KissMeData/106240/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200800,36653886,1146,1146,1146,1146,860
20240802,200700,36653886,1146,1146,1146,1146,0
20240802,200600,36653886,1146,1146,1146,1146,0
20240802,200500,36653886,1146,1146,1146,1146,0
20240802,200400,36653886,1146,1146,1146,1146,0
20240802,200300,36653886,1146,1146,1146,1146,0
20240802,200200,36653886,1146,1146,1146,1146,0
20240802,200100,36653886,1146,1146,1146,1146,0
20240802,200000,36653886,1146,1146,1146,1146,0
20240802,195900,36653886,1146,1146,1146,1146,0
20240802,195800,36653886,1146,1146,1146,1146,0
20240802,195700,36653886,1146,1146,1146,1146,0
20240802,195600,36653886,1146,1146,1146,1146,0
20240802,195500,36653886,1146,1146,1146,1146,0
20240802,195400,36653886,1146,1146,1146,1146,0
20240802,195300,36653886,1146,1146,1146,1146,0
20240802,195200,36653886,1146,1146,1146,1146,0
20240802,195100,36653886,1146,1146,1146,1146,0
20240802,195000,36653886,1146,1146,1146,1146,0
20240802,194900,36653886,1146,1146,1146,1146,0
20240802,194800,36653886,1146,1146,1146,1146,0
20240802,194700,36653886,1146,1146,1146,1146,0
20240802,194600,36653886,1146,1146,1146,1146,0
20240802,194500,36653886,1146,1146,1146,1146,0
20240802,194400,36653886,1146,1146,1146,1146,0
20240802,194300,36653886,1146,1146,1146,1146,0
20240802,194200,36653886,1146,1146,1146,1146,0
20240802,194100,36653886,1146,1146,1146,1146,0
20240802,194000,36653886,1146,1146,1146,1146,0
20240802,193900,36653886,1146,1146,1146,1146,0
20240802,193800,36653886,1146,1146,1146,1146,860
20240802,193700,36653886,1146,1146,1146,1146,0
20240802,193600,36653886,1146,1146,1146,1146,0
20240802,193500,36653886,1146,1146,1146,1146,0
20240802,193400,36653886,1146,1146,1146,1146,0
20240802,193300,36653886,1146,1146,1146,1146,0
20240802,193200,36653886,1146,1146,1146,1146,0
20240802,193100,36653886,1146,1146,1146,1146,0
20240802,193000,36653886,1146,1146,1146,1146,0
20240802,192900,36653886,1146,1146,1146,1146,0
20240802,192800,36653886,1146,1146,1146,1146,0
20240802,192700,36653886,1146,1146,1146,1146,0
20240802,192600,36653886,1146,1146,1146,1146,0
20240802,192500,36653886,1146,1146,1146,1146,0
20240802,192400,36653886,1146,1146,1146,1146,0
20240802,192300,36653886,1146,1146,1146,1146,0
20240802,192200,36653886,1146,1146,1146,1146,0
20240802,192100,36653886,1146,1146,1146,1146,0
20240802,192000,36653886,1146,1146,1146,1146,0
20240802,191900,36653886,1146,1146,1146,1146,0
20240802,191800,36653886,1146,1146,1146,1146,0
20240802,191700,36653886,1146,1146,1146,1146,0
20240802,191600,36653886,1146,1146,1146,1146,0
20240802,191500,36653886,1146,1146,1146,1146,0
20240802,191400,36653886,1146,1146,1146,1146,0
20240802,191300,36653886,1146,1146,1146,1146,0
20240802,191200,36653886,1146,1146,1146,1146,0
20240802,191100,36653886,1146,1146,1146,1146,0
20240802,191000,36653886,1146,1146,1146,1146,0
20240802,190900,36653886,1146,1146,1146,1146,0
20240802,190800,36653886,1146,1146,1146,1146,860
20240802,190700,36653886,1146,1146,1146,1146,0
20240802,190600,36653886,1146,1146,1146,1146,0
20240802,190500,36653886,1146,1146,1146,1146,0
20240802,190400,36653886,1146,1146,1146,1146,0
20240802,190300,36653886,1146,1146,1146,1146,0
20240802,190200,36653886,1146,1146,1146,1146,0
20240802,190100,36653886,1146,1146,1146,1146,0
20240802,190000,36653886,1146,1146,1146,1146,0
20240802,185900,36653886,1146,1146,1146,1146,0
20240802,185800,36653886,1146,1146,1146,1146,0
20240802,185700,36653886,1146,1146,1146,1146,0
20240802,185600,36653886,1146,1146,1146,1146,0
20240802,185500,36653886,1146,1146,1146,1146,0
20240802,185400,36653886,1146,1146,1146,1146,0
20240802,185300,36653886,1146,1146,1146,1146,0
20240802,185200,36653886,1146,1146,1146,1146,0
20240802,185100,36653886,1146,1146,1146,1146,0
20240802,185000,36653886,1146,1146,1146,1146,0
20240802,184900,36653886,1146,1146,1146,1146,0
20240802,184800,36653886,1146,1146,1146,1146,0
20240802,184700,36653886,1146,1146,1146,1146,0
20240802,184600,36653886,1146,1146,1146,1146,0
20240802,184500,36653886,1146,1146,1146,1146,0
20240802,184400,36653886,1146,1146,1146,1146,0
20240802,184300,36653886,1146,1146,1146,1146,0
20240802,184200,36653886,1146,1146,1146,1146,0
20240802,184100,36653886,1146,1146,1146,1146,0
20240802,184000,36653886,1146,1146,1146,1146,0
20240802,183900,36653886,1146,1146,1146,1146,0
20240802,183800,36653886,1146,1146,1146,1146,860
20240802,183700,36653886,1146,1146,1146,1146,0
20240802,183600,36653886,1146,1146,1146,1146,0
20240802,183500,36653886,1146,1146,1146,1146,0
20240802,183400,36653886,1146,1146,1146,1146,0
20240802,183300,36653886,1146,1146,1146,1146,0
20240802,183200,36653886,1146,1146,1146,1146,0
20240802,183100,36653886,1146,1146,1146,1146,0
20240802,183000,36653886,1146,1146,1146,1146,0
20240802,182900,36653886,1146,1146,1146,1146,0
20240802,182800,36653886,1146,1146,1146,1146,0
20240802,182700,36653886,1146,1146,1146,1146,0
20240802,182600,36653886,1146,1146,1146,1146,0
20240802,182500,36653886,1146,1146,1146,1146,0
20240802,182400,36653886,1146,1146,1146,1146,0
20240802,182300,36653886,1146,1146,1146,1146,0
20240802,182200,36653886,1146,1146,1146,1146,0
20240802,182100,36653886,1146,1146,1146,1146,0
20240802,182000,36653886,1146,1146,1146,1146,0
20240802,181900,36653886,1146,1146,1146,1146,0
20240802,181800,36653886,1146,1146,1146,1146,0
20240802,181700,36653886,1146,1146,1146,1146,0
20240802,181600,36653886,1146,1146,1146,1146,0
20240802,181500,36653886,1146,1146,1146,1146,0
20240802,181400,36653886,1146,1146,1146,1146,0
20240802,181300,36653886,1146,1146,1146,1146,0
20240802,181200,36653886,1146,1146,1146,1146,0
20240802,181100,36653886,1146,1146,1146,1146,0
20240802,181000,36653886,1146,1146,1146,1146,0
20240802,180900,36653886,1146,1146,1146,1146,0
20240802,180800,36653886,1146,1146,1146,1146,860
20240802,180700,36653886,1146,1146,1146,1146,0
20240802,180600,36653886,1146,1146,1146,1146,0
20240802,180500,36653886,1146,1146,1146,1146,0
20240802,180400,36653886,1146,1146,1146,1146,0
20240802,180300,36653886,1146,1146,1146,1146,0
20240802,180200,36653886,1146,1146,1146,1146,0
20240802,180100,36653886,1146,1146,1146,1146,0
20240802,180000,36653886,1146,1146,1146,1146,0
20240802,175900,36653886,1146,1146,1146,1146,0
20240802,175800,36653886,1146,1146,1146,1146,0
20240802,175700,36653886,1146,1146,1146,1146,0
20240802,175600,36653886,1146,1146,1146,1146,0
20240802,175500,36653886,1146,1146,1146,1146,0
20240802,175400,36653886,1146,1146,1146,1146,0
20240802,175300,36653886,1146,1146,1146,1146,0
20240802,175200,36653886,1146,1146,1146,1146,0
20240802,175100,36653886,1146,1146,1146,1146,0
20240802,175000,36653886,1146,1146,1146,1146,0
20240802,174900,36653886,1146,1146,1146,1146,0
20240802,174800,36653886,1146,1146,1146,1146,0
20240802,174700,36653886,1146,1146,1146,1146,0
20240802,174600,36653886,1146,1146,1146,1146,0
20240802,174500,36653886,1146,1146,1146,1146,0
20240802,174400,36653886,1146,1146,1146,1146,0
20240802,174300,36653886,1146,1146,1146,1146,0
20240802,174200,36653886,1146,1146,1146,1146,0
20240802,174100,36653886,1146,1146,1146,1146,0
20240802,174000,36653886,1146,1146,1146,1146,0
20240802,173900,36653886,1146,1146,1146,1146,0
20240802,173800,36653886,1146,1146,1146,1146,860
20240802,173700,36653886,1146,1146,1146,1146,0
20240802,173600,36653886,1146,1146,1146,1146,0
20240802,173500,36653886,1146,1146,1146,1146,0
20240802,173400,36653886,1146,1146,1146,1146,0
20240802,173300,36653886,1146,1146,1146,1146,0
20240802,173200,36653886,1146,1146,1146,1146,0
20240802,173100,36653886,1146,1146,1146,1146,0
20240802,173000,36653886,1146,1146,1146,1146,0
20240802,172900,36653886,1146,1146,1146,1146,0
20240802,172800,36653886,1146,1146,1146,1146,0
20240802,172700,36653886,1146,1146,1146,1146,0
20240802,172600,36653886,1146,1146,1146,1146,0
20240802,172500,36653886,1146,1146,1146,1146,0
20240802,172400,36653886,1146,1146,1146,1146,0
20240802,172300,36653886,1146,1146,1146,1146,0
20240802,172200,36653886,1146,1146,1146,1146,0
20240802,172100,36653886,1146,1146,1146,1146,0
20240802,172000,36653886,1146,1146,1146,1146,0
20240802,171900,36653886,1146,1146,1146,1146,0
20240802,171800,36653886,1146,1146,1146,1146,0
20240802,171700,36653886,1146,1146,1146,1146,0
20240802,171600,36653886,1146,1146,1146,1146,0
20240802,171500,36653886,1146,1146,1146,1146,0
20240802,171400,36653886,1146,1146,1146,1146,0
20240802,171300,36653886,1146,1146,1146,1146,0
20240802,171200,36653886,1146,1146,1146,1146,0
20240802,171100,36653886,1146,1146,1146,1146,0
20240802,171000,36653886,1146,1146,1146,1146,0
20240802,170900,36653886,1146,1146,1146,1146,0
20240802,170800,36653886,1146,1146,1146,1146,860
20240802,170700,36653886,1146,1146,1146,1146,0
20240802,170600,36653886,1146,1146,1146,1146,0
20240802,170500,36653886,1146,1146,1146,1146,0
20240802,170400,36653886,1146,1146,1146,1146,0
20240802,170300,36653886,1146,1146,1146,1146,0
20240802,170200,36653886,1146,1146,1146,1146,0
20240802,170100,36653886,1146,1146,1146,1146,0
20240802,170000,36653886,1146,1146,1146,1146,0
20240802,165900,36653886,1146,1146,1146,1146,0
20240802,165800,36653886,1146,1146,1146,1146,0
20240802,165700,36653886,1146,1146,1146,1146,0
20240802,165600,36653886,1146,1146,1146,1146,0
20240802,165500,36653886,1146,1146,1146,1146,0
20240802,165400,36653886,1146,1146,1146,1146,0
20240802,165300,36653886,1146,1146,1146,1146,0
20240802,165200,36653886,1146,1146,1146,1146,0
20240802,165100,36653886,1146,1146,1146,1146,0
20240802,165000,36653886,1146,1146,1146,1146,0
20240802,164900,36653886,1146,1146,1146,1146,0
20240802,164800,36653886,1146,1146,1146,1146,0
20240802,164700,36653886,1146,1146,1146,1146,0
20240802,164600,36653886,1146,1146,1146,1146,0
20240802,164500,36653886,1146,1146,1146,1146,0
20240802,164400,36653886,1146,1146,1146,1146,0
20240802,164300,36653886,1146,1146,1146,1146,0
20240802,164200,36653886,1146,1146,1146,1146,0
20240802,164100,36653886,1146,1146,1146,1146,0
20240802,164000,36653886,1146,1146,1146,1146,0
20240802,163900,36653886,1146,1146,1146,1146,0
20240802,163800,36653886,1146,1146,1146,1146,860
20240802,163700,36653886,1146,1146,1146,1146,0
20240802,163600,36653886,1146,1146,1146,1146,0
20240802,163500,36653886,1146,1146,1146,1146,0
20240802,163400,36653886,1146,1146,1146,1146,0
20240802,163300,36653886,1146,1146,1146,1146,0
20240802,163200,36653886,1146,1146,1146,1146,0
20240802,163100,36653886,1146,1146,1146,1146,0
20240802,163000,36653886,1146,1146,1146,1146,0
20240802,162900,36653886,1146,1146,1146,1146,0
20240802,162800,36653886,1146,1146,1146,1146,0
20240802,162700,36653886,1146,1146,1146,1146,0
20240802,162600,36653886,1146,1146,1146,1146,0
20240802,162500,36653886,1146,1146,1146,1146,0
20240802,162400,36653886,1146,1146,1146,1146,0
20240802,162300,36653886,1146,1146,1146,1146,0
20240802,162200,36653886,1146,1146,1146,1146,0
20240802,162100,36653886,1146,1146,1146,1146,0
20240802,162000,36653886,1146,1146,1146,1146,0
20240802,161900,36653886,1146,1146,1146,1146,0
20240802,161800,36653886,1146,1146,1146,1146,0
20240802,161700,36653886,1146,1146,1146,1146,0
20240802,161600,36653886,1146,1146,1146,1146,0
20240802,161500,36653886,1146,1146,1146,1146,0
20240802,161400,36653886,1146,1146,1146,1146,0
20240802,161300,36653886,1146,1146,1146,1146,0
20240802,161200,36653886,1146,1146,1146,1146,0
20240802,161100,36653886,1146,1146,1146,1146,0
20240802,161000,36653886,1146,1146,1146,1146,0
20240802,160900,36653886,1146,1146,1146,1146,0
20240802,160800,36653886,1146,1146,1146,1146,860
20240802,160700,36653886,1146,1146,1146,1146,0
20240802,160600,36653886,1146,1146,1146,1146,0
20240802,160500,36653886,1146,1146,1146,1146,0
20240802,160400,36653886,1146,1146,1146,1146,0
20240802,160300,36653886,1146,1146,1146,1146,0
20240802,160200,36653886,1146,1146,1146,1146,0
20240802,160100,36653886,1146,1146,1146,1146,0
20240802,160000,36653886,1146,1146,1146,1146,0
20240802,155900,36653886,1146,1146,1146,1146,0
20240802,155800,36653886,1146,1146,1146,1146,0
20240802,155700,36653886,1146,1146,1146,1146,0
20240802,155600,36653886,1146,1146,1146,1146,0
20240802,155500,36653886,1146,1146,1146,1146,0
20240802,155400,36653886,1146,1146,1146,1146,0
20240802,155300,36653886,1146,1146,1146,1146,0
20240802,155200,36653886,1146,1146,1146,1146,0
20240802,155100,36653886,1146,1146,1146,1146,0
20240802,155000,36653886,1146,1146,1146,1146,0
20240802,154900,36653886,1146,1146,1146,1146,0
20240802,154800,36653886,1146,1146,1146,1146,0
20240802,154700,36653886,1146,1146,1146,1146,0
20240802,154600,36653886,1146,1146,1146,1146,0
20240802,154500,36653886,1146,1146,1146,1146,0
20240802,154400,36653886,1146,1146,1146,1146,0
20240802,154300,36653886,1146,1146,1146,1146,0
20240802,154200,36653886,1146,1146,1146,1146,0
20240802,154100,36653886,1146,1146,1146,1146,0
20240802,154000,36653886,1146,1146,1146,1146,0
20240802,153900,36653886,1146,1146,1146,1146,0
20240802,153800,36653886,1146,1146,1146,1146,860
20240802,153700,36653886,1146,1146,1146,1146,0
20240802,153600,36653886,1146,1146,1146,1146,0
20240802,153500,36653886,1146,1146,1146,1146,0
20240802,153400,36653886,1146,1146,1146,1146,0
20240802,153300,36653886,1146,1146,1146,1146,0
20240802,153200,36653886,1146,1146,1146,1146,0
20240802,153100,36653886,1146,1146,1146,1146,0
20240802,153000,36653886,1146,1146,1146,1146,860
20240802,152900,35668326,1147,1147,1147,1147,0
20240802,152800,35668326,1147,1147,1147,1147,0
20240802,152700,35668326,1147,1147,1147,1147,0
20240802,152600,35668326,1147,1147,1147,1147,0
20240802,152500,35668326,1147,1147,1147,1147,0
20240802,152400,35668326,1147,1147,1147,1147,0
20240802,152300,35668326,1147,1147,1147,1147,0
20240802,152200,35668326,1147,1147,1147,1147,0
20240802,152100,35668326,1147,1147,1147,1147,0
20240802,152000,35668326,1147,1147,1147,1147,0
20240802,151900,35668326,1147,1157,1157,1147,827
20240802,151800,34715689,1164,1162,1164,1162,96
20240802,151700,34604070,1157,1157,1157,1157,0
20240802,151600,34604070,1157,1157,1157,1157,0
20240802,151500,34604070,1157,1157,1157,1157,1
20240802,151400,34602913,1157,1157,1157,1157,0
20240802,151300,34602913,1157,1157,1157,1157,0
20240802,151200,34602913,1157,1157,1157,1157,0
20240802,151100,34602913,1157,1157,1157,1157,0
20240802,151000,34602913,1157,1157,1157,1157,4
20240802,150900,34598285,1164,1164,1164,1164,1
20240802,150800,34597121,1164,1164,1164,1164,0
20240802,150700,34597121,1164,1164,1164,1164,78
20240802,150600,34506329,1164,1164,1164,1164,43
20240802,150500,34456277,1166,1166,1166,1166,150
20240802,150400,34281377,1166,1166,1166,1166,0
20240802,150300,34281377,1166,1166,1166,1166,0
20240802,150200,34281377,1166,1166,1166,1166,0
20240802,150100,34281377,1166,1166,1166,1166,0
20240802,150000,34281377,1166,1166,1166,1166,0
20240802,145900,34281377,1166,1166,1166,1166,20
20240802,145800,34258057,1166,1166,1166,1166,0
20240802,145700,34258057,1166,1166,1166,1166,1
20240802,145600,34256891,1157,1157,1157,1157,0
20240802,145500,34256891,1157,1157,1157,1157,0
20240802,145400,34256891,1157,1157,1157,1157,0
20240802,145300,34256891,1157,1157,1157,1157,75
20240802,145200,34170116,1157,1158,1158,1157,310
20240802,145100,33811396,1157,1161,1161,1157,484
20240802,145000,33250595,1161,1161,1161,1161,0
20240802,144900,33250595,1161,1161,1161,1161,0
20240802,144800,33250595,1161,1161,1161,1161,0
20240802,144700,33250595,1161,1161,1161,1161,0
20240802,144600,33250595,1161,1161,1161,1161,0
20240802,144500,33250595,1161,1161,1161,1161,0
20240802,144400,33250595,1161,1161,1161,1161,0
20240802,144300,33250595,1161,1161,1161,1161,0
20240802,144200,33250595,1161,1161,1161,1161,0
20240802,144100,33250595,1161,1161,1161,1161,0
20240802,144000,33250595,1161,1162,1162,1161,56
20240802,143900,33185538,1161,1161,1161,1161,0
20240802,143800,33185538,1161,1161,1161,1161,0
20240802,143700,33185538,1161,1161,1161,1161,0
20240802,143600,33185538,1161,1161,1161,1161,0
20240802,143500,33185538,1161,1161,1161,1161,0
20240802,143400,33185538,1161,1161,1161,1161,0
20240802,143300,33185538,1161,1161,1161,1161,0
20240802,143200,33185538,1161,1161,1161,1161,0
20240802,143100,33185538,1161,1163,1163,1161,10
20240802,143000,33173922,1164,1164,1164,1164,0
20240802,142900,33173922,1164,1164,1164,1164,0
20240802,142800,33173922,1164,1164,1164,1164,0
20240802,142700,33173922,1164,1164,1164,1164,0
20240802,142600,33173922,1164,1164,1164,1164,0
20240802,142500,33173922,1164,1164,1164,1164,0
20240802,142400,33173922,1164,1164,1164,1164,0
20240802,142300,33173922,1164,1164,1164,1164,0
20240802,142200,33173922,1164,1164,1164,1164,0
20240802,142100,33173922,1164,1164,1164,1164,0
20240802,142000,33173922,1164,1164,1164,1164,0
20240802,141900,33173922,1164,1164,1164,1164,0
20240802,141800,33173922,1164,1164,1164,1164,3
20240802,141700,33170430,1167,1167,1167,1167,0
20240802,141600,33170430,1167,1167,1167,1167,0
20240802,141500,33170430,1167,1167,1167,1167,0
20240802,141400,33170430,1167,1167,1167,1167,1070
20240802,141300,31921740,1171,1171,1171,1171,0
20240802,141200,31921740,1171,1171,1171,1171,0
20240802,141100,31921740,1171,1171,1171,1171,0
20240802,141000,31921740,1171,1171,1171,1171,0
20240802,140900,31921740,1171,1171,1171,1171,0
20240802,140800,31921740,1171,1171,1171,1171,0
20240802,140700,31921740,1171,1171,1171,1171,20
20240802,140600,31898320,1172,1172,1172,1172,0
20240802,140500,31898320,1172,1172,1172,1172,0
20240802,140400,31898320,1172,1172,1172,1172,0
20240802,140300,31898320,1172,1172,1172,1172,21
20240802,140200,31873708,1173,1173,1173,1173,0
20240802,140100,31873708,1173,1173,1173,1173,0
20240802,140000,31873708,1173,1173,1173,1173,0
20240802,135900,31873708,1173,1173,1173,1173,0
20240802,135800,31873708,1173,1173,1173,1173,46
20240802,135700,31819750,1173,1173,1173,1173,0
20240802,135600,31819750,1173,1173,1173,1173,344
20240802,135500,31416238,1173,1173,1173,1173,86
20240802,135400,31315360,1191,1188,1191,1188,1000
20240802,135300,30125576,1157,1157,1157,1157,0
20240802,135200,30125576,1157,1182,1182,1157,4032
20240802,135100,25424569,1191,1191,1191,1191,0
20240802,135000,25424569,1191,1191,1191,1191,0
20240802,134900,25424569,1191,1191,1191,1191,0
20240802,134800,25424569,1191,1191,1191,1191,0
20240802,134700,25424569,1191,1191,1191,1191,1
20240802,134600,25423378,1191,1191,1191,1191,0
20240802,134500,25423378,1191,1191,1191,1191,0
20240802,134400,25423378,1191,1191,1191,1191,0
20240802,134300,25423378,1191,1191,1191,1191,0
20240802,134200,25423378,1191,1191,1191,1191,0
20240802,134100,25423378,1191,1191,1191,1191,0
20240802,134000,25423378,1191,1191,1191,1191,0
20240802,133900,25423378,1191,1187,1191,1187,710
20240802,133800,24578949,1187,1187,1187,1187,0
20240802,133700,24578949,1187,1187,1187,1187,0
20240802,133600,24578949,1187,1187,1187,1187,88
20240802,133500,24474493,1187,1187,1187,1187,0
20240802,133400,24474493,1187,1187,1187,1187,0
20240802,133300,24474493,1187,1187,1187,1187,0
20240802,133200,24474493,1187,1187,1187,1187,0
20240802,133100,24474493,1187,1187,1187,1187,0
20240802,133000,24474493,1187,1187,1187,1187,0
20240802,132900,24474493,1187,1187,1187,1187,0
20240802,132800,24474493,1187,1187,1187,1187,0
20240802,132700,24474493,1187,1187,1187,1187,0
20240802,132600,24474493,1187,1187,1187,1187,0
20240802,132500,24474493,1187,1187,1187,1187,0
20240802,132400,24474493,1187,1187,1187,1187,0
20240802,132300,24474493,1187,1187,1187,1187,0
20240802,132200,24474493,1187,1187,1187,1187,0
20240802,132100,24474493,1187,1187,1187,1187,0
20240802,132000,24474493,1187,1187,1187,1187,0
20240802,131900,24474493,1187,1187,1187,1187,0
20240802,131800,24474493,1187,1187,1187,1187,0
20240802,131700,24474493,1187,1187,1187,1187,0
20240802,131600,24474493,1187,1187,1187,1187,0
20240802,131500,24474493,1187,1187,1187,1187,0
20240802,131400,24474493,1187,1187,1187,1187,0
20240802,131300,24474493,1187,1187,1187,1187,0
20240802,131200,24474493,1187,1187,1187,1187,180
20240802,131100,24260833,1191,1191,1191,1191,0
20240802,131000,24260833,1191,1191,1191,1191,200
20240802,130900,24022633,1191,1191,1191,1191,0
20240802,130800,24022633,1191,1191,1191,1191,10
20240802,130700,24010723,1186,1176,1186,1176,3321
20240802,130600,20078627,1174,1174,1174,1174,0
20240802,130500,20078627,1174,1174,1174,1174,0
20240802,130400,20078627,1174,1174,1174,1174,13
20240802,130300,20063365,1174,1174,1174,1174,0
20240802,130200,20063365,1174,1174,1174,1174,0
20240802,130100,20063365,1174,1174,1174,1174,0
20240802,130000,20063365,1174,1174,1174,1174,9
20240802,125900,20052799,1174,1174,1174,1174,0
20240802,125800,20052799,1174,1174,1174,1174,1
20240802,125700,20051625,1176,1176,1176,1176,0
20240802,125600,20051625,1176,1176,1176,1176,1
20240802,125500,20050449,1175,1175,1175,1175,113
20240802,125400,19917674,1176,1176,1176,1176,0
20240802,125300,19917674,1176,1176,1176,1176,982
20240802,125200,18762842,1176,1176,1176,1176,0
20240802,125100,18762842,1176,1176,1176,1176,0
20240802,125000,18762842,1176,1176,1176,1176,0
20240802,124900,18762842,1176,1176,1176,1176,0
20240802,124800,18762842,1176,1176,1176,1176,0
20240802,124700,18762842,1176,1176,1176,1176,0
20240802,124600,18762842,1176,1176,1176,1176,0
20240802,124500,18762842,1176,1176,1176,1176,0
20240802,124400,18762842,1176,1176,1176,1176,0
20240802,124300,18762842,1176,1176,1176,1176,0
20240802,124200,18762842,1176,1176,1176,1176,0
20240802,124100,18762842,1176,1176,1176,1176,0
20240802,124000,18762842,1176,1176,1176,1176,0
20240802,123900,18762842,1176,1176,1176,1176,0
20240802,123800,18762842,1176,1176,1176,1176,0
20240802,123700,18762842,1176,1176,1176,1176,0
20240802,123600,18762842,1176,1176,1176,1176,0
20240802,123500,18762842,1176,1176,1176,1176,0
20240802,123400,18762842,1176,1176,1176,1176,0
20240802,123300,18762842,1176,1176,1176,1176,0
20240802,123200,18762842,1176,1176,1176,1176,0
20240802,123100,18762842,1176,1176,1176,1176,0
20240802,123000,18762842,1176,1176,1176,1176,0
20240802,122900,18762842,1176,1176,1176,1176,0
20240802,122800,18762842,1176,1176,1176,1176,0
20240802,122700,18762842,1176,1176,1176,1176,0
20240802,122600,18762842,1176,1176,1176,1176,0
20240802,122500,18762842,1176,1176,1176,1176,0
20240802,122400,18762842,1176,1176,1176,1176,0
20240802,122300,18762842,1176,1176,1176,1176,0
20240802,122200,18762842,1176,1176,1176,1176,0
20240802,122100,18762842,1176,1176,1176,1176,0
20240802,122000,18762842,1176,1176,1176,1176,0
20240802,121900,18762842,1176,1176,1176,1176,0
20240802,121800,18762842,1176,1176,1176,1176,0
20240802,121700,18762842,1176,1176,1176,1176,0
20240802,121600,18762842,1176,1176,1176,1176,0
20240802,121500,18762842,1176,1176,1176,1176,0
20240802,121400,18762842,1176,1176,1176,1176,0
20240802,121300,18762842,1176,1176,1176,1176,0
20240802,121200,18762842,1176,1176,1176,1176,0
20240802,121100,18762842,1176,1176,1176,1176,0
20240802,121000,18762842,1176,1176,1176,1176,0
20240802,120900,18762842,1176,1176,1176,1176,0
20240802,120800,18762842,1176,1176,1176,1176,0
20240802,120700,18762842,1176,1176,1176,1176,0
20240802,120600,18762842,1176,1176,1176,1176,0
20240802,120500,18762842,1176,1176,1176,1176,0
20240802,120400,18762842,1176,1176,1176,1176,0
20240802,120300,18762842,1176,1178,1178,1176,921
20240802,120200,17678847,1177,1178,1178,1177,307
20240802,120100,17317507,1179,1179,1179,1179,0
20240802,120000,17317507,1179,1179,1179,1179,0
20240802,115900,17317507,1179,1179,1179,1179,0
20240802,115800,17317507,1179,1179,1179,1179,0
20240802,115700,17317507,1179,1179,1179,1179,397
20240802,115600,16849444,1179,1179,1179,1179,0
20240802,115500,16849444,1179,1179,1179,1179,0
20240802,115400,16849444,1179,1179,1179,1179,0
20240802,115300,16849444,1179,1179,1179,1179,0
20240802,115200,16849444,1179,1179,1179,1179,30
20240802,115100,16814074,1179,1179,1179,1179,0
20240802,115000,16814074,1179,1179,1179,1179,0
20240802,114900,16814074,1179,1179,1179,1179,0
20240802,114800,16814074,1179,1179,1179,1179,0
20240802,114700,16814074,1179,1179,1179,1179,0
20240802,114600,16814074,1179,1179,1179,1179,0
20240802,114500,16814074,1179,1179,1179,1179,0
20240802,114400,16814074,1179,1179,1179,1179,0
20240802,114300,16814074,1179,1179,1179,1179,0
20240802,114200,16814074,1179,1179,1179,1179,0
20240802,114100,16814074,1179,1179,1179,1179,0
20240802,114000,16814074,1179,1179,1179,1179,0
20240802,113900,16814074,1179,1179,1179,1179,0
20240802,113800,16814074,1179,1179,1179,1179,8
20240802,113700,16804642,1179,1179,1179,1179,0
20240802,113600,16804642,1179,1179,1179,1179,0
20240802,113500,16804642,1179,1179,1179,1179,0
20240802,113400,16804642,1179,1179,1179,1179,0
20240802,113300,16804642,1179,1179,1179,1179,0
20240802,113200,16804642,1179,1179,1179,1179,0
20240802,113100,16804642,1179,1179,1179,1179,0
20240802,113000,16804642,1179,1179,1179,1179,0
20240802,112900,16804642,1179,1179,1179,1179,0
20240802,112800,16804642,1179,1179,1179,1179,0
20240802,112700,16804642,1179,1179,1179,1179,0
20240802,112600,16804642,1179,1179,1179,1179,0
20240802,112500,16804642,1179,1179,1179,1179,0
20240802,112400,16804642,1179,1179,1179,1179,0
20240802,112300,16804642,1179,1179,1179,1179,0
20240802,112200,16804642,1179,1179,1179,1179,0
20240802,112100,16804642,1179,1179,1179,1179,0
20240802,112000,16804642,1179,1179,1179,1179,0
20240802,111900,16804642,1179,1179,1179,1179,0
20240802,111800,16804642,1179,1179,1179,1179,0
20240802,111700,16804642,1179,1180,1180,1179,15
20240802,111600,16786954,1181,1183,1183,1181,15
20240802,111500,16769221,1184,1184,1184,1184,1
20240802,111400,16768037,1183,1183,1183,1183,0
20240802,111300,16768037,1183,1183,1183,1183,0
20240802,111200,16768037,1183,1183,1183,1183,1
20240802,111100,16766854,1184,1184,1184,1184,0
20240802,111000,16766854,1184,1184,1184,1184,0
20240802,110900,16766854,1184,1184,1184,1184,0
20240802,110800,16766854,1184,1184,1184,1184,0
20240802,110700,16766854,1184,1184,1184,1184,0
20240802,110600,16766854,1184,1184,1184,1184,0
20240802,110500,16766854,1184,1184,1184,1184,0
20240802,110400,16766854,1184,1184,1184,1184,0
20240802,110300,16766854,1184,1184,1184,1184,0
20240802,110200,16766854,1184,1184,1184,1184,0
20240802,110100,16766854,1184,1184,1184,1184,0
20240802,110000,16766854,1184,1184,1184,1184,0
20240802,105900,16766854,1184,1184,1184,1184,0
20240802,105800,16766854,1184,1184,1184,1184,0
20240802,105700,16766854,1184,1184,1184,1184,0
20240802,105600,16766854,1184,1184,1184,1184,2
20240802,105500,16764486,1184,1184,1184,1184,0
20240802,105400,16764486,1184,1184,1184,1184,0
20240802,105300,16764486,1184,1184,1184,1184,0
20240802,105200,16764486,1184,1184,1184,1184,0
20240802,105100,16764486,1184,1184,1184,1184,0
20240802,105000,16764486,1184,1184,1184,1184,7
20240802,104900,16756198,1184,1184,1184,1184,0
20240802,104800,16756198,1184,1184,1184,1184,0
20240802,104700,16756198,1184,1184,1184,1184,0
20240802,104600,16756198,1184,1184,1184,1184,0
20240802,104500,16756198,1184,1184,1184,1184,0
20240802,104400,16756198,1184,1184,1184,1184,0
20240802,104300,16756198,1184,1184,1184,1184,0
20240802,104200,16756198,1184,1184,1184,1184,0
20240802,104100,16756198,1184,1184,1184,1184,0
20240802,104000,16756198,1184,1184,1184,1184,0
20240802,103900,16756198,1184,1184,1184,1184,0
20240802,103800,16756198,1184,1184,1184,1184,0
20240802,103700,16756198,1184,1184,1184,1184,0
20240802,103600,16756198,1184,1185,1185,1184,5
20240802,103500,16750274,1185,1185,1185,1185,0
20240802,103400,16750274,1185,1185,1185,1185,2
20240802,103300,16747904,1184,1184,1184,1184,0
20240802,103200,16747904,1184,1184,1184,1184,0
20240802,103100,16747904,1184,1184,1184,1184,0
20240802,103000,16747904,1184,1184,1184,1184,0
20240802,102900,16747904,1184,1184,1184,1184,0
20240802,102800,16747904,1184,1184,1184,1184,0
20240802,102700,16747904,1184,1184,1184,1184,0
20240802,102600,16747904,1184,1184,1184,1184,0
20240802,102500,16747904,1184,1184,1184,1184,0
20240802,102400,16747904,1184,1184,1184,1184,0
20240802,102300,16747904,1184,1184,1184,1184,0
20240802,102200,16747904,1184,1184,1184,1184,1
20240802,102100,16746720,1183,1185,1185,1183,5
20240802,102000,16740800,1182,1182,1182,1182,0
20240802,101900,16740800,1182,1182,1182,1182,0
20240802,101800,16740800,1182,1182,1182,1182,0
20240802,101700,16740800,1182,1182,1182,1182,1
20240802,101600,16739618,1182,1186,1186,1182,6
20240802,101500,16732514,1186,1186,1186,1186,1
20240802,101400,16731328,1183,1183,1183,1183,0
20240802,101300,16731328,1183,1184,1184,1183,3
20240802,101200,16727777,1185,1186,1186,1185,3
20240802,101100,16724221,1186,1186,1186,1186,0
20240802,101000,16724221,1186,1186,1186,1186,0
20240802,100900,16724221,1186,1186,1186,1186,0
20240802,100800,16724221,1186,1186,1186,1186,0
20240802,100700,16724221,1186,1186,1186,1186,0
20240802,100600,16724221,1186,1186,1186,1186,2
20240802,100500,16721849,1186,1186,1186,1186,0
20240802,100400,16721849,1186,1186,1186,1186,1
20240802,100300,16720663,1186,1186,1186,1186,0
20240802,100200,16720663,1186,1186,1186,1186,1
20240802,100100,16719477,1186,1186,1186,1186,1
20240802,100000,16718291,1186,1186,1186,1186,84
20240802,095900,16618667,1186,1186,1186,1186,1
20240802,095800,16617481,1186,1186,1186,1186,1
20240802,095700,16616295,1186,1186,1186,1186,1
20240802,095600,16615109,1186,1186,1186,1186,0
20240802,095500,16615109,1186,1186,1186,1186,292
20240802,095400,16268797,1180,1180,1180,1180,0
20240802,095300,16268797,1180,1180,1180,1180,0
20240802,095200,16268797,1180,1181,1181,1180,1365
20240802,095100,14658075,1180,1182,1182,1180,500
20240802,095000,14067659,1186,1186,1186,1186,8
20240802,094900,14058171,1186,1186,1186,1186,0
20240802,094800,14058171,1186,1186,1186,1186,8
20240802,094700,14048683,1181,1186,1186,1181,601
20240802,094600,13338887,1186,1186,1186,1186,30
20240802,094500,13303307,1186,1186,1186,1186,0
20240802,094400,13303307,1186,1186,1186,1186,0
20240802,094300,13303307,1186,1186,1186,1186,1
20240802,094200,13302121,1186,1186,1186,1186,0
20240802,094100,13302121,1186,1186,1186,1186,0
20240802,094000,13302121,1186,1186,1186,1186,15
20240802,093900,13284331,1186,1186,1186,1186,23
20240802,093800,13257053,1180,1180,1180,1180,0
20240802,093700,13257053,1180,1180,1180,1180,0
20240802,093600,13257053,1180,1187,1187,1180,78
20240802,093500,13164859,1188,1188,1188,1188,0
20240802,093400,13164859,1188,1188,1188,1188,0
20240802,093300,13164859,1188,1188,1188,1188,3
20240802,093200,13161295,1188,1188,1188,1188,0
20240802,093100,13161295,1188,1188,1188,1188,0
20240802,093000,13161295,1188,1188,1188,1188,117
20240802,092900,13022299,1188,1188,1188,1188,0
20240802,092800,13022299,1188,1188,1188,1188,0
20240802,092700,13022299,1188,1188,1188,1188,0
20240802,092600,13022299,1188,1188,1188,1188,1040
20240802,092500,11786779,1188,1188,1188,1188,20
20240802,092400,11763019,1188,1188,1188,1188,246
20240802,092300,11470771,1188,1188,1188,1188,0
20240802,092200,11470771,1188,1188,1188,1188,0
20240802,092100,11470771,1188,1188,1188,1188,0
20240802,092000,11470771,1188,1188,1188,1188,0
20240802,091900,11470771,1188,1188,1188,1188,354
20240802,091800,11050219,1188,1188,1188,1188,19
20240802,091700,11027647,1188,1188,1188,1188,1000
20240802,091600,9839647,1188,1188,1188,1188,0
20240802,091500,9839647,1188,1188,1188,1188,344
20240802,091400,9430975,1189,1189,1189,1189,46
20240802,091300,9376281,1189,1189,1189,1189,735
20240802,091200,8502366,1189,1196,1196,1189,312
20240802,091100,8130205,1190,1190,1190,1190,0
20240802,091000,8130205,1190,1190,1190,1190,0
20240802,090900,8130205,1190,1190,1190,1190,0
20240802,090800,8130205,1190,1190,1190,1190,16
20240802,090700,8111165,1198,1197,1198,1197,500
20240802,090600,7512660,1197,1197,1197,1197,5
20240802,090500,7506675,1190,1190,1190,1190,0
20240802,090400,7506675,1190,1198,1199,1190,235
20240802,090300,7225811,1198,1193,1198,1193,350
20240802,090200,6807231,1193,1193,1193,1193,0
20240802,090100,6807231,1193,1188,1193,1188,3233
20240802,090000,2965010,1187,1188,1188,1187,2496