KissMeData/024090/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,195502180,11930,11930,11930,11930,90
20240802,190600,195502180,11930,11930,11930,11930,0
20240802,190500,195502180,11930,11930,11930,11930,0
20240802,190400,195502180,11930,11930,11930,11930,0
20240802,190300,195502180,11930,11930,11930,11930,0
20240802,190200,195502180,11930,11930,11930,11930,0
20240802,190100,195502180,11930,11930,11930,11930,0
20240802,190000,195502180,11930,11930,11930,11930,0
20240802,185900,195502180,11930,11930,11930,11930,0
20240802,185800,195502180,11930,11930,11930,11930,0
20240802,185700,195502180,11930,11930,11930,11930,0
20240802,185600,195502180,11930,11930,11930,11930,0
20240802,185500,195502180,11930,11930,11930,11930,0
20240802,185400,195502180,11930,11930,11930,11930,0
20240802,185300,195502180,11930,11930,11930,11930,0
20240802,185200,195502180,11930,11930,11930,11930,0
20240802,185100,195502180,11930,11930,11930,11930,0
20240802,185000,195502180,11930,11930,11930,11930,0
20240802,184900,195502180,11930,11930,11930,11930,0
20240802,184800,195502180,11930,11930,11930,11930,0
20240802,184700,195502180,11930,11930,11930,11930,0
20240802,184600,195502180,11930,11930,11930,11930,0
20240802,184500,195502180,11930,11930,11930,11930,0
20240802,184400,195502180,11930,11930,11930,11930,0
20240802,184300,195502180,11930,11930,11930,11930,0
20240802,184200,195502180,11930,11930,11930,11930,0
20240802,184100,195502180,11930,11930,11930,11930,0
20240802,184000,195502180,11930,11930,11930,11930,0
20240802,183900,195502180,11930,11930,11930,11930,0
20240802,183800,195502180,11930,11930,11930,11930,0
20240802,183700,195502180,11930,11930,11930,11930,90
20240802,183600,195502180,11930,11930,11930,11930,0
20240802,183500,195502180,11930,11930,11930,11930,0
20240802,183400,195502180,11930,11930,11930,11930,0
20240802,183300,195502180,11930,11930,11930,11930,0
20240802,183200,195502180,11930,11930,11930,11930,0
20240802,183100,195502180,11930,11930,11930,11930,0
20240802,183000,195502180,11930,11930,11930,11930,0
20240802,182900,195502180,11930,11930,11930,11930,0
20240802,182800,195502180,11930,11930,11930,11930,0
20240802,182700,195502180,11930,11930,11930,11930,0
20240802,182600,195502180,11930,11930,11930,11930,0
20240802,182500,195502180,11930,11930,11930,11930,0
20240802,182400,195502180,11930,11930,11930,11930,0
20240802,182300,195502180,11930,11930,11930,11930,0
20240802,182200,195502180,11930,11930,11930,11930,0
20240802,182100,195502180,11930,11930,11930,11930,0
20240802,182000,195502180,11930,11930,11930,11930,0
20240802,181900,195502180,11930,11930,11930,11930,0
20240802,181800,195502180,11930,11930,11930,11930,0
20240802,181700,195502180,11930,11930,11930,11930,0
20240802,181600,195502180,11930,11930,11930,11930,0
20240802,181500,195502180,11930,11930,11930,11930,0
20240802,181400,195502180,11930,11930,11930,11930,0
20240802,181300,195502180,11930,11930,11930,11930,0
20240802,181200,195502180,11930,11930,11930,11930,0
20240802,181100,195502180,11930,11930,11930,11930,0
20240802,181000,195502180,11930,11930,11930,11930,0
20240802,180900,195502180,11930,11930,11930,11930,0
20240802,180800,195502180,11930,11930,11930,11930,0
20240802,180700,195502180,11930,11930,11930,11930,90
20240802,180600,195502180,11930,11930,11930,11930,0
20240802,180500,195502180,11930,11930,11930,11930,0
20240802,180400,195502180,11930,11930,11930,11930,0
20240802,180300,195502180,11930,11930,11930,11930,0
20240802,180200,195502180,11930,11930,11930,11930,0
20240802,180100,195502180,11930,11930,11930,11930,0
20240802,180000,195502180,11930,11930,11930,11930,0
20240802,175900,195502180,11930,11930,11930,11930,0
20240802,175800,195502180,11930,11930,11930,11930,0
20240802,175700,195502180,11930,11930,11930,11930,0
20240802,175600,195502180,11930,11930,11930,11930,0
20240802,175500,195502180,11930,11930,11930,11930,0
20240802,175400,195502180,11930,11930,11930,11930,0
20240802,175300,195502180,11930,11930,11930,11930,0
20240802,175200,195502180,11930,11930,11930,11930,0
20240802,175100,195502180,11930,11930,11930,11930,0
20240802,175000,195502180,11930,11930,11930,11930,0
20240802,174900,195502180,11930,11930,11930,11930,0
20240802,174800,195502180,11930,11930,11930,11930,0
20240802,174700,195502180,11930,11930,11930,11930,0
20240802,174600,195502180,11930,11930,11930,11930,0
20240802,174500,195502180,11930,11930,11930,11930,0
20240802,174400,195502180,11930,11930,11930,11930,0
20240802,174300,195502180,11930,11930,11930,11930,0
20240802,174200,195502180,11930,11930,11930,11930,0
20240802,174100,195502180,11930,11930,11930,11930,0
20240802,174000,195502180,11930,11930,11930,11930,0
20240802,173900,195502180,11930,11930,11930,11930,0
20240802,173800,195502180,11930,11930,11930,11930,0
20240802,173700,195502180,11930,11930,11930,11930,90
20240802,173600,195502180,11930,11930,11930,11930,0
20240802,173500,195502180,11930,11930,11930,11930,0
20240802,173400,195502180,11930,11930,11930,11930,0
20240802,173300,195502180,11930,11930,11930,11930,0
20240802,173200,195502180,11930,11930,11930,11930,0
20240802,173100,195502180,11930,11930,11930,11930,0
20240802,173000,195502180,11930,11930,11930,11930,0
20240802,172900,195502180,11930,11930,11930,11930,0
20240802,172800,195502180,11930,11930,11930,11930,0
20240802,172700,195502180,11930,11930,11930,11930,0
20240802,172600,195502180,11930,11930,11930,11930,0
20240802,172500,195502180,11930,11930,11930,11930,0
20240802,172400,195502180,11930,11930,11930,11930,0
20240802,172300,195502180,11930,11930,11930,11930,0
20240802,172200,195502180,11930,11930,11930,11930,0
20240802,172100,195502180,11930,11930,11930,11930,0
20240802,172000,195502180,11930,11930,11930,11930,0
20240802,171900,195502180,11930,11930,11930,11930,0
20240802,171800,195502180,11930,11930,11930,11930,0
20240802,171700,195502180,11930,11930,11930,11930,0
20240802,171600,195502180,11930,11930,11930,11930,0
20240802,171500,195502180,11930,11930,11930,11930,0
20240802,171400,195502180,11930,11930,11930,11930,0
20240802,171300,195502180,11930,11930,11930,11930,0
20240802,171200,195502180,11930,11930,11930,11930,0
20240802,171100,195502180,11930,11930,11930,11930,0
20240802,171000,195502180,11930,11930,11930,11930,0
20240802,170900,195502180,11930,11930,11930,11930,0
20240802,170800,195502180,11930,11930,11930,11930,0
20240802,170700,195502180,11930,11930,11930,11930,90
20240802,170600,195502180,11930,11930,11930,11930,0
20240802,170500,195502180,11930,11930,11930,11930,0
20240802,170400,195502180,11930,11930,11930,11930,0
20240802,170300,195502180,11930,11930,11930,11930,0
20240802,170200,195502180,11930,11930,11930,11930,0
20240802,170100,195502180,11930,11930,11930,11930,0
20240802,170000,195502180,11930,11930,11930,11930,0
20240802,165900,195502180,11930,11930,11930,11930,0
20240802,165800,195502180,11930,11930,11930,11930,0
20240802,165700,195502180,11930,11930,11930,11930,0
20240802,165600,195502180,11930,11930,11930,11930,0
20240802,165500,195502180,11930,11930,11930,11930,0
20240802,165400,195502180,11930,11930,11930,11930,0
20240802,165300,195502180,11930,11930,11930,11930,0
20240802,165200,195502180,11930,11930,11930,11930,0
20240802,165100,195502180,11930,11930,11930,11930,0
20240802,165000,195502180,11930,11930,11930,11930,0
20240802,164900,195502180,11930,11930,11930,11930,0
20240802,164800,195502180,11930,11930,11930,11930,0
20240802,164700,195502180,11930,11930,11930,11930,0
20240802,164600,195502180,11930,11930,11930,11930,0
20240802,164500,195502180,11930,11930,11930,11930,0
20240802,164400,195502180,11930,11930,11930,11930,0
20240802,164300,195502180,11930,11930,11930,11930,0
20240802,164200,195502180,11930,11930,11930,11930,0
20240802,164100,195502180,11930,11930,11930,11930,0
20240802,164000,195502180,11930,11930,11930,11930,0
20240802,163900,195502180,11930,11930,11930,11930,0
20240802,163800,195502180,11930,11930,11930,11930,0
20240802,163700,195502180,11930,11930,11930,11930,90
20240802,163600,195502180,11930,11930,11930,11930,0
20240802,163500,195502180,11930,11930,11930,11930,0
20240802,163400,195502180,11930,11930,11930,11930,0
20240802,163300,195502180,11930,11930,11930,11930,0
20240802,163200,195502180,11930,11930,11930,11930,0
20240802,163100,195502180,11930,11930,11930,11930,0
20240802,163000,195502180,11930,11930,11930,11930,0
20240802,162900,195502180,11930,11930,11930,11930,0
20240802,162800,195502180,11930,11930,11930,11930,0
20240802,162700,195502180,11930,11930,11930,11930,0
20240802,162600,195502180,11930,11930,11930,11930,0
20240802,162500,195502180,11930,11930,11930,11930,0
20240802,162400,195502180,11930,11930,11930,11930,0
20240802,162300,195502180,11930,11930,11930,11930,0
20240802,162200,195502180,11930,11930,11930,11930,0
20240802,162100,195502180,11930,11930,11930,11930,0
20240802,162000,195502180,11930,11930,11930,11930,0
20240802,161900,195502180,11930,11930,11930,11930,0
20240802,161800,195502180,11930,11930,11930,11930,0
20240802,161700,195502180,11930,11930,11930,11930,0
20240802,161600,195502180,11930,11930,11930,11930,0
20240802,161500,195502180,11930,11930,11930,11930,0
20240802,161400,195502180,11930,11930,11930,11930,0
20240802,161300,195502180,11930,11930,11930,11930,0
20240802,161200,195502180,11930,11930,11930,11930,0
20240802,161100,195502180,11930,11930,11930,11930,0
20240802,161000,195502180,11930,11930,11930,11930,0
20240802,160900,195502180,11930,11930,11930,11930,0
20240802,160800,195502180,11930,11930,11930,11930,0
20240802,160700,195502180,11930,11930,11930,11930,90
20240802,160600,195502180,11930,11930,11930,11930,0
20240802,160500,195502180,11930,11930,11930,11930,0
20240802,160400,195502180,11930,11930,11930,11930,0
20240802,160300,195502180,11930,11930,11930,11930,0
20240802,160200,195502180,11930,11930,11930,11930,0
20240802,160100,195502180,11930,11930,11930,11930,0
20240802,160000,195502180,11930,11930,11930,11930,0
20240802,155900,195502180,11930,11930,11930,11930,0
20240802,155800,195502180,11930,11930,11930,11930,0
20240802,155700,195502180,11930,11930,11930,11930,0
20240802,155600,195502180,11930,11930,11930,11930,0
20240802,155500,195502180,11930,11930,11930,11930,0
20240802,155400,195502180,11930,11930,11930,11930,0
20240802,155300,195502180,11930,11930,11930,11930,0
20240802,155200,195502180,11930,11930,11930,11930,0
20240802,155100,195502180,11930,11930,11930,11930,0
20240802,155000,195502180,11930,11930,11930,11930,0
20240802,154900,195502180,11930,11930,11930,11930,0
20240802,154800,195502180,11930,11930,11930,11930,0
20240802,154700,195502180,11930,11930,11930,11930,0
20240802,154600,195502180,11930,11930,11930,11930,0
20240802,154500,195502180,11930,11930,11930,11930,0
20240802,154400,195502180,11930,11930,11930,11930,0
20240802,154300,195502180,11930,11930,11930,11930,0
20240802,154200,195502180,11930,11930,11930,11930,0
20240802,154100,195502180,11930,11930,11930,11930,0
20240802,154000,195502180,11930,11930,11930,11930,0
20240802,153900,195502180,11930,11930,11930,11930,0
20240802,153800,195502180,11930,11930,11930,11930,0
20240802,153700,195502180,11930,11930,11930,11930,90
20240802,153600,195502180,11930,11930,11930,11930,0
20240802,153500,195502180,11930,11930,11930,11930,0
20240802,153400,195502180,11930,11930,11930,11930,0
20240802,153300,195502180,11930,11930,11930,11930,0
20240802,153200,195502180,11930,11930,11930,11930,0
20240802,153100,195502180,11930,11930,11930,11930,0
20240802,153000,195502180,11930,11930,11930,11930,90
20240802,152900,194428480,11830,11830,11830,11830,0
20240802,152800,194428480,11830,11830,11830,11830,0
20240802,152700,194428480,11830,11830,11830,11830,0
20240802,152600,194428480,11830,11830,11830,11830,0
20240802,152500,194428480,11830,11830,11830,11830,0
20240802,152400,194428480,11830,11830,11830,11830,0
20240802,152300,194428480,11830,11830,11830,11830,0
20240802,152200,194428480,11830,11830,11830,11830,0
20240802,152100,194428480,11830,11830,11830,11830,0
20240802,152000,194428480,11830,11830,11830,11830,0
20240802,151900,194428480,11830,11830,11830,11830,0
20240802,151800,194428480,11830,11860,11870,11830,1066
20240802,151700,181797460,11880,11940,11940,11880,1526
20240802,151600,163634600,11960,11960,11960,11960,0
20240802,151500,163634600,11960,11960,11960,11960,0
20240802,151400,163634600,11960,11960,11960,11960,0
20240802,151300,163634600,11960,11960,11960,11960,0
20240802,151200,163634600,11960,11960,11960,11960,0
20240802,151100,163634600,11960,11970,11970,11960,94
20240802,151000,162509510,11990,11990,11990,11990,0
20240802,150900,162509510,11990,11990,11990,11990,0
20240802,150800,162509510,11990,11990,11990,11990,0
20240802,150700,162509510,11990,11970,11990,11970,19
20240802,150600,162281980,12000,12000,12000,12000,0
20240802,150500,162281980,12000,12000,12000,12000,0
20240802,150400,162281980,12000,12000,12000,12000,0
20240802,150300,162281980,12000,12000,12000,12000,0
20240802,150200,162281980,12000,12000,12000,12000,0
20240802,150100,162281980,12000,12000,12000,12000,0
20240802,150000,162281980,12000,12000,12000,12000,0
20240802,145900,162281980,12000,12000,12000,12000,83
20240802,145800,161285980,12030,12030,12030,12030,0
20240802,145700,161285980,12030,12030,12030,12030,0
20240802,145600,161285980,12030,12030,12030,12030,0
20240802,145500,161285980,12030,12000,12030,12000,42
20240802,145400,160781120,11970,11970,11970,11970,0
20240802,145300,160781120,11970,11970,11970,11970,0
20240802,145200,160781120,11970,11970,11970,11970,0
20240802,145100,160781120,11970,11970,11970,11970,0
20240802,145000,160781120,11970,11970,11970,11970,54
20240802,144900,160134740,12000,12000,12000,12000,0
20240802,144800,160134740,12000,12000,12000,12000,0
20240802,144700,160134740,12000,12000,12000,12000,0
20240802,144600,160134740,12000,12000,12000,12000,0
20240802,144500,160134740,12000,12000,12000,12000,0
20240802,144400,160134740,12000,12000,12000,12000,0
20240802,144300,160134740,12000,12000,12000,12000,0
20240802,144200,160134740,12000,12000,12000,12000,95
20240802,144100,158994740,12010,12010,12010,12010,0
20240802,144000,158994740,12010,12010,12010,12010,0
20240802,143900,158994740,12010,12010,12010,12010,0
20240802,143800,158994740,12010,12010,12010,12010,2
20240802,143700,158970720,12010,12010,12010,12010,0
20240802,143600,158970720,12010,12010,12010,12010,0
20240802,143500,158970720,12010,12010,12010,12010,0
20240802,143400,158970720,12010,12010,12010,12010,0
20240802,143300,158970720,12010,12010,12010,12010,0
20240802,143200,158970720,12010,12010,12010,12010,0
20240802,143100,158970720,12010,12010,12010,12010,1
20240802,143000,158958710,12010,12000,12010,12000,51
20240802,142900,158346700,11970,11970,11970,11970,0
20240802,142800,158346700,11970,11970,11970,11970,0
20240802,142700,158346700,11970,11970,11970,11970,0
20240802,142600,158346700,11970,11970,11970,11970,0
20240802,142500,158346700,11970,11970,11970,11970,0
20240802,142400,158346700,11970,11970,11970,11970,0
20240802,142300,158346700,11970,11970,11970,11970,0
20240802,142200,158346700,11970,11970,11970,11970,0
20240802,142100,158346700,11970,11970,11970,11970,0
20240802,142000,158346700,11970,11970,11970,11970,0
20240802,141900,158346700,11970,11970,11970,11970,0
20240802,141800,158346700,11970,11970,11970,11970,0
20240802,141700,158346700,11970,11970,11970,11970,0
20240802,141600,158346700,11970,11970,11970,11970,0
20240802,141500,158346700,11970,11970,11970,11970,0
20240802,141400,158346700,11970,11970,11970,11970,0
20240802,141300,158346700,11970,11970,11970,11970,72
20240802,141200,157484860,11910,11910,11910,11910,0
20240802,141100,157484860,11910,11910,11910,11910,0
20240802,141000,157484860,11910,11910,11910,11910,0
20240802,140900,157484860,11910,11910,11910,11910,0
20240802,140800,157484860,11910,11910,11910,11910,0
20240802,140700,157484860,11910,11910,11910,11910,0
20240802,140600,157484860,11910,11910,11910,11910,0
20240802,140500,157484860,11910,11910,11910,11910,0
20240802,140400,157484860,11910,11910,11910,11910,0
20240802,140300,157484860,11910,11910,11910,11910,0
20240802,140200,157484860,11910,11910,11910,11910,0
20240802,140100,157484860,11910,11910,11910,11910,0
20240802,140000,157484860,11910,11910,11910,11910,0
20240802,135900,157484860,11910,11910,11910,11910,0
20240802,135800,157484860,11910,11910,11910,11910,0
20240802,135700,157484860,11910,11910,11910,11910,0
20240802,135600,157484860,11910,11910,11910,11910,0
20240802,135500,157484860,11910,11910,11910,11910,0
20240802,135400,157484860,11910,11910,11910,11910,0
20240802,135300,157484860,11910,11910,11910,11910,0
20240802,135200,157484860,11910,11910,11910,11910,0
20240802,135100,157484860,11910,11910,11910,11910,0
20240802,135000,157484860,11910,11910,11910,11910,0
20240802,134900,157484860,11910,11910,11910,11910,0
20240802,134800,157484860,11910,11910,11910,11910,0
20240802,134700,157484860,11910,11910,11910,11910,0
20240802,134600,157484860,11910,11910,11910,11910,0
20240802,134500,157484860,11910,11910,11910,11910,0
20240802,134400,157484860,11910,11910,11910,11910,0
20240802,134300,157484860,11910,11910,11910,11910,1
20240802,134200,157472950,11900,11900,11900,11900,0
20240802,134100,157472950,11900,11900,11900,11900,0
20240802,134000,157472950,11900,11900,11900,11900,0
20240802,133900,157472950,11900,11900,11900,11900,0
20240802,133800,157472950,11900,11900,11900,11900,0
20240802,133700,157472950,11900,11900,11900,11900,0
20240802,133600,157472950,11900,11900,11900,11900,0
20240802,133500,157472950,11900,11900,11900,11900,0
20240802,133400,157472950,11900,11900,11900,11900,0
20240802,133300,157472950,11900,11900,11900,11900,0
20240802,133200,157472950,11900,11900,11900,11900,0
20240802,133100,157472950,11900,11900,11900,11900,0
20240802,133000,157472950,11900,11900,11900,11900,0
20240802,132900,157472950,11900,11900,11900,11900,0
20240802,132800,157472950,11900,11900,11900,11900,0
20240802,132700,157472950,11900,11900,11900,11900,0
20240802,132600,157472950,11900,11900,11900,11900,0
20240802,132500,157472950,11900,11900,11900,11900,0
20240802,132400,157472950,11900,11900,11900,11900,0
20240802,132300,157472950,11900,11900,11900,11900,0
20240802,132200,157472950,11900,11940,11940,11900,160
20240802,132100,155564110,12030,12030,12030,12030,0
20240802,132000,155564110,12030,12030,12030,12030,0
20240802,131900,155564110,12030,12030,12030,12030,10
20240802,131800,155443810,11940,11940,11940,11940,0
20240802,131700,155443810,11940,11940,11940,11940,0
20240802,131600,155443810,11940,11940,11940,11940,0
20240802,131500,155443810,11940,11940,11940,11940,0
20240802,131400,155443810,11940,11940,11940,11940,0
20240802,131300,155443810,11940,11940,11940,11940,0
20240802,131200,155443810,11940,11940,11940,11940,0
20240802,131100,155443810,11940,11940,11940,11940,0
20240802,131000,155443810,11940,11940,11940,11940,0
20240802,130900,155443810,11940,11940,11940,11940,0
20240802,130800,155443810,11940,11940,11940,11940,28
20240802,130700,155109490,11930,11930,11930,11930,0
20240802,130600,155109490,11930,11930,11930,11930,0
20240802,130500,155109490,11930,11930,11930,11930,0
20240802,130400,155109490,11930,11930,11930,11930,0
20240802,130300,155109490,11930,11930,11930,11930,0
20240802,130200,155109490,11930,11930,11930,11930,0
20240802,130100,155109490,11930,11930,11930,11930,0
20240802,130000,155109490,11930,11930,11930,11930,0
20240802,125900,155109490,11930,11930,11930,11930,0
20240802,125800,155109490,11930,11930,11930,11930,181
20240802,125700,152950160,11930,11930,11930,11930,0
20240802,125600,152950160,11930,11930,11930,11930,0
20240802,125500,152950160,11930,11930,11930,11930,0
20240802,125400,152950160,11930,11930,11930,11930,0
20240802,125300,152950160,11930,11930,11930,11930,0
20240802,125200,152950160,11930,11930,11930,11930,0
20240802,125100,152950160,11930,11930,11930,11930,0
20240802,125000,152950160,11930,11930,11930,11930,0
20240802,124900,152950160,11930,11930,11930,11930,0
20240802,124800,152950160,11930,11930,11930,11930,0
20240802,124700,152950160,11930,11930,11930,11930,0
20240802,124600,152950160,11930,11930,11930,11930,0
20240802,124500,152950160,11930,11930,11930,11930,0
20240802,124400,152950160,11930,11930,11930,11930,0
20240802,124300,152950160,11930,11930,11930,11930,0
20240802,124200,152950160,11930,11930,11930,11930,0
20240802,124100,152950160,11930,11930,11930,11930,0
20240802,124000,152950160,11930,11930,11930,11930,0
20240802,123900,152950160,11930,11930,11930,11930,0
20240802,123800,152950160,11930,11930,11930,11930,0
20240802,123700,152950160,11930,11930,11930,11930,0
20240802,123600,152950160,11930,11930,11930,11930,0
20240802,123500,152950160,11930,11930,11930,11930,0
20240802,123400,152950160,11930,11930,11930,11930,0
20240802,123300,152950160,11930,11930,11930,11930,0
20240802,123200,152950160,11930,11930,11930,11930,0
20240802,123100,152950160,11930,11930,11930,11930,0
20240802,123000,152950160,11930,11930,11930,11930,0
20240802,122900,152950160,11930,11930,11930,11930,0
20240802,122800,152950160,11930,11930,11930,11930,0
20240802,122700,152950160,11930,11930,11930,11930,0
20240802,122600,152950160,11930,11930,11930,11930,0
20240802,122500,152950160,11930,11930,11930,11930,0
20240802,122400,152950160,11930,11930,11930,11930,0
20240802,122300,152950160,11930,11930,11930,11930,0
20240802,122200,152950160,11930,11930,11930,11930,0
20240802,122100,152950160,11930,11930,11930,11930,0
20240802,122000,152950160,11930,11930,11930,11930,0
20240802,121900,152950160,11930,11930,11930,11930,0
20240802,121800,152950160,11930,11930,11930,11930,0
20240802,121700,152950160,11930,11930,11930,11930,1
20240802,121600,152938230,11930,11930,11930,11930,0
20240802,121500,152938230,11930,11930,11930,11930,50
20240802,121400,152341730,11930,11930,11930,11930,0
20240802,121300,152341730,11930,11930,11930,11930,0
20240802,121200,152341730,11930,11930,11930,11930,0
20240802,121100,152341730,11930,11930,11930,11930,0
20240802,121000,152341730,11930,11930,11930,11930,1
20240802,120900,152329800,11940,11940,11940,11940,1
20240802,120800,152317860,11950,11950,11950,11950,0
20240802,120700,152317860,11950,11950,11950,11950,0
20240802,120600,152317860,11950,11950,11950,11950,0
20240802,120500,152317860,11950,11950,11950,11950,0
20240802,120400,152317860,11950,11950,11950,11950,1
20240802,120300,152305910,11950,11950,11950,11950,1
20240802,120200,152293960,11960,11960,11960,11960,0
20240802,120100,152293960,11960,11960,11960,11960,0
20240802,120000,152293960,11960,11960,11960,11960,0
20240802,115900,152293960,11960,11960,11960,11960,0
20240802,115800,152293960,11960,11960,11960,11960,0
20240802,115700,152293960,11960,11960,11960,11960,0
20240802,115600,152293960,11960,11960,11960,11960,0
20240802,115500,152293960,11960,11960,11960,11960,0
20240802,115400,152293960,11960,11960,11960,11960,0
20240802,115300,152293960,11960,11960,11960,11960,0
20240802,115200,152293960,11960,11960,11960,11960,0
20240802,115100,152293960,11960,11960,11960,11960,0
20240802,115000,152293960,11960,11960,11960,11960,0
20240802,114900,152293960,11960,11960,11960,11960,0
20240802,114800,152293960,11960,11970,11970,11960,175
20240802,114700,150200910,11980,11980,11980,11980,0
20240802,114600,150200910,11980,11990,11990,11980,260
20240802,114500,147085120,11990,11990,11990,11990,0
20240802,114400,147085120,11990,11990,11990,11990,0
20240802,114300,147085120,11990,11990,11990,11990,0
20240802,114200,147085120,11990,11990,11990,11990,0
20240802,114100,147085120,11990,11990,11990,11990,0
20240802,114000,147085120,11990,11990,11990,11990,0
20240802,113900,147085120,11990,11990,11990,11990,0
20240802,113800,147085120,11990,11990,11990,11990,0
20240802,113700,147085120,11990,11990,11990,11990,0
20240802,113600,147085120,11990,11990,11990,11990,0
20240802,113500,147085120,11990,11990,11990,11990,1
20240802,113400,147073130,12000,11990,12000,11990,79
20240802,113300,146125720,11990,11990,11990,11990,100
20240802,113200,144926720,11990,11990,11990,11990,0
20240802,113100,144926720,11990,11990,11990,11990,0
20240802,113000,144926720,11990,11990,11990,11990,0
20240802,112900,144926720,11990,11990,11990,11990,0
20240802,112800,144926720,11990,11990,11990,11990,0
20240802,112700,144926720,11990,11990,11990,11990,0
20240802,112600,144926720,11990,11990,11990,11990,0
20240802,112500,144926720,11990,11990,11990,11990,0
20240802,112400,144926720,11990,11990,11990,11990,0
20240802,112300,144926720,11990,11990,11990,11990,0
20240802,112200,144926720,11990,11990,11990,11990,0
20240802,112100,144926720,11990,11990,11990,11990,0
20240802,112000,144926720,11990,11990,11990,11990,0
20240802,111900,144926720,11990,11990,11990,11990,0
20240802,111800,144926720,11990,11990,11990,11990,0
20240802,111700,144926720,11990,11990,11990,11990,0
20240802,111600,144926720,11990,11990,11990,11990,0
20240802,111500,144926720,11990,11990,11990,11990,0
20240802,111400,144926720,11990,11990,11990,11990,0
20240802,111300,144926720,11990,11990,11990,11990,0
20240802,111200,144926720,11990,11990,11990,11990,0
20240802,111100,144926720,11990,11990,11990,11990,0
20240802,111000,144926720,11990,11990,11990,11990,0
20240802,110900,144926720,11990,11990,11990,11990,0
20240802,110800,144926720,11990,11990,11990,11990,0
20240802,110700,144926720,11990,11990,11990,11990,0
20240802,110600,144926720,11990,11990,11990,11990,0
20240802,110500,144926720,11990,11990,11990,11990,0
20240802,110400,144926720,11990,11990,11990,11990,0
20240802,110300,144926720,11990,11990,11990,11990,0
20240802,110200,144926720,11990,11990,11990,11990,0
20240802,110100,144926720,11990,11990,11990,11990,0
20240802,110000,144926720,11990,11990,11990,11990,0
20240802,105900,144926720,11990,11990,11990,11990,1
20240802,105800,144914730,11970,11970,11970,11970,0
20240802,105700,144914730,11970,11970,11970,11970,0
20240802,105600,144914730,11970,11970,11970,11970,0
20240802,105500,144914730,11970,11980,11980,11970,180
20240802,105400,142759920,11980,11980,11980,11980,0
20240802,105300,142759920,11980,11980,11980,11980,0
20240802,105200,142759920,11980,11980,11980,11980,0
20240802,105100,142759920,11980,11980,11980,11980,3
20240802,105000,142723980,11980,11980,11980,11980,2
20240802,104900,142700020,11980,11980,11980,11980,0
20240802,104800,142700020,11980,11980,11980,11980,0
20240802,104700,142700020,11980,11980,11980,11980,162
20240802,104600,140759260,11980,11980,11980,11980,0
20240802,104500,140759260,11980,11980,11980,11980,1
20240802,104400,140747280,11830,11920,11920,11830,169
20240802,104300,138747400,11920,11930,11930,11920,30
20240802,104200,138389600,11940,11970,11970,11940,7500
20240802,104100,48757170,11970,11970,11970,11970,0
20240802,104000,48757170,11970,11970,11970,11970,0
20240802,103900,48757170,11970,11970,11970,11970,0
20240802,103800,48757170,11970,11970,11970,11970,0
20240802,103700,48757170,11970,11970,11970,11970,0
20240802,103600,48757170,11970,11970,11970,11970,5
20240802,103500,48697320,11980,11980,11980,11980,0
20240802,103400,48697320,11980,11980,11980,11980,0
20240802,103300,48697320,11980,11980,11980,11980,0
20240802,103200,48697320,11980,11980,12030,11980,10
20240802,103100,48577270,11980,11980,11980,11980,0
20240802,103000,48577270,11980,11980,11980,11980,0
20240802,102900,48577270,11980,11980,11980,11980,1
20240802,102800,48565290,12000,12000,12000,12000,0
20240802,102700,48565290,12000,12000,12000,12000,0
20240802,102600,48565290,12000,12000,12000,12000,0
20240802,102500,48565290,12000,12000,12000,12000,147
20240802,102400,46801290,12000,12000,12000,12000,174
20240802,102300,44713290,12000,12000,12000,12000,100
20240802,102200,43513290,12000,12000,12000,12000,0
20240802,102100,43513290,12000,12000,12000,12000,0
20240802,102000,43513290,12000,12000,12000,12000,0
20240802,101900,43513290,12000,12000,12000,12000,0
20240802,101800,43513290,12000,12000,12000,12000,0
20240802,101700,43513290,12000,12000,12000,12000,0
20240802,101600,43513290,12000,12000,12000,12000,0
20240802,101500,43513290,12000,12000,12000,12000,0
20240802,101400,43513290,12000,12000,12000,12000,0
20240802,101300,43513290,12000,12000,12000,12000,0
20240802,101200,43513290,12000,12000,12000,12000,0
20240802,101100,43513290,12000,12000,12000,12000,30
20240802,101000,43153290,12000,12000,12000,12000,0
20240802,100900,43153290,12000,12000,12000,12000,0
20240802,100800,43153290,12000,12000,12000,12000,0
20240802,100700,43153290,12000,12000,12000,12000,0
20240802,100600,43153290,12000,12000,12000,12000,0
20240802,100500,43153290,12000,12000,12000,12000,0
20240802,100400,43153290,12000,12000,12000,12000,0
20240802,100300,43153290,12000,12000,12000,12000,0
20240802,100200,43153290,12000,12030,12030,12000,3000
20240802,100100,7152420,12040,12040,12040,12040,0
20240802,100000,7152420,12040,12040,12040,12040,0
20240802,095900,7152420,12040,12040,12040,12040,0
20240802,095800,7152420,12040,12040,12040,12040,0
20240802,095700,7152420,12040,12040,12040,12040,0
20240802,095600,7152420,12040,12040,12040,12040,0
20240802,095500,7152420,12040,12040,12040,12040,0
20240802,095400,7152420,12040,12040,12040,12040,0
20240802,095300,7152420,12040,12040,12040,12040,0
20240802,095200,7152420,12040,12040,12040,12040,0
20240802,095100,7152420,12040,12040,12040,12040,0
20240802,095000,7152420,12040,12040,12040,12040,0
20240802,094900,7152420,12040,12040,12040,12040,0
20240802,094800,7152420,12040,12040,12040,12040,0
20240802,094700,7152420,12040,12040,12040,12040,0
20240802,094600,7152420,12040,12040,12040,12040,0
20240802,094500,7152420,12040,12040,12040,12040,0
20240802,094400,7152420,12040,12040,12040,12040,1
20240802,094300,7140380,12090,12090,12090,12090,0
20240802,094200,7140380,12090,12090,12090,12090,0
20240802,094100,7140380,12090,12030,12090,12030,3
20240802,094000,7104170,12030,12030,12030,12030,0
20240802,093900,7104170,12030,12030,12030,12030,1
20240802,093800,7092140,12090,12090,12090,12090,0
20240802,093700,7092140,12090,12090,12090,12090,0
20240802,093600,7092140,12090,12090,12090,12090,1
20240802,093500,7080050,11970,11970,11970,11970,0
20240802,093400,7080050,11970,11970,11970,11970,0
20240802,093300,7080050,11970,11970,11970,11950,10
20240802,093200,6960430,11950,11950,11950,11950,0
20240802,093100,6960430,11950,11950,11950,11950,0
20240802,093000,6960430,11950,11950,11950,11950,0
20240802,092900,6960430,11950,11950,11950,11950,0
20240802,092800,6960430,11950,11950,11950,11950,0
20240802,092700,6960430,11950,11950,11950,11950,0
20240802,092600,6960430,11950,11960,11960,11950,175
20240802,092500,4867930,11960,11960,11960,11960,10
20240802,092400,4748330,11950,11950,11950,11950,0
20240802,092300,4748330,11950,11990,11990,11950,24
20240802,092200,4461270,12000,12000,12000,12000,0
20240802,092100,4461270,12000,12000,12000,12000,0
20240802,092000,4461270,12000,12000,12000,12000,0
20240802,091900,4461270,12000,12010,12010,12000,70
20240802,091800,3621210,12000,12000,12000,12000,0
20240802,091700,3621210,12000,12000,12000,12000,0
20240802,091600,3621210,12000,12000,12000,12000,0
20240802,091500,3621210,12000,12000,12000,12000,0
20240802,091400,3621210,12000,12010,12010,12000,90
20240802,091300,2541190,12020,12020,12020,12020,0
20240802,091200,2541190,12020,12020,12020,12020,1
20240802,091100,2529170,12050,12050,12050,12050,25
20240802,091000,2227920,12060,12060,12060,12060,3
20240802,090900,2191740,12090,12090,12090,12090,0
20240802,090800,2191740,12090,12090,12090,12090,0
20240802,090700,2191740,12090,12090,12090,12090,0
20240802,090600,2191740,12090,12090,12090,12090,0
20240802,090500,2191740,12090,12090,12090,12090,0
20240802,090400,2191740,12090,12090,12090,12090,0
20240802,090300,2191740,12090,12100,12100,12090,155
20240802,090200,316600,12100,12100,12100,12100,0
20240802,090100,316600,12100,12100,12100,12100,0
20240802,090000,316600,12100,12180,12180,12100,26