KissMeData/215480/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203700,38496880,3115,3115,3115,3115,167
20240802,203600,38496880,3115,3115,3115,3115,0
20240802,203500,38496880,3115,3115,3115,3115,0
20240802,203400,38496880,3115,3115,3115,3115,0
20240802,203300,38496880,3115,3115,3115,3115,0
20240802,203200,38496880,3115,3115,3115,3115,0
20240802,203100,38496880,3115,3115,3115,3115,0
20240802,203000,38496880,3115,3115,3115,3115,0
20240802,202900,38496880,3115,3115,3115,3115,0
20240802,202800,38496880,3115,3115,3115,3115,0
20240802,202700,38496880,3115,3115,3115,3115,0
20240802,202600,38496880,3115,3115,3115,3115,0
20240802,202500,38496880,3115,3115,3115,3115,0
20240802,202400,38496880,3115,3115,3115,3115,0
20240802,202300,38496880,3115,3115,3115,3115,0
20240802,202200,38496880,3115,3115,3115,3115,0
20240802,202100,38496880,3115,3115,3115,3115,0
20240802,202000,38496880,3115,3115,3115,3115,0
20240802,201900,38496880,3115,3115,3115,3115,0
20240802,201800,38496880,3115,3115,3115,3115,0
20240802,201700,38496880,3115,3115,3115,3115,0
20240802,201600,38496880,3115,3115,3115,3115,0
20240802,201500,38496880,3115,3115,3115,3115,0
20240802,201400,38496880,3115,3115,3115,3115,0
20240802,201300,38496880,3115,3115,3115,3115,0
20240802,201200,38496880,3115,3115,3115,3115,0
20240802,201100,38496880,3115,3115,3115,3115,0
20240802,201000,38496880,3115,3115,3115,3115,0
20240802,200900,38496880,3115,3115,3115,3115,0
20240802,200800,38496880,3115,3115,3115,3115,0
20240802,200700,38496880,3115,3115,3115,3115,167
20240802,200600,38496880,3115,3115,3115,3115,0
20240802,200500,38496880,3115,3115,3115,3115,0
20240802,200400,38496880,3115,3115,3115,3115,0
20240802,200300,38496880,3115,3115,3115,3115,0
20240802,200200,38496880,3115,3115,3115,3115,0
20240802,200100,38496880,3115,3115,3115,3115,0
20240802,200000,38496880,3115,3115,3115,3115,0
20240802,195900,38496880,3115,3115,3115,3115,0
20240802,195800,38496880,3115,3115,3115,3115,0
20240802,195700,38496880,3115,3115,3115,3115,0
20240802,195600,38496880,3115,3115,3115,3115,0
20240802,195500,38496880,3115,3115,3115,3115,0
20240802,195400,38496880,3115,3115,3115,3115,0
20240802,195300,38496880,3115,3115,3115,3115,0
20240802,195200,38496880,3115,3115,3115,3115,0
20240802,195100,38496880,3115,3115,3115,3115,0
20240802,195000,38496880,3115,3115,3115,3115,0
20240802,194900,38496880,3115,3115,3115,3115,0
20240802,194800,38496880,3115,3115,3115,3115,0
20240802,194700,38496880,3115,3115,3115,3115,0
20240802,194600,38496880,3115,3115,3115,3115,0
20240802,194500,38496880,3115,3115,3115,3115,0
20240802,194400,38496880,3115,3115,3115,3115,0
20240802,194300,38496880,3115,3115,3115,3115,0
20240802,194200,38496880,3115,3115,3115,3115,0
20240802,194100,38496880,3115,3115,3115,3115,0
20240802,194000,38496880,3115,3115,3115,3115,0
20240802,193900,38496880,3115,3115,3115,3115,0
20240802,193800,38496880,3115,3115,3115,3115,0
20240802,193700,38496880,3115,3115,3115,3115,167
20240802,193600,38496880,3115,3115,3115,3115,0
20240802,193500,38496880,3115,3115,3115,3115,0
20240802,193400,38496880,3115,3115,3115,3115,0
20240802,193300,38496880,3115,3115,3115,3115,0
20240802,193200,38496880,3115,3115,3115,3115,0
20240802,193100,38496880,3115,3115,3115,3115,0
20240802,193000,38496880,3115,3115,3115,3115,0
20240802,192900,38496880,3115,3115,3115,3115,0
20240802,192800,38496880,3115,3115,3115,3115,0
20240802,192700,38496880,3115,3115,3115,3115,0
20240802,192600,38496880,3115,3115,3115,3115,0
20240802,192500,38496880,3115,3115,3115,3115,0
20240802,192400,38496880,3115,3115,3115,3115,0
20240802,192300,38496880,3115,3115,3115,3115,0
20240802,192200,38496880,3115,3115,3115,3115,0
20240802,192100,38496880,3115,3115,3115,3115,0
20240802,192000,38496880,3115,3115,3115,3115,0
20240802,191900,38496880,3115,3115,3115,3115,0
20240802,191800,38496880,3115,3115,3115,3115,0
20240802,191700,38496880,3115,3115,3115,3115,0
20240802,191600,38496880,3115,3115,3115,3115,0
20240802,191500,38496880,3115,3115,3115,3115,0
20240802,191400,38496880,3115,3115,3115,3115,0
20240802,191300,38496880,3115,3115,3115,3115,0
20240802,191200,38496880,3115,3115,3115,3115,0
20240802,191100,38496880,3115,3115,3115,3115,0
20240802,191000,38496880,3115,3115,3115,3115,0
20240802,190900,38496880,3115,3115,3115,3115,0
20240802,190800,38496880,3115,3115,3115,3115,0
20240802,190700,38496880,3115,3115,3115,3115,167
20240802,190600,38496880,3115,3115,3115,3115,0
20240802,190500,38496880,3115,3115,3115,3115,0
20240802,190400,38496880,3115,3115,3115,3115,0
20240802,190300,38496880,3115,3115,3115,3115,0
20240802,190200,38496880,3115,3115,3115,3115,0
20240802,190100,38496880,3115,3115,3115,3115,0
20240802,190000,38496880,3115,3115,3115,3115,0
20240802,185900,38496880,3115,3115,3115,3115,0
20240802,185800,38496880,3115,3115,3115,3115,0
20240802,185700,38496880,3115,3115,3115,3115,0
20240802,185600,38496880,3115,3115,3115,3115,0
20240802,185500,38496880,3115,3115,3115,3115,0
20240802,185400,38496880,3115,3115,3115,3115,0
20240802,185300,38496880,3115,3115,3115,3115,0
20240802,185200,38496880,3115,3115,3115,3115,0
20240802,185100,38496880,3115,3115,3115,3115,0
20240802,185000,38496880,3115,3115,3115,3115,0
20240802,184900,38496880,3115,3115,3115,3115,0
20240802,184800,38496880,3115,3115,3115,3115,0
20240802,184700,38496880,3115,3115,3115,3115,0
20240802,184600,38496880,3115,3115,3115,3115,0
20240802,184500,38496880,3115,3115,3115,3115,0
20240802,184400,38496880,3115,3115,3115,3115,0
20240802,184300,38496880,3115,3115,3115,3115,0
20240802,184200,38496880,3115,3115,3115,3115,0
20240802,184100,38496880,3115,3115,3115,3115,0
20240802,184000,38496880,3115,3115,3115,3115,0
20240802,183900,38496880,3115,3115,3115,3115,0
20240802,183800,38496880,3115,3115,3115,3115,0
20240802,183700,38496880,3115,3115,3115,3115,167
20240802,183600,38496880,3115,3115,3115,3115,0
20240802,183500,38496880,3115,3115,3115,3115,0
20240802,183400,38496880,3115,3115,3115,3115,0
20240802,183300,38496880,3115,3115,3115,3115,0
20240802,183200,38496880,3115,3115,3115,3115,0
20240802,183100,38496880,3115,3115,3115,3115,0
20240802,183000,38496880,3115,3115,3115,3115,0
20240802,182900,38496880,3115,3115,3115,3115,0
20240802,182800,38496880,3115,3115,3115,3115,0
20240802,182700,38496880,3115,3115,3115,3115,0
20240802,182600,38496880,3115,3115,3115,3115,0
20240802,182500,38496880,3115,3115,3115,3115,0
20240802,182400,38496880,3115,3115,3115,3115,0
20240802,182300,38496880,3115,3115,3115,3115,0
20240802,182200,38496880,3115,3115,3115,3115,0
20240802,182100,38496880,3115,3115,3115,3115,0
20240802,182000,38496880,3115,3115,3115,3115,0
20240802,181900,38496880,3115,3115,3115,3115,0
20240802,181800,38496880,3115,3115,3115,3115,0
20240802,181700,38496880,3115,3115,3115,3115,0
20240802,181600,38496880,3115,3115,3115,3115,0
20240802,181500,38496880,3115,3115,3115,3115,0
20240802,181400,38496880,3115,3115,3115,3115,0
20240802,181300,38496880,3115,3115,3115,3115,0
20240802,181200,38496880,3115,3115,3115,3115,0
20240802,181100,38496880,3115,3115,3115,3115,0
20240802,181000,38496880,3115,3115,3115,3115,0
20240802,180900,38496880,3115,3115,3115,3115,0
20240802,180800,38496880,3115,3115,3115,3115,0
20240802,180700,38496880,3115,3115,3115,3115,167
20240802,180600,38496880,3115,3115,3115,3115,0
20240802,180500,38496880,3115,3115,3115,3115,0
20240802,180400,38496880,3115,3115,3115,3115,0
20240802,180300,38496880,3115,3115,3115,3115,0
20240802,180200,38496880,3115,3115,3115,3115,0
20240802,180100,38496880,3115,3115,3115,3115,0
20240802,180000,38496880,3115,3115,3115,3115,0
20240802,175900,38496880,3115,3115,3115,3115,0
20240802,175800,38496880,3115,3115,3115,3115,0
20240802,175700,38496880,3115,3115,3115,3115,0
20240802,175600,38496880,3115,3115,3115,3115,0
20240802,175500,38496880,3115,3115,3115,3115,0
20240802,175400,38496880,3115,3115,3115,3115,0
20240802,175300,38496880,3115,3115,3115,3115,0
20240802,175200,38496880,3115,3115,3115,3115,0
20240802,175100,38496880,3115,3115,3115,3115,0
20240802,175000,38496880,3115,3115,3115,3115,0
20240802,174900,38496880,3115,3115,3115,3115,0
20240802,174800,38496880,3115,3115,3115,3115,0
20240802,174700,38496880,3115,3115,3115,3115,0
20240802,174600,38496880,3115,3115,3115,3115,0
20240802,174500,38496880,3115,3115,3115,3115,0
20240802,174400,38496880,3115,3115,3115,3115,0
20240802,174300,38496880,3115,3115,3115,3115,0
20240802,174200,38496880,3115,3115,3115,3115,0
20240802,174100,38496880,3115,3115,3115,3115,0
20240802,174000,38496880,3115,3115,3115,3115,0
20240802,173900,38496880,3115,3115,3115,3115,0
20240802,173800,38496880,3115,3115,3115,3115,0
20240802,173700,38496880,3115,3115,3115,3115,167
20240802,173600,38496880,3115,3115,3115,3115,0
20240802,173500,38496880,3115,3115,3115,3115,0
20240802,173400,38496880,3115,3115,3115,3115,0
20240802,173300,38496880,3115,3115,3115,3115,0
20240802,173200,38496880,3115,3115,3115,3115,0
20240802,173100,38496880,3115,3115,3115,3115,0
20240802,173000,38496880,3115,3115,3115,3115,0
20240802,172900,38496880,3115,3115,3115,3115,0
20240802,172800,38496880,3115,3115,3115,3115,0
20240802,172700,38496880,3115,3115,3115,3115,0
20240802,172600,38496880,3115,3115,3115,3115,0
20240802,172500,38496880,3115,3115,3115,3115,0
20240802,172400,38496880,3115,3115,3115,3115,0
20240802,172300,38496880,3115,3115,3115,3115,0
20240802,172200,38496880,3115,3115,3115,3115,0
20240802,172100,38496880,3115,3115,3115,3115,0
20240802,172000,38496880,3115,3115,3115,3115,0
20240802,171900,38496880,3115,3115,3115,3115,0
20240802,171800,38496880,3115,3115,3115,3115,0
20240802,171700,38496880,3115,3115,3115,3115,0
20240802,171600,38496880,3115,3115,3115,3115,0
20240802,171500,38496880,3115,3115,3115,3115,0
20240802,171400,38496880,3115,3115,3115,3115,0
20240802,171300,38496880,3115,3115,3115,3115,0
20240802,171200,38496880,3115,3115,3115,3115,0
20240802,171100,38496880,3115,3115,3115,3115,0
20240802,171000,38496880,3115,3115,3115,3115,0
20240802,170900,38496880,3115,3115,3115,3115,0
20240802,170800,38496880,3115,3115,3115,3115,0
20240802,170700,38496880,3115,3115,3115,3115,167
20240802,170600,38496880,3115,3115,3115,3115,0
20240802,170500,38496880,3115,3115,3115,3115,0
20240802,170400,38496880,3115,3115,3115,3115,0
20240802,170300,38496880,3115,3115,3115,3115,0
20240802,170200,38496880,3115,3115,3115,3115,0
20240802,170100,38496880,3115,3115,3115,3115,0
20240802,170000,38496880,3115,3115,3115,3115,0
20240802,165900,38496880,3115,3115,3115,3115,0
20240802,165800,38496880,3115,3115,3115,3115,0
20240802,165700,38496880,3115,3115,3115,3115,0
20240802,165600,38496880,3115,3115,3115,3115,0
20240802,165500,38496880,3115,3115,3115,3115,0
20240802,165400,38496880,3115,3115,3115,3115,0
20240802,165300,38496880,3115,3115,3115,3115,0
20240802,165200,38496880,3115,3115,3115,3115,0
20240802,165100,38496880,3115,3115,3115,3115,0
20240802,165000,38496880,3115,3115,3115,3115,0
20240802,164900,38496880,3115,3115,3115,3115,0
20240802,164800,38496880,3115,3115,3115,3115,0
20240802,164700,38496880,3115,3115,3115,3115,0
20240802,164600,38496880,3115,3115,3115,3115,0
20240802,164500,38496880,3115,3115,3115,3115,0
20240802,164400,38496880,3115,3115,3115,3115,0
20240802,164300,38496880,3115,3115,3115,3115,0
20240802,164200,38496880,3115,3115,3115,3115,0
20240802,164100,38496880,3115,3115,3115,3115,0
20240802,164000,38496880,3115,3115,3115,3115,0
20240802,163900,38496880,3115,3115,3115,3115,0
20240802,163800,38496880,3115,3115,3115,3115,0
20240802,163700,38496880,3115,3115,3115,3115,167
20240802,163600,38496880,3115,3115,3115,3115,0
20240802,163500,38496880,3115,3115,3115,3115,0
20240802,163400,38496880,3115,3115,3115,3115,0
20240802,163300,38496880,3115,3115,3115,3115,0
20240802,163200,38496880,3115,3115,3115,3115,0
20240802,163100,38496880,3115,3115,3115,3115,0
20240802,163000,38496880,3115,3115,3115,3115,0
20240802,162900,38496880,3115,3115,3115,3115,0
20240802,162800,38496880,3115,3115,3115,3115,0
20240802,162700,38496880,3115,3115,3115,3115,0
20240802,162600,38496880,3115,3115,3115,3115,0
20240802,162500,38496880,3115,3115,3115,3115,0
20240802,162400,38496880,3115,3115,3115,3115,0
20240802,162300,38496880,3115,3115,3115,3115,0
20240802,162200,38496880,3115,3115,3115,3115,0
20240802,162100,38496880,3115,3115,3115,3115,0
20240802,162000,38496880,3115,3115,3115,3115,0
20240802,161900,38496880,3115,3115,3115,3115,0
20240802,161800,38496880,3115,3115,3115,3115,0
20240802,161700,38496880,3115,3115,3115,3115,0
20240802,161600,38496880,3115,3115,3115,3115,0
20240802,161500,38496880,3115,3115,3115,3115,0
20240802,161400,38496880,3115,3115,3115,3115,0
20240802,161300,38496880,3115,3115,3115,3115,0
20240802,161200,38496880,3115,3115,3115,3115,0
20240802,161100,38496880,3115,3115,3115,3115,0
20240802,161000,38496880,3115,3115,3115,3115,0
20240802,160900,38496880,3115,3115,3115,3115,0
20240802,160800,38496880,3115,3115,3115,3115,0
20240802,160700,38496880,3115,3115,3115,3115,167
20240802,160600,38496880,3115,3115,3115,3115,0
20240802,160500,38496880,3115,3115,3115,3115,0
20240802,160400,38496880,3115,3115,3115,3115,0
20240802,160300,38496880,3115,3115,3115,3115,0
20240802,160200,38496880,3115,3115,3115,3115,0
20240802,160100,38496880,3115,3115,3115,3115,0
20240802,160000,38496880,3115,3115,3115,3115,0
20240802,155900,38496880,3115,3115,3115,3115,0
20240802,155800,38496880,3115,3115,3115,3115,0
20240802,155700,38496880,3115,3115,3115,3115,0
20240802,155600,38496880,3115,3115,3115,3115,0
20240802,155500,38496880,3115,3115,3115,3115,0
20240802,155400,38496880,3115,3115,3115,3115,0
20240802,155300,38496880,3115,3115,3115,3115,0
20240802,155200,38496880,3115,3115,3115,3115,0
20240802,155100,38496880,3115,3115,3115,3115,0
20240802,155000,38496880,3115,3115,3115,3115,0
20240802,154900,38496880,3115,3115,3115,3115,0
20240802,154800,38496880,3115,3115,3115,3115,0
20240802,154700,38496880,3115,3115,3115,3115,0
20240802,154600,38496880,3115,3115,3115,3115,0
20240802,154500,38496880,3115,3115,3115,3115,0
20240802,154400,38496880,3115,3115,3115,3115,0
20240802,154300,38496880,3115,3115,3115,3115,0
20240802,154200,38496880,3115,3115,3115,3115,0
20240802,154100,38496880,3115,3115,3115,3115,0
20240802,154000,38496880,3115,3115,3115,3115,0
20240802,153900,38496880,3115,3115,3115,3115,0
20240802,153800,38496880,3115,3115,3115,3115,0
20240802,153700,38496880,3115,3115,3115,3115,167
20240802,153600,38496880,3115,3115,3115,3115,0
20240802,153500,38496880,3115,3115,3115,3115,0
20240802,153400,38496880,3115,3115,3115,3115,0
20240802,153300,38496880,3115,3115,3115,3115,0
20240802,153200,38496880,3115,3115,3115,3115,0
20240802,153100,38496880,3115,3115,3115,3115,0
20240802,153000,38496880,3115,3115,3115,3115,167
20240802,152900,37976675,3080,3080,3080,3080,0
20240802,152800,37976675,3080,3080,3080,3080,0
20240802,152700,37976675,3080,3080,3080,3080,0
20240802,152600,37976675,3080,3080,3080,3080,0
20240802,152500,37976675,3080,3080,3080,3080,0
20240802,152400,37976675,3080,3080,3080,3080,0
20240802,152300,37976675,3080,3080,3080,3080,0
20240802,152200,37976675,3080,3080,3080,3080,0
20240802,152100,37976675,3080,3080,3080,3080,0
20240802,152000,37976675,3080,3080,3080,3080,0
20240802,151900,37976675,3080,3080,3080,3080,4
20240802,151800,37964355,3085,3085,3085,3085,0
20240802,151700,37964355,3085,3085,3085,3085,0
20240802,151600,37964355,3085,3085,3085,3085,0
20240802,151500,37964355,3085,3080,3085,3080,24
20240802,151400,37890320,3075,3075,3075,3075,0
20240802,151300,37890320,3075,3075,3075,3075,0
20240802,151200,37890320,3075,3075,3075,3075,16
20240802,151100,37841120,3075,3075,3075,3075,0
20240802,151000,37841120,3075,3075,3075,3075,0
20240802,150900,37841120,3075,3075,3075,3075,0
20240802,150800,37841120,3075,3075,3075,3075,0
20240802,150700,37841120,3075,3075,3075,3075,0
20240802,150600,37841120,3075,3075,3075,3075,1
20240802,150500,37838045,3075,3075,3075,3075,0
20240802,150400,37838045,3075,3075,3075,3075,1
20240802,150300,37834970,3075,3075,3075,3075,0
20240802,150200,37834970,3075,3075,3075,3075,3
20240802,150100,37825745,3075,3075,3075,3075,0
20240802,150000,37825745,3075,3075,3075,3075,0
20240802,145900,37825745,3075,3075,3075,3075,97
20240802,145800,37527470,3075,3075,3075,3075,0
20240802,145700,37527470,3075,3075,3075,3075,0
20240802,145600,37527470,3075,3075,3075,3075,0
20240802,145500,37527470,3075,3075,3075,3075,0
20240802,145400,37527470,3075,3075,3075,3075,0
20240802,145300,37527470,3075,3075,3075,3075,0
20240802,145200,37527470,3075,3075,3075,3075,0
20240802,145100,37527470,3075,3075,3075,3075,0
20240802,145000,37527470,3075,3075,3075,3075,0
20240802,144900,37527470,3075,3075,3075,3075,0
20240802,144800,37527470,3075,3075,3075,3075,0
20240802,144700,37527470,3075,3075,3075,3075,0
20240802,144600,37527470,3075,3075,3075,3075,0
20240802,144500,37527470,3075,3075,3075,3075,0
20240802,144400,37527470,3075,3075,3075,3075,0
20240802,144300,37527470,3075,3075,3075,3075,0
20240802,144200,37527470,3075,3075,3075,3075,0
20240802,144100,37527470,3075,3075,3075,3075,3
20240802,144000,37518245,3075,3075,3075,3075,0
20240802,143900,37518245,3075,3075,3075,3075,0
20240802,143800,37518245,3075,3080,3080,3075,8
20240802,143700,37493630,3090,3090,3090,3090,0
20240802,143600,37493630,3090,3095,3095,3090,17
20240802,143500,37441055,3090,3080,3090,3080,23
20240802,143400,37370080,3075,3075,3075,3075,0
20240802,143300,37370080,3075,3075,3075,3075,0
20240802,143200,37370080,3075,3075,3075,3075,0
20240802,143100,37370080,3075,3080,3080,3075,104
20240802,143000,37050260,3100,3100,3100,3100,0
20240802,142900,37050260,3100,3100,3100,3100,0
20240802,142800,37050260,3100,3100,3100,3100,0
20240802,142700,37050260,3100,3100,3100,3100,0
20240802,142600,37050260,3100,3100,3100,3100,0
20240802,142500,37050260,3100,3100,3100,3100,0
20240802,142400,37050260,3100,3100,3100,3100,0
20240802,142300,37050260,3100,3100,3100,3100,0
20240802,142200,37050260,3100,3100,3100,3100,0
20240802,142100,37050260,3100,3100,3100,3100,0
20240802,142000,37050260,3100,3100,3100,3100,0
20240802,141900,37050260,3100,3100,3100,3100,0
20240802,141800,37050260,3100,3100,3100,3100,0
20240802,141700,37050260,3100,3100,3100,3100,0
20240802,141600,37050260,3100,3100,3100,3100,0
20240802,141500,37050260,3100,3100,3100,3100,0
20240802,141400,37050260,3100,3085,3100,3085,32
20240802,141300,36951305,3085,3085,3085,3085,0
20240802,141200,36951305,3085,3080,3085,3080,33
20240802,141100,36849555,3075,3075,3075,3075,9
20240802,141000,36821880,3075,3075,3075,3075,50
20240802,140900,36668130,3075,3075,3075,3075,0
20240802,140800,36668130,3075,3075,3075,3075,0
20240802,140700,36668130,3075,3075,3075,3075,0
20240802,140600,36668130,3075,3075,3075,3075,9
20240802,140500,36640455,3075,3075,3075,3075,0
20240802,140400,36640455,3075,3075,3075,3075,0
20240802,140300,36640455,3075,3075,3075,3075,0
20240802,140200,36640455,3075,3075,3075,3075,0
20240802,140100,36640455,3075,3075,3075,3075,9
20240802,140000,36612780,3080,3080,3080,3080,3
20240802,135900,36603540,3085,3085,3085,3085,0
20240802,135800,36603540,3085,3085,3085,3085,0
20240802,135700,36603540,3085,3085,3085,3085,0
20240802,135600,36603540,3085,3085,3085,3085,3
20240802,135500,36594285,3090,3090,3090,3090,3
20240802,135400,36585015,3095,3095,3095,3095,0
20240802,135300,36585015,3095,3095,3095,3095,0
20240802,135200,36585015,3095,3095,3095,3095,0
20240802,135100,36585015,3095,3095,3095,3095,2
20240802,135000,36578825,3095,3095,3095,3095,0
20240802,134900,36578825,3095,3095,3095,3095,0
20240802,134800,36578825,3095,3095,3095,3095,10
20240802,134700,36547875,3090,3090,3090,3090,640
20240802,134600,34570275,3090,3090,3090,3090,8
20240802,134500,34545555,3090,3090,3090,3090,20
20240802,134400,34483755,3090,3090,3090,3090,0
20240802,134300,34483755,3090,3090,3090,3090,0
20240802,134200,34483755,3090,3090,3090,3090,0
20240802,134100,34483755,3090,3090,3090,3090,8
20240802,134000,34459035,3090,3090,3090,3090,0
20240802,133900,34459035,3090,3090,3090,3090,0
20240802,133800,34459035,3090,3090,3090,3090,0
20240802,133700,34459035,3090,3090,3090,3090,0
20240802,133600,34459035,3090,3090,3090,3090,8
20240802,133500,34434315,3090,3090,3090,3090,0
20240802,133400,34434315,3090,3090,3090,3090,0
20240802,133300,34434315,3090,3090,3090,3090,18
20240802,133200,34378695,3090,3090,3090,3090,0
20240802,133100,34378695,3090,3090,3090,3090,0
20240802,133000,34378695,3090,3090,3090,3090,0
20240802,132900,34378695,3090,3090,3090,3090,59
20240802,132800,34196385,3090,3090,3090,3090,0
20240802,132700,34196385,3090,3090,3090,3090,0
20240802,132600,34196385,3090,3090,3090,3090,0
20240802,132500,34196385,3090,3085,3090,3085,315
20240802,132400,33223095,3080,3080,3080,3080,5
20240802,132300,33207695,3075,3075,3075,3075,9
20240802,132200,33180020,3075,3075,3075,3075,0
20240802,132100,33180020,3075,3075,3075,3075,0
20240802,132000,33180020,3075,3075,3075,3075,0
20240802,131900,33180020,3075,3075,3075,3075,0
20240802,131800,33180020,3075,3075,3075,3075,9
20240802,131700,33152345,3075,3075,3075,3075,0
20240802,131600,33152345,3075,3075,3075,3075,0
20240802,131500,33152345,3075,3075,3075,3075,0
20240802,131400,33152345,3075,3075,3075,3075,0
20240802,131300,33152345,3075,3070,3075,3065,178
20240802,131200,32605555,3075,3075,3075,3075,17
20240802,131100,32553280,3070,3070,3070,3070,9
20240802,131000,32525650,3070,3070,3070,3070,0
20240802,130900,32525650,3070,3070,3070,3070,0
20240802,130800,32525650,3070,3070,3070,3070,0
20240802,130700,32525650,3070,3070,3070,3070,26
20240802,130600,32445830,3070,3070,3070,3070,0
20240802,130500,32445830,3070,3070,3070,3070,0
20240802,130400,32445830,3070,3070,3070,3070,0
20240802,130300,32445830,3070,3070,3070,3070,0
20240802,130200,32445830,3070,3070,3070,3070,0
20240802,130100,32445830,3070,3070,3070,3070,0
20240802,130000,32445830,3070,3070,3070,3070,0
20240802,125900,32445830,3070,3070,3070,3070,0
20240802,125800,32445830,3070,3070,3070,3070,0
20240802,125700,32445830,3070,3070,3070,3070,486
20240802,125600,30953810,3070,3070,3070,3070,40
20240802,125500,30831010,3065,3065,3065,3065,0
20240802,125400,30831010,3065,3065,3065,3065,0
20240802,125300,30831010,3065,3065,3065,3065,0
20240802,125200,30831010,3065,3065,3065,3065,0
20240802,125100,30831010,3065,3065,3065,3065,8
20240802,125000,30806490,3065,3065,3065,3065,0
20240802,124900,30806490,3065,3065,3065,3065,8
20240802,124800,30781970,3065,3065,3065,3065,75
20240802,124700,30552095,3065,3065,3065,3065,48
20240802,124600,30404975,3060,3060,3060,3060,0
20240802,124500,30404975,3060,3060,3060,3060,13
20240802,124400,30365195,3055,3055,3055,3055,0
20240802,124300,30365195,3055,3055,3055,3055,0
20240802,124200,30365195,3055,3055,3055,3055,8
20240802,124100,30340755,3055,3055,3055,3055,0
20240802,124000,30340755,3055,3050,3055,3050,17
20240802,123900,30288860,3050,3050,3050,3050,0
20240802,123800,30288860,3050,3050,3050,3050,0
20240802,123700,30288860,3050,3050,3050,3050,0
20240802,123600,30288860,3050,3050,3050,3050,0
20240802,123500,30288860,3050,3050,3050,3050,76
20240802,123400,30057060,3050,3050,3050,3050,0
20240802,123300,30057060,3050,3050,3050,3050,20
20240802,123200,29996060,3045,3045,3045,3045,0
20240802,123100,29996060,3045,3045,3045,3045,9
20240802,123000,29968655,3050,3050,3050,3050,0
20240802,122900,29968655,3050,3050,3050,3050,0
20240802,122800,29968655,3050,3050,3050,3050,0
20240802,122700,29968655,3050,3050,3050,3050,0
20240802,122600,29968655,3050,3050,3050,3050,0
20240802,122500,29968655,3050,3050,3050,3050,104
20240802,122400,29651455,3050,3050,3050,3050,0
20240802,122300,29651455,3050,3050,3050,3050,0
20240802,122200,29651455,3050,3050,3050,3050,0
20240802,122100,29651455,3050,3055,3055,3050,621
20240802,122000,27756260,3055,3055,3055,3055,0
20240802,121900,27756260,3055,3055,3055,3055,0
20240802,121800,27756260,3055,3055,3055,3055,0
20240802,121700,27756260,3055,3055,3055,3055,25
20240802,121600,27679885,3055,3055,3055,3055,9
20240802,121500,27652390,3065,3065,3065,3065,0
20240802,121400,27652390,3065,3065,3065,3065,0
20240802,121300,27652390,3065,3065,3065,3065,0
20240802,121200,27652390,3065,3065,3065,3065,0
20240802,121100,27652390,3065,3065,3065,3065,1
20240802,121000,27649325,3065,3065,3065,3065,20
20240802,120900,27588025,3060,3060,3060,3060,74
20240802,120800,27361585,3060,3060,3060,3060,0
20240802,120700,27361585,3060,3060,3060,3060,9
20240802,120600,27334045,3060,3060,3060,3060,0
20240802,120500,27334045,3060,3060,3060,3060,0
20240802,120400,27334045,3060,3065,3065,3060,170
20240802,120300,26813655,3070,3070,3070,3070,0
20240802,120200,26813655,3070,3070,3070,3070,3
20240802,120100,26804445,3070,3070,3070,3070,0
20240802,120000,26804445,3070,3070,3070,3070,0
20240802,115900,26804445,3070,3070,3070,3070,0
20240802,115800,26804445,3070,3070,3070,3070,0
20240802,115700,26804445,3070,3070,3070,3070,0
20240802,115600,26804445,3070,3070,3070,3070,34
20240802,115500,26700065,3070,3070,3070,3070,0
20240802,115400,26700065,3070,3070,3070,3070,0
20240802,115300,26700065,3070,3070,3070,3070,0
20240802,115200,26700065,3070,3070,3070,3070,0
20240802,115100,26700065,3070,3070,3070,3070,8
20240802,115000,26675505,3070,3070,3070,3070,0
20240802,114900,26675505,3070,3070,3070,3070,8
20240802,114800,26650945,3070,3070,3070,3070,0
20240802,114700,26650945,3070,3070,3070,3070,0
20240802,114600,26650945,3070,3070,3070,3070,0
20240802,114500,26650945,3070,3070,3070,3070,0
20240802,114400,26650945,3070,3070,3070,3070,0
20240802,114300,26650945,3070,3070,3070,3070,26
20240802,114200,26571125,3060,3060,3060,3060,0
20240802,114100,26571125,3060,3060,3060,3060,0
20240802,114000,26571125,3060,3060,3060,3060,0
20240802,113900,26571125,3060,3060,3060,3060,0
20240802,113800,26571125,3060,3060,3060,3060,0
20240802,113700,26571125,3060,3060,3060,3060,0
20240802,113600,26571125,3060,3060,3060,3060,0
20240802,113500,26571125,3060,3060,3060,3060,0
20240802,113400,26571125,3060,3065,3065,3060,379
20240802,113300,25410980,3055,3070,3070,3055,210
20240802,113200,24768325,3070,3085,3085,3070,665
20240802,113100,22723475,3090,3095,3095,3090,640
20240802,113000,20745395,3095,3100,3100,3095,155
20240802,112900,20265640,3115,3115,3115,3115,0
20240802,112800,20265640,3115,3115,3115,3115,0
20240802,112700,20265640,3115,3115,3115,3115,0
20240802,112600,20265640,3115,3100,3115,3100,4
20240802,112500,20253225,3100,3100,3100,3100,0
20240802,112400,20253225,3100,3100,3100,3100,0
20240802,112300,20253225,3100,3100,3100,3100,0
20240802,112200,20253225,3100,3100,3100,3100,0
20240802,112100,20253225,3100,3105,3105,3100,64
20240802,112000,20054820,3100,3100,3100,3100,0
20240802,111900,20054820,3100,3100,3100,3100,0
20240802,111800,20054820,3100,3100,3100,3100,41
20240802,111700,19927720,3100,3105,3105,3100,63
20240802,111600,19732400,3135,3135,3135,3135,0
20240802,111500,19732400,3135,3135,3135,3135,0
20240802,111400,19732400,3135,3135,3135,3135,0
20240802,111300,19732400,3135,3135,3135,3135,0
20240802,111200,19732400,3135,3135,3135,3135,0
20240802,111100,19732400,3135,3135,3135,3135,0
20240802,111000,19732400,3135,3135,3135,3135,0
20240802,110900,19732400,3135,3135,3135,3135,0
20240802,110800,19732400,3135,3135,3135,3135,0
20240802,110700,19732400,3135,3135,3135,3135,0
20240802,110600,19732400,3135,3135,3135,3135,0
20240802,110500,19732400,3135,3135,3135,3135,0
20240802,110400,19732400,3135,3130,3135,3130,31
20240802,110300,19635260,3135,3135,3135,3135,0
20240802,110200,19635260,3135,3135,3135,3135,0
20240802,110100,19635260,3135,3135,3135,3135,135
20240802,110000,19212035,3135,3125,3135,3125,31
20240802,105900,19114930,3135,3135,3135,3135,0
20240802,105800,19114930,3135,3135,3135,3135,0
20240802,105700,19114930,3135,3135,3135,3135,0
20240802,105600,19114930,3135,3130,3135,3130,142
20240802,105500,18670220,3130,3105,3130,3105,145
20240802,105400,18217885,3105,3105,3105,3105,0
20240802,105300,18217885,3105,3105,3105,3105,0
20240802,105200,18217885,3105,3100,3105,3100,25
20240802,105100,18140340,3100,3100,3100,3100,0
20240802,105000,18140340,3100,3100,3100,3100,0
20240802,104900,18140340,3100,3100,3100,3100,0
20240802,104800,18140340,3100,3100,3100,3100,0
20240802,104700,18140340,3100,3100,3100,3100,0
20240802,104600,18140340,3100,3100,3100,3100,0
20240802,104500,18140340,3100,3100,3100,3100,0
20240802,104400,18140340,3100,3095,3100,3095,16
20240802,104300,18090780,3100,3100,3100,3100,0
20240802,104200,18090780,3100,3100,3100,3100,0
20240802,104100,18090780,3100,3100,3100,3100,0
20240802,104000,18090780,3100,3100,3100,3100,0
20240802,103900,18090780,3100,3100,3100,3100,0
20240802,103800,18090780,3100,3100,3100,3100,0
20240802,103700,18090780,3100,3100,3100,3100,0
20240802,103600,18090780,3100,3100,3100,3100,0
20240802,103500,18090780,3100,3100,3100,3100,30
20240802,103400,17997780,3095,3095,3095,3095,0
20240802,103300,17997780,3095,3095,3095,3090,46
20240802,103200,17855455,3090,3090,3090,3090,0
20240802,103100,17855455,3090,3090,3090,3090,0
20240802,103000,17855455,3090,3090,3090,3090,111
20240802,102900,17512465,3090,3090,3090,3090,0
20240802,102800,17512465,3090,3090,3090,3090,0
20240802,102700,17512465,3090,3090,3090,3090,0
20240802,102600,17512465,3090,3090,3090,3090,0
20240802,102500,17512465,3090,3090,3090,3090,397
20240802,102400,16285735,3095,3095,3095,3095,10
20240802,102300,16254785,3095,3095,3095,3095,0
20240802,102200,16254785,3095,3095,3095,3095,0
20240802,102100,16254785,3095,3095,3095,3095,2
20240802,102000,16248595,3100,3100,3100,3100,1
20240802,101900,16245495,3105,3105,3105,3105,1
20240802,101800,16242390,3090,3090,3090,3090,0
20240802,101700,16242390,3090,3090,3090,3090,0
20240802,101600,16242390,3090,3090,3090,3090,0
20240802,101500,16242390,3090,3090,3090,3090,0
20240802,101400,16242390,3090,3090,3090,3090,0
20240802,101300,16242390,3090,3090,3090,3090,1387
20240802,101200,11956560,3095,3095,3095,3095,0
20240802,101100,11956560,3095,3095,3095,3095,50
20240802,101000,11801810,3095,3095,3095,3095,231
20240802,100900,11086865,3095,3095,3095,3095,0
20240802,100800,11086865,3095,3095,3095,3095,18
20240802,100700,11031155,3100,3100,3100,3100,0
20240802,100600,11031155,3100,3100,3100,3100,0
20240802,100500,11031155,3100,3100,3100,3100,91
20240802,100400,10749055,3100,3105,3105,3100,1500
20240802,100300,6098245,3105,3105,3105,3105,0
20240802,100200,6098245,3105,3105,3105,3105,0
20240802,100100,6098245,3105,3105,3105,3105,9
20240802,100000,6070300,3110,3110,3110,3110,0
20240802,095900,6070300,3110,3110,3110,3110,1
20240802,095800,6067190,3105,3105,3105,3105,57
20240802,095700,5890205,3100,3100,3100,3100,0
20240802,095600,5890205,3100,3100,3100,3100,8
20240802,095500,5865405,3110,3110,3110,3110,0
20240802,095400,5865405,3110,3110,3110,3110,0
20240802,095300,5865405,3110,3110,3110,3110,0
20240802,095200,5865405,3110,3110,3110,3110,0
20240802,095100,5865405,3110,3110,3110,3110,0
20240802,095000,5865405,3110,3105,3110,3105,34
20240802,094900,5759830,3105,3110,3110,3105,226
20240802,094800,5057095,3110,3110,3110,3110,0
20240802,094700,5057095,3110,3110,3110,3110,0
20240802,094600,5057095,3110,3110,3110,3110,9
20240802,094500,5029105,3115,3115,3115,3115,50
20240802,094400,4873355,3115,3115,3115,3115,0
20240802,094300,4873355,3115,3115,3115,3115,112
20240802,094200,4524475,3115,3115,3115,3115,0
20240802,094100,4524475,3115,3115,3115,3115,35
20240802,094000,4415450,3120,3120,3120,3120,3
20240802,093900,4406090,3120,3115,3120,3115,37
20240802,093800,4290785,3120,3120,3120,3120,0
20240802,093700,4290785,3120,3120,3120,3120,13
20240802,093600,4250225,3120,3120,3120,3120,5
20240802,093500,4234625,3120,3115,3120,3115,41
20240802,093400,4106890,3115,3115,3115,3115,38
20240802,093300,3988520,3120,3130,3130,3120,482
20240802,093200,2484480,3130,3130,3130,3130,30
20240802,093100,2390580,3120,3120,3120,3120,0
20240802,093000,2390580,3120,3120,3120,3120,0
20240802,092900,2390580,3120,3120,3120,3120,0
20240802,092800,2390580,3120,3120,3120,3120,0
20240802,092700,2390580,3120,3120,3120,3120,0
20240802,092600,2390580,3120,3130,3130,3120,320
20240802,092500,1390940,3130,3130,3130,3130,333
20240802,092400,348650,3130,3135,3135,3130,34
20240802,092300,242170,3140,3140,3140,3140,0
20240802,092200,242170,3140,3140,3140,3140,36
20240802,092100,129130,3145,3145,3145,3145,0
20240802,092000,129130,3145,3145,3145,3145,0
20240802,091900,129130,3145,3145,3145,3145,0
20240802,091800,129130,3145,3145,3145,3145,0
20240802,091700,129130,3145,3145,3145,3145,0
20240802,091600,129130,3145,3145,3145,3145,0
20240802,091500,129130,3145,3145,3145,3145,0
20240802,091400,129130,3145,3145,3145,3145,0
20240802,091300,129130,3145,3145,3145,3145,0
20240802,091200,129130,3145,3145,3145,3145,0
20240802,091100,129130,3145,3145,3145,3145,0
20240802,091000,129130,3145,3145,3145,3145,4
20240802,090900,116550,3150,3150,3150,3150,0
20240802,090800,116550,3150,3150,3150,3150,0
20240802,090700,116550,3150,3150,3150,3150,0
20240802,090600,116550,3150,3150,3150,3150,11
20240802,090500,81900,3150,3150,3150,3150,0
20240802,090400,81900,3150,3150,3150,3150,0
20240802,090300,81900,3150,3150,3150,3150,0
20240802,090200,81900,3150,3150,3150,3150,0
20240802,090100,81900,3150,3150,3150,3150,0
20240802,090000,81900,3150,3150,3150,3150,26