,3374
20240802,111900,282431608,1445,1444,1445,1444,65
20240802,111800,282337747,1445,1445,1445,1444,76
20240802,111700,282228001,1444,1445,1445,1444,132
20240802,111600,282037334,1445,1444,1445,1444,102
20240802,111500,281890035,1445,1445,1445,1445,11
20240802,111400,281874140,1445,1444,1445,1444,256
20240802,111300,281504274,1445,1445,1445,1444,77
20240802,111200,281393065,1445,1444,1445,1444,83
20240802,111100,281273212,1445,1443,1445,1443,372
20240802,111000,280736233,1444,1444,1444,1443,171
20240802,110900,280489459,1445,1445,1445,1445,1
20240802,110800,280488014,1444,1444,1444,1444,11
20240802,110700,280472130,1444,1444,1445,1443,111
20240802,110600,280311940,1445,1444,1445,1444,4
20240802,110500,280306163,1444,1444,1444,1443,98
20240802,110400,280164734,1444,1444,1446,1444,177
20240802,110300,279909144,1444,1444,1444,1444,205
20240802,110200,279613124,1446,1445,1446,1443,2005
20240802,110100,276719818,1445,1443,1445,1443,1765
20240802,110000,274170242,1444,1443,1444,1443,123
20240802,105900,273992747,1444,1444,1444,1444,0
20240802,105800,273992747,1444,1443,1444,1443,196
20240802,105700,273709918,1444,1443,1444,1443,127
20240802,105600,273526656,1444,1443,1444,1443,137
20240802,105500,273328963,1444,1443,1444,1443,125
20240802,105400,273148586,1444,1443,1444,1443,391
20240802,105300,272584371,1444,1444,1444,1444,0
20240802,105200,272584371,1444,1444,1444,1444,1709
20240802,105100,270116575,1444,1444,1444,1444,159
20240802,105000,269886979,1445,1445,1445,1445,121
20240802,104900,269712134,1444,1444,1444,1444,629
20240802,104800,268803858,1445,1445,1445,1445,1
20240802,104700,268802413,1445,1442,1445,1442,2724
20240802,104600,264871592,1443,1443,1443,1443,31
20240802,104500,264826859,1442,1443,1443,1442,116
20240802,104400,264659585,1442,1443,1443,1442,199
20240802,104300,264372527,1443,1443,1443,1442,518
20240802,104200,263625513,1443,1443,1443,1442,147
20240802,104100,263413493,1443,1442,1443,1442,622
20240802,104000,262516565,1443,1443,1443,1442,3014
20240802,103900,258170362,1443,1442,1443,1442,1506
20240802,103800,255998704,1442,1443,1443,1442,727
20240802,103700,254950143,1443,1443,1443,1442,7516
20240802,103600,244107643,1443,1443,1443,1443,62
20240802,103500,244018177,1444,1444,1444,1443,173
20240802,103400,243768426,1444,1443,1444,1443,320
20240802,103300,243306477,1444,1444,1444,1443,175
20240802,103200,243053849,1443,1444,1444,1443,2076
20240802,103100,240057176,1444,1444,1444,1443,169
20240802,103000,239813202,1444,1444,1444,1443,82
20240802,102900,239694874,1443,1443,1444,1443,141
20240802,102800,239491409,1444,1443,1444,1443,715
20240802,102700,238459653,1444,1443,1444,1442,7646
20240802,102600,227429534,1444,1443,1444,1443,4560
20240802,102500,220849453,1444,1444,1444,1444,193
20240802,102400,220570761,1444,1443,1444,1443,4809
20240802,102300,213631372,1443,1443,1444,1443,2271
20240802,102200,210354318,1444,1443,1444,1443,538
20240802,102100,209577524,1444,1444,1444,1443,208
20240802,102000,209277230,1444,1444,1444,1444,925
20240802,101900,207941530,1445,1444,1445,1444,207
20240802,101800,207642610,1445,1444,1445,1444,168
20240802,101700,207400016,1445,1445,1445,1444,83
20240802,101600,207280162,1444,1444,1445,1444,149
20240802,101500,207065005,1445,1444,1445,1444,573
20240802,101400,206237587,1445,1445,1445,1444,71
20240802,101300,206135047,1445,1446,1446,1445,196
20240802,101200,205851825,1445,1445,1446,1445,228
20240802,101100,205522264,1446,1445,1446,1445,445
20240802,101000,204879238,1446,1446,1446,1445,106
20240802,100900,204726062,1446,1446,1446,1445,183
20240802,100800,204461465,1445,1446,1446,1445,155
20240802,100700,204237484,1445,1445,1445,1445,169
20240802,100600,203993279,1445,1446,1446,1445,200
20240802,100500,203704276,1446,1445,1446,1445,76
20240802,100400,203594445,1445,1444,1445,1443,1906
20240802,100300,200842179,1443,1443,1444,1443,93
20240802,100200,200707959,1444,1444,1444,1443,85
20240802,100100,200585280,1444,1443,1444,1443,927
20240802,100000,199247614,1444,1444,1444,1444,204
20240802,095900,198953038,1443,1444,1444,1443,252
20240802,095800,198589350,1443,1443,1444,1443,934
20240802,095700,197241585,1443,1443,1443,1443,1369
20240802,095600,195266118,1444,1442,1444,1442,313
20240802,095500,194814522,1443,1444,1444,1442,3034
20240802,095400,190438434,1445,1446,1446,1445,26
20240802,095300,190400861,1447,1447,1448,1447,156
20240802,095200,190175124,1447,1448,1448,1447,152
20240802,095100,189955088,1449,1449,1449,1448,230
20240802,095000,189621918,1448,1445,1448,1444,549
20240802,094900,188827555,1445,1442,1445,1442,5477
20240802,094800,180928721,1442,1442,1442,1442,3588
20240802,094700,175754825,1442,1442,1443,1442,486
20240802,094600,175054010,1442,1441,1442,1441,158
20240802,094500,174826261,1440,1440,1441,1440,260
20240802,094400,174451859,1441,1441,1441,1440,137
20240802,094300,174254573,1441,1440,1441,1439,650
20240802,094200,173318632,1440,1440,1441,1439,337
20240802,094100,172833526,1441,1441,1441,1441,28
20240802,094000,172793178,1441,1441,1441,1441,132
20240802,093900,172602966,1442,1440,1442,1440,1101
20240802,093800,171017378,1440,1438,1440,1438,585
20240802,093700,170175878,1438,1438,1438,1438,538
20240802,093600,169402234,1438,1438,1438,1437,1002
20240802,093500,167961430,1438,1443,1443,1438,9672
20240802,093400,154048952,1442,1444,1444,1441,10860
20240802,093300,138385537,1444,1444,1445,1444,1470
20240802,093200,136262822,1445,1444,1445,1444,284
20240802,093100,135852724,1445,1446,1446,1444,111
20240802,093000,135692348,1446,1446,1446,1445,179
20240802,092900,135433663,1445,1443,1445,1443,509
20240802,092800,134698538,1444,1444,1444,1444,64
20240802,092700,134606122,1442,1443,1444,1442,757
20240802,092600,133514259,1442,1444,1444,1442,1165
20240802,092500,131833533,1443,1447,1447,1443,5206
20240802,092400,124314231,1447,1447,1448,1446,3297
20240802,092300,119544832,1448,1448,1448,1447,284
20240802,092200,119133859,1447,1449,1449,1447,3003
20240802,092100,114787404,1448,1449,1449,1448,3556
20240802,092000,109638314,1448,1452,1453,1448,2430
20240802,091900,106116771,1453,1453,1454,1452,157
20240802,091800,105888607,1453,1453,1453,1453,500
20240802,091700,105162107,1454,1447,1454,1447,8164
20240802,091600,93340074,1447,1448,1449,1446,2513
20240802,091500,89703832,1447,1454,1454,1446,12673
20240802,091400,71328261,1454,1456,1456,1452,4344
20240802,091300,65015692,1457,1454,1457,1454,207
20240802,091200,64714297,1456,1456,1456,1452,2962
20240802,091100,60403487,1456,1454,1457,1452,368
20240802,091000,59868577,1455,1461,1461,1454,11976
20240802,090900,42410013,1461,1467,1467,1461,4908
20240802,090800,35225514,1469,1468,1469,1468,47
20240802,090700,35156512,1468,1469,1469,1468,122
20240802,090600,34977405,1469,1467,1469,1467,317
20240802,090500,34512125,1468,1467,1468,1467,37
20240802,090400,34457839,1467,1466,1467,1466,2141
20240802,090300,31318872,1466,1472,1472,1466,4884
20240802,090200,24148525,1471,1482,1482,1471,9314
20240802,090100,10416868,1478,1478,1478,1478,2
20240802,090000,10413912,1477,1479,1485,1477,7043