KissMeData/039340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192100,175142480,5340,5340,5340,5340,2000
20240802,192000,175142480,5340,5340,5340,5340,0
20240802,191900,175142480,5340,5340,5340,5340,0
20240802,191800,175142480,5340,5340,5340,5340,0
20240802,191700,175142480,5340,5340,5340,5340,0
20240802,191600,175142480,5340,5340,5340,5340,0
20240802,191500,175142480,5340,5340,5340,5340,0
20240802,191400,175142480,5340,5340,5340,5340,0
20240802,191300,175142480,5340,5340,5340,5340,0
20240802,191200,175142480,5340,5340,5340,5340,0
20240802,191100,175142480,5340,5340,5340,5340,0
20240802,191000,175142480,5340,5340,5340,5340,0
20240802,190900,175142480,5340,5340,5340,5340,0
20240802,190800,175142480,5340,5340,5340,5340,0
20240802,190700,175142480,5340,5340,5340,5340,0
20240802,190600,175142480,5340,5340,5340,5340,0
20240802,190500,175142480,5340,5340,5340,5340,0
20240802,190400,175142480,5340,5340,5340,5340,0
20240802,190300,175142480,5340,5340,5340,5340,0
20240802,190200,175142480,5340,5340,5340,5340,0
20240802,190100,175142480,5340,5340,5340,5340,0
20240802,190000,175142480,5340,5340,5340,5340,0
20240802,185900,175142480,5340,5340,5340,5340,0
20240802,185800,175142480,5340,5340,5340,5340,0
20240802,185700,175142480,5340,5340,5340,5340,0
20240802,185600,175142480,5340,5340,5340,5340,0
20240802,185500,175142480,5340,5340,5340,5340,0
20240802,185400,175142480,5340,5340,5340,5340,0
20240802,185300,175142480,5340,5340,5340,5340,0
20240802,185200,175142480,5340,5340,5340,5340,0
20240802,185100,175142480,5340,5340,5340,5340,2000
20240802,185000,175142480,5340,5340,5340,5340,0
20240802,184900,175142480,5340,5340,5340,5340,0
20240802,184800,175142480,5340,5340,5340,5340,0
20240802,184700,175142480,5340,5340,5340,5340,0
20240802,184600,175142480,5340,5340,5340,5340,0
20240802,184500,175142480,5340,5340,5340,5340,0
20240802,184400,175142480,5340,5340,5340,5340,0
20240802,184300,175142480,5340,5340,5340,5340,0
20240802,184200,175142480,5340,5340,5340,5340,0
20240802,184100,175142480,5340,5340,5340,5340,0
20240802,184000,175142480,5340,5340,5340,5340,0
20240802,183900,175142480,5340,5340,5340,5340,0
20240802,183800,175142480,5340,5340,5340,5340,0
20240802,183700,175142480,5340,5340,5340,5340,0
20240802,183600,175142480,5340,5340,5340,5340,0
20240802,183500,175142480,5340,5340,5340,5340,0
20240802,183400,175142480,5340,5340,5340,5340,0
20240802,183300,175142480,5340,5340,5340,5340,0
20240802,183200,175142480,5340,5340,5340,5340,0
20240802,183100,175142480,5340,5340,5340,5340,0
20240802,183000,175142480,5340,5340,5340,5340,0
20240802,182900,175142480,5340,5340,5340,5340,0
20240802,182800,175142480,5340,5340,5340,5340,0
20240802,182700,175142480,5340,5340,5340,5340,0
20240802,182600,175142480,5340,5340,5340,5340,0
20240802,182500,175142480,5340,5340,5340,5340,0
20240802,182400,175142480,5340,5340,5340,5340,0
20240802,182300,175142480,5340,5340,5340,5340,0
20240802,182200,175142480,5340,5340,5340,5340,0
20240802,182100,175142480,5340,5340,5340,5340,2000
20240802,182000,175142480,5340,5340,5340,5340,0
20240802,181900,175142480,5340,5340,5340,5340,0
20240802,181800,175142480,5340,5340,5340,5340,0
20240802,181700,175142480,5340,5340,5340,5340,0
20240802,181600,175142480,5340,5340,5340,5340,0
20240802,181500,175142480,5340,5340,5340,5340,0
20240802,181400,175142480,5340,5340,5340,5340,0
20240802,181300,175142480,5340,5340,5340,5340,0
20240802,181200,175142480,5340,5340,5340,5340,0
20240802,181100,175142480,5340,5340,5340,5340,0
20240802,181000,175142480,5340,5340,5340,5340,0
20240802,180900,175142480,5340,5340,5340,5340,0
20240802,180800,175142480,5340,5340,5340,5340,0
20240802,180700,175142480,5340,5340,5340,5340,0
20240802,180600,175142480,5340,5340,5340,5340,0
20240802,180500,175142480,5340,5340,5340,5340,0
20240802,180400,175142480,5340,5340,5340,5340,0
20240802,180300,175142480,5340,5340,5340,5340,0
20240802,180200,175142480,5340,5340,5340,5340,0
20240802,180100,175142480,5340,5340,5340,5340,0
20240802,180000,175142480,5340,5340,5340,5340,0
20240802,175900,175142480,5340,5340,5340,5340,0
20240802,175800,175142480,5340,5340,5340,5340,0
20240802,175700,175142480,5340,5340,5340,5340,0
20240802,175600,175142480,5340,5340,5340,5340,0
20240802,175500,175142480,5340,5340,5340,5340,0
20240802,175400,175142480,5340,5340,5340,5340,0
20240802,175300,175142480,5340,5340,5340,5340,0
20240802,175200,175142480,5340,5340,5340,5340,0
20240802,175100,175142480,5340,5340,5340,5340,2000
20240802,175000,175142480,5340,5340,5340,5340,0
20240802,174900,175142480,5340,5340,5340,5340,0
20240802,174800,175142480,5340,5340,5340,5340,0
20240802,174700,175142480,5340,5340,5340,5340,0
20240802,174600,175142480,5340,5340,5340,5340,0
20240802,174500,175142480,5340,5340,5340,5340,0
20240802,174400,175142480,5340,5340,5340,5340,0
20240802,174300,175142480,5340,5340,5340,5340,0
20240802,174200,175142480,5340,5340,5340,5340,0
20240802,174100,175142480,5340,5340,5340,5340,0
20240802,174000,175142480,5340,5340,5340,5340,0
20240802,173900,175142480,5340,5340,5340,5340,0
20240802,173800,175142480,5340,5340,5340,5340,0
20240802,173700,175142480,5340,5340,5340,5340,0
20240802,173600,175142480,5340,5340,5340,5340,0
20240802,173500,175142480,5340,5340,5340,5340,0
20240802,173400,175142480,5340,5340,5340,5340,0
20240802,173300,175142480,5340,5340,5340,5340,0
20240802,173200,175142480,5340,5340,5340,5340,0
20240802,173100,175142480,5340,5340,5340,5340,0
20240802,173000,175142480,5340,5340,5340,5340,0
20240802,172900,175142480,5340,5340,5340,5340,0
20240802,172800,175142480,5340,5340,5340,5340,0
20240802,172700,175142480,5340,5340,5340,5340,0
20240802,172600,175142480,5340,5340,5340,5340,0
20240802,172500,175142480,5340,5340,5340,5340,0
20240802,172400,175142480,5340,5340,5340,5340,0
20240802,172300,175142480,5340,5340,5340,5340,0
20240802,172200,175142480,5340,5340,5340,5340,0
20240802,172100,175142480,5340,5340,5340,5340,2000
20240802,172000,175142480,5340,5340,5340,5340,0
20240802,171900,175142480,5340,5340,5340,5340,0
20240802,171800,175142480,5340,5340,5340,5340,0
20240802,171700,175142480,5340,5340,5340,5340,0
20240802,171600,175142480,5340,5340,5340,5340,0
20240802,171500,175142480,5340,5340,5340,5340,0
20240802,171400,175142480,5340,5340,5340,5340,0
20240802,171300,175142480,5340,5340,5340,5340,0
20240802,171200,175142480,5340,5340,5340,5340,0
20240802,171100,175142480,5340,5340,5340,5340,0
20240802,171000,175142480,5340,5340,5340,5340,0
20240802,170900,175142480,5340,5340,5340,5340,0
20240802,170800,175142480,5340,5340,5340,5340,0
20240802,170700,175142480,5340,5340,5340,5340,0
20240802,170600,175142480,5340,5340,5340,5340,0
20240802,170500,175142480,5340,5340,5340,5340,0
20240802,170400,175142480,5340,5340,5340,5340,0
20240802,170300,175142480,5340,5340,5340,5340,0
20240802,170200,175142480,5340,5340,5340,5340,0
20240802,170100,175142480,5340,5340,5340,5340,0
20240802,170000,175142480,5340,5340,5340,5340,0
20240802,165900,175142480,5340,5340,5340,5340,0
20240802,165800,175142480,5340,5340,5340,5340,0
20240802,165700,175142480,5340,5340,5340,5340,0
20240802,165600,175142480,5340,5340,5340,5340,0
20240802,165500,175142480,5340,5340,5340,5340,0
20240802,165400,175142480,5340,5340,5340,5340,0
20240802,165300,175142480,5340,5340,5340,5340,0
20240802,165200,175142480,5340,5340,5340,5340,0
20240802,165100,175142480,5340,5340,5340,5340,2000
20240802,165000,175142480,5340,5340,5340,5340,0
20240802,164900,175142480,5340,5340,5340,5340,0
20240802,164800,175142480,5340,5340,5340,5340,0
20240802,164700,175142480,5340,5340,5340,5340,0
20240802,164600,175142480,5340,5340,5340,5340,0
20240802,164500,175142480,5340,5340,5340,5340,0
20240802,164400,175142480,5340,5340,5340,5340,0
20240802,164300,175142480,5340,5340,5340,5340,0
20240802,164200,175142480,5340,5340,5340,5340,0
20240802,164100,175142480,5340,5340,5340,5340,0
20240802,164000,175142480,5340,5340,5340,5340,0
20240802,163900,175142480,5340,5340,5340,5340,0
20240802,163800,175142480,5340,5340,5340,5340,0
20240802,163700,175142480,5340,5340,5340,5340,0
20240802,163600,175142480,5340,5340,5340,5340,0
20240802,163500,175142480,5340,5340,5340,5340,0
20240802,163400,175142480,5340,5340,5340,5340,0
20240802,163300,175142480,5340,5340,5340,5340,0
20240802,163200,175142480,5340,5340,5340,5340,0
20240802,163100,175142480,5340,5340,5340,5340,0
20240802,163000,175142480,5340,5340,5340,5340,0
20240802,162900,175142480,5340,5340,5340,5340,0
20240802,162800,175142480,5340,5340,5340,5340,0
20240802,162700,175142480,5340,5340,5340,5340,0
20240802,162600,175142480,5340,5340,5340,5340,0
20240802,162500,175142480,5340,5340,5340,5340,0
20240802,162400,175142480,5340,5340,5340,5340,0
20240802,162300,175142480,5340,5340,5340,5340,0
20240802,162200,175142480,5340,5340,5340,5340,0
20240802,162100,175142480,5340,5340,5340,5340,2000
20240802,162000,175142480,5340,5340,5340,5340,0
20240802,161900,175142480,5340,5340,5340,5340,0
20240802,161800,175142480,5340,5340,5340,5340,0
20240802,161700,175142480,5340,5340,5340,5340,0
20240802,161600,175142480,5340,5340,5340,5340,0
20240802,161500,175142480,5340,5340,5340,5340,0
20240802,161400,175142480,5340,5340,5340,5340,0
20240802,161300,175142480,5340,5340,5340,5340,0
20240802,161200,175142480,5340,5340,5340,5340,0
20240802,161100,175142480,5340,5340,5340,5340,0
20240802,161000,175142480,5340,5340,5340,5340,0
20240802,160900,175142480,5340,5340,5340,5340,0
20240802,160800,175142480,5340,5340,5340,5340,0
20240802,160700,175142480,5340,5340,5340,5340,0
20240802,160600,175142480,5340,5340,5340,5340,0
20240802,160500,175142480,5340,5340,5340,5340,0
20240802,160400,175142480,5340,5340,5340,5340,0
20240802,160300,175142480,5340,5340,5340,5340,0
20240802,160200,175142480,5340,5340,5340,5340,0
20240802,160100,175142480,5340,5340,5340,5340,0
20240802,160000,175142480,5340,5340,5340,5340,0
20240802,155900,175142480,5340,5340,5340,5340,0
20240802,155800,175142480,5340,5340,5340,5340,0
20240802,155700,175142480,5340,5340,5340,5340,0
20240802,155600,175142480,5340,5340,5340,5340,0
20240802,155500,175142480,5340,5340,5340,5340,0
20240802,155400,175142480,5340,5340,5340,5340,0
20240802,155300,175142480,5340,5340,5340,5340,0
20240802,155200,175142480,5340,5340,5340,5340,0
20240802,155100,175142480,5340,5340,5340,5340,2000
20240802,155000,175142480,5340,5340,5340,5340,0
20240802,154900,175142480,5340,5340,5340,5340,0
20240802,154800,175142480,5340,5340,5340,5340,0
20240802,154700,175142480,5340,5340,5340,5340,0
20240802,154600,175142480,5340,5340,5340,5340,0
20240802,154500,175142480,5340,5340,5340,5340,0
20240802,154400,175142480,5340,5340,5340,5340,0
20240802,154300,175142480,5340,5340,5340,5340,0
20240802,154200,175142480,5340,5340,5340,5340,0
20240802,154100,175142480,5340,5340,5340,5340,0
20240802,154000,175142480,5340,5340,5340,5340,0
20240802,153900,175142480,5340,5340,5340,5340,0
20240802,153800,175142480,5340,5340,5340,5340,0
20240802,153700,175142480,5340,5340,5340,5340,0
20240802,153600,175142480,5340,5340,5340,5340,0
20240802,153500,175142480,5340,5340,5340,5340,0
20240802,153400,175142480,5340,5340,5340,5340,0
20240802,153300,175142480,5340,5340,5340,5340,0
20240802,153200,175142480,5340,5340,5340,5340,0
20240802,153100,175142480,5340,5340,5340,5340,0
20240802,153000,175142480,5340,5340,5340,5340,2000
20240802,152900,164462480,5340,5340,5340,5340,0
20240802,152800,164462480,5340,5340,5340,5340,0
20240802,152700,164462480,5340,5340,5340,5340,0
20240802,152600,164462480,5340,5340,5340,5340,0
20240802,152500,164462480,5340,5340,5340,5340,0
20240802,152400,164462480,5340,5340,5340,5340,0
20240802,152300,164462480,5340,5340,5340,5340,0
20240802,152200,164462480,5340,5340,5340,5340,0
20240802,152100,164462480,5340,5340,5340,5340,0
20240802,152000,164462480,5340,5340,5340,5340,0
20240802,151900,164462480,5340,5340,5340,5340,0
20240802,151800,164462480,5340,5270,5340,5270,825
20240802,151700,160093810,5290,5280,5290,5280,13
20240802,151600,160025160,5280,5280,5280,5280,3
20240802,151500,160009320,5290,5280,5290,5280,2
20240802,151400,159998750,5290,5300,5340,5250,3508
20240802,151300,141532960,5310,5310,5310,5310,0
20240802,151200,141532960,5310,5310,5310,5310,0
20240802,151100,141532960,5310,5310,5310,5310,0
20240802,151000,141532960,5310,5300,5310,5300,24
20240802,150900,141405750,5310,5310,5310,5310,0
20240802,150800,141405750,5310,5290,5310,5280,1733
20240802,150700,132245360,5310,5310,5310,5310,1
20240802,150600,132240050,5300,5300,5310,5300,101
20240802,150500,131704730,5310,5290,5310,5290,1001
20240802,150400,126399860,5290,5280,5290,5270,53
20240802,150300,126120290,5290,5300,5300,5290,30
20240802,150200,125961490,5310,5310,5310,5310,0
20240802,150100,125961490,5310,5320,5340,5270,4861
20240802,150000,100258340,5330,5330,5330,5330,10
20240802,145900,100205040,5340,5340,5340,5340,0
20240802,145800,100205040,5340,5340,5340,5340,0
20240802,145700,100205040,5340,5340,5340,5340,0
20240802,145600,100205040,5340,5330,5340,5330,73
20240802,145500,99815940,5340,5300,5350,5300,119
20240802,145400,99184820,5300,5300,5300,5300,0
20240802,145300,99184820,5300,5300,5300,5300,0
20240802,145200,99184820,5300,5300,5300,5300,0
20240802,145100,99184820,5300,5300,5300,5300,0
20240802,145000,99184820,5300,5300,5300,5300,0
20240802,144900,99184820,5300,5300,5300,5300,0
20240802,144800,99184820,5300,5300,5300,5300,0
20240802,144700,99184820,5300,5300,5300,5300,0
20240802,144600,99184820,5300,5300,5300,5300,0
20240802,144500,99184820,5300,5300,5300,5300,0
20240802,144400,99184820,5300,5300,5310,5300,3
20240802,144300,99168910,5310,5300,5310,5270,1997
20240802,144200,88626980,5320,5320,5320,5320,0
20240802,144100,88626980,5320,5320,5320,5320,0
20240802,144000,88626980,5320,5320,5320,5320,0
20240802,143900,88626980,5320,5320,5320,5320,0
20240802,143800,88626980,5320,5320,5320,5320,0
20240802,143700,88626980,5320,5320,5320,5320,0
20240802,143600,88626980,5320,5320,5320,5320,0
20240802,143500,88626980,5320,5320,5320,5320,0
20240802,143400,88626980,5320,5320,5320,5320,0
20240802,143300,88626980,5320,5320,5320,5320,0
20240802,143200,88626980,5320,5320,5320,5320,0
20240802,143100,88626980,5320,5320,5320,5320,0
20240802,143000,88626980,5320,5320,5320,5320,0
20240802,142900,88626980,5320,5320,5320,5320,0
20240802,142800,88626980,5320,5320,5320,5320,0
20240802,142700,88626980,5320,5320,5320,5320,0
20240802,142600,88626980,5320,5320,5320,5320,0
20240802,142500,88626980,5320,5320,5320,5320,0
20240802,142400,88626980,5320,5320,5320,5320,0
20240802,142300,88626980,5320,5320,5320,5320,0
20240802,142200,88626980,5320,5320,5320,5320,0
20240802,142100,88626980,5320,5310,5320,5310,2
20240802,142000,88616350,5290,5320,5320,5290,3000
20240802,141900,72679660,5320,5320,5320,5320,0
20240802,141800,72679660,5320,5320,5320,5320,0
20240802,141700,72679660,5320,5320,5320,5320,59
20240802,141600,72365780,5320,5320,5320,5320,0
20240802,141500,72365780,5320,5320,5320,5320,0
20240802,141400,72365780,5320,5320,5320,5320,0
20240802,141300,72365780,5320,5320,5320,5320,0
20240802,141200,72365780,5320,5320,5320,5320,0
20240802,141100,72365780,5320,5320,5320,5320,0
20240802,141000,72365780,5320,5320,5320,5320,0
20240802,140900,72365780,5320,5320,5320,5320,0
20240802,140800,72365780,5320,5320,5320,5320,10
20240802,140700,72312580,5320,5320,5320,5320,0
20240802,140600,72312580,5320,5320,5320,5320,0
20240802,140500,72312580,5320,5320,5320,5320,0
20240802,140400,72312580,5320,5320,5320,5320,0
20240802,140300,72312580,5320,5320,5320,5320,0
20240802,140200,72312580,5320,5320,5320,5320,0
20240802,140100,72312580,5320,5320,5320,5320,0
20240802,140000,72312580,5320,5320,5320,5320,0
20240802,135900,72312580,5320,5320,5320,5320,0
20240802,135800,72312580,5320,5320,5320,5320,0
20240802,135700,72312580,5320,5320,5320,5320,0
20240802,135600,72312580,5320,5320,5320,5320,0
20240802,135500,72312580,5320,5320,5320,5320,1
20240802,135400,72307260,5300,5300,5300,5300,50
20240802,135300,72042260,5330,5330,5330,5330,0
20240802,135200,72042260,5330,5310,5330,5300,53
20240802,135100,71761190,5340,5340,5340,5340,2
20240802,135000,71750510,5300,5360,5360,5300,5000
20240802,134900,45218080,5380,5380,5380,5380,0
20240802,134800,45218080,5380,5380,5380,5380,0
20240802,134700,45218080,5380,5380,5380,5380,0
20240802,134600,45218080,5380,5380,5380,5380,1
20240802,134500,45212700,5380,5380,5380,5370,85
20240802,134400,44756230,5330,5330,5330,5330,0
20240802,134300,44756230,5330,5330,5330,5330,0
20240802,134200,44756230,5330,5330,5330,5330,0
20240802,134100,44756230,5330,5330,5330,5330,0
20240802,134000,44756230,5330,5330,5330,5330,0
20240802,133900,44756230,5330,5330,5330,5330,0
20240802,133800,44756230,5330,5330,5330,5330,0
20240802,133700,44756230,5330,5330,5330,5330,0
20240802,133600,44756230,5330,5330,5330,5330,0
20240802,133500,44756230,5330,5330,5330,5330,0
20240802,133400,44756230,5330,5330,5330,5330,0
20240802,133300,44756230,5330,5330,5330,5330,0
20240802,133200,44756230,5330,5330,5330,5330,0
20240802,133100,44756230,5330,5330,5330,5330,0
20240802,133000,44756230,5330,5330,5330,5330,0
20240802,132900,44756230,5330,5330,5330,5330,0
20240802,132800,44756230,5330,5330,5330,5330,0
20240802,132700,44756230,5330,5330,5330,5330,20
20240802,132600,44649630,5330,5330,5330,5330,225
20240802,132500,43450380,5380,5380,5380,5380,0
20240802,132400,43450380,5380,5380,5380,5380,0
20240802,132300,43450380,5380,5380,5380,5380,0
20240802,132200,43450380,5380,5360,5380,5330,421
20240802,132100,41205410,5380,5380,5380,5380,0
20240802,132000,41205410,5380,5380,5380,5380,0
20240802,131900,41205410,5380,5380,5380,5380,0
20240802,131800,41205410,5380,5380,5380,5380,0
20240802,131700,41205410,5380,5380,5380,5380,0
20240802,131600,41205410,5380,5380,5380,5380,0
20240802,131500,41205410,5380,5380,5380,5380,1
20240802,131400,41200030,5340,5380,5380,5340,51
20240802,131300,40927630,5370,5350,5380,5350,133
20240802,131200,40214410,5380,5380,5380,5380,0
20240802,131100,40214410,5380,5350,5380,5350,51
20240802,131000,39941530,5350,5350,5350,5350,50
20240802,130900,39674030,5350,5350,5350,5350,0
20240802,130800,39674030,5350,5350,5350,5350,0
20240802,130700,39674030,5350,5350,5350,5350,0
20240802,130600,39674030,5350,5350,5350,5350,0
20240802,130500,39674030,5350,5350,5350,5350,0
20240802,130400,39674030,5350,5350,5350,5350,50
20240802,130300,39406530,5350,5350,5350,5350,0
20240802,130200,39406530,5350,5350,5350,5350,0
20240802,130100,39406530,5350,5350,5350,5350,0
20240802,130000,39406530,5350,5350,5350,5350,0
20240802,125900,39406530,5350,5350,5350,5350,0
20240802,125800,39406530,5350,5350,5350,5350,0
20240802,125700,39406530,5350,5350,5350,5350,0
20240802,125600,39406530,5350,5350,5350,5350,0
20240802,125500,39406530,5350,5350,5350,5350,0
20240802,125400,39406530,5350,5350,5350,5350,0
20240802,125300,39406530,5350,5350,5350,5350,0
20240802,125200,39406530,5350,5350,5350,5350,0
20240802,125100,39406530,5350,5350,5350,5350,0
20240802,125000,39406530,5350,5350,5350,5350,0
20240802,124900,39406530,5350,5350,5350,5350,1
20240802,124800,39401180,5350,5350,5350,5350,0
20240802,124700,39401180,5350,5350,5350,5350,0
20240802,124600,39401180,5350,5350,5350,5350,0
20240802,124500,39401180,5350,5350,5350,5350,0
20240802,124400,39401180,5350,5350,5350,5350,0
20240802,124300,39401180,5350,5350,5350,5350,0
20240802,124200,39401180,5350,5350,5350,5350,0
20240802,124100,39401180,5350,5350,5350,5350,0
20240802,124000,39401180,5350,5350,5350,5350,0
20240802,123900,39401180,5350,5350,5350,5350,0
20240802,123800,39401180,5350,5350,5350,5350,0
20240802,123700,39401180,5350,5350,5350,5350,0
20240802,123600,39401180,5350,5350,5350,5350,0
20240802,123500,39401180,5350,5350,5350,5350,0
20240802,123400,39401180,5350,5350,5350,5350,0
20240802,123300,39401180,5350,5350,5350,5350,0
20240802,123200,39401180,5350,5350,5350,5350,50
20240802,123100,39133680,5380,5360,5380,5350,52
20240802,123000,38855410,5380,5380,5380,5380,0
20240802,122900,38855410,5380,5350,5380,5350,52
20240802,122800,38577150,5380,5360,5380,5350,52
20240802,122700,38298410,5360,5360,5360,5360,0
20240802,122600,38298410,5360,5360,5360,5360,25
20240802,122500,38164410,5380,5380,5380,5380,0
20240802,122400,38164410,5380,5380,5380,5380,0
20240802,122300,38164410,5380,5380,5380,5380,0
20240802,122200,38164410,5380,5380,5380,5380,0
20240802,122100,38164410,5380,5380,5380,5380,0
20240802,122000,38164410,5380,5380,5380,5380,0
20240802,121900,38164410,5380,5380,5380,5380,0
20240802,121800,38164410,5380,5380,5380,5380,0
20240802,121700,38164410,5380,5380,5380,5380,0
20240802,121600,38164410,5380,5380,5380,5380,0
20240802,121500,38164410,5380,5380,5380,5380,0
20240802,121400,38164410,5380,5380,5380,5380,0
20240802,121300,38164410,5380,5380,5380,5380,0
20240802,121200,38164410,5380,5380,5380,5380,0
20240802,121100,38164410,5380,5380,5380,5380,0
20240802,121000,38164410,5380,5380,5380,5380,0
20240802,120900,38164410,5380,5380,5380,5380,0
20240802,120800,38164410,5380,5380,5380,5380,0
20240802,120700,38164410,5380,5380,5380,5380,0
20240802,120600,38164410,5380,5380,5380,5380,0
20240802,120500,38164410,5380,5380,5380,5380,0
20240802,120400,38164410,5380,5380,5380,5380,0
20240802,120300,38164410,5380,5380,5380,5380,0
20240802,120200,38164410,5380,5380,5380,5380,0
20240802,120100,38164410,5380,5380,5380,5380,0
20240802,120000,38164410,5380,5380,5380,5380,0
20240802,115900,38164410,5380,5380,5380,5380,0
20240802,115800,38164410,5380,5380,5380,5380,0
20240802,115700,38164410,5380,5380,5380,5380,0
20240802,115600,38164410,5380,5380,5380,5380,0
20240802,115500,38164410,5380,5380,5380,5380,0
20240802,115400,38164410,5380,5380,5380,5380,0
20240802,115300,38164410,5380,5380,5380,5380,0
20240802,115200,38164410,5380,5380,5380,5380,0
20240802,115100,38164410,5380,5380,5380,5380,0
20240802,115000,38164410,5380,5380,5380,5380,0
20240802,114900,38164410,5380,5380,5380,5380,0
20240802,114800,38164410,5380,5380,5380,5380,0
20240802,114700,38164410,5380,5380,5380,5380,0
20240802,114600,38164410,5380,5380,5380,5380,0
20240802,114500,38164410,5380,5380,5380,5380,0
20240802,114400,38164410,5380,5380,5380,5380,0
20240802,114300,38164410,5380,5380,5380,5380,0
20240802,114200,38164410,5380,5380,5380,5380,0
20240802,114100,38164410,5380,5380,5380,5380,0
20240802,114000,38164410,5380,5380,5380,5380,0
20240802,113900,38164410,5380,5380,5380,5380,0
20240802,113800,38164410,5380,5380,5380,5380,0
20240802,113700,38164410,5380,5380,5380,5380,0
20240802,113600,38164410,5380,5380,5380,5380,0
20240802,113500,38164410,5380,5380,5380,5380,0
20240802,113400,38164410,5380,5380,5380,5380,0
20240802,113300,38164410,5380,5380,5380,5380,0
20240802,113200,38164410,5380,5380,5380,5380,0
20240802,113100,38164410,5380,5380,5380,5380,0
20240802,113000,38164410,5380,5380,5380,5380,0
20240802,112900,38164410,5380,5380,5380,5380,2
20240802,112800,38153650,5360,5360,5360,5360,0
20240802,112700,38153650,5360,5360,5360,5360,0
20240802,112600,38153650,5360,5360,5360,5360,0
20240802,112500,38153650,5360,5360,5360,5360,50
20240802,112400,37885650,5380,5380,5380,5380,0
20240802,112300,37885650,5380,5380,5380,5380,0
20240802,112200,37885650,5380,5380,5380,5380,0
20240802,112100,37885650,5380,5380,5380,5380,0
20240802,112000,37885650,5380,5380,5380,5380,0
20240802,111900,37885650,5380,5380,5380,5380,0
20240802,111800,37885650,5380,5380,5380,5380,2
20240802,111700,37874890,5380,5380,5380,5380,0
20240802,111600,37874890,5380,5380,5380,5380,0
20240802,111500,37874890,5380,5380,5380,5380,0
20240802,111400,37874890,5380,5380,5380,5380,0
20240802,111300,37874890,5380,5380,5380,5380,0
20240802,111200,37874890,5380,5380,5380,5380,2
20240802,111100,37864130,5350,5350,5350,5350,1
20240802,111000,37858780,5390,5390,5390,5390,0
20240802,110900,37858780,5390,5390,5390,5390,0
20240802,110800,37858780,5390,5390,5390,5390,0
20240802,110700,37858780,5390,5390,5390,5390,0
20240802,110600,37858780,5390,5390,5390,5390,0
20240802,110500,37858780,5390,5390,5390,5390,0
20240802,110400,37858780,5390,5390,5390,5390,0
20240802,110300,37858780,5390,5390,5390,5390,0
20240802,110200,37858780,5390,5390,5390,5390,2
20240802,110100,37848000,5380,5380,5380,5360,3002
20240802,110000,21727240,5390,5360,5390,5360,2283
20240802,105900,9443520,5410,5390,5410,5390,425
20240802,105800,7148700,5390,5390,5390,5390,2
20240802,105700,7137920,5360,5360,5360,5360,25
20240802,105600,7003920,5390,5390,5390,5390,0
20240802,105500,7003920,5390,5390,5390,5390,0
20240802,105400,7003920,5390,5390,5390,5390,0
20240802,105300,7003920,5390,5390,5390,5390,0
20240802,105200,7003920,5390,5390,5390,5390,0
20240802,105100,7003920,5390,5390,5390,5390,0
20240802,105000,7003920,5390,5390,5390,5390,0
20240802,104900,7003920,5390,5390,5390,5390,10
20240802,104800,6950020,5360,5360,5360,5360,0
20240802,104700,6950020,5360,5360,5360,5360,30
20240802,104600,6789220,5390,5390,5390,5360,24
20240802,104500,6660440,5360,5360,5360,5360,0
20240802,104400,6660440,5360,5360,5360,5360,500
20240802,104300,3980440,5390,5360,5390,5360,32
20240802,104200,3808860,5390,5390,5390,5390,0
20240802,104100,3808860,5390,5390,5390,5390,0
20240802,104000,3808860,5390,5390,5390,5390,0
20240802,103900,3808860,5390,5390,5390,5390,0
20240802,103800,3808860,5390,5390,5390,5390,0
20240802,103700,3808860,5390,5390,5390,5390,0
20240802,103600,3808860,5390,5390,5390,5390,0
20240802,103500,3808860,5390,5390,5390,5390,0
20240802,103400,3808860,5390,5390,5390,5390,0
20240802,103300,3808860,5390,5390,5390,5390,20
20240802,103200,3701060,5390,5390,5390,5390,2
20240802,103100,3690280,5360,5360,5360,5360,0
20240802,103000,3690280,5360,5360,5360,5360,0
20240802,102900,3690280,5360,5360,5360,5360,0
20240802,102800,3690280,5360,5360,5360,5360,0
20240802,102700,3690280,5360,5360,5360,5360,0
20240802,102600,3690280,5360,5360,5360,5360,0
20240802,102500,3690280,5360,5360,5360,5360,20
20240802,102400,3583080,5400,5400,5400,5400,0
20240802,102300,3583080,5400,5400,5400,5400,0
20240802,102200,3583080,5400,5400,5400,5400,0
20240802,102100,3583080,5400,5400,5400,5400,0
20240802,102000,3583080,5400,5400,5400,5400,0
20240802,101900,3583080,5400,5400,5400,5400,0
20240802,101800,3583080,5400,5400,5400,5400,0
20240802,101700,3583080,5400,5400,5400,5400,0
20240802,101600,3583080,5400,5400,5400,5400,0
20240802,101500,3583080,5400,5400,5400,5400,0
20240802,101400,3583080,5400,5400,5400,5400,0
20240802,101300,3583080,5400,5400,5400,5400,0
20240802,101200,3583080,5400,5400,5400,5400,0
20240802,101100,3583080,5400,5400,5400,5400,2
20240802,101000,3572280,5400,5400,5400,5400,0
20240802,100900,3572280,5400,5400,5400,5400,0
20240802,100800,3572280,5400,5400,5400,5400,0
20240802,100700,3572280,5400,5400,5400,5400,0
20240802,100600,3572280,5400,5400,5400,5400,0
20240802,100500,3572280,5400,5400,5400,5400,0
20240802,100400,3572280,5400,5400,5400,5400,1
20240802,100300,3566880,5350,5350,5350,5350,0
20240802,100200,3566880,5350,5350,5350,5350,0
20240802,100100,3566880,5350,5350,5350,5350,0
20240802,100000,3566880,5350,5360,5360,5350,15
20240802,095900,3486490,5400,5400,5400,5400,1
20240802,095800,3481090,5360,5360,5360,5360,0
20240802,095700,3481090,5360,5360,5360,5360,3
20240802,095600,3465010,5360,5370,5370,5360,52
20240802,095500,3186170,5380,5380,5380,5380,0
20240802,095400,3186170,5380,5380,5380,5380,0
20240802,095300,3186170,5380,5380,5380,5380,0
20240802,095200,3186170,5380,5380,5380,5380,0
20240802,095100,3186170,5380,5380,5380,5380,5
20240802,095000,3159270,5390,5390,5390,5390,81
20240802,094900,2722680,5400,5400,5400,5400,0
20240802,094800,2722680,5400,5400,5400,5400,0
20240802,094700,2722680,5400,5400,5400,5400,0
20240802,094600,2722680,5400,5390,5400,5390,3
20240802,094500,2706490,5400,5400,5400,5400,0
20240802,094400,2706490,5400,5400,5400,5400,2
20240802,094300,2695690,5410,5410,5410,5410,0
20240802,094200,2695690,5410,5410,5410,5410,0
20240802,094100,2695690,5410,5410,5410,5410,0
20240802,094000,2695690,5410,5410,5410,5410,0
20240802,093900,2695690,5410,5410,5410,5410,0
20240802,093800,2695690,5410,5410,5410,5410,0
20240802,093700,2695690,5410,5410,5410,5410,0
20240802,093600,2695690,5410,5410,5410,5410,0
20240802,093500,2695690,5410,5410,5410,5410,0
20240802,093400,2695690,5410,5410,5410,5410,0
20240802,093300,2695690,5410,5410,5410,5410,0
20240802,093200,2695690,5410,5410,5410,5410,0
20240802,093100,2695690,5410,5410,5410,5410,0
20240802,093000,2695690,5410,5410,5410,5410,0
20240802,092900,2695690,5410,5410,5410,5410,0
20240802,092800,2695690,5410,5410,5410,5410,1
20240802,092700,2690280,5360,5360,5360,5360,0
20240802,092600,2690280,5360,5380,5380,5360,41
20240802,092500,2470250,5410,5410,5410,5410,0
20240802,092400,2470250,5410,5410,5410,5410,0
20240802,092300,2470250,5410,5410,5410,5410,1
20240802,092200,2464840,5410,5410,5410,5410,0
20240802,092100,2464840,5410,5410,5410,5410,34
20240802,092000,2280900,5390,5390,5390,5390,0
20240802,091900,2280900,5390,5390,5390,5390,0
20240802,091800,2280900,5390,5390,5390,5390,0
20240802,091700,2280900,5390,5390,5390,5390,0
20240802,091600,2280900,5390,5390,5390,5390,0
20240802,091500,2280900,5390,5390,5390,5390,109
20240802,091400,1693390,5390,5390,5390,5390,3
20240802,091300,1677220,5420,5420,5420,5420,1
20240802,091200,1671800,5430,5440,5440,5430,3
20240802,091100,1655490,5390,5390,5390,5390,1
20240802,091000,1650100,5400,5400,5400,5400,1
20240802,090900,1644700,5440,5440,5440,5440,0
20240802,090800,1644700,5440,5440,5440,5440,0
20240802,090700,1644700,5440,5440,5440,5440,0
20240802,090600,1644700,5440,5440,5440,5440,0
20240802,090500,1644700,5440,5440,5440,5440,0
20240802,090400,1644700,5440,5440,5440,5440,1
20240802,090300,1639260,5410,5410,5410,5410,0
20240802,090200,1639260,5410,5410,5410,5410,0
20240802,090100,1639260,5410,5410,5410,5410,0
20240802,090000,1639260,5410,5410,5440,5410,303