KissMeData/080470/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195100,31718605,3930,3930,3930,3930,2
20240802,195000,31718605,3930,3930,3930,3930,0
20240802,194900,31718605,3930,3930,3930,3930,0
20240802,194800,31718605,3930,3930,3930,3930,0
20240802,194700,31718605,3930,3930,3930,3930,0
20240802,194600,31718605,3930,3930,3930,3930,0
20240802,194500,31718605,3930,3930,3930,3930,0
20240802,194400,31718605,3930,3930,3930,3930,0
20240802,194300,31718605,3930,3930,3930,3930,0
20240802,194200,31718605,3930,3930,3930,3930,0
20240802,194100,31718605,3930,3930,3930,3930,0
20240802,194000,31718605,3930,3930,3930,3930,0
20240802,193900,31718605,3930,3930,3930,3930,0
20240802,193800,31718605,3930,3930,3930,3930,0
20240802,193700,31718605,3930,3930,3930,3930,0
20240802,193600,31718605,3930,3930,3930,3930,0
20240802,193500,31718605,3930,3930,3930,3930,0
20240802,193400,31718605,3930,3930,3930,3930,0
20240802,193300,31718605,3930,3930,3930,3930,0
20240802,193200,31718605,3930,3930,3930,3930,0
20240802,193100,31718605,3930,3930,3930,3930,0
20240802,193000,31718605,3930,3930,3930,3930,0
20240802,192900,31718605,3930,3930,3930,3930,0
20240802,192800,31718605,3930,3930,3930,3930,0
20240802,192700,31718605,3930,3930,3930,3930,0
20240802,192600,31718605,3930,3930,3930,3930,0
20240802,192500,31718605,3930,3930,3930,3930,0
20240802,192400,31718605,3930,3930,3930,3930,0
20240802,192300,31718605,3930,3930,3930,3930,0
20240802,192200,31718605,3930,3930,3930,3930,0
20240802,192100,31718605,3930,3930,3930,3930,2
20240802,192000,31718605,3930,3930,3930,3930,0
20240802,191900,31718605,3930,3930,3930,3930,0
20240802,191800,31718605,3930,3930,3930,3930,0
20240802,191700,31718605,3930,3930,3930,3930,0
20240802,191600,31718605,3930,3930,3930,3930,0
20240802,191500,31718605,3930,3930,3930,3930,0
20240802,191400,31718605,3930,3930,3930,3930,0
20240802,191300,31718605,3930,3930,3930,3930,0
20240802,191200,31718605,3930,3930,3930,3930,0
20240802,191100,31718605,3930,3930,3930,3930,0
20240802,191000,31718605,3930,3930,3930,3930,0
20240802,190900,31718605,3930,3930,3930,3930,0
20240802,190800,31718605,3930,3930,3930,3930,0
20240802,190700,31718605,3930,3930,3930,3930,0
20240802,190600,31718605,3930,3930,3930,3930,0
20240802,190500,31718605,3930,3930,3930,3930,0
20240802,190400,31718605,3930,3930,3930,3930,0
20240802,190300,31718605,3930,3930,3930,3930,0
20240802,190200,31718605,3930,3930,3930,3930,0
20240802,190100,31718605,3930,3930,3930,3930,0
20240802,190000,31718605,3930,3930,3930,3930,0
20240802,185900,31718605,3930,3930,3930,3930,0
20240802,185800,31718605,3930,3930,3930,3930,0
20240802,185700,31718605,3930,3930,3930,3930,0
20240802,185600,31718605,3930,3930,3930,3930,0
20240802,185500,31718605,3930,3930,3930,3930,0
20240802,185400,31718605,3930,3930,3930,3930,0
20240802,185300,31718605,3930,3930,3930,3930,0
20240802,185200,31718605,3930,3930,3930,3930,0
20240802,185100,31718605,3930,3930,3930,3930,2
20240802,185000,31718605,3930,3930,3930,3930,0
20240802,184900,31718605,3930,3930,3930,3930,0
20240802,184800,31718605,3930,3930,3930,3930,0
20240802,184700,31718605,3930,3930,3930,3930,0
20240802,184600,31718605,3930,3930,3930,3930,0
20240802,184500,31718605,3930,3930,3930,3930,0
20240802,184400,31718605,3930,3930,3930,3930,0
20240802,184300,31718605,3930,3930,3930,3930,0
20240802,184200,31718605,3930,3930,3930,3930,0
20240802,184100,31718605,3930,3930,3930,3930,0
20240802,184000,31718605,3930,3930,3930,3930,0
20240802,183900,31718605,3930,3930,3930,3930,0
20240802,183800,31718605,3930,3930,3930,3930,0
20240802,183700,31718605,3930,3930,3930,3930,0
20240802,183600,31718605,3930,3930,3930,3930,0
20240802,183500,31718605,3930,3930,3930,3930,0
20240802,183400,31718605,3930,3930,3930,3930,0
20240802,183300,31718605,3930,3930,3930,3930,0
20240802,183200,31718605,3930,3930,3930,3930,0
20240802,183100,31718605,3930,3930,3930,3930,0
20240802,183000,31718605,3930,3930,3930,3930,0
20240802,182900,31718605,3930,3930,3930,3930,0
20240802,182800,31718605,3930,3930,3930,3930,0
20240802,182700,31718605,3930,3930,3930,3930,0
20240802,182600,31718605,3930,3930,3930,3930,0
20240802,182500,31718605,3930,3930,3930,3930,0
20240802,182400,31718605,3930,3930,3930,3930,0
20240802,182300,31718605,3930,3930,3930,3930,0
20240802,182200,31718605,3930,3930,3930,3930,0
20240802,182100,31718605,3930,3930,3930,3930,2
20240802,182000,31718605,3930,3930,3930,3930,0
20240802,181900,31718605,3930,3930,3930,3930,0
20240802,181800,31718605,3930,3930,3930,3930,0
20240802,181700,31718605,3930,3930,3930,3930,0
20240802,181600,31718605,3930,3930,3930,3930,0
20240802,181500,31718605,3930,3930,3930,3930,0
20240802,181400,31718605,3930,3930,3930,3930,0
20240802,181300,31718605,3930,3930,3930,3930,0
20240802,181200,31718605,3930,3930,3930,3930,0
20240802,181100,31718605,3930,3930,3930,3930,0
20240802,181000,31718605,3930,3930,3930,3930,0
20240802,180900,31718605,3930,3930,3930,3930,0
20240802,180800,31718605,3930,3930,3930,3930,0
20240802,180700,31718605,3930,3930,3930,3930,0
20240802,180600,31718605,3930,3930,3930,3930,0
20240802,180500,31718605,3930,3930,3930,3930,0
20240802,180400,31718605,3930,3930,3930,3930,0
20240802,180300,31718605,3930,3930,3930,3930,0
20240802,180200,31718605,3930,3930,3930,3930,0
20240802,180100,31718605,3930,3930,3930,3930,0
20240802,180000,31718605,3930,3930,3930,3930,0
20240802,175900,31718605,3930,3930,3930,3930,0
20240802,175800,31718605,3930,3930,3930,3930,0
20240802,175700,31718605,3930,3930,3930,3930,0
20240802,175600,31718605,3930,3930,3930,3930,0
20240802,175500,31718605,3930,3930,3930,3930,0
20240802,175400,31718605,3930,3930,3930,3930,0
20240802,175300,31718605,3930,3930,3930,3930,0
20240802,175200,31718605,3930,3930,3930,3930,0
20240802,175100,31718605,3930,3930,3930,3930,2
20240802,175000,31718605,3930,3930,3930,3930,0
20240802,174900,31718605,3930,3930,3930,3930,0
20240802,174800,31718605,3930,3930,3930,3930,0
20240802,174700,31718605,3930,3930,3930,3930,0
20240802,174600,31718605,3930,3930,3930,3930,0
20240802,174500,31718605,3930,3930,3930,3930,0
20240802,174400,31718605,3930,3930,3930,3930,0
20240802,174300,31718605,3930,3930,3930,3930,0
20240802,174200,31718605,3930,3930,3930,3930,0
20240802,174100,31718605,3930,3930,3930,3930,0
20240802,174000,31718605,3930,3930,3930,3930,0
20240802,173900,31718605,3930,3930,3930,3930,0
20240802,173800,31718605,3930,3930,3930,3930,0
20240802,173700,31718605,3930,3930,3930,3930,0
20240802,173600,31718605,3930,3930,3930,3930,0
20240802,173500,31718605,3930,3930,3930,3930,0
20240802,173400,31718605,3930,3930,3930,3930,0
20240802,173300,31718605,3930,3930,3930,3930,0
20240802,173200,31718605,3930,3930,3930,3930,0
20240802,173100,31718605,3930,3930,3930,3930,0
20240802,173000,31718605,3930,3930,3930,3930,0
20240802,172900,31718605,3930,3930,3930,3930,0
20240802,172800,31718605,3930,3930,3930,3930,0
20240802,172700,31718605,3930,3930,3930,3930,0
20240802,172600,31718605,3930,3930,3930,3930,0
20240802,172500,31718605,3930,3930,3930,3930,0
20240802,172400,31718605,3930,3930,3930,3930,0
20240802,172300,31718605,3930,3930,3930,3930,0
20240802,172200,31718605,3930,3930,3930,3930,0
20240802,172100,31718605,3930,3930,3930,3930,2
20240802,172000,31718605,3930,3930,3930,3930,0
20240802,171900,31718605,3930,3930,3930,3930,0
20240802,171800,31718605,3930,3930,3930,3930,0
20240802,171700,31718605,3930,3930,3930,3930,0
20240802,171600,31718605,3930,3930,3930,3930,0
20240802,171500,31718605,3930,3930,3930,3930,0
20240802,171400,31718605,3930,3930,3930,3930,0
20240802,171300,31718605,3930,3930,3930,3930,0
20240802,171200,31718605,3930,3930,3930,3930,0
20240802,171100,31718605,3930,3930,3930,3930,0
20240802,171000,31718605,3930,3930,3930,3930,0
20240802,170900,31718605,3930,3930,3930,3930,0
20240802,170800,31718605,3930,3930,3930,3930,0
20240802,170700,31718605,3930,3930,3930,3930,0
20240802,170600,31718605,3930,3930,3930,3930,0
20240802,170500,31718605,3930,3930,3930,3930,0
20240802,170400,31718605,3930,3930,3930,3930,0
20240802,170300,31718605,3930,3930,3930,3930,0
20240802,170200,31718605,3930,3930,3930,3930,0
20240802,170100,31718605,3930,3930,3930,3930,0
20240802,170000,31718605,3930,3930,3930,3930,0
20240802,165900,31718605,3930,3930,3930,3930,0
20240802,165800,31718605,3930,3930,3930,3930,0
20240802,165700,31718605,3930,3930,3930,3930,0
20240802,165600,31718605,3930,3930,3930,3930,0
20240802,165500,31718605,3930,3930,3930,3930,0
20240802,165400,31718605,3930,3930,3930,3930,0
20240802,165300,31718605,3930,3930,3930,3930,0
20240802,165200,31718605,3930,3930,3930,3930,0
20240802,165100,31718605,3930,3930,3930,3930,2
20240802,165000,31718605,3930,3930,3930,3930,0
20240802,164900,31718605,3930,3930,3930,3930,0
20240802,164800,31718605,3930,3930,3930,3930,0
20240802,164700,31718605,3930,3930,3930,3930,0
20240802,164600,31718605,3930,3930,3930,3930,0
20240802,164500,31718605,3930,3930,3930,3930,0
20240802,164400,31718605,3930,3930,3930,3930,0
20240802,164300,31718605,3930,3930,3930,3930,0
20240802,164200,31718605,3930,3930,3930,3930,0
20240802,164100,31718605,3930,3930,3930,3930,0
20240802,164000,31718605,3930,3930,3930,3930,0
20240802,163900,31718605,3930,3930,3930,3930,0
20240802,163800,31718605,3930,3930,3930,3930,0
20240802,163700,31718605,3930,3930,3930,3930,0
20240802,163600,31718605,3930,3930,3930,3930,0
20240802,163500,31718605,3930,3930,3930,3930,0
20240802,163400,31718605,3930,3930,3930,3930,0
20240802,163300,31718605,3930,3930,3930,3930,0
20240802,163200,31718605,3930,3930,3930,3930,0
20240802,163100,31718605,3930,3930,3930,3930,0
20240802,163000,31718605,3930,3930,3930,3930,0
20240802,162900,31718605,3930,3930,3930,3930,0
20240802,162800,31718605,3930,3930,3930,3930,0
20240802,162700,31718605,3930,3930,3930,3930,0
20240802,162600,31718605,3930,3930,3930,3930,0
20240802,162500,31718605,3930,3930,3930,3930,0
20240802,162400,31718605,3930,3930,3930,3930,0
20240802,162300,31718605,3930,3930,3930,3930,0
20240802,162200,31718605,3930,3930,3930,3930,0
20240802,162100,31718605,3930,3930,3930,3930,2
20240802,162000,31718605,3930,3930,3930,3930,0
20240802,161900,31718605,3930,3930,3930,3930,0
20240802,161800,31718605,3930,3930,3930,3930,0
20240802,161700,31718605,3930,3930,3930,3930,0
20240802,161600,31718605,3930,3930,3930,3930,0
20240802,161500,31718605,3930,3930,3930,3930,0
20240802,161400,31718605,3930,3930,3930,3930,0
20240802,161300,31718605,3930,3930,3930,3930,0
20240802,161200,31718605,3930,3930,3930,3930,0
20240802,161100,31718605,3930,3930,3930,3930,0
20240802,161000,31718605,3930,3930,3930,3930,0
20240802,160900,31718605,3930,3930,3930,3930,0
20240802,160800,31718605,3930,3930,3930,3930,0
20240802,160700,31718605,3930,3930,3930,3930,0
20240802,160600,31718605,3930,3930,3930,3930,0
20240802,160500,31718605,3930,3930,3930,3930,0
20240802,160400,31718605,3930,3930,3930,3930,0
20240802,160300,31718605,3930,3930,3930,3930,0
20240802,160200,31718605,3930,3930,3930,3930,0
20240802,160100,31718605,3930,3930,3930,3930,0
20240802,160000,31718605,3930,3930,3930,3930,0
20240802,155900,31718605,3930,3930,3930,3930,0
20240802,155800,31718605,3930,3930,3930,3930,0
20240802,155700,31718605,3930,3930,3930,3930,0
20240802,155600,31718605,3930,3930,3930,3930,0
20240802,155500,31718605,3930,3930,3930,3930,0
20240802,155400,31718605,3930,3930,3930,3930,0
20240802,155300,31718605,3930,3930,3930,3930,0
20240802,155200,31718605,3930,3930,3930,3930,0
20240802,155100,31718605,3930,3930,3930,3930,2
20240802,155000,31718605,3930,3930,3930,3930,0
20240802,154900,31718605,3930,3930,3930,3930,0
20240802,154800,31718605,3930,3930,3930,3930,0
20240802,154700,31718605,3930,3930,3930,3930,0
20240802,154600,31718605,3930,3930,3930,3930,0
20240802,154500,31718605,3930,3930,3930,3930,0
20240802,154400,31718605,3930,3930,3930,3930,0
20240802,154300,31718605,3930,3930,3930,3930,0
20240802,154200,31718605,3930,3930,3930,3930,0
20240802,154100,31718605,3930,3930,3930,3930,0
20240802,154000,31718605,3930,3930,3930,3930,0
20240802,153900,31718605,3930,3930,3930,3930,0
20240802,153800,31718605,3930,3930,3930,3930,0
20240802,153700,31718605,3930,3930,3930,3930,0
20240802,153600,31718605,3930,3930,3930,3930,0
20240802,153500,31718605,3930,3930,3930,3930,0
20240802,153400,31718605,3930,3930,3930,3930,0
20240802,153300,31718605,3930,3930,3930,3930,0
20240802,153200,31718605,3930,3930,3930,3930,0
20240802,153100,31718605,3930,3930,3930,3930,0
20240802,153000,31718605,3930,3930,3930,3930,2
20240802,152900,31710745,3910,3910,3910,3910,0
20240802,152800,31710745,3910,3910,3910,3910,0
20240802,152700,31710745,3910,3910,3910,3910,0
20240802,152600,31710745,3910,3910,3910,3910,0
20240802,152500,31710745,3910,3910,3910,3910,0
20240802,152400,31710745,3910,3910,3910,3910,0
20240802,152300,31710745,3910,3910,3910,3910,0
20240802,152200,31710745,3910,3910,3910,3910,0
20240802,152100,31710745,3910,3910,3910,3910,0
20240802,152000,31710745,3910,3910,3910,3910,0
20240802,151900,31710745,3910,3910,3910,3910,0
20240802,151800,31710745,3910,3925,3925,3910,45
20240802,151700,31534645,3910,3910,3910,3910,0
20240802,151600,31534645,3910,3910,3910,3910,0
20240802,151500,31534645,3910,3910,3910,3910,0
20240802,151400,31534645,3910,3910,3910,3910,0
20240802,151300,31534645,3910,3910,3910,3910,0
20240802,151200,31534645,3910,3910,3910,3910,0
20240802,151100,31534645,3910,3910,3910,3910,3
20240802,151000,31522915,3930,3930,3930,3930,0
20240802,150900,31522915,3930,3925,3930,3925,64
20240802,150800,31271545,3940,3940,3940,3940,1
20240802,150700,31267605,3940,3940,3940,3940,0
20240802,150600,31267605,3940,3940,3940,3940,5
20240802,150500,31247905,3940,3940,3940,3940,0
20240802,150400,31247905,3940,3940,3940,3940,0
20240802,150300,31247905,3940,3940,3940,3940,18
20240802,150200,31176985,3940,3940,3940,3940,13
20240802,150100,31125765,3945,3945,3945,3945,0
20240802,150000,31125765,3945,3945,3945,3945,0
20240802,145900,31125765,3945,3945,3945,3945,5
20240802,145800,31106040,3875,3875,3875,3875,0
20240802,145700,31106040,3875,3875,3875,3875,0
20240802,145600,31106040,3875,3875,3875,3875,0
20240802,145500,31106040,3875,3875,3875,3875,0
20240802,145400,31106040,3875,3875,3875,3875,0
20240802,145300,31106040,3875,3885,3885,3875,1000
20240802,145200,27228705,3960,3960,3960,3960,5
20240802,145100,27208905,3960,3960,3960,3960,0
20240802,145000,27208905,3960,3960,3960,3960,0
20240802,144900,27208905,3960,3960,3960,3960,0
20240802,144800,27208905,3960,3960,3960,3960,0
20240802,144700,27208905,3960,3960,3960,3960,0
20240802,144600,27208905,3960,3960,3960,3960,0
20240802,144500,27208905,3960,3960,3960,3960,5
20240802,144400,27189105,3960,3960,3960,3960,0
20240802,144300,27189105,3960,3960,3960,3960,0
20240802,144200,27189105,3960,3960,3960,3960,0
20240802,144100,27189105,3960,3960,3960,3960,0
20240802,144000,27189105,3960,3940,3960,3940,80
20240802,143900,26872855,3880,3880,3880,3880,0
20240802,143800,26872855,3880,3950,3950,3880,19
20240802,143700,26798785,3875,3900,3900,3875,200
20240802,143600,26023205,3950,3950,3950,3950,0
20240802,143500,26023205,3950,3950,3950,3950,0
20240802,143400,26023205,3950,3950,3950,3950,0
20240802,143300,26023205,3950,3950,3950,3950,0
20240802,143200,26023205,3950,3950,3950,3950,0
20240802,143100,26023205,3950,3950,3950,3950,5
20240802,143000,26003455,3895,3895,3895,3895,0
20240802,142900,26003455,3895,3895,3895,3895,0
20240802,142800,26003455,3895,3895,3895,3895,0
20240802,142700,26003455,3895,3895,3895,3895,0
20240802,142600,26003455,3895,3895,3895,3895,161
20240802,142500,25376360,3900,3900,3900,3900,10
20240802,142400,25337360,3955,3955,3955,3955,5
20240802,142300,25317585,3955,3955,3955,3955,0
20240802,142200,25317585,3955,3955,3955,3955,0
20240802,142100,25317585,3955,3955,3955,3955,0
20240802,142000,25317585,3955,3955,3955,3955,0
20240802,141900,25317585,3955,3955,3955,3955,1
20240802,141800,25313630,3955,3955,3955,3955,0
20240802,141700,25313630,3955,3955,3955,3955,5
20240802,141600,25293855,3960,3970,3970,3955,53
20240802,141500,25083650,3970,3970,3970,3970,0
20240802,141400,25083650,3970,3970,3970,3970,0
20240802,141300,25083650,3970,3970,3970,3970,0
20240802,141200,25083650,3970,3970,3970,3970,10
20240802,141100,25043950,3975,3975,3975,3975,0
20240802,141000,25043950,3975,3975,3975,3975,5
20240802,140900,25024075,3975,3975,3975,3975,0
20240802,140800,25024075,3975,3975,3975,3975,1
20240802,140700,25020100,3985,3985,3985,3985,0
20240802,140600,25020100,3985,3985,3985,3985,10
20240802,140500,24980250,3985,3985,3985,3985,0
20240802,140400,24980250,3985,3985,3985,3985,0
20240802,140300,24980250,3985,3985,3985,3985,5
20240802,140200,24960325,3985,3985,3985,3985,0
20240802,140100,24960325,3985,3985,3985,3985,0
20240802,140000,24960325,3985,3985,3985,3985,0
20240802,135900,24960325,3985,3985,3985,3985,0
20240802,135800,24960325,3985,3985,3985,3985,0
20240802,135700,24960325,3985,3985,3985,3985,0
20240802,135600,24960325,3985,3985,3985,3985,5
20240802,135500,24940400,3985,3985,3985,3985,0
20240802,135400,24940400,3985,3945,3985,3945,13
20240802,135300,24888635,3900,3900,3900,3900,0
20240802,135200,24888635,3900,3900,3900,3900,100
20240802,135100,24498635,3945,3945,3945,3945,0
20240802,135000,24498635,3945,3945,3945,3945,0
20240802,134900,24498635,3945,3940,3945,3940,5
20240802,134800,24478915,3945,3945,3945,3945,0
20240802,134700,24478915,3945,3945,3945,3945,0
20240802,134600,24478915,3945,3945,3945,3945,0
20240802,134500,24478915,3945,3945,3945,3945,0
20240802,134400,24478915,3945,3945,3945,3945,0
20240802,134300,24478915,3945,3945,3945,3945,0
20240802,134200,24478915,3945,3945,3945,3945,5
20240802,134100,24459190,3900,3900,3900,3900,0
20240802,134000,24459190,3900,3900,3900,3900,0
20240802,133900,24459190,3900,3900,3900,3900,0
20240802,133800,24459190,3900,3900,3900,3900,0
20240802,133700,24459190,3900,3900,3900,3900,0
20240802,133600,24459190,3900,3980,3980,3900,11
20240802,133500,24416210,3985,3980,3985,3980,5
20240802,133400,24396290,3985,3985,3985,3985,0
20240802,133300,24396290,3985,3985,3985,3985,0
20240802,133200,24396290,3985,3985,3985,3985,0
20240802,133100,24396290,3985,3985,3985,3985,0
20240802,133000,24396290,3985,3985,3985,3985,0
20240802,132900,24396290,3985,3985,3985,3985,0
20240802,132800,24396290,3985,3985,3985,3985,5
20240802,132700,24376365,3985,3985,3985,3985,0
20240802,132600,24376365,3985,3985,3985,3985,0
20240802,132500,24376365,3985,3985,3985,3985,0
20240802,132400,24376365,3985,3985,3985,3985,0
20240802,132300,24376365,3985,3985,3985,3985,0
20240802,132200,24376365,3985,3985,3985,3985,0
20240802,132100,24376365,3985,3985,3985,3985,5
20240802,132000,24356440,3900,3900,3900,3900,0
20240802,131900,24356440,3900,3900,3900,3900,9
20240802,131800,24321340,3990,3990,3990,3990,0
20240802,131700,24321340,3990,3990,3990,3990,0
20240802,131600,24321340,3990,3990,3990,3990,0
20240802,131500,24321340,3990,3990,3990,3990,0
20240802,131400,24321340,3990,3975,3990,3975,5
20240802,131300,24301430,3985,3985,3985,3985,0
20240802,131200,24301430,3985,3985,3985,3985,0
20240802,131100,24301430,3985,3985,3985,3985,0
20240802,131000,24301430,3985,3985,3985,3985,0
20240802,130900,24301430,3985,3985,3985,3985,0
20240802,130800,24301430,3985,3985,3985,3985,0
20240802,130700,24301430,3985,3985,3985,3985,5
20240802,130600,24281505,3985,3985,3985,3985,0
20240802,130500,24281505,3985,3985,3985,3985,10
20240802,130400,24241655,3985,3985,3985,3985,0
20240802,130300,24241655,3985,3985,3985,3985,0
20240802,130200,24241655,3985,3985,3985,3985,8
20240802,130100,24209775,3985,3985,3985,3985,0
20240802,130000,24209775,3985,3985,3985,3985,5
20240802,125900,24189850,3875,3875,3875,3875,0
20240802,125800,24189850,3875,3875,3875,3875,0
20240802,125700,24189850,3875,3875,3875,3875,0
20240802,125600,24189850,3875,3875,3875,3875,0
20240802,125500,24189850,3875,3945,3945,3875,941
20240802,125400,20540040,3990,3990,3990,3990,0
20240802,125300,20540040,3990,3990,3990,3990,5
20240802,125200,20520090,3990,3975,3990,3975,941
20240802,125100,16768080,3985,3985,3985,3985,0
20240802,125000,16768080,3985,3985,3985,3985,0
20240802,124900,16768080,3985,3985,3985,3985,0
20240802,124800,16768080,3985,3985,3985,3985,0
20240802,124700,16768080,3985,3985,3985,3985,0
20240802,124600,16768080,3985,3985,3985,3985,0
20240802,124500,16768080,3985,3985,3985,3985,0
20240802,124400,16768080,3985,3985,3985,3985,0
20240802,124300,16768080,3985,3985,3985,3985,0
20240802,124200,16768080,3985,3985,3985,3985,0
20240802,124100,16768080,3985,3985,3985,3985,0
20240802,124000,16768080,3985,3985,3985,3985,0
20240802,123900,16768080,3985,3985,3985,3985,0
20240802,123800,16768080,3985,3985,3985,3985,0
20240802,123700,16768080,3985,3985,3985,3985,0
20240802,123600,16768080,3985,3980,3985,3980,591
20240802,123500,14413840,3980,3970,3980,3970,83
20240802,123400,14083755,3890,3890,3890,3890,0
20240802,123300,14083755,3890,3890,3890,3890,0
20240802,123200,14083755,3890,3890,3890,3890,0
20240802,123100,14083755,3890,3890,3890,3890,0
20240802,123000,14083755,3890,3890,3890,3890,0
20240802,122900,14083755,3890,3890,3890,3890,0
20240802,122800,14083755,3890,3890,3890,3890,0
20240802,122700,14083755,3890,3890,3890,3890,0
20240802,122600,14083755,3890,3890,3890,3890,0
20240802,122500,14083755,3890,3890,3890,3890,0
20240802,122400,14083755,3890,3940,3950,3890,224
20240802,122300,13201155,3950,3950,3950,3950,0
20240802,122200,13201155,3950,3950,3950,3950,0
20240802,122100,13201155,3950,3950,3950,3950,0
20240802,122000,13201155,3950,3950,3950,3950,0
20240802,121900,13201155,3950,3890,3950,3890,34
20240802,121800,13067095,3890,3890,3890,3890,1
20240802,121700,13063205,3945,3945,3945,3945,6
20240802,121600,13039535,3945,3945,3945,3945,0
20240802,121500,13039535,3945,3945,3945,3945,0
20240802,121400,13039535,3945,3945,3945,3945,0
20240802,121300,13039535,3945,3945,3945,3945,0
20240802,121200,13039535,3945,3945,3945,3945,0
20240802,121100,13039535,3945,3945,3945,3945,0
20240802,121000,13039535,3945,3945,3945,3945,0
20240802,120900,13039535,3945,3945,3945,3945,0
20240802,120800,13039535,3945,3945,3945,3945,0
20240802,120700,13039535,3945,3945,3945,3945,0
20240802,120600,13039535,3945,3945,3945,3945,0
20240802,120500,13039535,3945,3945,3945,3945,0
20240802,120400,13039535,3945,3945,3945,3945,0
20240802,120300,13039535,3945,3945,3945,3945,0
20240802,120200,13039535,3945,3945,3945,3945,0
20240802,120100,13039535,3945,3945,3945,3945,0
20240802,120000,13039535,3945,3945,3945,3945,8
20240802,115900,13007975,3945,3945,3945,3945,1
20240802,115800,13004030,3945,3945,3945,3945,0
20240802,115700,13004030,3945,3945,3945,3945,7
20240802,115600,12976415,3945,3945,3945,3945,10
20240802,115500,12936965,3945,3945,3945,3945,7
20240802,115400,12909350,3950,3950,3950,3950,0
20240802,115300,12909350,3950,3950,3950,3950,1
20240802,115200,12905400,3945,3945,3945,3945,7
20240802,115100,12877785,3880,3880,3880,3880,0
20240802,115000,12877785,3880,3910,3960,3880,510
20240802,114900,10894745,3975,3975,3975,3975,0
20240802,114800,10894745,3975,3975,3975,3975,8
20240802,114700,10862945,3980,3980,3980,3980,0
20240802,114600,10862945,3980,3980,3980,3980,0
20240802,114500,10862945,3980,3970,3980,3970,62
20240802,114400,10616265,3975,3975,3975,3975,0
20240802,114300,10616265,3975,3975,3975,3975,8
20240802,114200,10584465,3880,3950,3950,3880,45
20240802,114100,10408840,3975,3975,3975,3975,0
20240802,114000,10408840,3975,3975,3975,3975,7
20240802,113900,10381015,3980,3980,3980,3980,0
20240802,113800,10381015,3980,3980,3980,3980,14
20240802,113700,10325295,3955,3955,3955,3955,0
20240802,113600,10325295,3955,3955,3955,3955,1
20240802,113500,10321340,3955,3955,3955,3955,0
20240802,113400,10321340,3955,3955,3955,3955,0
20240802,113300,10321340,3955,3955,3955,3955,7
20240802,113200,10293655,3955,3955,3955,3955,1
20240802,113100,10289700,3955,3955,3955,3955,7
20240802,113000,10262015,3955,3975,3975,3955,5
20240802,112900,10242195,3980,3980,3980,3980,0
20240802,112800,10242195,3980,3980,3980,3980,7
20240802,112700,10214335,3980,3980,3980,3980,1
20240802,112600,10210355,3980,3980,3980,3980,7
20240802,112500,10182495,3980,3980,3980,3980,0
20240802,112400,10182495,3980,3980,3980,3980,7
20240802,112300,10154635,3980,3980,3980,3980,0
20240802,112200,10154635,3980,3980,3980,3980,0
20240802,112100,10154635,3980,3980,3980,3980,7
20240802,112000,10126775,3980,3980,3980,3980,1
20240802,111900,10122795,3980,3980,3980,3980,8
20240802,111800,10090955,3980,3980,3980,3980,0
20240802,111700,10090955,3980,3980,3980,3980,7
20240802,111600,10063095,3980,3980,3980,3980,2
20240802,111500,10055135,3985,3985,3985,3985,1
20240802,111400,10051150,3980,3980,3980,3980,5
20240802,111300,10031250,3985,3985,3985,3985,0
20240802,111200,10031250,3985,3985,3985,3985,7
20240802,111100,10003355,3990,3990,3990,3990,0
20240802,111000,10003355,3990,3990,3990,3990,1
20240802,110900,9999365,3990,3990,3990,3990,8
20240802,110800,9967445,3990,3990,3990,3990,0
20240802,110700,9967445,3990,3990,3990,3990,7
20240802,110600,9939515,3990,3990,3990,3990,0
20240802,110500,9939515,3990,3990,3990,3990,32
20240802,110400,9811835,3990,3990,3990,3990,6
20240802,110300,9787895,3990,3990,3990,3990,0
20240802,110200,9787895,3990,3990,3990,3990,7
20240802,110100,9759965,3990,3970,3990,3970,25
20240802,110000,9660415,3970,3970,3970,3970,7
20240802,105900,9632625,3970,3970,3970,3970,18
20240802,105800,9561165,3990,3990,3990,3990,0
20240802,105700,9561165,3990,3990,3990,3990,7
20240802,105600,9533235,3990,3990,3990,3990,0
20240802,105500,9533235,3990,3990,3990,3990,11
20240802,105400,9489345,3990,3990,3990,3990,1
20240802,105300,9485355,3985,3985,3985,3985,3
20240802,105200,9473400,3985,3985,3985,3985,0
20240802,105100,9473400,3985,3985,3985,3985,0
20240802,105000,9473400,3985,3985,3985,3985,7
20240802,104900,9445505,3985,3985,3985,3985,0
20240802,104800,9445505,3985,3985,3985,3985,8
20240802,104700,9413625,3990,3990,3990,3990,0
20240802,104600,9413625,3990,3985,3990,3985,132
20240802,104500,8886985,3985,3985,3985,3985,0
20240802,104400,8886985,3985,3985,3985,3985,0
20240802,104300,8886985,3985,3985,3985,3985,7
20240802,104200,8859090,3980,3980,3980,3980,1
20240802,104100,8855110,3975,3975,3975,3975,11
20240802,104000,8811385,3955,3955,3955,3955,0
20240802,103900,8811385,3955,3955,3955,3955,0
20240802,103800,8811385,3955,3955,3955,3955,4
20240802,103700,8795565,3955,3955,3955,3955,0
20240802,103600,8795565,3955,3955,3955,3955,8
20240802,103500,8763925,3955,3955,3955,3955,0
20240802,103400,8763925,3955,3955,3955,3955,7
20240802,103300,8736240,3955,3955,3955,3955,0
20240802,103200,8736240,3955,3955,3955,3955,0
20240802,103100,8736240,3955,3955,3955,3955,8
20240802,103000,8704600,3955,3955,3955,3955,0
20240802,102900,8704600,3955,3955,3955,3955,7
20240802,102800,8676915,3955,3955,3955,3955,0
20240802,102700,8676915,3955,3955,3955,3955,0
20240802,102600,8676915,3955,3955,3955,3955,8
20240802,102500,8645275,3955,3955,3955,3955,0
20240802,102400,8645275,3955,3955,3955,3955,7
20240802,102300,8617590,3955,3955,3955,3955,0
20240802,102200,8617590,3955,3955,3955,3955,7
20240802,102100,8589905,3955,3955,3955,3955,1
20240802,102000,8585950,3955,3955,3955,3955,1
20240802,101900,8581995,3955,3955,3955,3955,7
20240802,101800,8554310,3955,3955,3955,3955,0
20240802,101700,8554310,3955,3955,3955,3955,7
20240802,101600,8526625,3955,3955,3955,3955,0
20240802,101500,8526625,3955,3955,3955,3955,14
20240802,101400,8471255,3955,3955,3955,3955,0
20240802,101300,8471255,3955,3955,3955,3955,4
20240802,101200,8455435,3950,3950,3950,3950,1
20240802,101100,8451485,3950,3950,3950,3950,0
20240802,101000,8451485,3950,3950,3955,3950,9
20240802,100900,8415930,3955,3955,3955,3955,0
20240802,100800,8415930,3955,3955,3955,3955,0
20240802,100700,8415930,3955,3955,3955,3955,7
20240802,100600,8388245,3955,3955,3955,3955,0
20240802,100500,8388245,3955,3955,3955,3955,7
20240802,100400,8360560,3955,3955,3955,3955,11
20240802,100300,8317055,3955,3955,3955,3955,9
20240802,100200,8281460,3915,3915,3915,3915,0
20240802,100100,8281460,3915,3915,3915,3915,26
20240802,100000,8179670,3950,3950,3950,3950,36
20240802,095900,8037470,3955,3955,3955,3955,0
20240802,095800,8037470,3955,3955,3955,3955,0
20240802,095700,8037470,3955,3955,3955,3955,10
20240802,095600,7997920,3965,3965,3965,3965,25
20240802,095500,7898795,3910,3910,3910,3910,56
20240802,095400,7679835,3905,3905,3905,3905,10
20240802,095300,7640785,3910,3910,3910,3910,0
20240802,095200,7640785,3910,3910,3910,3910,0
20240802,095100,7640785,3910,3910,3910,3910,0
20240802,095000,7640785,3910,3910,3910,3910,2
20240802,094900,7632965,3905,3905,3905,3905,0
20240802,094800,7632965,3905,3905,3905,3905,5
20240802,094700,7613440,3905,3905,3905,3905,0
20240802,094600,7613440,3905,3905,3905,3905,0
20240802,094500,7613440,3905,3905,3905,3905,57
20240802,094400,7390855,3905,3905,3905,3905,100
20240802,094300,7000355,3900,3900,3900,3900,0
20240802,094200,7000355,3900,3900,3900,3900,0
20240802,094100,7000355,3900,3900,3900,3900,0
20240802,094000,7000355,3900,3885,3900,3885,138
20240802,093900,6463630,3885,3885,3885,3885,130
20240802,093800,5958580,3885,3885,3885,3885,28
20240802,093700,5849800,3900,3900,3900,3900,0
20240802,093600,5849800,3900,3900,3900,3900,1
20240802,093500,5845900,3900,3900,3900,3900,0
20240802,093400,5845900,3900,3900,3900,3900,2
20240802,093300,5838100,3900,3905,3905,3900,28
20240802,093200,5728890,3910,3910,3910,3910,0
20240802,093100,5728890,3910,3910,3910,3910,0
20240802,093000,5728890,3910,3910,3910,3910,2
20240802,092900,5721070,3900,3900,3900,3900,0
20240802,092800,5721070,3900,3900,3900,3900,0
20240802,092700,5721070,3900,3900,3900,3900,0
20240802,092600,5721070,3900,3900,3900,3900,0
20240802,092500,5721070,3900,3900,3900,3900,0
20240802,092400,5721070,3900,3900,3900,3900,0
20240802,092300,5721070,3900,3900,3900,3900,1
20240802,092200,5717170,3900,3900,3900,3900,0
20240802,092100,5717170,3900,3900,3900,3900,0
20240802,092000,5717170,3900,3900,3900,3900,15
20240802,091900,5658670,3910,3920,3920,3910,205
20240802,091800,4856475,3910,3910,3910,3910,32
20240802,091700,4731355,3910,3910,3910,3910,0
20240802,091600,4731355,3910,3910,3910,3910,13
20240802,091500,4680525,4000,4000,4000,4000,0
20240802,091400,4680525,4000,4000,4000,4000,0
20240802,091300,4680525,4000,4000,4000,4000,0
20240802,091200,4680525,4000,3975,4000,3975,161
20240802,091100,4040425,3900,3900,3900,3900,0
20240802,091000,4040425,3900,3900,3900,3900,0
20240802,090900,4040425,3900,3885,3900,3885,891
20240802,090800,565810,3885,3885,3885,3885,0
20240802,090700,565810,3885,3885,3885,3885,0
20240802,090600,565810,3885,3885,3885,3885,5
20240802,090500,546385,3885,3885,3885,3885,0
20240802,090400,546385,3885,3885,3885,3885,0
20240802,090300,546385,3885,3885,3885,3885,1
20240802,090200,542500,3875,3875,3875,3875,0
20240802,090100,542500,3875,3875,3875,3875,0
20240802,090000,542500,3875,3875,3875,3875,53