KissMeData/017370/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190200,305851870,6620,6620,6620,6620,2161
20240802,190100,305851870,6620,6620,6620,6620,0
20240802,190000,305851870,6620,6620,6620,6620,0
20240802,185900,305851870,6620,6620,6620,6620,0
20240802,185800,305851870,6620,6620,6620,6620,0
20240802,185700,305851870,6620,6620,6620,6620,0
20240802,185600,305851870,6620,6620,6620,6620,0
20240802,185500,305851870,6620,6620,6620,6620,0
20240802,185400,305851870,6620,6620,6620,6620,0
20240802,185300,305851870,6620,6620,6620,6620,0
20240802,185200,305851870,6620,6620,6620,6620,0
20240802,185100,305851870,6620,6620,6620,6620,0
20240802,185000,305851870,6620,6620,6620,6620,0
20240802,184900,305851870,6620,6620,6620,6620,0
20240802,184800,305851870,6620,6620,6620,6620,0
20240802,184700,305851870,6620,6620,6620,6620,0
20240802,184600,305851870,6620,6620,6620,6620,0
20240802,184500,305851870,6620,6620,6620,6620,0
20240802,184400,305851870,6620,6620,6620,6620,0
20240802,184300,305851870,6620,6620,6620,6620,0
20240802,184200,305851870,6620,6620,6620,6620,0
20240802,184100,305851870,6620,6620,6620,6620,0
20240802,184000,305851870,6620,6620,6620,6620,0
20240802,183900,305851870,6620,6620,6620,6620,0
20240802,183800,305851870,6620,6620,6620,6620,0
20240802,183700,305851870,6620,6620,6620,6620,0
20240802,183600,305851870,6620,6620,6620,6620,0
20240802,183500,305851870,6620,6620,6620,6620,0
20240802,183400,305851870,6620,6620,6620,6620,0
20240802,183300,305851870,6620,6620,6620,6620,0
20240802,183200,305851870,6620,6620,6620,6620,2161
20240802,183100,305851870,6620,6620,6620,6620,0
20240802,183000,305851870,6620,6620,6620,6620,0
20240802,182900,305851870,6620,6620,6620,6620,0
20240802,182800,305851870,6620,6620,6620,6620,0
20240802,182700,305851870,6620,6620,6620,6620,0
20240802,182600,305851870,6620,6620,6620,6620,0
20240802,182500,305851870,6620,6620,6620,6620,0
20240802,182400,305851870,6620,6620,6620,6620,0
20240802,182300,305851870,6620,6620,6620,6620,0
20240802,182200,305851870,6620,6620,6620,6620,0
20240802,182100,305851870,6620,6620,6620,6620,0
20240802,182000,305851870,6620,6620,6620,6620,0
20240802,181900,305851870,6620,6620,6620,6620,0
20240802,181800,305851870,6620,6620,6620,6620,0
20240802,181700,305851870,6620,6620,6620,6620,0
20240802,181600,305851870,6620,6620,6620,6620,0
20240802,181500,305851870,6620,6620,6620,6620,0
20240802,181400,305851870,6620,6620,6620,6620,0
20240802,181300,305851870,6620,6620,6620,6620,0
20240802,181200,305851870,6620,6620,6620,6620,0
20240802,181100,305851870,6620,6620,6620,6620,0
20240802,181000,305851870,6620,6620,6620,6620,0
20240802,180900,305851870,6620,6620,6620,6620,0
20240802,180800,305851870,6620,6620,6620,6620,0
20240802,180700,305851870,6620,6620,6620,6620,0
20240802,180600,305851870,6620,6620,6620,6620,0
20240802,180500,305851870,6620,6620,6620,6620,0
20240802,180400,305851870,6620,6620,6620,6620,0
20240802,180300,305851870,6620,6620,6620,6620,0
20240802,180200,305851870,6620,6620,6620,6620,2161
20240802,180100,305851870,6620,6620,6620,6620,0
20240802,180000,305851870,6620,6620,6620,6620,0
20240802,175900,305851870,6620,6620,6620,6620,0
20240802,175800,305851870,6620,6620,6620,6620,0
20240802,175700,305851870,6620,6620,6620,6620,0
20240802,175600,305851870,6620,6620,6620,6620,0
20240802,175500,305851870,6620,6620,6620,6620,0
20240802,175400,305851870,6620,6620,6620,6620,0
20240802,175300,305851870,6620,6620,6620,6620,0
20240802,175200,305851870,6620,6620,6620,6620,0
20240802,175100,305851870,6620,6620,6620,6620,0
20240802,175000,305851870,6620,6620,6620,6620,0
20240802,174900,305851870,6620,6620,6620,6620,0
20240802,174800,305851870,6620,6620,6620,6620,0
20240802,174700,305851870,6620,6620,6620,6620,0
20240802,174600,305851870,6620,6620,6620,6620,0
20240802,174500,305851870,6620,6620,6620,6620,0
20240802,174400,305851870,6620,6620,6620,6620,0
20240802,174300,305851870,6620,6620,6620,6620,0
20240802,174200,305851870,6620,6620,6620,6620,0
20240802,174100,305851870,6620,6620,6620,6620,0
20240802,174000,305851870,6620,6620,6620,6620,0
20240802,173900,305851870,6620,6620,6620,6620,0
20240802,173800,305851870,6620,6620,6620,6620,0
20240802,173700,305851870,6620,6620,6620,6620,0
20240802,173600,305851870,6620,6620,6620,6620,0
20240802,173500,305851870,6620,6620,6620,6620,0
20240802,173400,305851870,6620,6620,6620,6620,0
20240802,173300,305851870,6620,6620,6620,6620,0
20240802,173200,305851870,6620,6620,6620,6620,2161
20240802,173100,305851870,6620,6620,6620,6620,0
20240802,173000,305851870,6620,6620,6620,6620,0
20240802,172900,305851870,6620,6620,6620,6620,0
20240802,172800,305851870,6620,6620,6620,6620,0
20240802,172700,305851870,6620,6620,6620,6620,0
20240802,172600,305851870,6620,6620,6620,6620,0
20240802,172500,305851870,6620,6620,6620,6620,0
20240802,172400,305851870,6620,6620,6620,6620,0
20240802,172300,305851870,6620,6620,6620,6620,0
20240802,172200,305851870,6620,6620,6620,6620,0
20240802,172100,305851870,6620,6620,6620,6620,0
20240802,172000,305851870,6620,6620,6620,6620,0
20240802,171900,305851870,6620,6620,6620,6620,0
20240802,171800,305851870,6620,6620,6620,6620,0
20240802,171700,305851870,6620,6620,6620,6620,0
20240802,171600,305851870,6620,6620,6620,6620,0
20240802,171500,305851870,6620,6620,6620,6620,0
20240802,171400,305851870,6620,6620,6620,6620,0
20240802,171300,305851870,6620,6620,6620,6620,0
20240802,171200,305851870,6620,6620,6620,6620,0
20240802,171100,305851870,6620,6620,6620,6620,0
20240802,171000,305851870,6620,6620,6620,6620,0
20240802,170900,305851870,6620,6620,6620,6620,0
20240802,170800,305851870,6620,6620,6620,6620,0
20240802,170700,305851870,6620,6620,6620,6620,0
20240802,170600,305851870,6620,6620,6620,6620,0
20240802,170500,305851870,6620,6620,6620,6620,0
20240802,170400,305851870,6620,6620,6620,6620,0
20240802,170300,305851870,6620,6620,6620,6620,0
20240802,170200,305851870,6620,6620,6620,6620,2161
20240802,170100,305851870,6620,6620,6620,6620,0
20240802,170000,305851870,6620,6620,6620,6620,0
20240802,165900,305851870,6620,6620,6620,6620,0
20240802,165800,305851870,6620,6620,6620,6620,0
20240802,165700,305851870,6620,6620,6620,6620,0
20240802,165600,305851870,6620,6620,6620,6620,0
20240802,165500,305851870,6620,6620,6620,6620,0
20240802,165400,305851870,6620,6620,6620,6620,0
20240802,165300,305851870,6620,6620,6620,6620,0
20240802,165200,305851870,6620,6620,6620,6620,0
20240802,165100,305851870,6620,6620,6620,6620,0
20240802,165000,305851870,6620,6620,6620,6620,0
20240802,164900,305851870,6620,6620,6620,6620,0
20240802,164800,305851870,6620,6620,6620,6620,0
20240802,164700,305851870,6620,6620,6620,6620,0
20240802,164600,305851870,6620,6620,6620,6620,0
20240802,164500,305851870,6620,6620,6620,6620,0
20240802,164400,305851870,6620,6620,6620,6620,0
20240802,164300,305851870,6620,6620,6620,6620,0
20240802,164200,305851870,6620,6620,6620,6620,0
20240802,164100,305851870,6620,6620,6620,6620,0
20240802,164000,305851870,6620,6620,6620,6620,0
20240802,163900,305851870,6620,6620,6620,6620,0
20240802,163800,305851870,6620,6620,6620,6620,0
20240802,163700,305851870,6620,6620,6620,6620,0
20240802,163600,305851870,6620,6620,6620,6620,0
20240802,163500,305851870,6620,6620,6620,6620,0
20240802,163400,305851870,6620,6620,6620,6620,0
20240802,163300,305851870,6620,6620,6620,6620,0
20240802,163200,305851870,6620,6620,6620,6620,2161
20240802,163100,305851870,6620,6620,6620,6620,0
20240802,163000,305851870,6620,6620,6620,6620,0
20240802,162900,305851870,6620,6620,6620,6620,0
20240802,162800,305851870,6620,6620,6620,6620,0
20240802,162700,305851870,6620,6620,6620,6620,0
20240802,162600,305851870,6620,6620,6620,6620,0
20240802,162500,305851870,6620,6620,6620,6620,0
20240802,162400,305851870,6620,6620,6620,6620,0
20240802,162300,305851870,6620,6620,6620,6620,0
20240802,162200,305851870,6620,6620,6620,6620,0
20240802,162100,305851870,6620,6620,6620,6620,0
20240802,162000,305851870,6620,6620,6620,6620,0
20240802,161900,305851870,6620,6620,6620,6620,0
20240802,161800,305851870,6620,6620,6620,6620,0
20240802,161700,305851870,6620,6620,6620,6620,0
20240802,161600,305851870,6620,6620,6620,6620,0
20240802,161500,305851870,6620,6620,6620,6620,0
20240802,161400,305851870,6620,6620,6620,6620,0
20240802,161300,305851870,6620,6620,6620,6620,0
20240802,161200,305851870,6620,6620,6620,6620,0
20240802,161100,305851870,6620,6620,6620,6620,0
20240802,161000,305851870,6620,6620,6620,6620,0
20240802,160900,305851870,6620,6620,6620,6620,0
20240802,160800,305851870,6620,6620,6620,6620,0
20240802,160700,305851870,6620,6620,6620,6620,0
20240802,160600,305851870,6620,6620,6620,6620,0
20240802,160500,305851870,6620,6620,6620,6620,0
20240802,160400,305851870,6620,6620,6620,6620,0
20240802,160300,305851870,6620,6620,6620,6620,0
20240802,160200,305851870,6620,6620,6620,6620,2161
20240802,160100,305851870,6620,6620,6620,6620,0
20240802,160000,305851870,6620,6620,6620,6620,0
20240802,155900,305851870,6620,6620,6620,6620,0
20240802,155800,305851870,6620,6620,6620,6620,0
20240802,155700,305851870,6620,6620,6620,6620,0
20240802,155600,305851870,6620,6620,6620,6620,0
20240802,155500,305851870,6620,6620,6620,6620,0
20240802,155400,305851870,6620,6620,6620,6620,0
20240802,155300,305851870,6620,6620,6620,6620,0
20240802,155200,305851870,6620,6620,6620,6620,0
20240802,155100,305851870,6620,6620,6620,6620,0
20240802,155000,305851870,6620,6620,6620,6620,0
20240802,154900,305851870,6620,6620,6620,6620,0
20240802,154800,305851870,6620,6620,6620,6620,0
20240802,154700,305851870,6620,6620,6620,6620,0
20240802,154600,305851870,6620,6620,6620,6620,0
20240802,154500,305851870,6620,6620,6620,6620,0
20240802,154400,305851870,6620,6620,6620,6620,0
20240802,154300,305851870,6620,6620,6620,6620,0
20240802,154200,305851870,6620,6620,6620,6620,0
20240802,154100,305851870,6620,6620,6620,6620,0
20240802,154000,305851870,6620,6620,6620,6620,0
20240802,153900,305851870,6620,6620,6620,6620,0
20240802,153800,305851870,6620,6620,6620,6620,0
20240802,153700,305851870,6620,6620,6620,6620,0
20240802,153600,305851870,6620,6620,6620,6620,0
20240802,153500,305851870,6620,6620,6620,6620,0
20240802,153400,305851870,6620,6620,6620,6620,0
20240802,153300,305851870,6620,6620,6620,6620,0
20240802,153200,305851870,6620,6620,6620,6620,2161
20240802,153100,305851870,6620,6620,6620,6620,0
20240802,153000,305851870,6620,6620,6620,6620,2161
20240802,152900,291546050,6650,6650,6650,6650,0
20240802,152800,291546050,6650,6650,6650,6650,0
20240802,152700,291546050,6650,6650,6650,6650,0
20240802,152600,291546050,6650,6650,6650,6650,0
20240802,152500,291546050,6650,6650,6650,6650,0
20240802,152400,291546050,6650,6650,6650,6650,0
20240802,152300,291546050,6650,6650,6650,6650,0
20240802,152200,291546050,6650,6650,6650,6650,0
20240802,152100,291546050,6650,6650,6650,6650,0
20240802,152000,291546050,6650,6650,6650,6650,0
20240802,151900,291546050,6650,6650,6650,6580,45
20240802,151800,291249600,6580,6580,6650,6580,83
20240802,151700,290703320,6650,6650,6650,6570,50
20240802,151600,290373520,6650,6650,6650,6580,154
20240802,151500,289352010,6650,6650,6650,6600,267
20240802,151400,287587510,6650,6610,6650,6610,25
20240802,151300,287422020,6610,6610,6610,6610,0
20240802,151200,287422020,6610,6650,6650,6610,42
20240802,151100,287144290,6670,6650,6670,6650,27
20240802,151000,286964620,6600,6600,6600,6600,18
20240802,150900,286845820,6680,6680,6680,6680,0
20240802,150800,286845820,6680,6680,6680,6680,0
20240802,150700,286845820,6680,6680,6680,6680,0
20240802,150600,286845820,6680,6680,6680,6680,1
20240802,150500,286839140,6570,6570,6570,6570,0
20240802,150400,286839140,6570,6610,6610,6570,16
20240802,150300,286733930,6610,6610,6610,6610,1
20240802,150200,286727320,6570,6570,6570,6570,0
20240802,150100,286727320,6570,6610,6610,6570,69
20240802,150000,286272670,6610,6610,6610,6610,52
20240802,145900,285928950,6610,6610,6610,6610,6
20240802,145800,285889290,6610,6610,6610,6610,1002
20240802,145700,279266070,6610,6610,6610,6610,0
20240802,145600,279266070,6610,6610,6610,6610,1
20240802,145500,279259460,6570,6570,6570,6570,0
20240802,145400,279259460,6570,6570,6570,6570,0
20240802,145300,279259460,6570,6580,6580,6570,14
20240802,145200,279167470,6570,6570,6570,6570,0
20240802,145100,279167470,6570,6570,6570,6570,0
20240802,145000,279167470,6570,6570,6570,6570,0
20240802,144900,279167470,6570,6570,6570,6570,0
20240802,144800,279167470,6570,6570,6570,6570,161
20240802,144700,278109700,6570,6560,6570,6560,283
20240802,144600,276253020,6540,6540,6540,6540,0
20240802,144500,276253020,6540,6540,6540,6540,0
20240802,144400,276253020,6540,6540,6540,6540,0
20240802,144300,276253020,6540,6540,6540,6540,57
20240802,144200,275880240,6540,6540,6540,6540,0
20240802,144100,275880240,6540,6540,6540,6540,0
20240802,144000,275880240,6540,6540,6540,6540,126
20240802,143900,275056200,6540,6550,6550,6540,242
20240802,143800,273473360,6540,6550,6550,6540,299
20240802,143700,271515260,6550,6550,6550,6550,0
20240802,143600,271515260,6550,6550,6550,6550,0
20240802,143500,271515260,6550,6550,6550,6550,0
20240802,143400,271515260,6550,6550,6550,6550,0
20240802,143300,271515260,6550,6550,6550,6550,0
20240802,143200,271515260,6550,6550,6550,6550,622
20240802,143100,267441160,6550,6560,6560,6550,234
20240802,143000,265908410,6560,6560,6560,6560,36
20240802,142900,265672250,6550,6550,6550,6550,10
20240802,142800,265606750,6550,6550,6550,6550,0
20240802,142700,265606750,6550,6550,6550,6550,0
20240802,142600,265606750,6550,6550,6550,6550,0
20240802,142500,265606750,6550,6580,6580,6550,1345
20240802,142400,256771760,6580,6580,6580,6580,0
20240802,142300,256771760,6580,6580,6580,6580,0
20240802,142200,256771760,6580,6590,6590,6580,578
20240802,142100,252965440,6590,6590,6590,6590,0
20240802,142000,252965440,6590,6590,6590,6590,591
20240802,141900,249070750,6590,6590,6590,6590,19
20240802,141800,248945540,6590,6610,6610,6590,2751
20240802,141700,230790640,6610,6630,6630,6600,2445
20240802,141600,214622550,6630,6640,6640,6630,495
20240802,141500,211336760,6650,6650,6650,6650,0
20240802,141400,211336760,6650,6650,6650,6650,80
20240802,141300,210804760,6650,6650,6650,6650,0
20240802,141200,210804760,6650,6650,6650,6650,0
20240802,141100,210804760,6650,6650,6650,6650,50
20240802,141000,210472260,6650,6650,6650,6650,0
20240802,140900,210472260,6650,6650,6650,6650,0
20240802,140800,210472260,6650,6650,6650,6650,0
20240802,140700,210472260,6650,6650,6650,6650,0
20240802,140600,210472260,6650,6650,6650,6650,10
20240802,140500,210405760,6690,6690,6690,6690,0
20240802,140400,210405760,6690,6690,6690,6690,0
20240802,140300,210405760,6690,6690,6690,6690,0
20240802,140200,210405760,6690,6690,6690,6690,2
20240802,140100,210392380,6640,6640,6640,6640,0
20240802,140000,210392380,6640,6640,6640,6640,0
20240802,135900,210392380,6640,6640,6640,6640,0
20240802,135800,210392380,6640,6660,6660,6640,2517
20240802,135700,193660550,6660,6660,6660,6660,0
20240802,135600,193660550,6660,6660,6660,6660,0
20240802,135500,193660550,6660,6660,6660,6660,0
20240802,135400,193660550,6660,6660,6660,6660,0
20240802,135300,193660550,6660,6660,6660,6660,0
20240802,135200,193660550,6660,6660,6660,6660,0
20240802,135100,193660550,6660,6660,6660,6660,100
20240802,135000,192994550,6650,6650,6650,6650,0
20240802,134900,192994550,6650,6650,6650,6650,0
20240802,134800,192994550,6650,6650,6650,6650,0
20240802,134700,192994550,6650,6650,6650,6650,0
20240802,134600,192994550,6650,6650,6650,6650,6
20240802,134500,192954650,6650,6650,6650,6650,0
20240802,134400,192954650,6650,6650,6650,6650,0
20240802,134300,192954650,6650,6650,6650,6650,30
20240802,134200,192755150,6650,6650,6650,6650,0
20240802,134100,192755150,6650,6650,6650,6650,0
20240802,134000,192755150,6650,6660,6660,6650,504
20240802,133900,189402020,6660,6660,6660,6660,0
20240802,133800,189402020,6660,6660,6660,6660,0
20240802,133700,189402020,6660,6660,6660,6660,0
20240802,133600,189402020,6660,6660,6660,6660,671
20240802,133500,184933160,6660,6670,6670,6660,1363
20240802,133400,175846370,6670,6670,6670,6670,0
20240802,133300,175846370,6670,6670,6670,6670,0
20240802,133200,175846370,6670,6670,6670,6670,0
20240802,133100,175846370,6670,6670,6670,6670,0
20240802,133000,175846370,6670,6680,6680,6670,420
20240802,132900,173041150,6680,6680,6680,6680,0
20240802,132800,173041150,6680,6680,6680,6680,0
20240802,132700,173041150,6680,6680,6680,6680,0
20240802,132600,173041150,6680,6680,6680,6680,0
20240802,132500,173041150,6680,6690,6690,6680,81
20240802,132400,172499630,6680,6680,6680,6680,0
20240802,132300,172499630,6680,6700,6700,6680,235
20240802,132200,170925830,6680,6680,6680,6680,0
20240802,132100,170925830,6680,6680,6680,6680,0
20240802,132000,170925830,6680,6680,6680,6680,0
20240802,131900,170925830,6680,6680,6680,6680,0
20240802,131800,170925830,6680,6680,6680,6680,0
20240802,131700,170925830,6680,6680,6680,6680,0
20240802,131600,170925830,6680,6680,6680,6680,0
20240802,131500,170925830,6680,6680,6680,6680,0
20240802,131400,170925830,6680,6700,6700,6680,261
20240802,131300,169177810,6700,6700,6700,6700,110
20240802,131200,168440810,6700,6700,6700,6700,10
20240802,131100,168373810,6700,6700,6700,6700,0
20240802,131000,168373810,6700,6700,6700,6700,0
20240802,130900,168373810,6700,6700,6700,6700,0
20240802,130800,168373810,6700,6700,6700,6700,10
20240802,130700,168306810,6700,6700,6700,6700,0
20240802,130600,168306810,6700,6700,6700,6700,2
20240802,130500,168293410,6680,6680,6680,6680,0
20240802,130400,168293410,6680,6680,6680,6680,0
20240802,130300,168293410,6680,6700,6700,6680,911
20240802,130200,162192950,6710,6710,6710,6710,0
20240802,130100,162192950,6710,6710,6710,6710,0
20240802,130000,162192950,6710,6710,6710,6710,0
20240802,125900,162192950,6710,6710,6710,6710,0
20240802,125800,162192950,6710,6710,6710,6710,0
20240802,125700,162192950,6710,6710,6710,6710,0
20240802,125600,162192950,6710,6710,6710,6710,2
20240802,125500,162179530,6710,6710,6710,6710,0
20240802,125400,162179530,6710,6710,6710,6710,7
20240802,125300,162132560,6710,6710,6710,6710,0
20240802,125200,162132560,6710,6710,6710,6710,0
20240802,125100,162132560,6710,6710,6710,6710,6
20240802,125000,162092300,6700,6700,6700,6700,0
20240802,124900,162092300,6700,6700,6700,6700,0
20240802,124800,162092300,6700,6700,6700,6700,0
20240802,124700,162092300,6700,6700,6700,6700,0
20240802,124600,162092300,6700,6700,6700,6700,0
20240802,124500,162092300,6700,6700,6700,6700,2
20240802,124400,162078900,6700,6700,6700,6700,0
20240802,124300,162078900,6700,6700,6700,6700,0
20240802,124200,162078900,6700,6700,6700,6700,0
20240802,124100,162078900,6700,6700,6700,6700,0
20240802,124000,162078900,6700,6740,6740,6700,1086
20240802,123900,154766960,6740,6740,6740,6740,0
20240802,123800,154766960,6740,6740,6740,6740,0
20240802,123700,154766960,6740,6740,6740,6740,0
20240802,123600,154766960,6740,6740,6740,6740,0
20240802,123500,154766960,6740,6740,6740,6740,0
20240802,123400,154766960,6740,6740,6740,6740,0
20240802,123300,154766960,6740,6740,6740,6740,0
20240802,123200,154766960,6740,6740,6740,6740,0
20240802,123100,154766960,6740,6740,6740,6740,0
20240802,123000,154766960,6740,6740,6740,6740,0
20240802,122900,154766960,6740,6740,6740,6740,0
20240802,122800,154766960,6740,6740,6740,6740,0
20240802,122700,154766960,6740,6750,6750,6740,183
20240802,122600,153533000,6740,6740,6740,6740,0
20240802,122500,153533000,6740,6740,6740,6740,15
20240802,122400,153431900,6740,6740,6740,6740,0
20240802,122300,153431900,6740,6740,6740,6740,19
20240802,122200,153303840,6740,6740,6740,6740,0
20240802,122100,153303840,6740,6740,6740,6740,300
20240802,122000,151281840,6730,6730,6730,6730,0
20240802,121900,151281840,6730,6730,6730,6730,400
20240802,121800,148589840,6740,6740,6740,6740,0
20240802,121700,148589840,6740,6740,6740,6740,0
20240802,121600,148589840,6740,6740,6740,6740,40
20240802,121500,148320240,6740,6740,6740,6740,100
20240802,121400,147646240,6740,6740,6740,6740,2
20240802,121300,147632760,6700,6700,6700,6700,0
20240802,121200,147632760,6700,6700,6700,6700,50
20240802,121100,147297760,6700,6700,6700,6700,7
20240802,121000,147250860,6700,6700,6700,6700,60
20240802,120900,146848860,6700,6700,6700,6700,30
20240802,120800,146647860,6700,6700,6700,6700,2
20240802,120700,146634460,6670,6670,6670,6670,0
20240802,120600,146634460,6670,6670,6670,6670,0
20240802,120500,146634460,6670,6710,6710,6660,2959
20240802,120400,126875750,6710,6710,6710,6710,160
20240802,120300,125802150,6710,6710,6710,6710,0
20240802,120200,125802150,6710,6710,6710,6710,21
20240802,120100,125661240,6710,6710,6710,6710,0
20240802,120000,125661240,6710,6710,6710,6710,0
20240802,115900,125661240,6710,6710,6710,6710,0
20240802,115800,125661240,6710,6710,6710,6710,0
20240802,115700,125661240,6710,6710,6710,6710,0
20240802,115600,125661240,6710,6710,6710,6710,0
20240802,115500,125661240,6710,6710,6710,6710,0
20240802,115400,125661240,6710,6710,6710,6710,0
20240802,115300,125661240,6710,6710,6710,6710,0
20240802,115200,125661240,6710,6710,6710,6710,0
20240802,115100,125661240,6710,6710,6710,6680,63
20240802,115000,125240310,6680,6680,6680,6680,234
20240802,114900,123677190,6680,6680,6680,6680,34
20240802,114800,123450070,6670,6670,6670,6670,0
20240802,114700,123450070,6670,6670,6670,6670,0
20240802,114600,123450070,6670,6680,6680,6670,369
20240802,114500,120985490,6690,6700,6710,6690,816
20240802,114400,115516260,6710,6710,6710,6710,263
20240802,114300,113751530,6710,6710,6710,6710,0
20240802,114200,113751530,6710,6710,6710,6710,0
20240802,114100,113751530,6710,6710,6710,6710,0
20240802,114000,113751530,6710,6710,6710,6710,0
20240802,113900,113751530,6710,6710,6710,6710,0
20240802,113800,113751530,6710,6710,6710,6710,0
20240802,113700,113751530,6710,6730,6730,6710,1626
20240802,113600,102814580,6730,6750,6750,6730,1034
20240802,113500,95842850,6750,6750,6750,6750,4
20240802,113400,95815850,6750,6750,6750,6750,290
20240802,113300,93858350,6750,6750,6750,6750,0
20240802,113200,93858350,6750,6750,6750,6750,1
20240802,113100,93851600,6750,6750,6750,6750,200
20240802,113000,92501600,6790,6790,6790,6790,0
20240802,112900,92501600,6790,6790,6790,6790,0
20240802,112800,92501600,6790,6750,6790,6750,74
20240802,112700,92001980,6740,6760,6760,6740,200
20240802,112600,90653850,6760,6760,6760,6760,1
20240802,112500,90647090,6760,6760,6760,6760,0
20240802,112400,90647090,6760,6760,6760,6760,0
20240802,112300,90647090,6760,6760,6760,6760,0
20240802,112200,90647090,6760,6760,6760,6760,0
20240802,112100,90647090,6760,6760,6760,6760,0
20240802,112000,90647090,6760,6760,6760,6760,74
20240802,111900,90146850,6790,6790,6790,6790,0
20240802,111800,90146850,6790,6790,6790,6790,0
20240802,111700,90146850,6790,6790,6790,6790,2
20240802,111600,90133270,6780,6780,6780,6780,0
20240802,111500,90133270,6780,6780,6780,6780,89
20240802,111400,89529850,6780,6780,6780,6780,0
20240802,111300,89529850,6780,6780,6780,6780,1
20240802,111200,89523070,6760,6760,6760,6760,141
20240802,111100,88569910,6760,6760,6760,6760,0
20240802,111000,88569910,6760,6760,6760,6760,0
20240802,110900,88569910,6760,6760,6760,6760,0
20240802,110800,88569910,6760,6760,6760,6760,0
20240802,110700,88569910,6760,6760,6760,6760,100
20240802,110600,87893910,6760,6760,6760,6760,0
20240802,110500,87893910,6760,6760,6760,6760,0
20240802,110400,87893910,6760,6760,6760,6760,0
20240802,110300,87893910,6760,6760,6760,6760,0
20240802,110200,87893910,6760,6760,6760,6760,0
20240802,110100,87893910,6760,6760,6760,6760,1
20240802,110000,87887150,6760,6760,6760,6760,0
20240802,105900,87887150,6760,6760,6760,6760,0
20240802,105800,87887150,6760,6760,6760,6760,0
20240802,105700,87887150,6760,6760,6760,6760,0
20240802,105600,87887150,6760,6760,6760,6760,0
20240802,105500,87887150,6760,6760,6760,6760,0
20240802,105400,87887150,6760,6760,6760,6760,0
20240802,105300,87887150,6760,6760,6760,6760,0
20240802,105200,87887150,6760,6760,6760,6760,0
20240802,105100,87887150,6760,6760,6760,6760,0
20240802,105000,87887150,6760,6760,6760,6760,0
20240802,104900,87887150,6760,6750,6760,6750,205
20240802,104800,86503350,6730,6730,6730,6730,0
20240802,104700,86503350,6730,6730,6730,6730,0
20240802,104600,86503350,6730,6730,6730,6730,0
20240802,104500,86503350,6730,6730,6730,6730,0
20240802,104400,86503350,6730,6730,6730,6730,13
20240802,104300,86415860,6730,6730,6730,6730,0
20240802,104200,86415860,6730,6730,6730,6730,0
20240802,104100,86415860,6730,6730,6730,6730,0
20240802,104000,86415860,6730,6730,6730,6730,25
20240802,103900,86247610,6730,6730,6730,6730,0
20240802,103800,86247610,6730,6730,6730,6730,72
20240802,103700,85763050,6720,6730,6730,6720,56
20240802,103600,85386190,6780,6780,6780,6780,0
20240802,103500,85386190,6780,6780,6780,6780,0
20240802,103400,85386190,6780,6780,6780,6780,0
20240802,103300,85386190,6780,6720,6780,6720,353
20240802,103200,83000240,6720,6730,6730,6720,648
20240802,103100,78639590,6730,6730,6730,6730,0
20240802,103000,78639590,6730,6740,6740,6730,79
20240802,102900,78107170,6750,6750,6750,6750,0
20240802,102800,78107170,6750,6750,6750,6750,10
20240802,102700,78039670,6750,6750,6750,6750,50
20240802,102600,77702170,6750,6750,6750,6750,0
20240802,102500,77702170,6750,6750,6750,6750,21
20240802,102400,77560420,6740,6740,6740,6740,5
20240802,102300,77526720,6730,6730,6730,6730,0
20240802,102200,77526720,6730,6740,6740,6730,138
20240802,102100,76596980,6750,6750,6750,6750,0
20240802,102000,76596980,6750,6750,6750,6750,1
20240802,101900,76590230,6760,6760,6760,6760,0
20240802,101800,76590230,6760,6760,6760,6760,1
20240802,101700,76583470,6760,6760,6760,6760,19
20240802,101600,76455030,6760,6760,6760,6760,0
20240802,101500,76455030,6760,6740,6760,6740,2
20240802,101400,76441530,6740,6740,6740,6740,0
20240802,101300,76441530,6740,6740,6740,6740,100
20240802,101200,75767530,6730,6730,6730,6730,0
20240802,101100,75767530,6730,6740,6740,6730,471
20240802,101000,72593910,6760,6760,6760,6760,0
20240802,100900,72593910,6760,6760,6760,6760,0
20240802,100800,72593910,6760,6760,6760,6760,0
20240802,100700,72593910,6760,6760,6760,6760,0
20240802,100600,72593910,6760,6760,6760,6760,0
20240802,100500,72593910,6760,6760,6760,6760,100
20240802,100400,71917910,6750,6750,6750,6750,0
20240802,100300,71917910,6750,6750,6750,6750,0
20240802,100200,71917910,6750,6750,6750,6750,0
20240802,100100,71917910,6750,6750,6750,6750,18
20240802,100000,71796410,6730,6730,6730,6730,0
20240802,095900,71796410,6730,6730,6730,6730,183
20240802,095800,70564820,6720,6720,6720,6720,10
20240802,095700,70497620,6720,6720,6720,6720,0
20240802,095600,70497620,6720,6720,6720,6720,0
20240802,095500,70497620,6720,6720,6720,6720,0
20240802,095400,70497620,6720,6720,6720,6720,0
20240802,095300,70497620,6720,6730,6730,6720,338
20240802,095200,68225250,6730,6730,6730,6730,0
20240802,095100,68225250,6730,6750,6750,6730,678
20240802,095000,63652080,6760,6760,6760,6760,0
20240802,094900,63652080,6760,6760,6760,6760,10
20240802,094800,63584480,6790,6790,6790,6790,379
20240802,094700,61011070,6780,6780,6780,6780,0
20240802,094600,61011070,6780,6780,6780,6780,0
20240802,094500,61011070,6780,6780,6780,6780,0
20240802,094400,61011070,6780,6780,6780,6780,0
20240802,094300,61011070,6780,6750,6780,6750,455
20240802,094200,57933850,6750,6750,6750,6750,10
20240802,094100,57866350,6750,6760,6760,6740,458
20240802,094000,54776770,6760,6760,6760,6760,0
20240802,093900,54776770,6760,6760,6760,6760,13
20240802,093800,54688890,6760,6760,6760,6760,0
20240802,093700,54688890,6760,6760,6760,6760,0
20240802,093600,54688890,6760,6760,6760,6760,10
20240802,093500,54621290,6760,6760,6760,6760,0
20240802,093400,54621290,6760,6760,6760,6760,0
20240802,093300,54621290,6760,6760,6760,6760,0
20240802,093200,54621290,6760,6750,6760,6750,629
20240802,093100,50370160,6740,6740,6740,6740,11
20240802,093000,50296020,6740,6740,6740,6740,621
20240802,092900,46110480,6750,6750,6750,6750,1
20240802,092800,46103730,6750,6750,6750,6750,0
20240802,092700,46103730,6750,6790,6790,6730,2195
20240802,092600,31274520,6790,6800,6800,6790,377
20240802,092500,28711520,6800,6820,6820,6800,1173
20240802,092400,20721370,6810,6810,6810,6810,4
20240802,092300,20694130,6800,6800,6800,6800,0
20240802,092200,20694130,6800,6810,6810,6800,6
20240802,092100,20653320,6790,6790,6790,6790,5
20240802,092000,20619370,6800,6800,6800,6800,0
20240802,091900,20619370,6800,6800,6800,6800,10
20240802,091800,20551370,6800,6800,6800,6800,0
20240802,091700,20551370,6800,6800,6800,6800,209
20240802,091600,19130170,6810,6810,6810,6810,0
20240802,091500,19130170,6810,6810,6810,6810,0
20240802,091400,19130170,6810,6810,6810,6810,234
20240802,091300,17536630,6820,6820,6820,6820,65
20240802,091200,17093330,6820,6820,6820,6820,0
20240802,091100,17093330,6820,6820,6820,6820,0
20240802,091000,17093330,6820,6820,6820,6820,9
20240802,090900,17031950,6820,6820,6820,6820,169
20240802,090800,15879370,6840,6830,6840,6830,1899
20240802,090700,2890360,6830,6840,6840,6830,18
20240802,090600,2767260,6850,6890,6890,6850,32
20240802,090500,2547440,6900,6900,6900,6900,0
20240802,090400,2547440,6900,6900,6900,6900,352
20240802,090300,118640,6900,6900,6900,6900,0
20240802,090200,118640,6900,6900,6900,6900,4
20240802,090100,91040,6980,6980,6980,6980,3
20240802,090000,70100,7010,7010,7010,7010,10