KissMeData/005990/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184600,54873920,8010,8010,8010,8010,494
20240802,184500,54873920,8010,8010,8010,8010,0
20240802,184400,54873920,8010,8010,8010,8010,0
20240802,184300,54873920,8010,8010,8010,8010,0
20240802,184200,54873920,8010,8010,8010,8010,0
20240802,184100,54873920,8010,8010,8010,8010,0
20240802,184000,54873920,8010,8010,8010,8010,0
20240802,183900,54873920,8010,8010,8010,8010,0
20240802,183800,54873920,8010,8010,8010,8010,0
20240802,183700,54873920,8010,8010,8010,8010,0
20240802,183600,54873920,8010,8010,8010,8010,0
20240802,183500,54873920,8010,8010,8010,8010,0
20240802,183400,54873920,8010,8010,8010,8010,0
20240802,183300,54873920,8010,8010,8010,8010,0
20240802,183200,54873920,8010,8010,8010,8010,0
20240802,183100,54873920,8010,8010,8010,8010,0
20240802,183000,54873920,8010,8010,8010,8010,0
20240802,182900,54873920,8010,8010,8010,8010,0
20240802,182800,54873920,8010,8010,8010,8010,0
20240802,182700,54873920,8010,8010,8010,8010,0
20240802,182600,54873920,8010,8010,8010,8010,0
20240802,182500,54873920,8010,8010,8010,8010,0
20240802,182400,54873920,8010,8010,8010,8010,0
20240802,182300,54873920,8010,8010,8010,8010,0
20240802,182200,54873920,8010,8010,8010,8010,0
20240802,182100,54873920,8010,8010,8010,8010,0
20240802,182000,54873920,8010,8010,8010,8010,0
20240802,181900,54873920,8010,8010,8010,8010,0
20240802,181800,54873920,8010,8010,8010,8010,0
20240802,181700,54873920,8010,8010,8010,8010,0
20240802,181600,54873920,8010,8010,8010,8010,494
20240802,181500,54873920,8010,8010,8010,8010,0
20240802,181400,54873920,8010,8010,8010,8010,0
20240802,181300,54873920,8010,8010,8010,8010,0
20240802,181200,54873920,8010,8010,8010,8010,0
20240802,181100,54873920,8010,8010,8010,8010,0
20240802,181000,54873920,8010,8010,8010,8010,0
20240802,180900,54873920,8010,8010,8010,8010,0
20240802,180800,54873920,8010,8010,8010,8010,0
20240802,180700,54873920,8010,8010,8010,8010,0
20240802,180600,54873920,8010,8010,8010,8010,0
20240802,180500,54873920,8010,8010,8010,8010,0
20240802,180400,54873920,8010,8010,8010,8010,0
20240802,180300,54873920,8010,8010,8010,8010,0
20240802,180200,54873920,8010,8010,8010,8010,0
20240802,180100,54873920,8010,8010,8010,8010,0
20240802,180000,54873920,8010,8010,8010,8010,0
20240802,175900,54873920,8010,8010,8010,8010,0
20240802,175800,54873920,8010,8010,8010,8010,0
20240802,175700,54873920,8010,8010,8010,8010,0
20240802,175600,54873920,8010,8010,8010,8010,0
20240802,175500,54873920,8010,8010,8010,8010,0
20240802,175400,54873920,8010,8010,8010,8010,0
20240802,175300,54873920,8010,8010,8010,8010,0
20240802,175200,54873920,8010,8010,8010,8010,0
20240802,175100,54873920,8010,8010,8010,8010,0
20240802,175000,54873920,8010,8010,8010,8010,0
20240802,174900,54873920,8010,8010,8010,8010,0
20240802,174800,54873920,8010,8010,8010,8010,0
20240802,174700,54873920,8010,8010,8010,8010,0
20240802,174600,54873920,8010,8010,8010,8010,494
20240802,174500,54873920,8010,8010,8010,8010,0
20240802,174400,54873920,8010,8010,8010,8010,0
20240802,174300,54873920,8010,8010,8010,8010,0
20240802,174200,54873920,8010,8010,8010,8010,0
20240802,174100,54873920,8010,8010,8010,8010,0
20240802,174000,54873920,8010,8010,8010,8010,0
20240802,173900,54873920,8010,8010,8010,8010,0
20240802,173800,54873920,8010,8010,8010,8010,0
20240802,173700,54873920,8010,8010,8010,8010,0
20240802,173600,54873920,8010,8010,8010,8010,0
20240802,173500,54873920,8010,8010,8010,8010,0
20240802,173400,54873920,8010,8010,8010,8010,0
20240802,173300,54873920,8010,8010,8010,8010,0
20240802,173200,54873920,8010,8010,8010,8010,0
20240802,173100,54873920,8010,8010,8010,8010,0
20240802,173000,54873920,8010,8010,8010,8010,0
20240802,172900,54873920,8010,8010,8010,8010,0
20240802,172800,54873920,8010,8010,8010,8010,0
20240802,172700,54873920,8010,8010,8010,8010,0
20240802,172600,54873920,8010,8010,8010,8010,0
20240802,172500,54873920,8010,8010,8010,8010,0
20240802,172400,54873920,8010,8010,8010,8010,0
20240802,172300,54873920,8010,8010,8010,8010,0
20240802,172200,54873920,8010,8010,8010,8010,0
20240802,172100,54873920,8010,8010,8010,8010,0
20240802,172000,54873920,8010,8010,8010,8010,0
20240802,171900,54873920,8010,8010,8010,8010,0
20240802,171800,54873920,8010,8010,8010,8010,0
20240802,171700,54873920,8010,8010,8010,8010,0
20240802,171600,54873920,8010,8010,8010,8010,494
20240802,171500,54873920,8010,8010,8010,8010,0
20240802,171400,54873920,8010,8010,8010,8010,0
20240802,171300,54873920,8010,8010,8010,8010,0
20240802,171200,54873920,8010,8010,8010,8010,0
20240802,171100,54873920,8010,8010,8010,8010,0
20240802,171000,54873920,8010,8010,8010,8010,0
20240802,170900,54873920,8010,8010,8010,8010,0
20240802,170800,54873920,8010,8010,8010,8010,0
20240802,170700,54873920,8010,8010,8010,8010,0
20240802,170600,54873920,8010,8010,8010,8010,0
20240802,170500,54873920,8010,8010,8010,8010,0
20240802,170400,54873920,8010,8010,8010,8010,0
20240802,170300,54873920,8010,8010,8010,8010,0
20240802,170200,54873920,8010,8010,8010,8010,0
20240802,170100,54873920,8010,8010,8010,8010,0
20240802,170000,54873920,8010,8010,8010,8010,0
20240802,165900,54873920,8010,8010,8010,8010,0
20240802,165800,54873920,8010,8010,8010,8010,0
20240802,165700,54873920,8010,8010,8010,8010,0
20240802,165600,54873920,8010,8010,8010,8010,0
20240802,165500,54873920,8010,8010,8010,8010,0
20240802,165400,54873920,8010,8010,8010,8010,0
20240802,165300,54873920,8010,8010,8010,8010,0
20240802,165200,54873920,8010,8010,8010,8010,0
20240802,165100,54873920,8010,8010,8010,8010,0
20240802,165000,54873920,8010,8010,8010,8010,0
20240802,164900,54873920,8010,8010,8010,8010,0
20240802,164800,54873920,8010,8010,8010,8010,0
20240802,164700,54873920,8010,8010,8010,8010,0
20240802,164600,54873920,8010,8010,8010,8010,494
20240802,164500,54873920,8010,8010,8010,8010,0
20240802,164400,54873920,8010,8010,8010,8010,0
20240802,164300,54873920,8010,8010,8010,8010,0
20240802,164200,54873920,8010,8010,8010,8010,0
20240802,164100,54873920,8010,8010,8010,8010,0
20240802,164000,54873920,8010,8010,8010,8010,0
20240802,163900,54873920,8010,8010,8010,8010,0
20240802,163800,54873920,8010,8010,8010,8010,0
20240802,163700,54873920,8010,8010,8010,8010,0
20240802,163600,54873920,8010,8010,8010,8010,0
20240802,163500,54873920,8010,8010,8010,8010,0
20240802,163400,54873920,8010,8010,8010,8010,0
20240802,163300,54873920,8010,8010,8010,8010,0
20240802,163200,54873920,8010,8010,8010,8010,0
20240802,163100,54873920,8010,8010,8010,8010,0
20240802,163000,54873920,8010,8010,8010,8010,0
20240802,162900,54873920,8010,8010,8010,8010,0
20240802,162800,54873920,8010,8010,8010,8010,0
20240802,162700,54873920,8010,8010,8010,8010,0
20240802,162600,54873920,8010,8010,8010,8010,0
20240802,162500,54873920,8010,8010,8010,8010,0
20240802,162400,54873920,8010,8010,8010,8010,0
20240802,162300,54873920,8010,8010,8010,8010,0
20240802,162200,54873920,8010,8010,8010,8010,0
20240802,162100,54873920,8010,8010,8010,8010,0
20240802,162000,54873920,8010,8010,8010,8010,0
20240802,161900,54873920,8010,8010,8010,8010,0
20240802,161800,54873920,8010,8010,8010,8010,0
20240802,161700,54873920,8010,8010,8010,8010,0
20240802,161600,54873920,8010,8010,8010,8010,494
20240802,161500,54873920,8010,8010,8010,8010,0
20240802,161400,54873920,8010,8010,8010,8010,0
20240802,161300,54873920,8010,8010,8010,8010,0
20240802,161200,54873920,8010,8010,8010,8010,0
20240802,161100,54873920,8010,8010,8010,8010,0
20240802,161000,54873920,8010,8010,8010,8010,0
20240802,160900,54873920,8010,8010,8010,8010,0
20240802,160800,54873920,8010,8010,8010,8010,0
20240802,160700,54873920,8010,8010,8010,8010,0
20240802,160600,54873920,8010,8010,8010,8010,0
20240802,160500,54873920,8010,8010,8010,8010,0
20240802,160400,54873920,8010,8010,8010,8010,0
20240802,160300,54873920,8010,8010,8010,8010,0
20240802,160200,54873920,8010,8010,8010,8010,0
20240802,160100,54873920,8010,8010,8010,8010,0
20240802,160000,54873920,8010,8010,8010,8010,0
20240802,155900,54873920,8010,8010,8010,8010,0
20240802,155800,54873920,8010,8010,8010,8010,0
20240802,155700,54873920,8010,8010,8010,8010,0
20240802,155600,54873920,8010,8010,8010,8010,0
20240802,155500,54873920,8010,8010,8010,8010,0
20240802,155400,54873920,8010,8010,8010,8010,0
20240802,155300,54873920,8010,8010,8010,8010,0
20240802,155200,54873920,8010,8010,8010,8010,0
20240802,155100,54873920,8010,8010,8010,8010,0
20240802,155000,54873920,8010,8010,8010,8010,0
20240802,154900,54873920,8010,8010,8010,8010,0
20240802,154800,54873920,8010,8010,8010,8010,0
20240802,154700,54873920,8010,8010,8010,8010,0
20240802,154600,54873920,8010,8010,8010,8010,494
20240802,154500,54873920,8010,8010,8010,8010,0
20240802,154400,54873920,8010,8010,8010,8010,0
20240802,154300,54873920,8010,8010,8010,8010,0
20240802,154200,54873920,8010,8010,8010,8010,0
20240802,154100,54873920,8010,8010,8010,8010,0
20240802,154000,54873920,8010,8010,8010,8010,0
20240802,153900,54873920,8010,8010,8010,8010,0
20240802,153800,54873920,8010,8010,8010,8010,0
20240802,153700,54873920,8010,8010,8010,8010,0
20240802,153600,54873920,8010,8010,8010,8010,0
20240802,153500,54873920,8010,8010,8010,8010,0
20240802,153400,54873920,8010,8010,8010,8010,0
20240802,153300,54873920,8010,8010,8010,8010,0
20240802,153200,54873920,8010,8010,8010,8010,0
20240802,153100,54873920,8010,8010,8010,8010,0
20240802,153000,54873920,8010,8010,8010,8010,494
20240802,152900,50916980,8030,8030,8030,8030,0
20240802,152800,50916980,8030,8030,8030,8030,0
20240802,152700,50916980,8030,8030,8030,8030,0
20240802,152600,50916980,8030,8030,8030,8030,0
20240802,152500,50916980,8030,8030,8030,8030,0
20240802,152400,50916980,8030,8030,8030,8030,0
20240802,152300,50916980,8030,8030,8030,8030,0
20240802,152200,50916980,8030,8030,8030,8030,0
20240802,152100,50916980,8030,8030,8030,8030,0
20240802,152000,50916980,8030,8030,8030,8030,0
20240802,151900,50916980,8030,8030,8030,8030,23
20240802,151800,50732290,8040,8040,8040,8040,21
20240802,151700,50563450,8040,8040,8040,8040,0
20240802,151600,50563450,8040,8040,8040,8040,0
20240802,151500,50563450,8040,8040,8040,8040,0
20240802,151400,50563450,8040,8040,8040,8040,0
20240802,151300,50563450,8040,8040,8040,8040,0
20240802,151200,50563450,8040,8040,8040,8040,0
20240802,151100,50563450,8040,8040,8040,8040,0
20240802,151000,50563450,8040,8040,8040,8040,0
20240802,150900,50563450,8040,8040,8040,8040,0
20240802,150800,50563450,8040,8040,8040,8040,37
20240802,150700,50265970,8040,8040,8040,8040,2
20240802,150600,50249890,8010,8010,8010,8010,10
20240802,150500,50169790,8010,8010,8010,8010,3
20240802,150400,50145760,8010,8020,8040,8010,6
20240802,150300,50097620,8000,8000,8000,8000,0
20240802,150200,50097620,8000,8000,8000,8000,0
20240802,150100,50097620,8000,8000,8000,8000,0
20240802,150000,50097620,8000,8000,8000,8000,0
20240802,145900,50097620,8000,8030,8040,8000,588
20240802,145800,45388220,8050,8050,8050,8050,1
20240802,145700,45380170,8050,8050,8050,8050,0
20240802,145600,45380170,8050,8030,8050,8030,2
20240802,145500,45364090,8010,8040,8070,8010,1137
20240802,145400,36244920,8030,8030,8030,8030,0
20240802,145300,36244920,8030,8030,8030,8030,0
20240802,145200,36244920,8030,8030,8030,8030,10
20240802,145100,36164620,8030,8030,8030,8030,0
20240802,145000,36164620,8030,8080,8080,8030,1115
20240802,144900,27184660,8160,8100,8160,8060,629
20240802,144800,22103220,8100,8100,8100,8100,0
20240802,144700,22103220,8100,8100,8100,8100,0
20240802,144600,22103220,8100,8100,8100,8100,0
20240802,144500,22103220,8100,8130,8130,8100,12
20240802,144400,22005970,8130,8130,8130,8130,3
20240802,144300,21981580,8110,8150,8150,8100,432
20240802,144200,18469990,8150,8150,8150,8150,0
20240802,144100,18469990,8150,8150,8150,8150,0
20240802,144000,18469990,8150,8150,8150,8150,0
20240802,143900,18469990,8150,8150,8150,8150,0
20240802,143800,18469990,8150,8160,8160,8150,10
20240802,143700,18388460,8160,8160,8160,8160,0
20240802,143600,18388460,8160,8160,8160,8160,0
20240802,143500,18388460,8160,8160,8160,8160,5
20240802,143400,18347660,8160,8160,8160,8160,0
20240802,143300,18347660,8160,8160,8160,8160,0
20240802,143200,18347660,8160,8160,8160,8160,0
20240802,143100,18347660,8160,8160,8160,8160,11
20240802,143000,18257900,8170,8170,8170,8170,0
20240802,142900,18257900,8170,8160,8170,8160,26
20240802,142800,18045730,8170,8230,8230,8170,582
20240802,142700,13265620,8230,8230,8230,8230,0
20240802,142600,13265620,8230,8230,8230,8230,0
20240802,142500,13265620,8230,8230,8230,8230,0
20240802,142400,13265620,8230,8230,8230,8230,11
20240802,142300,13175090,8230,8230,8230,8230,0
20240802,142200,13175090,8230,8230,8230,8230,0
20240802,142100,13175090,8230,8230,8230,8230,0
20240802,142000,13175090,8230,8230,8230,8230,0
20240802,141900,13175090,8230,8230,8230,8230,0
20240802,141800,13175090,8230,8230,8230,8230,0
20240802,141700,13175090,8230,8230,8230,8230,11
20240802,141600,13084560,8230,8230,8230,8230,0
20240802,141500,13084560,8230,8230,8230,8230,0
20240802,141400,13084560,8230,8230,8230,8230,0
20240802,141300,13084560,8230,8230,8230,8230,0
20240802,141200,13084560,8230,8230,8230,8230,0
20240802,141100,13084560,8230,8230,8230,8230,0
20240802,141000,13084560,8230,8230,8230,8230,11
20240802,140900,12994030,8220,8220,8220,8220,0
20240802,140800,12994030,8220,8220,8220,8220,0
20240802,140700,12994030,8220,8220,8220,8220,0
20240802,140600,12994030,8220,8220,8220,8220,0
20240802,140500,12994030,8220,8220,8220,8220,0
20240802,140400,12994030,8220,8220,8220,8220,0
20240802,140300,12994030,8220,8230,8230,8220,11
20240802,140200,12903570,8240,8240,8240,8240,0
20240802,140100,12903570,8240,8240,8240,8240,520
20240802,140000,8618770,8240,8240,8240,8240,0
20240802,135900,8618770,8240,8240,8240,8240,0
20240802,135800,8618770,8240,8240,8240,8240,0
20240802,135700,8618770,8240,8240,8240,8240,0
20240802,135600,8618770,8240,8240,8240,8240,11
20240802,135500,8528130,8240,8240,8240,8240,0
20240802,135400,8528130,8240,8240,8240,8240,0
20240802,135300,8528130,8240,8240,8240,8240,0
20240802,135200,8528130,8240,8240,8240,8240,0
20240802,135100,8528130,8240,8240,8240,8240,0
20240802,135000,8528130,8240,8240,8240,8240,0
20240802,134900,8528130,8240,8240,8240,8240,11
20240802,134800,8437490,8260,8260,8260,8260,1
20240802,134700,8429230,8240,8240,8240,8240,0
20240802,134600,8429230,8240,8240,8240,8240,0
20240802,134500,8429230,8240,8240,8240,8240,0
20240802,134400,8429230,8240,8240,8240,8240,0
20240802,134300,8429230,8240,8240,8240,8240,0
20240802,134200,8429230,8240,8240,8240,8240,11
20240802,134100,8338590,8240,8240,8240,8240,0
20240802,134000,8338590,8240,8240,8240,8240,0
20240802,133900,8338590,8240,8240,8240,8240,0
20240802,133800,8338590,8240,8240,8240,8240,0
20240802,133700,8338590,8240,8240,8240,8240,0
20240802,133600,8338590,8240,8240,8240,8240,0
20240802,133500,8338590,8240,8240,8240,8240,11
20240802,133400,8247950,8240,8240,8240,8240,0
20240802,133300,8247950,8240,8240,8240,8240,0
20240802,133200,8247950,8240,8250,8250,8240,83
20240802,133100,7563970,8240,8240,8240,8240,0
20240802,133000,7563970,8240,8240,8240,8240,0
20240802,132900,7563970,8240,8240,8240,8240,0
20240802,132800,7563970,8240,8240,8240,8240,11
20240802,132700,7473330,8260,8260,8260,8260,0
20240802,132600,7473330,8260,8260,8260,8260,0
20240802,132500,7473330,8260,8260,8260,8260,0
20240802,132400,7473330,8260,8260,8260,8260,0
20240802,132300,7473330,8260,8260,8260,8260,0
20240802,132200,7473330,8260,8260,8260,8260,1
20240802,132100,7465070,8240,8250,8250,8240,11
20240802,132000,7374380,8250,8250,8250,8250,0
20240802,131900,7374380,8250,8250,8250,8250,0
20240802,131800,7374380,8250,8250,8250,8250,0
20240802,131700,7374380,8250,8250,8250,8250,0
20240802,131600,7374380,8250,8250,8250,8250,0
20240802,131500,7374380,8250,8250,8250,8250,0
20240802,131400,7374380,8250,8250,8250,8250,11
20240802,131300,7283630,8260,8260,8260,8260,0
20240802,131200,7283630,8260,8260,8260,8260,0
20240802,131100,7283630,8260,8260,8260,8260,0
20240802,131000,7283630,8260,8260,8260,8260,1
20240802,130900,7275370,8240,8240,8240,8240,0
20240802,130800,7275370,8240,8240,8240,8240,0
20240802,130700,7275370,8240,8240,8240,8240,11
20240802,130600,7184730,8240,8240,8240,8240,0
20240802,130500,7184730,8240,8240,8240,8240,0
20240802,130400,7184730,8240,8240,8240,8240,0
20240802,130300,7184730,8240,8240,8240,8240,0
20240802,130200,7184730,8240,8240,8240,8240,0
20240802,130100,7184730,8240,8240,8240,8240,0
20240802,130000,7184730,8240,8240,8240,8240,11
20240802,125900,7094090,8240,8240,8240,8240,0
20240802,125800,7094090,8240,8240,8240,8240,0
20240802,125700,7094090,8240,8240,8240,8240,0
20240802,125600,7094090,8240,8240,8240,8240,0
20240802,125500,7094090,8240,8240,8240,8240,2
20240802,125400,7077610,8240,8240,8240,8240,0
20240802,125300,7077610,8240,8260,8260,8240,11
20240802,125200,6986840,8280,8280,8280,8280,0
20240802,125100,6986840,8280,8280,8280,8280,0
20240802,125000,6986840,8280,8280,8280,8280,0
20240802,124900,6986840,8280,8280,8280,8280,0
20240802,124800,6986840,8280,8280,8280,8280,1
20240802,124700,6978560,8260,8260,8260,8260,0
20240802,124600,6978560,8260,8260,8260,8260,0
20240802,124500,6978560,8260,8260,8260,8260,0
20240802,124400,6978560,8260,8260,8260,8260,1
20240802,124300,6970300,8260,8260,8260,8260,0
20240802,124200,6970300,8260,8260,8260,8260,0
20240802,124100,6970300,8260,8260,8260,8260,0
20240802,124000,6970300,8260,8260,8260,8260,1
20240802,123900,6962040,8240,8240,8240,8240,0
20240802,123800,6962040,8240,8240,8240,8240,0
20240802,123700,6962040,8240,8240,8240,8240,0
20240802,123600,6962040,8240,8240,8240,8240,0
20240802,123500,6962040,8240,8240,8240,8240,0
20240802,123400,6962040,8240,8240,8240,8240,0
20240802,123300,6962040,8240,8240,8240,8240,0
20240802,123200,6962040,8240,8240,8240,8240,1
20240802,123100,6953800,8240,8240,8240,8240,0
20240802,123000,6953800,8240,8240,8240,8240,0
20240802,122900,6953800,8240,8240,8240,8240,0
20240802,122800,6953800,8240,8240,8240,8240,0
20240802,122700,6953800,8240,8240,8240,8240,0
20240802,122600,6953800,8240,8240,8240,8240,0
20240802,122500,6953800,8240,8240,8240,8240,0
20240802,122400,6953800,8240,8240,8240,8240,16
20240802,122300,6821960,8240,8240,8240,8240,0
20240802,122200,6821960,8240,8240,8240,8240,0
20240802,122100,6821960,8240,8240,8240,8240,0
20240802,122000,6821960,8240,8240,8240,8240,0
20240802,121900,6821960,8240,8240,8240,8240,0
20240802,121800,6821960,8240,8240,8240,8240,0
20240802,121700,6821960,8240,8240,8240,8240,0
20240802,121600,6821960,8240,8240,8240,8240,0
20240802,121500,6821960,8240,8240,8240,8240,0
20240802,121400,6821960,8240,8240,8240,8240,0
20240802,121300,6821960,8240,8240,8240,8240,0
20240802,121200,6821960,8240,8240,8240,8240,0
20240802,121100,6821960,8240,8240,8240,8240,0
20240802,121000,6821960,8240,8240,8240,8240,0
20240802,120900,6821960,8240,8240,8240,8240,0
20240802,120800,6821960,8240,8240,8240,8240,0
20240802,120700,6821960,8240,8240,8240,8240,0
20240802,120600,6821960,8240,8240,8240,8240,0
20240802,120500,6821960,8240,8240,8240,8240,0
20240802,120400,6821960,8240,8240,8240,8240,0
20240802,120300,6821960,8240,8240,8240,8240,0
20240802,120200,6821960,8240,8240,8240,8240,0
20240802,120100,6821960,8240,8240,8240,8240,0
20240802,120000,6821960,8240,8240,8240,8240,0
20240802,115900,6821960,8240,8260,8260,8240,118
20240802,115800,5847610,8260,8280,8280,8260,210
20240802,115700,4112380,8280,8280,8280,8280,0
20240802,115600,4112380,8280,8280,8280,8280,0
20240802,115500,4112380,8280,8280,8280,8280,0
20240802,115400,4112380,8280,8280,8280,8280,0
20240802,115300,4112380,8280,8280,8280,8280,0
20240802,115200,4112380,8280,8280,8280,8280,0
20240802,115100,4112380,8280,8280,8280,8280,0
20240802,115000,4112380,8280,8280,8280,8280,0
20240802,114900,4112380,8280,8280,8280,8280,0
20240802,114800,4112380,8280,8280,8280,8280,0
20240802,114700,4112380,8280,8280,8280,8280,0
20240802,114600,4112380,8280,8280,8280,8280,0
20240802,114500,4112380,8280,8280,8280,8280,0
20240802,114400,4112380,8280,8280,8280,8280,0
20240802,114300,4112380,8280,8280,8280,8280,0
20240802,114200,4112380,8280,8280,8280,8280,0
20240802,114100,4112380,8280,8280,8280,8280,0
20240802,114000,4112380,8280,8280,8280,8280,0
20240802,113900,4112380,8280,8280,8280,8280,0
20240802,113800,4112380,8280,8280,8280,8280,0
20240802,113700,4112380,8280,8280,8280,8280,0
20240802,113600,4112380,8280,8280,8280,8280,0
20240802,113500,4112380,8280,8280,8280,8280,0
20240802,113400,4112380,8280,8280,8280,8280,0
20240802,113300,4112380,8280,8280,8280,8280,0
20240802,113200,4112380,8280,8280,8280,8280,0
20240802,113100,4112380,8280,8280,8280,8280,0
20240802,113000,4112380,8280,8280,8280,8280,2
20240802,112900,4095820,8280,8280,8280,8280,0
20240802,112800,4095820,8280,8280,8280,8280,0
20240802,112700,4095820,8280,8280,8280,8280,0
20240802,112600,4095820,8280,8280,8280,8280,0
20240802,112500,4095820,8280,8280,8280,8280,0
20240802,112400,4095820,8280,8280,8280,8280,0
20240802,112300,4095820,8280,8280,8280,8280,0
20240802,112200,4095820,8280,8280,8280,8280,12
20240802,112100,3996460,8280,8280,8280,8280,0
20240802,112000,3996460,8280,8280,8280,8280,0
20240802,111900,3996460,8280,8280,8280,8280,0
20240802,111800,3996460,8280,8280,8280,8280,0
20240802,111700,3996460,8280,8280,8280,8280,0
20240802,111600,3996460,8280,8280,8280,8280,0
20240802,111500,3996460,8280,8280,8280,8280,0
20240802,111400,3996460,8280,8280,8280,8280,0
20240802,111300,3996460,8280,8280,8280,8280,0
20240802,111200,3996460,8280,8280,8280,8280,0
20240802,111100,3996460,8280,8280,8280,8280,0
20240802,111000,3996460,8280,8280,8280,8280,0
20240802,110900,3996460,8280,8280,8280,8280,0
20240802,110800,3996460,8280,8280,8280,8280,0
20240802,110700,3996460,8280,8280,8280,8280,0
20240802,110600,3996460,8280,8280,8280,8280,0
20240802,110500,3996460,8280,8280,8280,8280,0
20240802,110400,3996460,8280,8280,8280,8280,0
20240802,110300,3996460,8280,8280,8280,8280,0
20240802,110200,3996460,8280,8280,8280,8280,0
20240802,110100,3996460,8280,8280,8280,8280,0
20240802,110000,3996460,8280,8280,8280,8280,0
20240802,105900,3996460,8280,8280,8280,8280,0
20240802,105800,3996460,8280,8280,8280,8280,0
20240802,105700,3996460,8280,8280,8280,8280,0
20240802,105600,3996460,8280,8280,8280,8280,1
20240802,105500,3988180,8280,8280,8280,8280,0
20240802,105400,3988180,8280,8280,8280,8280,0
20240802,105300,3988180,8280,8280,8280,8280,0
20240802,105200,3988180,8280,8280,8280,8280,0
20240802,105100,3988180,8280,8280,8280,8280,0
20240802,105000,3988180,8280,8280,8280,8280,1
20240802,104900,3979900,8280,8280,8280,8280,0
20240802,104800,3979900,8280,8280,8280,8280,0
20240802,104700,3979900,8280,8280,8280,8280,0
20240802,104600,3979900,8280,8280,8280,8280,0
20240802,104500,3979900,8280,8280,8280,8280,0
20240802,104400,3979900,8280,8280,8280,8280,0
20240802,104300,3979900,8280,8280,8280,8280,0
20240802,104200,3979900,8280,8280,8280,8280,0
20240802,104100,3979900,8280,8280,8280,8280,0
20240802,104000,3979900,8280,8280,8280,8280,0
20240802,103900,3979900,8280,8280,8280,8280,0
20240802,103800,3979900,8280,8280,8280,8280,0
20240802,103700,3979900,8280,8280,8280,8280,0
20240802,103600,3979900,8280,8280,8280,8280,0
20240802,103500,3979900,8280,8280,8280,8280,0
20240802,103400,3979900,8280,8280,8280,8280,2
20240802,103300,3963340,8290,8290,8290,8290,0
20240802,103200,3963340,8290,8290,8290,8290,0
20240802,103100,3963340,8290,8290,8290,8290,0
20240802,103000,3963340,8290,8290,8290,8290,0
20240802,102900,3963340,8290,8290,8290,8290,0
20240802,102800,3963340,8290,8290,8290,8290,0
20240802,102700,3963340,8290,8290,8290,8290,0
20240802,102600,3963340,8290,8290,8290,8290,0
20240802,102500,3963340,8290,8290,8290,8290,0
20240802,102400,3963340,8290,8290,8290,8290,176
20240802,102300,2504300,8300,8300,8300,8300,0
20240802,102200,2504300,8300,8300,8300,8300,0
20240802,102100,2504300,8300,8300,8300,8300,0
20240802,102000,2504300,8300,8300,8300,8300,0
20240802,101900,2504300,8300,8300,8300,8300,0
20240802,101800,2504300,8300,8300,8300,8300,0
20240802,101700,2504300,8300,8300,8300,8300,0
20240802,101600,2504300,8300,8300,8300,8300,0
20240802,101500,2504300,8300,8300,8300,8300,0
20240802,101400,2504300,8300,8300,8300,8300,0
20240802,101300,2504300,8300,8300,8300,8300,0
20240802,101200,2504300,8300,8300,8300,8300,0
20240802,101100,2504300,8300,8300,8300,8300,0
20240802,101000,2504300,8300,8300,8300,8300,0
20240802,100900,2504300,8300,8300,8300,8300,7
20240802,100800,2446200,8310,8310,8310,8310,0
20240802,100700,2446200,8310,8310,8310,8310,0
20240802,100600,2446200,8310,8310,8310,8310,0
20240802,100500,2446200,8310,8310,8310,8310,0
20240802,100400,2446200,8310,8310,8310,8310,0
20240802,100300,2446200,8310,8310,8310,8310,0
20240802,100200,2446200,8310,8310,8310,8310,0
20240802,100100,2446200,8310,8310,8310,8310,0
20240802,100000,2446200,8310,8310,8310,8310,0
20240802,095900,2446200,8310,8310,8310,8310,0
20240802,095800,2446200,8310,8310,8310,8310,0
20240802,095700,2446200,8310,8310,8310,8310,1
20240802,095600,2437890,8310,8310,8310,8310,1
20240802,095500,2429580,8320,8320,8320,8320,0
20240802,095400,2429580,8320,8320,8320,8320,0
20240802,095300,2429580,8320,8320,8320,8320,0
20240802,095200,2429580,8320,8320,8320,8320,0
20240802,095100,2429580,8320,8320,8320,8320,0
20240802,095000,2429580,8320,8320,8320,8320,0
20240802,094900,2429580,8320,8320,8320,8320,0
20240802,094800,2429580,8320,8320,8320,8320,0
20240802,094700,2429580,8320,8320,8320,8320,0
20240802,094600,2429580,8320,8320,8320,8320,0
20240802,094500,2429580,8320,8320,8320,8320,0
20240802,094400,2429580,8320,8320,8320,8320,0
20240802,094300,2429580,8320,8320,8320,8320,0
20240802,094200,2429580,8320,8320,8320,8320,0
20240802,094100,2429580,8320,8320,8320,8320,0
20240802,094000,2429580,8320,8320,8320,8320,0
20240802,093900,2429580,8320,8320,8320,8320,0
20240802,093800,2429580,8320,8320,8320,8320,0
20240802,093700,2429580,8320,8320,8320,8320,0
20240802,093600,2429580,8320,8320,8320,8320,0
20240802,093500,2429580,8320,8320,8320,8320,1
20240802,093400,2421260,8350,8350,8350,8350,0
20240802,093300,2421260,8350,8350,8350,8350,0
20240802,093200,2421260,8350,8350,8350,8350,0
20240802,093100,2421260,8350,8350,8350,8350,0
20240802,093000,2421260,8350,8320,8350,8320,2
20240802,092900,2404590,8290,8290,8290,8290,0
20240802,092800,2404590,8290,8290,8290,8290,0
20240802,092700,2404590,8290,8290,8290,8290,0
20240802,092600,2404590,8290,8290,8290,8290,0
20240802,092500,2404590,8290,8290,8290,8290,0
20240802,092400,2404590,8290,8290,8290,8290,0
20240802,092300,2404590,8290,8290,8290,8290,0
20240802,092200,2404590,8290,8290,8290,8290,0
20240802,092100,2404590,8290,8290,8290,8290,0
20240802,092000,2404590,8290,8290,8290,8290,0
20240802,091900,2404590,8290,8290,8290,8290,0
20240802,091800,2404590,8290,8290,8290,8290,0
20240802,091700,2404590,8290,8290,8290,8290,0
20240802,091600,2404590,8290,8290,8290,8290,0
20240802,091500,2404590,8290,8290,8290,8290,0
20240802,091400,2404590,8290,8290,8290,8290,0
20240802,091300,2404590,8290,8290,8290,8290,0
20240802,091200,2404590,8290,8290,8290,8290,0
20240802,091100,2404590,8290,8290,8290,8290,0
20240802,091000,2404590,8290,8290,8290,8290,0
20240802,090900,2404590,8290,8290,8290,8290,0
20240802,090800,2404590,8290,8290,8290,8290,1
20240802,090700,2396300,8290,8290,8290,8290,0
20240802,090600,2396300,8290,8290,8290,8290,0
20240802,090500,2396300,8290,8290,8290,8290,0
20240802,090400,2396300,8290,8290,8290,8290,0
20240802,090300,2396300,8290,8290,8290,8290,255
20240802,090200,282350,8360,8290,8360,8290,17
20240802,090100,140930,8290,8290,8290,8290,0
20240802,090000,140930,8290,8290,8290,8290,17