KissMeData/086820/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195500,324411420,13720,13720,13720,13720,594
20240802,195400,324411420,13720,13720,13720,13720,0
20240802,195300,324411420,13720,13720,13720,13720,0
20240802,195200,324411420,13720,13720,13720,13720,0
20240802,195100,324411420,13720,13720,13720,13720,0
20240802,195000,324411420,13720,13720,13720,13720,0
20240802,194900,324411420,13720,13720,13720,13720,0
20240802,194800,324411420,13720,13720,13720,13720,0
20240802,194700,324411420,13720,13720,13720,13720,0
20240802,194600,324411420,13720,13720,13720,13720,0
20240802,194500,324411420,13720,13720,13720,13720,0
20240802,194400,324411420,13720,13720,13720,13720,0
20240802,194300,324411420,13720,13720,13720,13720,0
20240802,194200,324411420,13720,13720,13720,13720,0
20240802,194100,324411420,13720,13720,13720,13720,0
20240802,194000,324411420,13720,13720,13720,13720,0
20240802,193900,324411420,13720,13720,13720,13720,0
20240802,193800,324411420,13720,13720,13720,13720,0
20240802,193700,324411420,13720,13720,13720,13720,0
20240802,193600,324411420,13720,13720,13720,13720,0
20240802,193500,324411420,13720,13720,13720,13720,0
20240802,193400,324411420,13720,13720,13720,13720,0
20240802,193300,324411420,13720,13720,13720,13720,0
20240802,193200,324411420,13720,13720,13720,13720,0
20240802,193100,324411420,13720,13720,13720,13720,0
20240802,193000,324411420,13720,13720,13720,13720,0
20240802,192900,324411420,13720,13720,13720,13720,0
20240802,192800,324411420,13720,13720,13720,13720,0
20240802,192700,324411420,13720,13720,13720,13720,0
20240802,192600,324411420,13720,13720,13720,13720,0
20240802,192500,324411420,13720,13720,13720,13720,594
20240802,192400,324411420,13720,13720,13720,13720,0
20240802,192300,324411420,13720,13720,13720,13720,0
20240802,192200,324411420,13720,13720,13720,13720,0
20240802,192100,324411420,13720,13720,13720,13720,0
20240802,192000,324411420,13720,13720,13720,13720,0
20240802,191900,324411420,13720,13720,13720,13720,0
20240802,191800,324411420,13720,13720,13720,13720,0
20240802,191700,324411420,13720,13720,13720,13720,0
20240802,191600,324411420,13720,13720,13720,13720,0
20240802,191500,324411420,13720,13720,13720,13720,0
20240802,191400,324411420,13720,13720,13720,13720,0
20240802,191300,324411420,13720,13720,13720,13720,0
20240802,191200,324411420,13720,13720,13720,13720,0
20240802,191100,324411420,13720,13720,13720,13720,0
20240802,191000,324411420,13720,13720,13720,13720,0
20240802,190900,324411420,13720,13720,13720,13720,0
20240802,190800,324411420,13720,13720,13720,13720,0
20240802,190700,324411420,13720,13720,13720,13720,0
20240802,190600,324411420,13720,13720,13720,13720,0
20240802,190500,324411420,13720,13720,13720,13720,0
20240802,190400,324411420,13720,13720,13720,13720,0
20240802,190300,324411420,13720,13720,13720,13720,0
20240802,190200,324411420,13720,13720,13720,13720,0
20240802,190100,324411420,13720,13720,13720,13720,0
20240802,190000,324411420,13720,13720,13720,13720,0
20240802,185900,324411420,13720,13720,13720,13720,0
20240802,185800,324411420,13720,13720,13720,13720,0
20240802,185700,324411420,13720,13720,13720,13720,0
20240802,185600,324411420,13720,13720,13720,13720,0
20240802,185500,324411420,13720,13720,13720,13720,594
20240802,185400,324411420,13720,13720,13720,13720,0
20240802,185300,324411420,13720,13720,13720,13720,0
20240802,185200,324411420,13720,13720,13720,13720,0
20240802,185100,324411420,13720,13720,13720,13720,0
20240802,185000,324411420,13720,13720,13720,13720,0
20240802,184900,324411420,13720,13720,13720,13720,0
20240802,184800,324411420,13720,13720,13720,13720,0
20240802,184700,324411420,13720,13720,13720,13720,0
20240802,184600,324411420,13720,13720,13720,13720,0
20240802,184500,324411420,13720,13720,13720,13720,0
20240802,184400,324411420,13720,13720,13720,13720,0
20240802,184300,324411420,13720,13720,13720,13720,0
20240802,184200,324411420,13720,13720,13720,13720,0
20240802,184100,324411420,13720,13720,13720,13720,0
20240802,184000,324411420,13720,13720,13720,13720,0
20240802,183900,324411420,13720,13720,13720,13720,0
20240802,183800,324411420,13720,13720,13720,13720,0
20240802,183700,324411420,13720,13720,13720,13720,0
20240802,183600,324411420,13720,13720,13720,13720,0
20240802,183500,324411420,13720,13720,13720,13720,0
20240802,183400,324411420,13720,13720,13720,13720,0
20240802,183300,324411420,13720,13720,13720,13720,0
20240802,183200,324411420,13720,13720,13720,13720,0
20240802,183100,324411420,13720,13720,13720,13720,0
20240802,183000,324411420,13720,13720,13720,13720,0
20240802,182900,324411420,13720,13720,13720,13720,0
20240802,182800,324411420,13720,13720,13720,13720,0
20240802,182700,324411420,13720,13720,13720,13720,0
20240802,182600,324411420,13720,13720,13720,13720,0
20240802,182500,324411420,13720,13720,13720,13720,594
20240802,182400,324411420,13720,13720,13720,13720,0
20240802,182300,324411420,13720,13720,13720,13720,0
20240802,182200,324411420,13720,13720,13720,13720,0
20240802,182100,324411420,13720,13720,13720,13720,0
20240802,182000,324411420,13720,13720,13720,13720,0
20240802,181900,324411420,13720,13720,13720,13720,0
20240802,181800,324411420,13720,13720,13720,13720,0
20240802,181700,324411420,13720,13720,13720,13720,0
20240802,181600,324411420,13720,13720,13720,13720,0
20240802,181500,324411420,13720,13720,13720,13720,0
20240802,181400,324411420,13720,13720,13720,13720,0
20240802,181300,324411420,13720,13720,13720,13720,0
20240802,181200,324411420,13720,13720,13720,13720,0
20240802,181100,324411420,13720,13720,13720,13720,0
20240802,181000,324411420,13720,13720,13720,13720,0
20240802,180900,324411420,13720,13720,13720,13720,0
20240802,180800,324411420,13720,13720,13720,13720,0
20240802,180700,324411420,13720,13720,13720,13720,0
20240802,180600,324411420,13720,13720,13720,13720,0
20240802,180500,324411420,13720,13720,13720,13720,0
20240802,180400,324411420,13720,13720,13720,13720,0
20240802,180300,324411420,13720,13720,13720,13720,0
20240802,180200,324411420,13720,13720,13720,13720,0
20240802,180100,324411420,13720,13720,13720,13720,0
20240802,180000,324411420,13720,13720,13720,13720,0
20240802,175900,324411420,13720,13720,13720,13720,0
20240802,175800,324411420,13720,13720,13720,13720,0
20240802,175700,324411420,13720,13720,13720,13720,0
20240802,175600,324411420,13720,13720,13720,13720,0
20240802,175500,324411420,13720,13720,13720,13720,594
20240802,175400,324411420,13720,13720,13720,13720,0
20240802,175300,324411420,13720,13720,13720,13720,0
20240802,175200,324411420,13720,13720,13720,13720,0
20240802,175100,324411420,13720,13720,13720,13720,0
20240802,175000,324411420,13720,13720,13720,13720,0
20240802,174900,324411420,13720,13720,13720,13720,0
20240802,174800,324411420,13720,13720,13720,13720,0
20240802,174700,324411420,13720,13720,13720,13720,0
20240802,174600,324411420,13720,13720,13720,13720,0
20240802,174500,324411420,13720,13720,13720,13720,0
20240802,174400,324411420,13720,13720,13720,13720,0
20240802,174300,324411420,13720,13720,13720,13720,0
20240802,174200,324411420,13720,13720,13720,13720,0
20240802,174100,324411420,13720,13720,13720,13720,0
20240802,174000,324411420,13720,13720,13720,13720,0
20240802,173900,324411420,13720,13720,13720,13720,0
20240802,173800,324411420,13720,13720,13720,13720,0
20240802,173700,324411420,13720,13720,13720,13720,0
20240802,173600,324411420,13720,13720,13720,13720,0
20240802,173500,324411420,13720,13720,13720,13720,0
20240802,173400,324411420,13720,13720,13720,13720,0
20240802,173300,324411420,13720,13720,13720,13720,0
20240802,173200,324411420,13720,13720,13720,13720,0
20240802,173100,324411420,13720,13720,13720,13720,0
20240802,173000,324411420,13720,13720,13720,13720,0
20240802,172900,324411420,13720,13720,13720,13720,0
20240802,172800,324411420,13720,13720,13720,13720,0
20240802,172700,324411420,13720,13720,13720,13720,0
20240802,172600,324411420,13720,13720,13720,13720,0
20240802,172500,324411420,13720,13720,13720,13720,594
20240802,172400,324411420,13720,13720,13720,13720,0
20240802,172300,324411420,13720,13720,13720,13720,0
20240802,172200,324411420,13720,13720,13720,13720,0
20240802,172100,324411420,13720,13720,13720,13720,0
20240802,172000,324411420,13720,13720,13720,13720,0
20240802,171900,324411420,13720,13720,13720,13720,0
20240802,171800,324411420,13720,13720,13720,13720,0
20240802,171700,324411420,13720,13720,13720,13720,0
20240802,171600,324411420,13720,13720,13720,13720,0
20240802,171500,324411420,13720,13720,13720,13720,0
20240802,171400,324411420,13720,13720,13720,13720,0
20240802,171300,324411420,13720,13720,13720,13720,0
20240802,171200,324411420,13720,13720,13720,13720,0
20240802,171100,324411420,13720,13720,13720,13720,0
20240802,171000,324411420,13720,13720,13720,13720,0
20240802,170900,324411420,13720,13720,13720,13720,0
20240802,170800,324411420,13720,13720,13720,13720,0
20240802,170700,324411420,13720,13720,13720,13720,0
20240802,170600,324411420,13720,13720,13720,13720,0
20240802,170500,324411420,13720,13720,13720,13720,0
20240802,170400,324411420,13720,13720,13720,13720,0
20240802,170300,324411420,13720,13720,13720,13720,0
20240802,170200,324411420,13720,13720,13720,13720,0
20240802,170100,324411420,13720,13720,13720,13720,0
20240802,170000,324411420,13720,13720,13720,13720,0
20240802,165900,324411420,13720,13720,13720,13720,0
20240802,165800,324411420,13720,13720,13720,13720,0
20240802,165700,324411420,13720,13720,13720,13720,0
20240802,165600,324411420,13720,13720,13720,13720,0
20240802,165500,324411420,13720,13720,13720,13720,594
20240802,165400,324411420,13720,13720,13720,13720,0
20240802,165300,324411420,13720,13720,13720,13720,0
20240802,165200,324411420,13720,13720,13720,13720,0
20240802,165100,324411420,13720,13720,13720,13720,0
20240802,165000,324411420,13720,13720,13720,13720,0
20240802,164900,324411420,13720,13720,13720,13720,0
20240802,164800,324411420,13720,13720,13720,13720,0
20240802,164700,324411420,13720,13720,13720,13720,0
20240802,164600,324411420,13720,13720,13720,13720,0
20240802,164500,324411420,13720,13720,13720,13720,0
20240802,164400,324411420,13720,13720,13720,13720,0
20240802,164300,324411420,13720,13720,13720,13720,0
20240802,164200,324411420,13720,13720,13720,13720,0
20240802,164100,324411420,13720,13720,13720,13720,0
20240802,164000,324411420,13720,13720,13720,13720,0
20240802,163900,324411420,13720,13720,13720,13720,0
20240802,163800,324411420,13720,13720,13720,13720,0
20240802,163700,324411420,13720,13720,13720,13720,0
20240802,163600,324411420,13720,13720,13720,13720,0
20240802,163500,324411420,13720,13720,13720,13720,0
20240802,163400,324411420,13720,13720,13720,13720,0
20240802,163300,324411420,13720,13720,13720,13720,0
20240802,163200,324411420,13720,13720,13720,13720,0
20240802,163100,324411420,13720,13720,13720,13720,0
20240802,163000,324411420,13720,13720,13720,13720,0
20240802,162900,324411420,13720,13720,13720,13720,0
20240802,162800,324411420,13720,13720,13720,13720,0
20240802,162700,324411420,13720,13720,13720,13720,0
20240802,162600,324411420,13720,13720,13720,13720,0
20240802,162500,324411420,13720,13720,13720,13720,594
20240802,162400,324411420,13720,13720,13720,13720,0
20240802,162300,324411420,13720,13720,13720,13720,0
20240802,162200,324411420,13720,13720,13720,13720,0
20240802,162100,324411420,13720,13720,13720,13720,0
20240802,162000,324411420,13720,13720,13720,13720,0
20240802,161900,324411420,13720,13720,13720,13720,0
20240802,161800,324411420,13720,13720,13720,13720,0
20240802,161700,324411420,13720,13720,13720,13720,0
20240802,161600,324411420,13720,13720,13720,13720,0
20240802,161500,324411420,13720,13720,13720,13720,0
20240802,161400,324411420,13720,13720,13720,13720,0
20240802,161300,324411420,13720,13720,13720,13720,0
20240802,161200,324411420,13720,13720,13720,13720,0
20240802,161100,324411420,13720,13720,13720,13720,0
20240802,161000,324411420,13720,13720,13720,13720,0
20240802,160900,324411420,13720,13720,13720,13720,0
20240802,160800,324411420,13720,13720,13720,13720,0
20240802,160700,324411420,13720,13720,13720,13720,0
20240802,160600,324411420,13720,13720,13720,13720,0
20240802,160500,324411420,13720,13720,13720,13720,0
20240802,160400,324411420,13720,13720,13720,13720,0
20240802,160300,324411420,13720,13720,13720,13720,0
20240802,160200,324411420,13720,13720,13720,13720,0
20240802,160100,324411420,13720,13720,13720,13720,0
20240802,160000,324411420,13720,13720,13720,13720,0
20240802,155900,324411420,13720,13720,13720,13720,0
20240802,155800,324411420,13720,13720,13720,13720,0
20240802,155700,324411420,13720,13720,13720,13720,0
20240802,155600,324411420,13720,13720,13720,13720,0
20240802,155500,324411420,13720,13720,13720,13720,594
20240802,155400,324411420,13720,13720,13720,13720,0
20240802,155300,324411420,13720,13720,13720,13720,0
20240802,155200,324411420,13720,13720,13720,13720,0
20240802,155100,324411420,13720,13720,13720,13720,0
20240802,155000,324411420,13720,13720,13720,13720,0
20240802,154900,324411420,13720,13720,13720,13720,0
20240802,154800,324411420,13720,13720,13720,13720,0
20240802,154700,324411420,13720,13720,13720,13720,0
20240802,154600,324411420,13720,13720,13720,13720,0
20240802,154500,324411420,13720,13720,13720,13720,0
20240802,154400,324411420,13720,13720,13720,13720,0
20240802,154300,324411420,13720,13720,13720,13720,0
20240802,154200,324411420,13720,13720,13720,13720,0
20240802,154100,324411420,13720,13720,13720,13720,0
20240802,154000,324411420,13720,13720,13720,13720,0
20240802,153900,324411420,13720,13720,13720,13720,0
20240802,153800,324411420,13720,13720,13720,13720,0
20240802,153700,324411420,13720,13720,13720,13720,0
20240802,153600,324411420,13720,13720,13720,13720,0
20240802,153500,324411420,13720,13720,13720,13720,0
20240802,153400,324411420,13720,13720,13720,13720,0
20240802,153300,324411420,13720,13720,13720,13720,0
20240802,153200,324411420,13720,13720,13720,13720,0
20240802,153100,324411420,13720,13720,13720,13720,0
20240802,153000,324411420,13720,13720,13720,13720,594
20240802,152900,316261740,13730,13730,13730,13730,0
20240802,152800,316261740,13730,13730,13730,13730,0
20240802,152700,316261740,13730,13730,13730,13730,0
20240802,152600,316261740,13730,13730,13730,13730,0
20240802,152500,316261740,13730,13730,13730,13730,0
20240802,152400,316261740,13730,13730,13730,13730,0
20240802,152300,316261740,13730,13730,13730,13730,0
20240802,152200,316261740,13730,13730,13730,13730,0
20240802,152100,316261740,13730,13730,13730,13730,0
20240802,152000,316261740,13730,13730,13730,13730,0
20240802,151900,316261740,13730,13730,13730,13730,12
20240802,151800,316096980,13730,13770,13770,13730,13
20240802,151700,315918450,13750,13750,13750,13750,10
20240802,151600,315780950,13770,13780,13780,13770,3
20240802,151500,315739620,13780,13780,13780,13780,0
20240802,151400,315739620,13780,13780,13780,13780,17
20240802,151300,315505360,13770,13770,13770,13770,0
20240802,151200,315505360,13770,13790,13790,13770,38
20240802,151100,314981750,13820,13820,13820,13820,4
20240802,151000,314926470,13820,13820,13820,13820,20
20240802,150900,314650070,13820,13820,13820,13820,1
20240802,150800,314636250,13780,13780,13780,13780,6
20240802,150700,314553570,13790,13790,13790,13790,0
20240802,150600,314553570,13790,13790,13790,13790,0
20240802,150500,314553570,13790,13790,13790,13790,0
20240802,150400,314553570,13790,13820,13820,13790,2
20240802,150300,314525960,13800,13800,13810,13800,3
20240802,150200,314484550,13820,13820,13820,13820,0
20240802,150100,314484550,13820,13820,13820,13820,0
20240802,150000,314484550,13820,13820,13820,13820,0
20240802,145900,314484550,13820,13820,13820,13820,1
20240802,145800,314470730,13820,13820,13820,13820,1
20240802,145700,314456910,13820,13770,13820,13770,6
20240802,145600,314374240,13820,13820,13820,13820,1
20240802,145500,314360420,13830,13830,13830,13830,0
20240802,145400,314360420,13830,13830,13830,13830,10
20240802,145300,314222120,13830,13830,13830,13830,10
20240802,145200,314083820,13830,13820,13830,13820,6
20240802,145100,314000890,13820,13820,13820,13820,0
20240802,145000,314000890,13820,13820,13820,13820,51
20240802,144900,313296070,13820,13790,13820,13790,21
20240802,144800,313006010,13780,13780,13780,13780,0
20240802,144700,313006010,13780,13780,13780,13780,0
20240802,144600,313006010,13780,13780,13780,13780,0
20240802,144500,313006010,13780,13780,13780,13780,0
20240802,144400,313006010,13780,13780,13780,13780,147
20240802,144300,310980350,13780,13780,13780,13780,0
20240802,144200,310980350,13780,13780,13780,13780,10
20240802,144100,310842550,13780,13780,13780,13780,150
20240802,144000,308775550,13780,13700,13780,13700,3
20240802,143900,308734300,13700,13780,13780,13700,201
20240802,143800,305979010,13750,13750,13750,13750,0
20240802,143700,305979010,13750,13750,13750,13750,50
20240802,143600,305291510,13750,13750,13750,13750,10
20240802,143500,305154010,13750,13750,13750,13750,15
20240802,143400,304947760,13750,13750,13750,13750,0
20240802,143300,304947760,13750,13750,13750,13750,1
20240802,143200,304934010,13700,13720,13720,13700,454
20240802,143100,298711280,13780,13770,13780,13710,211
20240802,143000,295812400,13770,13770,13770,13770,0
20240802,142900,295812400,13770,13770,13770,13770,0
20240802,142800,295812400,13770,13770,13770,13770,0
20240802,142700,295812400,13770,13770,13770,13770,0
20240802,142600,295812400,13770,13770,13770,13770,2
20240802,142500,295784860,13780,13780,13780,13780,0
20240802,142400,295784860,13780,13780,13780,13780,20
20240802,142300,295509260,13780,13820,13820,13710,152
20240802,142200,293423970,13820,13820,13820,13820,2
20240802,142100,293396330,13750,13750,13750,13750,2
20240802,142000,293368830,13750,13750,13750,13750,159
20240802,141900,291182580,13760,13780,13780,13760,128
20240802,141800,289420970,13790,13830,13830,13790,263
20240802,141700,285791560,13880,13880,13880,13880,1
20240802,141600,285777680,13830,13830,13830,13830,0
20240802,141500,285777680,13830,13830,13830,13830,1
20240802,141400,285763850,13880,13880,13880,13880,0
20240802,141300,285763850,13880,13880,13880,13880,0
20240802,141200,285763850,13880,13880,13880,13880,0
20240802,141100,285763850,13880,13880,13880,13880,0
20240802,141000,285763850,13880,13880,13880,13880,1
20240802,140900,285749970,13880,13880,13880,13880,1
20240802,140800,285736090,13850,13850,13850,13850,0
20240802,140700,285736090,13850,13850,13850,13850,10
20240802,140600,285597590,13800,13800,13800,13800,1
20240802,140500,285583790,13800,13810,13810,13800,616
20240802,140400,277082890,13800,13820,13820,13800,377
20240802,140300,271876350,13830,13840,13840,13830,3
20240802,140200,271834850,13850,13850,13850,13850,0
20240802,140100,271834850,13850,13850,13850,13850,2
20240802,140000,271807150,13830,13840,13840,13830,2
20240802,135900,271779480,13850,13850,13850,13850,28
20240802,135800,271391680,13850,13850,13850,13850,0
20240802,135700,271391680,13850,13850,13850,13850,0
20240802,135600,271391680,13850,13850,13850,13850,0
20240802,135500,271391680,13850,13850,13850,13850,0
20240802,135400,271391680,13850,13850,13850,13850,1
20240802,135300,271377830,13850,13920,13920,13850,280
20240802,135200,267496110,13910,13910,13910,13910,3
20240802,135100,267454380,13910,13910,13910,13910,0
20240802,135000,267454380,13910,13910,13910,13910,0
20240802,134900,267454380,13910,13910,13910,13910,0
20240802,134800,267454380,13910,13910,13910,13910,0
20240802,134700,267454380,13910,13910,13910,13910,0
20240802,134600,267454380,13910,13900,13910,13900,70
20240802,134500,266481370,13900,13900,13900,13900,0
20240802,134400,266481370,13900,13900,13900,13900,14
20240802,134300,266286770,13890,13890,13890,13890,1
20240802,134200,266272880,13900,13900,13900,13900,0
20240802,134100,266272880,13900,13900,13900,13900,1
20240802,134000,266258980,13900,13900,13900,13900,301
20240802,133900,262075080,13900,13900,13900,13880,223
20240802,133800,258975600,13890,13890,13890,13890,0
20240802,133700,258975600,13890,13890,13890,13890,0
20240802,133600,258975600,13890,13890,13890,13890,1
20240802,133500,258961710,13900,13900,13900,13900,0
20240802,133400,258961710,13900,13900,13900,13900,100
20240802,133300,257571710,13900,13900,13900,13900,0
20240802,133200,257571710,13900,13900,13900,13900,0
20240802,133100,257571710,13900,13900,13900,13900,0
20240802,133000,257571710,13900,13900,13900,13900,0
20240802,132900,257571710,13900,13900,13900,13900,10
20240802,132800,257432710,13900,13900,13900,13900,0
20240802,132700,257432710,13900,13900,13900,13900,1
20240802,132600,257418810,13900,13890,13900,13890,33
20240802,132500,256960420,13890,13890,13890,13890,0
20240802,132400,256960420,13890,13890,13890,13890,0
20240802,132300,256960420,13890,13890,13890,13890,2
20240802,132200,256932640,13890,13890,13890,13890,0
20240802,132100,256932640,13890,13890,13890,13890,0
20240802,132000,256932640,13890,13890,13890,13890,0
20240802,131900,256932640,13890,13890,13890,13890,0
20240802,131800,256932640,13890,13890,13890,13890,0
20240802,131700,256932640,13890,13890,13890,13890,0
20240802,131600,256932640,13890,13890,13890,13890,0
20240802,131500,256932640,13890,13890,13890,13890,0
20240802,131400,256932640,13890,13890,13890,13890,5
20240802,131300,256863190,13890,13890,13890,13890,1
20240802,131200,256849300,13890,13890,13890,13890,0
20240802,131100,256849300,13890,13890,13890,13890,0
20240802,131000,256849300,13890,13890,13890,13890,0
20240802,130900,256849300,13890,13890,13890,13890,220
20240802,130800,253793500,13890,13890,13890,13890,0
20240802,130700,253793500,13890,13890,13890,13890,0
20240802,130600,253793500,13890,13890,13890,13890,0
20240802,130500,253793500,13890,13890,13890,13890,1
20240802,130400,253779610,13810,13810,13810,13810,0
20240802,130300,253779610,13810,13810,13810,13810,10
20240802,130200,253641510,13810,13810,13810,13810,0
20240802,130100,253641510,13810,13810,13810,13810,0
20240802,130000,253641510,13810,13810,13810,13810,0
20240802,125900,253641510,13810,13810,13810,13810,212
20240802,125800,250713790,13810,13820,13820,13810,100
20240802,125700,249332690,13860,13860,13860,13860,0
20240802,125600,249332690,13860,13860,13860,13860,0
20240802,125500,249332690,13860,13860,13860,13860,0
20240802,125400,249332690,13860,13860,13860,13860,0
20240802,125300,249332690,13860,13860,13860,13860,0
20240802,125200,249332690,13860,13860,13860,13860,37
20240802,125100,248819870,13860,13860,13860,13860,0
20240802,125000,248819870,13860,13860,13860,13860,0
20240802,124900,248819870,13860,13860,13860,13860,0
20240802,124800,248819870,13860,13860,13860,13860,0
20240802,124700,248819870,13860,13860,13860,13860,0
20240802,124600,248819870,13860,13860,13860,13860,1
20240802,124500,248806010,13800,13800,13800,13800,0
20240802,124400,248806010,13800,13800,13800,13800,0
20240802,124300,248806010,13800,13800,13800,13800,0
20240802,124200,248806010,13800,13800,13800,13800,0
20240802,124100,248806010,13800,13800,13800,13800,0
20240802,124000,248806010,13800,13800,13800,13800,0
20240802,123900,248806010,13800,13800,13800,13800,0
20240802,123800,248806010,13800,13800,13800,13800,0
20240802,123700,248806010,13800,13800,13800,13800,0
20240802,123600,248806010,13800,13800,13800,13800,50
20240802,123500,248116010,13870,13870,13870,13870,0
20240802,123400,248116010,13870,13870,13870,13870,0
20240802,123300,248116010,13870,13870,13870,13870,0
20240802,123200,248116010,13870,13870,13870,13870,0
20240802,123100,248116010,13870,13870,13870,13870,1
20240802,123000,248102140,13800,13800,13800,13800,140
20240802,122900,246170140,13800,13800,13800,13800,0
20240802,122800,246170140,13800,13870,13870,13800,379
20240802,122700,240936510,13870,13870,13870,13870,0
20240802,122600,240936510,13870,13870,13870,13870,1
20240802,122500,240922640,13850,13850,13850,13850,0
20240802,122400,240922640,13850,13850,13850,13850,0
20240802,122300,240922640,13850,13850,13850,13850,0
20240802,122200,240922640,13850,13850,13850,13850,0
20240802,122100,240922640,13850,13850,13850,13850,0
20240802,122000,240922640,13850,13850,13850,13850,0
20240802,121900,240922640,13850,13850,13850,13850,0
20240802,121800,240922640,13850,13850,13850,13850,0
20240802,121700,240922640,13850,13850,13850,13850,311
20240802,121600,236615290,13850,13850,13850,13850,0
20240802,121500,236615290,13850,13850,13850,13850,0
20240802,121400,236615290,13850,13850,13850,13850,50
20240802,121300,235922790,13850,13850,13850,13850,0
20240802,121200,235922790,13850,13850,13850,13850,20
20240802,121100,235645790,13850,13850,13850,13850,29
20240802,121000,235244140,13820,13820,13820,13820,0
20240802,120900,235244140,13820,13820,13820,13820,1
20240802,120800,235230320,13810,13810,13810,13810,0
20240802,120700,235230320,13810,13810,13810,13810,0
20240802,120600,235230320,13810,13810,13810,13810,0
20240802,120500,235230320,13810,13800,13810,13800,24
20240802,120400,234899080,13800,13800,13800,13800,0
20240802,120300,234899080,13800,13800,13800,13800,0
20240802,120200,234899080,13800,13800,13800,13800,19
20240802,120100,234636880,13800,13800,13800,13800,128
20240802,120000,232870480,13800,13800,13800,13800,23
20240802,115900,232553080,13800,13850,13850,13800,341
20240802,115800,227842030,13910,13910,13910,13910,1
20240802,115700,227828120,13850,13850,13850,13850,0
20240802,115600,227828120,13850,13850,13850,13850,0
20240802,115500,227828120,13850,13850,13850,13850,20
20240802,115400,227551120,13850,13880,13880,13850,97
20240802,115300,226207230,13910,13910,13910,13910,0
20240802,115200,226207230,13910,13910,13910,13910,0
20240802,115100,226207230,13910,13910,13910,13910,0
20240802,115000,226207230,13910,13910,13910,13910,1
20240802,114900,226193320,13870,13890,13890,13870,391
20240802,114800,220767350,13900,13900,13900,13900,0
20240802,114700,220767350,13900,13900,13900,13890,266
20240802,114600,217072500,13900,13900,13900,13900,8
20240802,114500,216961300,13970,13970,13970,13970,0
20240802,114400,216961300,13970,13970,13970,13970,0
20240802,114300,216961300,13970,13920,13970,13920,69
20240802,114200,215997880,13920,13920,13920,13920,2
20240802,114100,215970040,13900,13900,13900,13900,16
20240802,114000,215747640,13890,13950,13950,13890,565
20240802,113900,207893630,13960,13960,13960,13960,0
20240802,113800,207893630,13960,14000,14000,13960,52
20240802,113700,207167670,13990,13990,13990,13990,1
20240802,113600,207153680,13990,13990,13990,13990,0
20240802,113500,207153680,13990,13990,13990,13990,0
20240802,113400,207153680,13990,13990,13990,13990,0
20240802,113300,207153680,13990,13990,13990,13990,0
20240802,113200,207153680,13990,13990,13990,13990,0
20240802,113100,207153680,13990,13990,13990,13990,5
20240802,113000,207083730,13990,13990,13990,13990,5
20240802,112900,207013780,14010,14010,14010,14010,10
20240802,112800,206873680,14020,14020,14020,14020,0
20240802,112700,206873680,14020,14020,14020,14020,10
20240802,112600,206733480,14020,14020,14020,14020,0
20240802,112500,206733480,14020,14020,14020,14020,10
20240802,112400,206593280,14060,14060,14060,14060,0
20240802,112300,206593280,14060,13980,14060,13980,2
20240802,112200,206565240,14040,14040,14040,14040,0
20240802,112100,206565240,14040,14010,14040,13900,370
20240802,112000,201412530,14040,14040,14040,14040,0
20240802,111900,201412530,14040,14040,14040,14040,0
20240802,111800,201412530,14040,14040,14040,14040,0
20240802,111700,201412530,14040,14040,14040,14040,1
20240802,111600,201398490,14030,14030,14030,14030,1
20240802,111500,201384460,14030,14040,14040,14030,3
20240802,111400,201342360,14010,14010,14010,14010,2
20240802,111300,201314340,14060,14060,14060,14060,1
20240802,111200,201300280,14020,14020,14020,14020,0
20240802,111100,201300280,14020,14030,14030,14020,2
20240802,111000,201272230,14080,14080,14080,14080,0
20240802,110900,201272230,14080,14080,14080,14080,1
20240802,110800,201258150,14050,14040,14050,14040,117
20240802,110700,199615310,14040,14040,14040,14040,0
20240802,110600,199615310,14040,14090,14090,14040,3
20240802,110500,199573140,14100,13940,14100,13940,201
20240802,110400,196757610,13900,13920,13920,13900,1618
20240802,110300,174259480,13930,13980,13980,13930,16
20240802,110200,174035940,13990,14000,14000,13990,2
20240802,110100,174007950,13990,13990,13990,13990,0
20240802,110000,174007950,13990,13990,13990,13990,1
20240802,105900,173993960,14000,14000,14000,14000,0
20240802,105800,173993960,14000,14000,14000,14000,1
20240802,105700,173979960,14020,14020,14020,14020,0
20240802,105600,173979960,14020,14020,14020,14020,0
20240802,105500,173979960,14020,13990,14020,13990,70
20240802,105400,173000510,13990,14000,14000,13920,636
20240802,105300,164132140,14040,14040,14040,14040,0
20240802,105200,164132140,14040,14040,14040,14040,0
20240802,105100,164132140,14040,14040,14040,14040,1
20240802,105000,164118100,14090,14090,14090,14090,0
20240802,104900,164118100,14090,14090,14090,14090,0
20240802,104800,164118100,14090,14090,14090,14090,0
20240802,104700,164118100,14090,14090,14090,14090,0
20240802,104600,164118100,14090,14090,14090,14090,0
20240802,104500,164118100,14090,14090,14090,14090,0
20240802,104400,164118100,14090,14090,14090,14090,0
20240802,104300,164118100,14090,14090,14090,14090,0
20240802,104200,164118100,14090,14090,14090,14090,0
20240802,104100,164118100,14090,14090,14090,14090,1
20240802,104000,164104010,14100,14050,14100,14050,2
20240802,103900,164075860,14100,14010,14100,13940,101
20240802,103800,162662860,14110,14110,14110,14110,0
20240802,103700,162662860,14110,14110,14110,14110,0
20240802,103600,162662860,14110,14110,14110,14110,0
20240802,103500,162662860,14110,14110,14110,14110,0
20240802,103400,162662860,14110,14110,14110,14110,0
20240802,103300,162662860,14110,14110,14110,14110,0
20240802,103200,162662860,14110,14110,14110,14110,0
20240802,103100,162662860,14110,14060,14110,14060,3
20240802,103000,162620580,14110,14110,14110,14110,0
20240802,102900,162620580,14110,14110,14110,14110,1
20240802,102800,162606470,14110,14060,14110,14010,12
20240802,102700,162437750,14060,14060,14060,14060,20
20240802,102600,162156550,14110,14090,14110,14040,17
20240802,102500,161917450,14100,14060,14100,14060,2
20240802,102400,161889290,14120,14000,14120,14000,316
20240802,102300,157464320,14000,13990,14000,13990,219
20240802,102200,154398350,14000,14000,14000,14000,1
20240802,102100,154384350,14000,14000,14000,14000,400
20240802,102000,148784350,14000,14000,14000,14000,10
20240802,101900,148644350,14000,14000,14000,14000,0
20240802,101800,148644350,14000,14000,14000,14000,500
20240802,101700,141644350,14000,14000,14000,14000,144
20240802,101600,139628350,14000,14000,14000,14000,0
20240802,101500,139628350,14000,14000,14000,14000,30
20240802,101400,139208350,14000,14000,14000,14000,0
20240802,101300,139208350,14000,13990,14000,13950,102
20240802,101200,137784810,14000,14000,14000,14000,101
20240802,101100,136370810,14000,14000,14000,14000,0
20240802,101000,136370810,14000,14000,14000,14000,0
20240802,100900,136370810,14000,14000,14000,14000,0
20240802,100800,136370810,14000,14000,14000,14000,1
20240802,100700,136356810,14000,14000,14000,14000,0
20240802,100600,136356810,14000,14000,14000,14000,12
20240802,100500,136188810,14000,14000,14000,14000,20
20240802,100400,135908810,14000,14000,14000,14000,503
20240802,100300,128866810,13950,14000,14000,13950,107
20240802,100200,127372330,14000,14000,14000,14000,0
20240802,100100,127372330,14000,14000,14000,14000,0
20240802,100000,127372330,14000,14000,14000,14000,0
20240802,095900,127372330,14000,14000,14000,14000,156
20240802,095800,125188330,14000,14000,14000,14000,1
20240802,095700,125174330,14000,14000,14000,14000,52
20240802,095600,124446330,14000,14000,14000,14000,0
20240802,095500,124446330,14000,14000,14000,14000,0
20240802,095400,124446330,14000,14000,14000,14000,182
20240802,095300,121898330,14000,14000,14000,14000,847
20240802,095200,110040330,14000,14000,14000,14000,1000
20240802,095100,96040330,14000,14000,14000,14000,0
20240802,095000,96040330,14000,14000,14000,14000,20
20240802,094900,95760330,14000,14000,14000,14000,453
20240802,094800,89418330,14000,14000,14000,14000,1381
20240802,094700,70084330,14000,13990,14000,13980,7
20240802,094600,69986400,14000,14000,14000,14000,2
20240802,094500,69958400,14000,14000,14000,14000,20
20240802,094400,69678400,14000,14000,14000,14000,225
20240802,094300,66528400,14000,14000,14000,14000,1000
20240802,094200,52528400,14000,14000,14000,14000,0
20240802,094100,52528400,14000,14000,14000,14000,303
20240802,094000,48286400,14000,13990,14000,13990,621
20240802,093900,39594900,13990,13990,13990,13990,50
20240802,093800,38895400,14000,13990,14000,13990,402
20240802,093700,33271410,14000,14000,14000,14000,10
20240802,093600,33131410,14000,14000,14000,13990,45
20240802,093500,32501610,14000,14000,14000,14000,0
20240802,093400,32501610,14000,14000,14000,14000,3
20240802,093300,32459610,14000,14000,14000,14000,1
20240802,093200,32445610,14000,14000,14000,14000,1
20240802,093100,32431610,13990,13990,13990,13990,3
20240802,093000,32389640,14000,14000,14000,14000,0
20240802,092900,32389640,14000,14000,14000,14000,4
20240802,092800,32333640,14000,14000,14000,14000,0
20240802,092700,32333640,14000,13990,14000,13990,39
20240802,092600,31788020,13990,13990,13990,13990,1
20240802,092500,31774030,13960,13990,13990,13960,12
20240802,092400,31606260,14000,13990,14000,13900,217
20240802,092300,28588650,13990,14000,14000,13990,4
20240802,092200,28532660,13950,14000,14000,13950,526
20240802,092100,21184770,14100,14100,14100,14100,3
20240802,092000,21142470,14100,14120,14120,14050,584
20240802,091900,12914180,14170,14130,14170,14130,3
20240802,091800,12871710,14140,14230,14230,14140,601
20240802,091700,4364160,14180,14230,14230,14180,17
20240802,091600,4122890,14240,14240,14240,14240,0
20240802,091500,4122890,14240,14240,14240,14240,1
20240802,091400,4108650,14200,14320,14340,14200,197
20240802,091300,1298360,14330,14440,14490,14330,43
20240802,091200,680490,14470,14400,14470,14400,21
20240802,091100,378000,14410,14400,14540,14400,3
20240802,091000,334650,14570,14450,14570,14450,6
20240802,090900,247700,14450,14450,14450,14450,3
20240802,090800,204350,14500,14500,14500,14500,0
20240802,090700,204350,14500,14500,14500,14500,0
20240802,090600,204350,14500,14520,14520,14500,3
20240802,090500,160830,14570,14530,14570,14530,2
20240802,090400,131730,14570,14570,14570,14570,0
20240802,090300,131730,14570,14570,14570,14570,0
20240802,090200,131730,14570,14570,14570,14570,0
20240802,090100,131730,14570,14570,14570,14570,0
20240802,090000,131730,14570,14670,14670,14570,9