KissMeData/225190/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204000,280812262,1644,1644,1644,1644,2099
20240802,203900,280812262,1644,1644,1644,1644,0
20240802,203800,280812262,1644,1644,1644,1644,0
20240802,203700,280812262,1644,1644,1644,1644,0
20240802,203600,280812262,1644,1644,1644,1644,0
20240802,203500,280812262,1644,1644,1644,1644,0
20240802,203400,280812262,1644,1644,1644,1644,0
20240802,203300,280812262,1644,1644,1644,1644,0
20240802,203200,280812262,1644,1644,1644,1644,0
20240802,203100,280812262,1644,1644,1644,1644,0
20240802,203000,280812262,1644,1644,1644,1644,0
20240802,202900,280812262,1644,1644,1644,1644,0
20240802,202800,280812262,1644,1644,1644,1644,0
20240802,202700,280812262,1644,1644,1644,1644,0
20240802,202600,280812262,1644,1644,1644,1644,0
20240802,202500,280812262,1644,1644,1644,1644,0
20240802,202400,280812262,1644,1644,1644,1644,0
20240802,202300,280812262,1644,1644,1644,1644,0
20240802,202200,280812262,1644,1644,1644,1644,0
20240802,202100,280812262,1644,1644,1644,1644,0
20240802,202000,280812262,1644,1644,1644,1644,0
20240802,201900,280812262,1644,1644,1644,1644,0
20240802,201800,280812262,1644,1644,1644,1644,0
20240802,201700,280812262,1644,1644,1644,1644,0
20240802,201600,280812262,1644,1644,1644,1644,0
20240802,201500,280812262,1644,1644,1644,1644,0
20240802,201400,280812262,1644,1644,1644,1644,0
20240802,201300,280812262,1644,1644,1644,1644,0
20240802,201200,280812262,1644,1644,1644,1644,0
20240802,201100,280812262,1644,1644,1644,1644,0
20240802,201000,280812262,1644,1644,1644,1644,2099
20240802,200900,280812262,1644,1644,1644,1644,0
20240802,200800,280812262,1644,1644,1644,1644,0
20240802,200700,280812262,1644,1644,1644,1644,0
20240802,200600,280812262,1644,1644,1644,1644,0
20240802,200500,280812262,1644,1644,1644,1644,0
20240802,200400,280812262,1644,1644,1644,1644,0
20240802,200300,280812262,1644,1644,1644,1644,0
20240802,200200,280812262,1644,1644,1644,1644,0
20240802,200100,280812262,1644,1644,1644,1644,0
20240802,200000,280812262,1644,1644,1644,1644,0
20240802,195900,280812262,1644,1644,1644,1644,0
20240802,195800,280812262,1644,1644,1644,1644,0
20240802,195700,280812262,1644,1644,1644,1644,0
20240802,195600,280812262,1644,1644,1644,1644,0
20240802,195500,280812262,1644,1644,1644,1644,0
20240802,195400,280812262,1644,1644,1644,1644,0
20240802,195300,280812262,1644,1644,1644,1644,0
20240802,195200,280812262,1644,1644,1644,1644,0
20240802,195100,280812262,1644,1644,1644,1644,0
20240802,195000,280812262,1644,1644,1644,1644,0
20240802,194900,280812262,1644,1644,1644,1644,0
20240802,194800,280812262,1644,1644,1644,1644,0
20240802,194700,280812262,1644,1644,1644,1644,0
20240802,194600,280812262,1644,1644,1644,1644,0
20240802,194500,280812262,1644,1644,1644,1644,0
20240802,194400,280812262,1644,1644,1644,1644,0
20240802,194300,280812262,1644,1644,1644,1644,0
20240802,194200,280812262,1644,1644,1644,1644,0
20240802,194100,280812262,1644,1644,1644,1644,0
20240802,194000,280812262,1644,1644,1644,1644,2099
20240802,193900,280812262,1644,1644,1644,1644,0
20240802,193800,280812262,1644,1644,1644,1644,0
20240802,193700,280812262,1644,1644,1644,1644,0
20240802,193600,280812262,1644,1644,1644,1644,0
20240802,193500,280812262,1644,1644,1644,1644,0
20240802,193400,280812262,1644,1644,1644,1644,0
20240802,193300,280812262,1644,1644,1644,1644,0
20240802,193200,280812262,1644,1644,1644,1644,0
20240802,193100,280812262,1644,1644,1644,1644,0
20240802,193000,280812262,1644,1644,1644,1644,0
20240802,192900,280812262,1644,1644,1644,1644,0
20240802,192800,280812262,1644,1644,1644,1644,0
20240802,192700,280812262,1644,1644,1644,1644,0
20240802,192600,280812262,1644,1644,1644,1644,0
20240802,192500,280812262,1644,1644,1644,1644,0
20240802,192400,280812262,1644,1644,1644,1644,0
20240802,192300,280812262,1644,1644,1644,1644,0
20240802,192200,280812262,1644,1644,1644,1644,0
20240802,192100,280812262,1644,1644,1644,1644,0
20240802,192000,280812262,1644,1644,1644,1644,0
20240802,191900,280812262,1644,1644,1644,1644,0
20240802,191800,280812262,1644,1644,1644,1644,0
20240802,191700,280812262,1644,1644,1644,1644,0
20240802,191600,280812262,1644,1644,1644,1644,0
20240802,191500,280812262,1644,1644,1644,1644,0
20240802,191400,280812262,1644,1644,1644,1644,0
20240802,191300,280812262,1644,1644,1644,1644,0
20240802,191200,280812262,1644,1644,1644,1644,0
20240802,191100,280812262,1644,1644,1644,1644,0
20240802,191000,280812262,1644,1644,1644,1644,2099
20240802,190900,280812262,1644,1644,1644,1644,0
20240802,190800,280812262,1644,1644,1644,1644,0
20240802,190700,280812262,1644,1644,1644,1644,0
20240802,190600,280812262,1644,1644,1644,1644,0
20240802,190500,280812262,1644,1644,1644,1644,0
20240802,190400,280812262,1644,1644,1644,1644,0
20240802,190300,280812262,1644,1644,1644,1644,0
20240802,190200,280812262,1644,1644,1644,1644,0
20240802,190100,280812262,1644,1644,1644,1644,0
20240802,190000,280812262,1644,1644,1644,1644,0
20240802,185900,280812262,1644,1644,1644,1644,0
20240802,185800,280812262,1644,1644,1644,1644,0
20240802,185700,280812262,1644,1644,1644,1644,0
20240802,185600,280812262,1644,1644,1644,1644,0
20240802,185500,280812262,1644,1644,1644,1644,0
20240802,185400,280812262,1644,1644,1644,1644,0
20240802,185300,280812262,1644,1644,1644,1644,0
20240802,185200,280812262,1644,1644,1644,1644,0
20240802,185100,280812262,1644,1644,1644,1644,0
20240802,185000,280812262,1644,1644,1644,1644,0
20240802,184900,280812262,1644,1644,1644,1644,0
20240802,184800,280812262,1644,1644,1644,1644,0
20240802,184700,280812262,1644,1644,1644,1644,0
20240802,184600,280812262,1644,1644,1644,1644,0
20240802,184500,280812262,1644,1644,1644,1644,0
20240802,184400,280812262,1644,1644,1644,1644,0
20240802,184300,280812262,1644,1644,1644,1644,0
20240802,184200,280812262,1644,1644,1644,1644,0
20240802,184100,280812262,1644,1644,1644,1644,0
20240802,184000,280812262,1644,1644,1644,1644,2099
20240802,183900,280812262,1644,1644,1644,1644,0
20240802,183800,280812262,1644,1644,1644,1644,0
20240802,183700,280812262,1644,1644,1644,1644,0
20240802,183600,280812262,1644,1644,1644,1644,0
20240802,183500,280812262,1644,1644,1644,1644,0
20240802,183400,280812262,1644,1644,1644,1644,0
20240802,183300,280812262,1644,1644,1644,1644,0
20240802,183200,280812262,1644,1644,1644,1644,0
20240802,183100,280812262,1644,1644,1644,1644,0
20240802,183000,280812262,1644,1644,1644,1644,0
20240802,182900,280812262,1644,1644,1644,1644,0
20240802,182800,280812262,1644,1644,1644,1644,0
20240802,182700,280812262,1644,1644,1644,1644,0
20240802,182600,280812262,1644,1644,1644,1644,0
20240802,182500,280812262,1644,1644,1644,1644,0
20240802,182400,280812262,1644,1644,1644,1644,0
20240802,182300,280812262,1644,1644,1644,1644,0
20240802,182200,280812262,1644,1644,1644,1644,0
20240802,182100,280812262,1644,1644,1644,1644,0
20240802,182000,280812262,1644,1644,1644,1644,0
20240802,181900,280812262,1644,1644,1644,1644,0
20240802,181800,280812262,1644,1644,1644,1644,0
20240802,181700,280812262,1644,1644,1644,1644,0
20240802,181600,280812262,1644,1644,1644,1644,0
20240802,181500,280812262,1644,1644,1644,1644,0
20240802,181400,280812262,1644,1644,1644,1644,0
20240802,181300,280812262,1644,1644,1644,1644,0
20240802,181200,280812262,1644,1644,1644,1644,0
20240802,181100,280812262,1644,1644,1644,1644,0
20240802,181000,280812262,1644,1644,1644,1644,2099
20240802,180900,280812262,1644,1644,1644,1644,0
20240802,180800,280812262,1644,1644,1644,1644,0
20240802,180700,280812262,1644,1644,1644,1644,0
20240802,180600,280812262,1644,1644,1644,1644,0
20240802,180500,280812262,1644,1644,1644,1644,0
20240802,180400,280812262,1644,1644,1644,1644,0
20240802,180300,280812262,1644,1644,1644,1644,0
20240802,180200,280812262,1644,1644,1644,1644,0
20240802,180100,280812262,1644,1644,1644,1644,0
20240802,180000,280812262,1644,1644,1644,1644,0
20240802,175900,280812262,1644,1644,1644,1644,0
20240802,175800,280812262,1644,1644,1644,1644,0
20240802,175700,280812262,1644,1644,1644,1644,0
20240802,175600,280812262,1644,1644,1644,1644,0
20240802,175500,280812262,1644,1644,1644,1644,0
20240802,175400,280812262,1644,1644,1644,1644,0
20240802,175300,280812262,1644,1644,1644,1644,0
20240802,175200,280812262,1644,1644,1644,1644,0
20240802,175100,280812262,1644,1644,1644,1644,0
20240802,175000,280812262,1644,1644,1644,1644,0
20240802,174900,280812262,1644,1644,1644,1644,0
20240802,174800,280812262,1644,1644,1644,1644,0
20240802,174700,280812262,1644,1644,1644,1644,0
20240802,174600,280812262,1644,1644,1644,1644,0
20240802,174500,280812262,1644,1644,1644,1644,0
20240802,174400,280812262,1644,1644,1644,1644,0
20240802,174300,280812262,1644,1644,1644,1644,0
20240802,174200,280812262,1644,1644,1644,1644,0
20240802,174100,280812262,1644,1644,1644,1644,0
20240802,174000,280812262,1644,1644,1644,1644,2099
20240802,173900,280812262,1644,1644,1644,1644,0
20240802,173800,280812262,1644,1644,1644,1644,0
20240802,173700,280812262,1644,1644,1644,1644,0
20240802,173600,280812262,1644,1644,1644,1644,0
20240802,173500,280812262,1644,1644,1644,1644,0
20240802,173400,280812262,1644,1644,1644,1644,0
20240802,173300,280812262,1644,1644,1644,1644,0
20240802,173200,280812262,1644,1644,1644,1644,0
20240802,173100,280812262,1644,1644,1644,1644,0
20240802,173000,280812262,1644,1644,1644,1644,0
20240802,172900,280812262,1644,1644,1644,1644,0
20240802,172800,280812262,1644,1644,1644,1644,0
20240802,172700,280812262,1644,1644,1644,1644,0
20240802,172600,280812262,1644,1644,1644,1644,0
20240802,172500,280812262,1644,1644,1644,1644,0
20240802,172400,280812262,1644,1644,1644,1644,0
20240802,172300,280812262,1644,1644,1644,1644,0
20240802,172200,280812262,1644,1644,1644,1644,0
20240802,172100,280812262,1644,1644,1644,1644,0
20240802,172000,280812262,1644,1644,1644,1644,0
20240802,171900,280812262,1644,1644,1644,1644,0
20240802,171800,280812262,1644,1644,1644,1644,0
20240802,171700,280812262,1644,1644,1644,1644,0
20240802,171600,280812262,1644,1644,1644,1644,0
20240802,171500,280812262,1644,1644,1644,1644,0
20240802,171400,280812262,1644,1644,1644,1644,0
20240802,171300,280812262,1644,1644,1644,1644,0
20240802,171200,280812262,1644,1644,1644,1644,0
20240802,171100,280812262,1644,1644,1644,1644,0
20240802,171000,280812262,1644,1644,1644,1644,2099
20240802,170900,280812262,1644,1644,1644,1644,0
20240802,170800,280812262,1644,1644,1644,1644,0
20240802,170700,280812262,1644,1644,1644,1644,0
20240802,170600,280812262,1644,1644,1644,1644,0
20240802,170500,280812262,1644,1644,1644,1644,0
20240802,170400,280812262,1644,1644,1644,1644,0
20240802,170300,280812262,1644,1644,1644,1644,0
20240802,170200,280812262,1644,1644,1644,1644,0
20240802,170100,280812262,1644,1644,1644,1644,0
20240802,170000,280812262,1644,1644,1644,1644,0
20240802,165900,280812262,1644,1644,1644,1644,0
20240802,165800,280812262,1644,1644,1644,1644,0
20240802,165700,280812262,1644,1644,1644,1644,0
20240802,165600,280812262,1644,1644,1644,1644,0
20240802,165500,280812262,1644,1644,1644,1644,0
20240802,165400,280812262,1644,1644,1644,1644,0
20240802,165300,280812262,1644,1644,1644,1644,0
20240802,165200,280812262,1644,1644,1644,1644,0
20240802,165100,280812262,1644,1644,1644,1644,0
20240802,165000,280812262,1644,1644,1644,1644,0
20240802,164900,280812262,1644,1644,1644,1644,0
20240802,164800,280812262,1644,1644,1644,1644,0
20240802,164700,280812262,1644,1644,1644,1644,0
20240802,164600,280812262,1644,1644,1644,1644,0
20240802,164500,280812262,1644,1644,1644,1644,0
20240802,164400,280812262,1644,1644,1644,1644,0
20240802,164300,280812262,1644,1644,1644,1644,0
20240802,164200,280812262,1644,1644,1644,1644,0
20240802,164100,280812262,1644,1644,1644,1644,0
20240802,164000,280812262,1644,1644,1644,1644,2099
20240802,163900,280812262,1644,1644,1644,1644,0
20240802,163800,280812262,1644,1644,1644,1644,0
20240802,163700,280812262,1644,1644,1644,1644,0
20240802,163600,280812262,1644,1644,1644,1644,0
20240802,163500,280812262,1644,1644,1644,1644,0
20240802,163400,280812262,1644,1644,1644,1644,0
20240802,163300,280812262,1644,1644,1644,1644,0
20240802,163200,280812262,1644,1644,1644,1644,0
20240802,163100,280812262,1644,1644,1644,1644,0
20240802,163000,280812262,1644,1644,1644,1644,0
20240802,162900,280812262,1644,1644,1644,1644,0
20240802,162800,280812262,1644,1644,1644,1644,0
20240802,162700,280812262,1644,1644,1644,1644,0
20240802,162600,280812262,1644,1644,1644,1644,0
20240802,162500,280812262,1644,1644,1644,1644,0
20240802,162400,280812262,1644,1644,1644,1644,0
20240802,162300,280812262,1644,1644,1644,1644,0
20240802,162200,280812262,1644,1644,1644,1644,0
20240802,162100,280812262,1644,1644,1644,1644,0
20240802,162000,280812262,1644,1644,1644,1644,0
20240802,161900,280812262,1644,1644,1644,1644,0
20240802,161800,280812262,1644,1644,1644,1644,0
20240802,161700,280812262,1644,1644,1644,1644,0
20240802,161600,280812262,1644,1644,1644,1644,0
20240802,161500,280812262,1644,1644,1644,1644,0
20240802,161400,280812262,1644,1644,1644,1644,0
20240802,161300,280812262,1644,1644,1644,1644,0
20240802,161200,280812262,1644,1644,1644,1644,0
20240802,161100,280812262,1644,1644,1644,1644,0
20240802,161000,280812262,1644,1644,1644,1644,2099
20240802,160900,280812262,1644,1644,1644,1644,0
20240802,160800,280812262,1644,1644,1644,1644,0
20240802,160700,280812262,1644,1644,1644,1644,0
20240802,160600,280812262,1644,1644,1644,1644,0
20240802,160500,280812262,1644,1644,1644,1644,0
20240802,160400,280812262,1644,1644,1644,1644,0
20240802,160300,280812262,1644,1644,1644,1644,0
20240802,160200,280812262,1644,1644,1644,1644,0
20240802,160100,280812262,1644,1644,1644,1644,0
20240802,160000,280812262,1644,1644,1644,1644,0
20240802,155900,280812262,1644,1644,1644,1644,0
20240802,155800,280812262,1644,1644,1644,1644,0
20240802,155700,280812262,1644,1644,1644,1644,0
20240802,155600,280812262,1644,1644,1644,1644,0
20240802,155500,280812262,1644,1644,1644,1644,0
20240802,155400,280812262,1644,1644,1644,1644,0
20240802,155300,280812262,1644,1644,1644,1644,0
20240802,155200,280812262,1644,1644,1644,1644,0
20240802,155100,280812262,1644,1644,1644,1644,0
20240802,155000,280812262,1644,1644,1644,1644,0
20240802,154900,280812262,1644,1644,1644,1644,0
20240802,154800,280812262,1644,1644,1644,1644,0
20240802,154700,280812262,1644,1644,1644,1644,0
20240802,154600,280812262,1644,1644,1644,1644,0
20240802,154500,280812262,1644,1644,1644,1644,0
20240802,154400,280812262,1644,1644,1644,1644,0
20240802,154300,280812262,1644,1644,1644,1644,0
20240802,154200,280812262,1644,1644,1644,1644,0
20240802,154100,280812262,1644,1644,1644,1644,0
20240802,154000,280812262,1644,1644,1644,1644,2099
20240802,153900,280812262,1644,1644,1644,1644,0
20240802,153800,280812262,1644,1644,1644,1644,0
20240802,153700,280812262,1644,1644,1644,1644,0
20240802,153600,280812262,1644,1644,1644,1644,0
20240802,153500,280812262,1644,1644,1644,1644,0
20240802,153400,280812262,1644,1644,1644,1644,0
20240802,153300,280812262,1644,1644,1644,1644,0
20240802,153200,280812262,1644,1644,1644,1644,0
20240802,153100,280812262,1644,1644,1644,1644,0
20240802,153000,280812262,1644,1644,1644,1644,2099
20240802,152900,277361506,1644,1644,1644,1644,0
20240802,152800,277361506,1644,1644,1644,1644,0
20240802,152700,277361506,1644,1644,1644,1644,0
20240802,152600,277361506,1644,1644,1644,1644,0
20240802,152500,277361506,1644,1644,1644,1644,0
20240802,152400,277361506,1644,1644,1644,1644,0
20240802,152300,277361506,1644,1644,1644,1644,0
20240802,152200,277361506,1644,1644,1644,1644,0
20240802,152100,277361506,1644,1644,1644,1644,0
20240802,152000,277361506,1644,1644,1644,1644,0
20240802,151900,277361506,1644,1644,1644,1644,3
20240802,151800,277356574,1640,1640,1640,1640,1
20240802,151700,277354934,1641,1641,1641,1641,0
20240802,151600,277354934,1641,1641,1641,1641,0
20240802,151500,277354934,1641,1641,1641,1641,50
20240802,151400,277272884,1641,1641,1641,1641,14
20240802,151300,277249910,1641,1640,1641,1640,615
20240802,151200,276241300,1641,1641,1641,1641,0
20240802,151100,276241300,1641,1642,1642,1641,1890
20240802,151000,273138803,1641,1641,1641,1641,0
20240802,150900,273138803,1641,1641,1641,1641,0
20240802,150800,273138803,1641,1641,1641,1641,0
20240802,150700,273138803,1641,1641,1641,1641,0
20240802,150600,273138803,1641,1641,1641,1641,0
20240802,150500,273138803,1641,1641,1641,1641,0
20240802,150400,273138803,1641,1641,1641,1641,1
20240802,150300,273137162,1644,1644,1644,1644,0
20240802,150200,273137162,1644,1644,1644,1644,0
20240802,150100,273137162,1644,1644,1644,1644,30
20240802,150000,273087842,1640,1640,1640,1640,0
20240802,145900,273087842,1640,1640,1640,1640,0
20240802,145800,273087842,1640,1641,1641,1640,30
20240802,145700,273038641,1644,1644,1644,1644,0
20240802,145600,273038641,1644,1644,1644,1644,11
20240802,145500,273020557,1640,1640,1640,1640,0
20240802,145400,273020557,1640,1640,1640,1640,0
20240802,145300,273020557,1640,1640,1640,1640,0
20240802,145200,273020557,1640,1641,1641,1640,1317
20240802,145100,270860662,1644,1644,1644,1644,0
20240802,145000,270860662,1644,1644,1644,1644,7
20240802,144900,270849154,1643,1643,1643,1643,0
20240802,144800,270849154,1643,1643,1643,1643,0
20240802,144700,270849154,1643,1643,1643,1643,0
20240802,144600,270849154,1643,1640,1643,1640,1304
20240802,144500,268707804,1640,1640,1640,1640,8
20240802,144400,268694684,1640,1640,1640,1640,248
20240802,144300,268287964,1640,1640,1640,1639,259
20240802,144200,267863448,1643,1643,1643,1643,113
20240802,144100,267677789,1643,1640,1643,1639,185
20240802,144000,267374399,1640,1642,1642,1640,1490
20240802,143900,264930301,1640,1641,1641,1640,250
20240802,143800,264520110,1641,1641,1641,1641,0
20240802,143700,264520110,1641,1641,1641,1641,0
20240802,143600,264520110,1641,1641,1642,1641,884
20240802,143500,263069441,1641,1641,1641,1641,100
20240802,143400,262905341,1640,1640,1640,1640,250
20240802,143300,262495341,1640,1640,1640,1640,0
20240802,143200,262495341,1640,1640,1640,1640,0
20240802,143100,262495341,1640,1641,1641,1640,617
20240802,143000,261482939,1642,1642,1642,1642,385
20240802,142900,260850769,1642,1642,1642,1642,2500
20240802,142800,256745769,1642,1642,1642,1642,0
20240802,142700,256745769,1642,1642,1642,1642,103
20240802,142600,256576643,1642,1642,1642,1642,1
20240802,142500,256575001,1642,1642,1642,1642,0
20240802,142400,256575001,1642,1644,1644,1642,1294
20240802,142300,254448964,1644,1644,1644,1644,0
20240802,142200,254448964,1644,1644,1644,1644,8
20240802,142100,254435812,1644,1644,1644,1644,0
20240802,142000,254435812,1644,1644,1644,1644,0
20240802,141900,254435812,1644,1644,1644,1644,0
20240802,141800,254435812,1644,1644,1644,1644,0
20240802,141700,254435812,1644,1644,1644,1644,0
20240802,141600,254435812,1644,1644,1644,1644,0
20240802,141500,254435812,1644,1644,1644,1644,2
20240802,141400,254432524,1644,1644,1644,1644,0
20240802,141300,254432524,1644,1644,1644,1644,0
20240802,141200,254432524,1644,1644,1644,1644,2
20240802,141100,254429236,1644,1644,1644,1644,0
20240802,141000,254429236,1644,1644,1644,1644,1
20240802,140900,254427592,1644,1644,1644,1644,0
20240802,140800,254427592,1644,1644,1644,1644,0
20240802,140700,254427592,1644,1644,1644,1644,5
20240802,140600,254419372,1644,1644,1644,1644,0
20240802,140500,254419372,1644,1644,1644,1644,0
20240802,140400,254419372,1644,1644,1644,1644,0
20240802,140300,254419372,1644,1644,1644,1644,4
20240802,140200,254412796,1644,1644,1644,1644,0
20240802,140100,254412796,1644,1644,1644,1644,0
20240802,140000,254412796,1644,1644,1644,1644,0
20240802,135900,254412796,1644,1644,1644,1644,0
20240802,135800,254412796,1644,1644,1644,1644,0
20240802,135700,254412796,1644,1644,1644,1644,0
20240802,135600,254412796,1644,1644,1644,1644,0
20240802,135500,254412796,1644,1644,1644,1644,0
20240802,135400,254412796,1644,1644,1644,1644,0
20240802,135300,254412796,1644,1644,1644,1644,0
20240802,135200,254412796,1644,1644,1644,1644,0
20240802,135100,254412796,1644,1644,1644,1644,0
20240802,135000,254412796,1644,1644,1644,1644,0
20240802,134900,254412796,1644,1644,1644,1644,0
20240802,134800,254412796,1644,1644,1644,1644,0
20240802,134700,254412796,1644,1646,1646,1644,250
20240802,134600,254001594,1646,1646,1646,1646,0
20240802,134500,254001594,1646,1646,1646,1646,0
20240802,134400,254001594,1646,1646,1646,1646,0
20240802,134300,254001594,1646,1646,1646,1646,0
20240802,134200,254001594,1646,1646,1646,1646,0
20240802,134100,254001594,1646,1646,1646,1646,1
20240802,134000,253999948,1646,1649,1649,1646,2000
20240802,133900,250707692,1649,1649,1649,1649,0
20240802,133800,250707692,1649,1649,1649,1649,232
20240802,133700,250325124,1649,1649,1649,1649,0
20240802,133600,250325124,1649,1649,1649,1649,0
20240802,133500,250325124,1649,1649,1649,1649,0
20240802,133400,250325124,1649,1649,1649,1649,0
20240802,133300,250325124,1649,1649,1649,1649,53
20240802,133200,250237727,1651,1651,1651,1651,0
20240802,133100,250237727,1651,1650,1651,1650,2
20240802,133000,250234426,1650,1650,1650,1650,71
20240802,132900,250117276,1650,1650,1650,1650,0
20240802,132800,250117276,1650,1650,1650,1650,50
20240802,132700,250034776,1650,1648,1653,1648,124
20240802,132600,249829844,1653,1653,1653,1653,1
20240802,132500,249828191,1644,1644,1644,1644,0
20240802,132400,249828191,1644,1654,1654,1644,402
20240802,132300,249167150,1647,1652,1652,1647,2
20240802,132200,249163851,1646,1646,1646,1646,1
20240802,132100,249162205,1644,1643,1644,1643,350
20240802,132000,248586968,1644,1643,1644,1643,136
20240802,131900,248363446,1644,1644,1644,1644,60
20240802,131800,248264806,1643,1642,1643,1642,230
20240802,131700,247887061,1643,1643,1643,1643,24
20240802,131600,247847629,1642,1642,1642,1642,0
20240802,131500,247847629,1642,1642,1642,1642,7
20240802,131400,247836135,1642,1642,1642,1642,0
20240802,131300,247836135,1642,1642,1642,1642,0
20240802,131200,247836135,1642,1642,1642,1642,254
20240802,131100,247419067,1642,1642,1642,1642,0
20240802,131000,247419067,1642,1642,1642,1642,0
20240802,130900,247419067,1642,1642,1642,1642,0
20240802,130800,247419067,1642,1642,1642,1642,0
20240802,130700,247419067,1642,1642,1642,1642,0
20240802,130600,247419067,1642,1642,1642,1642,0
20240802,130500,247419067,1642,1642,1642,1642,202
20240802,130400,247087383,1642,1642,1642,1642,0
20240802,130300,247087383,1642,1642,1642,1642,0
20240802,130200,247087383,1642,1642,1642,1642,0
20240802,130100,247087383,1642,1642,1642,1642,0
20240802,130000,247087383,1642,1642,1642,1642,4
20240802,125900,247080815,1642,1642,1642,1642,0
20240802,125800,247080815,1642,1642,1642,1642,3
20240802,125700,247075889,1642,1641,1642,1641,2
20240802,125600,247072606,1642,1642,1642,1642,0
20240802,125500,247072606,1642,1642,1642,1642,0
20240802,125400,247072606,1642,1641,1642,1641,10
20240802,125300,247056188,1640,1641,1641,1640,523
20240802,125200,246198316,1641,1641,1641,1641,1
20240802,125100,246196675,1640,1640,1640,1640,0
20240802,125000,246196675,1640,1640,1640,1640,0
20240802,124900,246196675,1640,1640,1640,1640,150
20240802,124800,245950675,1640,1642,1642,1640,510
20240802,124700,245113909,1642,1642,1642,1642,0
20240802,124600,245113909,1642,1642,1642,1642,0
20240802,124500,245113909,1642,1642,1642,1642,50
20240802,124400,245031809,1642,1642,1642,1642,2
20240802,124300,245028525,1642,1642,1642,1642,0
20240802,124200,245028525,1642,1642,1642,1642,1618
20240802,124100,242371769,1642,1642,1642,1642,5
20240802,124000,242363559,1642,1642,1642,1642,0
20240802,123900,242363559,1642,1642,1642,1642,0
20240802,123800,242363559,1642,1642,1642,1642,0
20240802,123700,242363559,1642,1642,1642,1642,316
20240802,123600,241844687,1643,1643,1643,1643,104
20240802,123500,241673815,1643,1643,1643,1643,0
20240802,123400,241673815,1643,1643,1643,1643,200
20240802,123300,241345215,1643,1643,1643,1643,100
20240802,123200,241180915,1643,1643,1643,1643,1
20240802,123100,241179272,1643,1643,1643,1643,0
20240802,123000,241179272,1643,1643,1643,1643,0
20240802,122900,241179272,1643,1643,1643,1643,0
20240802,122800,241179272,1643,1643,1643,1643,0
20240802,122700,241179272,1643,1643,1643,1643,0
20240802,122600,241179272,1643,1643,1643,1643,0
20240802,122500,241179272,1643,1643,1643,1643,0
20240802,122400,241179272,1643,1643,1643,1643,1
20240802,122300,241177629,1641,1641,1641,1641,0
20240802,122200,241177629,1641,1641,1641,1641,0
20240802,122100,241177629,1641,1641,1641,1641,0
20240802,122000,241177629,1641,1641,1641,1641,2000
20240802,121900,237895629,1640,1640,1640,1640,0
20240802,121800,237895629,1640,1640,1640,1640,0
20240802,121700,237895629,1640,1640,1640,1640,0
20240802,121600,237895629,1640,1640,1640,1640,1
20240802,121500,237893989,1640,1644,1644,1640,1394
20240802,121400,235607814,1643,1643,1643,1643,42
20240802,121300,235538808,1643,1643,1643,1643,1
20240802,121200,235537165,1643,1643,1643,1643,0
20240802,121100,235537165,1643,1640,1643,1640,500
20240802,121000,234717162,1640,1643,1643,1640,185
20240802,120900,234413297,1643,1643,1643,1643,10
20240802,120800,234396867,1644,1640,1644,1640,278
20240802,120700,233940943,1640,1640,1640,1640,1
20240802,120600,233939303,1640,1640,1642,1640,47
20240802,120500,233862221,1642,1640,1642,1640,24
20240802,120400,233822856,1638,1638,1638,1638,0
20240802,120300,233822856,1638,1638,1638,1638,0
20240802,120200,233822856,1638,1638,1638,1638,363
20240802,120100,233228262,1638,1638,1638,1638,0
20240802,120000,233228262,1638,1638,1638,1638,201
20240802,115900,232899024,1638,1637,1638,1637,20
20240802,115800,232866274,1638,1638,1638,1638,0
20240802,115700,232866274,1638,1638,1638,1638,0
20240802,115600,232866274,1638,1638,1638,1638,1
20240802,115500,232864636,1638,1639,1639,1636,12001
20240802,115400,213220717,1639,1639,1639,1639,30
20240802,115300,213171547,1639,1639,1639,1639,0
20240802,115200,213171547,1639,1639,1639,1639,0
20240802,115100,213171547,1639,1639,1639,1639,0
20240802,115000,213171547,1639,1639,1639,1639,0
20240802,114900,213171547,1639,1639,1639,1639,1505
20240802,114800,210704852,1639,1639,1639,1639,0
20240802,114700,210704852,1639,1639,1639,1639,1
20240802,114600,210703213,1640,1640,1640,1640,0
20240802,114500,210703213,1640,1640,1640,1640,1
20240802,114400,210701573,1639,1639,1639,1639,0
20240802,114300,210701573,1639,1639,1639,1639,49
20240802,114200,210621262,1639,1639,1639,1639,59
20240802,114100,210524561,1640,1640,1640,1640,0
20240802,114000,210524561,1640,1640,1640,1640,0
20240802,113900,210524561,1640,1640,1640,1640,141
20240802,113800,210293321,1640,1640,1640,1640,411
20240802,113700,209619281,1640,1641,1641,1640,150
20240802,113600,209373230,1642,1642,1642,1642,0
20240802,113500,209373230,1642,1641,1642,1641,1032
20240802,113400,207678687,1642,1640,1642,1640,8442
20240802,113300,193823344,1641,1641,1641,1641,0
20240802,113200,193823344,1641,1641,1641,1641,936
20240802,113100,192287368,1641,1641,1641,1641,0
20240802,113000,192287368,1641,1641,1641,1641,0
20240802,112900,192287368,1641,1641,1641,1641,0
20240802,112800,192287368,1641,1641,1641,1641,0
20240802,112700,192287368,1641,1641,1641,1641,1000
20240802,112600,190646368,1641,1642,1642,1641,450
20240802,112500,189907600,1642,1642,1642,1642,0
20240802,112400,189907600,1642,1642,1642,1642,0
20240802,112300,189907600,1642,1642,1642,1642,0
20240802,112200,189907600,1642,1642,1642,1641,943
20240802,112100,188359493,1643,1645,1645,1643,284
20240802,112000,187892806,1645,1645,1645,1645,0
20240802,111900,187892806,1645,1645,1645,1645,0
20240802,111800,187892806,1645,1645,1645,1645,0
20240802,111700,187892806,1645,1645,1645,1645,1
20240802,111600,187891161,1647,1645,1647,1645,1003
20240802,111500,186241222,1645,1646,1646,1645,630
20240802,111400,185204871,1646,1647,1647,1646,1153
20240802,111300,183306765,1647,1647,1647,1647,1
20240802,111200,183305118,1650,1650,1650,1650,0
20240802,111100,183305118,1650,1650,1650,1650,0
20240802,111000,183305118,1650,1649,1650,1649,31
20240802,110900,183253998,1649,1649,1649,1649,0
20240802,110800,183253998,1649,1649,1649,1649,30
20240802,110700,183204528,1648,1648,1648,1648,1
20240802,110600,183202880,1648,1648,1648,1648,0
20240802,110500,183202880,1648,1648,1648,1648,1
20240802,110400,183201232,1647,1647,1647,1647,0
20240802,110300,183201232,1647,1647,1647,1647,0
20240802,110200,183201232,1647,1647,1647,1647,0
20240802,110100,183201232,1647,1648,1649,1647,1054
20240802,110000,181464242,1648,1648,1648,1648,0
20240802,105900,181464242,1648,1648,1648,1648,2
20240802,105800,181460946,1648,1648,1648,1648,0
20240802,105700,181460946,1648,1648,1648,1648,0
20240802,105600,181460946,1648,1648,1648,1648,0
20240802,105500,181460946,1648,1648,1648,1648,0
20240802,105400,181460946,1648,1648,1648,1648,0
20240802,105300,181460946,1648,1648,1648,1648,50
20240802,105200,181378546,1648,1648,1648,1648,0
20240802,105100,181378546,1648,1648,1648,1648,0
20240802,105000,181378546,1648,1648,1648,1648,0
20240802,104900,181378546,1648,1648,1648,1648,1
20240802,104800,181376898,1646,1646,1646,1646,93
20240802,104700,181223820,1647,1648,1648,1647,249
20240802,104600,180813710,1648,1648,1648,1648,0
20240802,104500,180813710,1648,1648,1648,1648,0
20240802,104400,180813710,1648,1648,1648,1648,0
20240802,104300,180813710,1648,1648,1648,1648,1
20240802,104200,180812062,1648,1649,1649,1648,2
20240802,104100,180808765,1650,1650,1650,1650,0
20240802,104000,180808765,1650,1649,1650,1649,2
20240802,103900,180805466,1651,1651,1651,1651,0
20240802,103800,180805466,1651,1652,1652,1648,3
20240802,103700,180800515,1648,1648,1652,1648,5
20240802,103600,180792267,1652,1648,1652,1648,2
20240802,103500,180788967,1652,1649,1652,1648,1319
20240802,103400,178615250,1652,1648,1652,1648,6
20240802,103300,178605351,1648,1648,1652,1648,2432
20240802,103200,174597411,1648,1648,1648,1648,0
20240802,103100,174597411,1648,1648,1648,1648,0
20240802,103000,174597411,1648,1648,1648,1648,0
20240802,102900,174597411,1648,1648,1648,1648,1
20240802,102800,174595763,1646,1646,1646,1646,0
20240802,102700,174595763,1646,1646,1646,1646,0
20240802,102600,174595763,1646,1646,1646,1646,0
20240802,102500,174595763,1646,1646,1646,1646,0
20240802,102400,174595763,1646,1646,1646,1646,0
20240802,102300,174595763,1646,1646,1646,1646,0
20240802,102200,174595763,1646,1646,1646,1646,0
20240802,102100,174595763,1646,1646,1646,1646,500
20240802,102000,173772763,1645,1650,1650,1645,6402
20240802,101900,163240753,1657,1657,1657,1657,1
20240802,101800,163239096,1657,1657,1657,1657,0
20240802,101700,163239096,1657,1657,1657,1657,2
20240802,101600,163235782,1657,1651,1657,1651,50
20240802,101500,163153010,1657,1657,1657,1657,10
20240802,101400,163136440,1659,1659,1659,1659,510
20240802,101300,162290350,1661,1661,1661,1661,30
20240802,101200,162240520,1647,1647,1647,1647,0
20240802,101100,162240520,1647,1647,1647,1647,0
20240802,101000,162240520,1647,1647,1647,1647,80
20240802,100900,162108760,1647,1647,1647,1647,0
20240802,100800,162108760,1647,1645,1647,1645,1065
20240802,100700,160354758,1646,1646,1646,1646,25
20240802,100600,160313608,1646,1646,1646,1646,29
20240802,100500,160265874,1646,1646,1646,1646,37
20240802,100400,160204972,1645,1645,1645,1645,1
20240802,100300,160203327,1646,1647,1647,1645,39
20240802,100200,160139105,1647,1644,1647,1644,1197
20240802,100100,158171234,1644,1644,1644,1644,6
20240802,100000,158161370,1642,1642,1642,1642,124
20240802,095900,157957762,1642,1642,1642,1642,1001
20240802,095800,156314120,1642,1641,1642,1640,628
20240802,095700,155284016,1642,1642,1642,1642,8
20240802,095600,155270880,1641,1642,1642,1641,992
20240802,095500,153642278,1642,1642,1642,1642,3
20240802,095400,153637352,1642,1642,1642,1642,1
20240802,095300,153635710,1641,1641,1641,1641,859
20240802,095200,152226091,1641,1641,1641,1641,50
20240802,095100,152144041,1640,1640,1640,1640,581
20240802,095000,151191201,1641,1641,1641,1641,84
20240802,094900,151053357,1640,1642,1642,1638,3930
20240802,094800,144612359,1642,1645,1645,1642,4498
20240802,094700,137225976,1645,1652,1652,1645,11024
20240802,094600,119044231,1652,1656,1656,1650,11147
20240802,094500,100636012,1656,1660,1660,1656,4977
20240802,094400,92387602,1661,1661,1661,1661,0
20240802,094300,92387602,1661,1662,1662,1661,418
20240802,094200,91693294,1662,1662,1662,1662,0
20240802,094100,91693294,1662,1662,1662,1662,2
20240802,094000,91689970,1662,1662,1662,1662,0
20240802,093900,91689970,1662,1662,1662,1662,17
20240802,093800,91661716,1662,1662,1662,1662,37
20240802,093700,91600222,1662,1662,1662,1662,0
20240802,093600,91600222,1662,1660,1662,1660,520
20240802,093500,90737020,1660,1660,1660,1660,2
20240802,093400,90733700,1659,1661,1661,1659,2310
20240802,093300,86900898,1662,1662,1662,1662,1
20240802,093200,86899236,1662,1661,1662,1661,1500
20240802,093100,84406237,1660,1660,1660,1660,0
20240802,093000,84406237,1660,1660,1660,1658,1227
20240802,092900,82369516,1659,1661,1661,1657,12237
20240802,092800,62075697,1660,1663,1664,1660,8757
20240802,092700,47529563,1664,1664,1664,1664,30
20240802,092600,47479643,1663,1663,1663,1663,0
20240802,092500,47479643,1663,1663,1663,1663,18
20240802,092400,47449709,1664,1665,1667,1664,7416
20240802,092300,35102872,1663,1665,1667,1663,270
20240802,092200,34653664,1665,1663,1665,1663,44
20240802,092100,34580484,1665,1665,1665,1665,0
20240802,092000,34580484,1665,1665,1665,1665,1
20240802,091900,34578819,1665,1665,1665,1665,1
20240802,091800,34577154,1665,1665,1666,1662,506
20240802,091700,33736051,1665,1664,1665,1664,23
20240802,091600,33697778,1664,1664,1664,1663,2804
20240802,091500,29032278,1665,1669,1669,1665,7900
20240802,091400,15864943,1676,1669,1676,1669,1437
20240802,091300,13466583,1670,1669,1670,1669,609
20240802,091200,12449567,1669,1669,1669,1669,6
20240802,091100,12439553,1666,1674,1674,1666,4638
20240802,091000,4694478,1674,1677,1677,1674,511
20240802,090900,3838326,1678,1680,1680,1678,231
20240802,090800,3450424,1680,1680,1680,1680,0
20240802,090700,3450424,1680,1681,1681,1680,499
20240802,090600,2611976,1680,1680,1680,1680,0
20240802,090500,2611976,1680,1680,1680,1680,0
20240802,090400,2611976,1680,1680,1680,1680,0
20240802,090300,2611976,1680,1680,1680,1680,0
20240802,090200,2611976,1680,1682,1683,1680,1300
20240802,090100,427228,1682,1682,1682,1682,0
20240802,090000,427228,1682,1682,1682,1682,254