KissMeData/037270/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191900,362834075,3050,3050,3050,3050,6134
20240802,191800,362834075,3050,3050,3050,3050,0
20240802,191700,362834075,3050,3050,3050,3050,0
20240802,191600,362834075,3050,3050,3050,3050,0
20240802,191500,362834075,3050,3050,3050,3050,0
20240802,191400,362834075,3050,3050,3050,3050,0
20240802,191300,362834075,3050,3050,3050,3050,0
20240802,191200,362834075,3050,3050,3050,3050,0
20240802,191100,362834075,3050,3050,3050,3050,0
20240802,191000,362834075,3050,3050,3050,3050,0
20240802,190900,362834075,3050,3050,3050,3050,0
20240802,190800,362834075,3050,3050,3050,3050,0
20240802,190700,362834075,3050,3050,3050,3050,0
20240802,190600,362834075,3050,3050,3050,3050,0
20240802,190500,362834075,3050,3050,3050,3050,0
20240802,190400,362834075,3050,3050,3050,3050,0
20240802,190300,362834075,3050,3050,3050,3050,0
20240802,190200,362834075,3050,3050,3050,3050,0
20240802,190100,362834075,3050,3050,3050,3050,0
20240802,190000,362834075,3050,3050,3050,3050,0
20240802,185900,362834075,3050,3050,3050,3050,0
20240802,185800,362834075,3050,3050,3050,3050,0
20240802,185700,362834075,3050,3050,3050,3050,0
20240802,185600,362834075,3050,3050,3050,3050,0
20240802,185500,362834075,3050,3050,3050,3050,0
20240802,185400,362834075,3050,3050,3050,3050,0
20240802,185300,362834075,3050,3050,3050,3050,0
20240802,185200,362834075,3050,3050,3050,3050,0
20240802,185100,362834075,3050,3050,3050,3050,0
20240802,185000,362834075,3050,3050,3050,3050,0
20240802,184900,362834075,3050,3050,3050,3050,6134
20240802,184800,362834075,3050,3050,3050,3050,0
20240802,184700,362834075,3050,3050,3050,3050,0
20240802,184600,362834075,3050,3050,3050,3050,0
20240802,184500,362834075,3050,3050,3050,3050,0
20240802,184400,362834075,3050,3050,3050,3050,0
20240802,184300,362834075,3050,3050,3050,3050,0
20240802,184200,362834075,3050,3050,3050,3050,0
20240802,184100,362834075,3050,3050,3050,3050,0
20240802,184000,362834075,3050,3050,3050,3050,0
20240802,183900,362834075,3050,3050,3050,3050,0
20240802,183800,362834075,3050,3050,3050,3050,0
20240802,183700,362834075,3050,3050,3050,3050,0
20240802,183600,362834075,3050,3050,3050,3050,0
20240802,183500,362834075,3050,3050,3050,3050,0
20240802,183400,362834075,3050,3050,3050,3050,0
20240802,183300,362834075,3050,3050,3050,3050,0
20240802,183200,362834075,3050,3050,3050,3050,0
20240802,183100,362834075,3050,3050,3050,3050,0
20240802,183000,362834075,3050,3050,3050,3050,0
20240802,182900,362834075,3050,3050,3050,3050,0
20240802,182800,362834075,3050,3050,3050,3050,0
20240802,182700,362834075,3050,3050,3050,3050,0
20240802,182600,362834075,3050,3050,3050,3050,0
20240802,182500,362834075,3050,3050,3050,3050,0
20240802,182400,362834075,3050,3050,3050,3050,0
20240802,182300,362834075,3050,3050,3050,3050,0
20240802,182200,362834075,3050,3050,3050,3050,0
20240802,182100,362834075,3050,3050,3050,3050,0
20240802,182000,362834075,3050,3050,3050,3050,0
20240802,181900,362834075,3050,3050,3050,3050,6134
20240802,181800,362834075,3050,3050,3050,3050,0
20240802,181700,362834075,3050,3050,3050,3050,0
20240802,181600,362834075,3050,3050,3050,3050,0
20240802,181500,362834075,3050,3050,3050,3050,0
20240802,181400,362834075,3050,3050,3050,3050,0
20240802,181300,362834075,3050,3050,3050,3050,0
20240802,181200,362834075,3050,3050,3050,3050,0
20240802,181100,362834075,3050,3050,3050,3050,0
20240802,181000,362834075,3050,3050,3050,3050,0
20240802,180900,362834075,3050,3050,3050,3050,0
20240802,180800,362834075,3050,3050,3050,3050,0
20240802,180700,362834075,3050,3050,3050,3050,0
20240802,180600,362834075,3050,3050,3050,3050,0
20240802,180500,362834075,3050,3050,3050,3050,0
20240802,180400,362834075,3050,3050,3050,3050,0
20240802,180300,362834075,3050,3050,3050,3050,0
20240802,180200,362834075,3050,3050,3050,3050,0
20240802,180100,362834075,3050,3050,3050,3050,0
20240802,180000,362834075,3050,3050,3050,3050,0
20240802,175900,362834075,3050,3050,3050,3050,0
20240802,175800,362834075,3050,3050,3050,3050,0
20240802,175700,362834075,3050,3050,3050,3050,0
20240802,175600,362834075,3050,3050,3050,3050,0
20240802,175500,362834075,3050,3050,3050,3050,0
20240802,175400,362834075,3050,3050,3050,3050,0
20240802,175300,362834075,3050,3050,3050,3050,0
20240802,175200,362834075,3050,3050,3050,3050,0
20240802,175100,362834075,3050,3050,3050,3050,0
20240802,175000,362834075,3050,3050,3050,3050,0
20240802,174900,362834075,3050,3050,3050,3050,6134
20240802,174800,362834075,3050,3050,3050,3050,0
20240802,174700,362834075,3050,3050,3050,3050,0
20240802,174600,362834075,3050,3050,3050,3050,0
20240802,174500,362834075,3050,3050,3050,3050,0
20240802,174400,362834075,3050,3050,3050,3050,0
20240802,174300,362834075,3050,3050,3050,3050,0
20240802,174200,362834075,3050,3050,3050,3050,0
20240802,174100,362834075,3050,3050,3050,3050,0
20240802,174000,362834075,3050,3050,3050,3050,0
20240802,173900,362834075,3050,3050,3050,3050,0
20240802,173800,362834075,3050,3050,3050,3050,0
20240802,173700,362834075,3050,3050,3050,3050,0
20240802,173600,362834075,3050,3050,3050,3050,0
20240802,173500,362834075,3050,3050,3050,3050,0
20240802,173400,362834075,3050,3050,3050,3050,0
20240802,173300,362834075,3050,3050,3050,3050,0
20240802,173200,362834075,3050,3050,3050,3050,0
20240802,173100,362834075,3050,3050,3050,3050,0
20240802,173000,362834075,3050,3050,3050,3050,0
20240802,172900,362834075,3050,3050,3050,3050,0
20240802,172800,362834075,3050,3050,3050,3050,0
20240802,172700,362834075,3050,3050,3050,3050,0
20240802,172600,362834075,3050,3050,3050,3050,0
20240802,172500,362834075,3050,3050,3050,3050,0
20240802,172400,362834075,3050,3050,3050,3050,0
20240802,172300,362834075,3050,3050,3050,3050,0
20240802,172200,362834075,3050,3050,3050,3050,0
20240802,172100,362834075,3050,3050,3050,3050,0
20240802,172000,362834075,3050,3050,3050,3050,0
20240802,171900,362834075,3050,3050,3050,3050,6134
20240802,171800,362834075,3050,3050,3050,3050,0
20240802,171700,362834075,3050,3050,3050,3050,0
20240802,171600,362834075,3050,3050,3050,3050,0
20240802,171500,362834075,3050,3050,3050,3050,0
20240802,171400,362834075,3050,3050,3050,3050,0
20240802,171300,362834075,3050,3050,3050,3050,0
20240802,171200,362834075,3050,3050,3050,3050,0
20240802,171100,362834075,3050,3050,3050,3050,0
20240802,171000,362834075,3050,3050,3050,3050,0
20240802,170900,362834075,3050,3050,3050,3050,0
20240802,170800,362834075,3050,3050,3050,3050,0
20240802,170700,362834075,3050,3050,3050,3050,0
20240802,170600,362834075,3050,3050,3050,3050,0
20240802,170500,362834075,3050,3050,3050,3050,0
20240802,170400,362834075,3050,3050,3050,3050,0
20240802,170300,362834075,3050,3050,3050,3050,0
20240802,170200,362834075,3050,3050,3050,3050,0
20240802,170100,362834075,3050,3050,3050,3050,0
20240802,170000,362834075,3050,3050,3050,3050,0
20240802,165900,362834075,3050,3050,3050,3050,0
20240802,165800,362834075,3050,3050,3050,3050,0
20240802,165700,362834075,3050,3050,3050,3050,0
20240802,165600,362834075,3050,3050,3050,3050,0
20240802,165500,362834075,3050,3050,3050,3050,0
20240802,165400,362834075,3050,3050,3050,3050,0
20240802,165300,362834075,3050,3050,3050,3050,0
20240802,165200,362834075,3050,3050,3050,3050,0
20240802,165100,362834075,3050,3050,3050,3050,0
20240802,165000,362834075,3050,3050,3050,3050,0
20240802,164900,362834075,3050,3050,3050,3050,6134
20240802,164800,362834075,3050,3050,3050,3050,0
20240802,164700,362834075,3050,3050,3050,3050,0
20240802,164600,362834075,3050,3050,3050,3050,0
20240802,164500,362834075,3050,3050,3050,3050,0
20240802,164400,362834075,3050,3050,3050,3050,0
20240802,164300,362834075,3050,3050,3050,3050,0
20240802,164200,362834075,3050,3050,3050,3050,0
20240802,164100,362834075,3050,3050,3050,3050,0
20240802,164000,362834075,3050,3050,3050,3050,0
20240802,163900,362834075,3050,3050,3050,3050,0
20240802,163800,362834075,3050,3050,3050,3050,0
20240802,163700,362834075,3050,3050,3050,3050,0
20240802,163600,362834075,3050,3050,3050,3050,0
20240802,163500,362834075,3050,3050,3050,3050,0
20240802,163400,362834075,3050,3050,3050,3050,0
20240802,163300,362834075,3050,3050,3050,3050,0
20240802,163200,362834075,3050,3050,3050,3050,0
20240802,163100,362834075,3050,3050,3050,3050,0
20240802,163000,362834075,3050,3050,3050,3050,0
20240802,162900,362834075,3050,3050,3050,3050,0
20240802,162800,362834075,3050,3050,3050,3050,0
20240802,162700,362834075,3050,3050,3050,3050,0
20240802,162600,362834075,3050,3050,3050,3050,0
20240802,162500,362834075,3050,3050,3050,3050,0
20240802,162400,362834075,3050,3050,3050,3050,0
20240802,162300,362834075,3050,3050,3050,3050,0
20240802,162200,362834075,3050,3050,3050,3050,0
20240802,162100,362834075,3050,3050,3050,3050,0
20240802,162000,362834075,3050,3050,3050,3050,0
20240802,161900,362834075,3050,3050,3050,3050,6134
20240802,161800,362834075,3050,3050,3050,3050,0
20240802,161700,362834075,3050,3050,3050,3050,0
20240802,161600,362834075,3050,3050,3050,3050,0
20240802,161500,362834075,3050,3050,3050,3050,0
20240802,161400,362834075,3050,3050,3050,3050,0
20240802,161300,362834075,3050,3050,3050,3050,0
20240802,161200,362834075,3050,3050,3050,3050,0
20240802,161100,362834075,3050,3050,3050,3050,0
20240802,161000,362834075,3050,3050,3050,3050,0
20240802,160900,362834075,3050,3050,3050,3050,0
20240802,160800,362834075,3050,3050,3050,3050,0
20240802,160700,362834075,3050,3050,3050,3050,0
20240802,160600,362834075,3050,3050,3050,3050,0
20240802,160500,362834075,3050,3050,3050,3050,0
20240802,160400,362834075,3050,3050,3050,3050,0
20240802,160300,362834075,3050,3050,3050,3050,0
20240802,160200,362834075,3050,3050,3050,3050,0
20240802,160100,362834075,3050,3050,3050,3050,0
20240802,160000,362834075,3050,3050,3050,3050,0
20240802,155900,362834075,3050,3050,3050,3050,0
20240802,155800,362834075,3050,3050,3050,3050,0
20240802,155700,362834075,3050,3050,3050,3050,0
20240802,155600,362834075,3050,3050,3050,3050,0
20240802,155500,362834075,3050,3050,3050,3050,0
20240802,155400,362834075,3050,3050,3050,3050,0
20240802,155300,362834075,3050,3050,3050,3050,0
20240802,155200,362834075,3050,3050,3050,3050,0
20240802,155100,362834075,3050,3050,3050,3050,0
20240802,155000,362834075,3050,3050,3050,3050,0
20240802,154900,362834075,3050,3050,3050,3050,6134
20240802,154800,362834075,3050,3050,3050,3050,0
20240802,154700,362834075,3050,3050,3050,3050,0
20240802,154600,362834075,3050,3050,3050,3050,0
20240802,154500,362834075,3050,3050,3050,3050,0
20240802,154400,362834075,3050,3050,3050,3050,0
20240802,154300,362834075,3050,3050,3050,3050,0
20240802,154200,362834075,3050,3050,3050,3050,0
20240802,154100,362834075,3050,3050,3050,3050,0
20240802,154000,362834075,3050,3050,3050,3050,0
20240802,153900,362834075,3050,3050,3050,3050,0
20240802,153800,362834075,3050,3050,3050,3050,0
20240802,153700,362834075,3050,3050,3050,3050,0
20240802,153600,362834075,3050,3050,3050,3050,0
20240802,153500,362834075,3050,3050,3050,3050,0
20240802,153400,362834075,3050,3050,3050,3050,0
20240802,153300,362834075,3050,3050,3050,3050,0
20240802,153200,362834075,3050,3050,3050,3050,0
20240802,153100,362834075,3050,3050,3050,3050,0
20240802,153000,362834075,3050,3050,3050,3050,6134
20240802,152900,344125375,3060,3060,3060,3060,0
20240802,152800,344125375,3060,3060,3060,3060,0
20240802,152700,344125375,3060,3060,3060,3060,0
20240802,152600,344125375,3060,3060,3060,3060,0
20240802,152500,344125375,3060,3060,3060,3060,0
20240802,152400,344125375,3060,3060,3060,3060,0
20240802,152300,344125375,3060,3060,3060,3060,0
20240802,152200,344125375,3060,3060,3060,3060,0
20240802,152100,344125375,3060,3060,3060,3060,0
20240802,152000,344125375,3060,3060,3060,3060,0
20240802,151900,344125375,3060,3080,3080,3060,614
20240802,151800,342246185,3075,3075,3075,3075,0
20240802,151700,342246185,3075,3080,3080,3075,9
20240802,151600,342218485,3100,3080,3100,3080,128
20240802,151500,341821845,3105,3105,3105,3105,0
20240802,151400,341821845,3105,3080,3105,3080,4
20240802,151300,341809500,3105,3110,3110,3105,6
20240802,151200,341790865,3075,3075,3075,3075,3
20240802,151100,341781640,3115,3090,3115,3070,86
20240802,151000,341515210,3090,3075,3090,3075,170
20240802,150900,340992145,3070,3060,3070,3055,404
20240802,150800,339757860,3055,3060,3075,3055,415
20240802,150700,338489940,3060,3075,3075,3060,1068
20240802,150600,335218920,3075,3060,3075,3060,14
20240802,150500,335176065,3075,3075,3090,3055,4309
20240802,150400,321965215,3060,3075,3075,3060,2001
20240802,150300,315842140,3060,3075,3075,3060,5
20240802,150200,315826825,3060,3065,3075,3060,1599
20240802,150100,310930795,3070,3070,3070,3070,19
20240802,150000,310872465,3070,3070,3070,3070,282
20240802,145900,310006725,3070,3070,3070,3070,14
20240802,145800,309963745,3075,3075,3075,3075,1704
20240802,145700,304723945,3075,3075,3075,3075,0
20240802,145600,304723945,3075,3075,3075,3075,20
20240802,145500,304662445,3075,3075,3075,3075,1
20240802,145400,304659370,3075,3075,3075,3075,0
20240802,145300,304659370,3075,3075,3075,3075,0
20240802,145200,304659370,3075,3075,3075,3075,0
20240802,145100,304659370,3075,3075,3075,3075,0
20240802,145000,304659370,3075,3080,3080,3075,3
20240802,144900,304650140,3075,3075,3075,3075,5
20240802,144800,304634765,3080,3080,3080,3080,0
20240802,144700,304634765,3080,3080,3080,3080,0
20240802,144600,304634765,3080,3080,3080,3080,0
20240802,144500,304634765,3080,3080,3080,3080,0
20240802,144400,304634765,3080,3080,3080,3080,458
20240802,144300,303224125,3080,3075,3080,3075,121
20240802,144200,302852045,3065,3065,3065,3065,0
20240802,144100,302852045,3065,3065,3065,3065,40
20240802,144000,302729445,3065,3070,3070,3065,1000
20240802,143900,299663425,3080,3080,3080,3080,0
20240802,143800,299663425,3080,3065,3080,3065,8
20240802,143700,299638890,3070,3070,3070,3070,0
20240802,143600,299638890,3070,3070,3070,3070,227
20240802,143500,298942000,3070,3070,3070,3070,636
20240802,143400,296989480,3070,3070,3070,3070,408
20240802,143300,295736920,3065,3075,3075,3065,3063
20240802,143200,286329285,3075,3080,3080,3075,504
20240802,143100,284779480,3075,3075,3075,3075,0
20240802,143000,284779480,3075,3075,3075,3075,0
20240802,142900,284779480,3075,3075,3080,3075,4133
20240802,142800,272049965,3075,3075,3075,3075,493
20240802,142700,270533990,3080,3080,3080,3080,330
20240802,142600,269517590,3075,3080,3080,3075,594
20240802,142500,267689420,3080,3080,3080,3080,0
20240802,142400,267689420,3080,3080,3080,3080,0
20240802,142300,267689420,3080,3080,3080,3075,164
20240802,142200,267185050,3080,3080,3080,3080,20
20240802,142100,267123450,3080,3080,3080,3080,60
20240802,142000,266938650,3085,3085,3085,3085,716
20240802,141900,264729790,3090,3090,3090,3090,0
20240802,141800,264729790,3090,3090,3090,3090,0
20240802,141700,264729790,3090,3090,3090,3090,0
20240802,141600,264729790,3090,3090,3090,3090,0
20240802,141500,264729790,3090,3090,3090,3090,505
20240802,141400,263169340,3100,3100,3100,3100,0
20240802,141300,263169340,3100,3095,3100,3095,7
20240802,141200,263147665,3100,3095,3100,3095,101
20240802,141100,262835065,3095,3090,3095,3090,500
20240802,141000,261290060,3090,3090,3090,3090,1
20240802,140900,261286970,3075,3075,3075,3075,0
20240802,140800,261286970,3075,3075,3075,3075,0
20240802,140700,261286970,3075,3095,3095,3075,37
20240802,140600,261172835,3095,3095,3095,3095,1
20240802,140500,261169740,3100,3100,3100,3100,0
20240802,140400,261169740,3100,3100,3100,3100,1
20240802,140300,261166640,3095,3080,3095,3080,92
20240802,140200,260883265,3110,3110,3110,3110,0
20240802,140100,260883265,3110,3105,3110,3065,11488
20240802,140000,225614940,3105,3105,3105,3105,0
20240802,135900,225614940,3105,3105,3105,3105,0
20240802,135800,225614940,3105,3100,3105,3100,294
20240802,135700,224702230,3095,3100,3100,3095,527
20240802,135600,223070095,3100,3100,3100,3100,0
20240802,135500,223070095,3100,3100,3100,3100,0
20240802,135400,223070095,3100,3105,3105,3100,1437
20240802,135300,218611950,3110,3110,3110,3110,2717
20240802,135200,210162080,3115,3115,3115,3115,888
20240802,135100,207395960,3120,3120,3120,3120,203
20240802,135000,206762600,3125,3125,3125,3125,13
20240802,134900,206721975,3120,3120,3120,3120,0
20240802,134800,206721975,3120,3120,3120,3120,0
20240802,134700,206721975,3120,3120,3120,3120,0
20240802,134600,206721975,3120,3120,3120,3120,0
20240802,134500,206721975,3120,3120,3120,3120,0
20240802,134400,206721975,3120,3120,3120,3120,0
20240802,134300,206721975,3120,3120,3120,3120,31
20240802,134200,206625255,3120,3120,3120,3120,1
20240802,134100,206622135,3115,3115,3115,3115,389
20240802,134000,205410400,3125,3125,3125,3125,1
20240802,133900,205407275,3115,3115,3115,3115,0
20240802,133800,205407275,3115,3115,3115,3115,0
20240802,133700,205407275,3115,3115,3115,3115,0
20240802,133600,205407275,3115,3115,3115,3115,0
20240802,133500,205407275,3115,3115,3115,3115,0
20240802,133400,205407275,3115,3120,3120,3115,814
20240802,133300,202871600,3125,3125,3125,3125,0
20240802,133200,202871600,3125,3125,3125,3125,0
20240802,133100,202871600,3125,3125,3125,3125,1
20240802,133000,202868475,3125,3125,3125,3125,0
20240802,132900,202868475,3125,3125,3125,3125,0
20240802,132800,202868475,3125,3125,3125,3125,0
20240802,132700,202868475,3125,3125,3125,3125,128
20240802,132600,202468475,3125,3125,3125,3125,0
20240802,132500,202468475,3125,3125,3125,3125,28
20240802,132400,202380975,3125,3125,3125,3125,509
20240802,132300,200790350,3115,3115,3115,3115,0
20240802,132200,200790350,3115,3120,3120,3115,301
20240802,132100,199852730,3115,3115,3115,3115,0
20240802,132000,199852730,3115,3115,3115,3115,0
20240802,131900,199852730,3115,3115,3115,3115,200
20240802,131800,199229730,3125,3125,3125,3125,11
20240802,131700,199195355,3115,3115,3115,3115,0
20240802,131600,199195355,3115,3115,3115,3115,0
20240802,131500,199195355,3115,3115,3115,3115,0
20240802,131400,199195355,3115,3115,3115,3115,7
20240802,131300,199173550,3125,3125,3125,3125,0
20240802,131200,199173550,3125,3125,3125,3125,0
20240802,131100,199173550,3125,3125,3125,3125,40
20240802,131000,199048550,3135,3135,3135,3135,0
20240802,130900,199048550,3135,3135,3135,3135,0
20240802,130800,199048550,3135,3135,3135,3135,0
20240802,130700,199048550,3135,3135,3135,3135,0
20240802,130600,199048550,3135,3135,3135,3135,0
20240802,130500,199048550,3135,3135,3135,3135,0
20240802,130400,199048550,3135,3125,3135,3125,1144
20240802,130300,195473540,3120,3120,3120,3120,153
20240802,130200,194996180,3115,3115,3115,3115,0
20240802,130100,194996180,3115,3115,3115,3115,0
20240802,130000,194996180,3115,3115,3115,3115,300
20240802,125900,194061680,3115,3115,3115,3115,0
20240802,125800,194061680,3115,3115,3115,3115,0
20240802,125700,194061680,3115,3115,3115,3115,0
20240802,125600,194061680,3115,3115,3115,3115,0
20240802,125500,194061680,3115,3115,3115,3115,0
20240802,125400,194061680,3115,3115,3115,3115,0
20240802,125300,194061680,3115,3115,3115,3115,0
20240802,125200,194061680,3115,3115,3115,3115,0
20240802,125100,194061680,3115,3115,3115,3115,0
20240802,125000,194061680,3115,3115,3115,3115,80
20240802,124900,193812480,3115,3115,3115,3115,559
20240802,124800,192071195,3115,3120,3120,3115,2103
20240802,124700,185510095,3125,3125,3125,3125,306
20240802,124600,184553845,3130,3130,3130,3130,0
20240802,124500,184553845,3130,3130,3130,3130,0
20240802,124400,184553845,3130,3130,3130,3130,615
20240802,124300,182628895,3120,3120,3120,3120,50
20240802,124200,182472895,3120,3120,3120,3120,11
20240802,124100,182438575,3135,3125,3135,3125,460
20240802,124000,180999595,3125,3130,3130,3120,386
20240802,123900,179793265,3130,3135,3135,3125,4101
20240802,123800,166977490,3135,3135,3135,3135,100
20240802,123700,166663990,3135,3135,3135,3135,0
20240802,123600,166663990,3135,3135,3135,3135,1
20240802,123500,166660855,3125,3125,3125,3125,0
20240802,123400,166660855,3125,3130,3130,3125,794
20240802,123300,164178990,3135,3135,3135,3135,0
20240802,123200,164178990,3135,3135,3135,3135,0
20240802,123100,164178990,3135,3130,3135,3130,7
20240802,123000,164157075,3135,3135,3135,3135,50
20240802,122900,164000325,3135,3135,3135,3135,0
20240802,122800,164000325,3135,3135,3135,3135,0
20240802,122700,164000325,3135,3135,3135,3135,1
20240802,122600,163997190,3130,3130,3130,3130,0
20240802,122500,163997190,3130,3130,3130,3130,0
20240802,122400,163997190,3130,3130,3130,3130,3
20240802,122300,163987800,3135,3135,3135,3135,59
20240802,122200,163802835,3135,3135,3135,3135,0
20240802,122100,163802835,3135,3135,3135,3135,0
20240802,122000,163802835,3135,3135,3135,3135,6
20240802,121900,163784025,3135,3135,3135,3135,0
20240802,121800,163784025,3135,3135,3135,3135,0
20240802,121700,163784025,3135,3135,3135,3135,0
20240802,121600,163784025,3135,3135,3135,3135,0
20240802,121500,163784025,3135,3135,3135,3135,0
20240802,121400,163784025,3135,3135,3135,3135,2
20240802,121300,163777755,3135,3130,3135,3130,487
20240802,121200,162251935,3130,3130,3130,3130,1
20240802,121100,162248805,3130,3130,3130,3130,0
20240802,121000,162248805,3130,3130,3130,3130,0
20240802,120900,162248805,3130,3130,3130,3130,3
20240802,120800,162239415,3125,3125,3125,3125,0
20240802,120700,162239415,3125,3125,3125,3125,0
20240802,120600,162239415,3125,3125,3125,3125,158
20240802,120500,161745665,3130,3130,3130,3130,0
20240802,120400,161745665,3130,3130,3130,3130,0
20240802,120300,161745665,3130,3130,3130,3130,0
20240802,120200,161745665,3130,3130,3130,3130,0
20240802,120100,161745665,3130,3130,3130,3130,0
20240802,120000,161745665,3130,3130,3130,3130,0
20240802,115900,161745665,3130,3130,3130,3130,0
20240802,115800,161745665,3130,3130,3130,3130,0
20240802,115700,161745665,3130,3130,3130,3130,0
20240802,115600,161745665,3130,3130,3130,3130,0
20240802,115500,161745665,3130,3125,3130,3125,9
20240802,115400,161717500,3125,3125,3125,3125,40
20240802,115300,161592500,3125,3125,3125,3125,722
20240802,115200,159336250,3125,3125,3125,3125,844
20240802,115100,156698750,3125,3130,3130,3125,15
20240802,115000,156651850,3140,3140,3140,3140,1
20240802,114900,156648710,3125,3125,3125,3125,0
20240802,114800,156648710,3125,3125,3125,3125,0
20240802,114700,156648710,3125,3125,3125,3125,197
20240802,114600,156033085,3145,3145,3145,3145,0
20240802,114500,156033085,3145,3145,3145,3145,0
20240802,114400,156033085,3145,3145,3145,3145,0
20240802,114300,156033085,3145,3145,3145,3145,0
20240802,114200,156033085,3145,3145,3145,3145,0
20240802,114100,156033085,3145,3145,3145,3145,2
20240802,114000,156026795,3145,3145,3145,3145,0
20240802,113900,156026795,3145,3145,3145,3145,0
20240802,113800,156026795,3145,3145,3145,3145,0
20240802,113700,156026795,3145,3145,3145,3145,1
20240802,113600,156023650,3125,3140,3140,3125,2000
20240802,113500,149760315,3150,3150,3150,3150,0
20240802,113400,149760315,3150,3150,3150,3150,1
20240802,113300,149757165,3140,3140,3140,3140,30
20240802,113200,149662965,3140,3140,3140,3140,146
20240802,113100,149204525,3145,3145,3145,3145,0
20240802,113000,149204525,3145,3145,3145,3145,155
20240802,112900,148717050,3150,3150,3150,3150,0
20240802,112800,148717050,3150,3150,3150,3150,0
20240802,112700,148717050,3150,3150,3150,3150,0
20240802,112600,148717050,3150,3150,3150,3150,0
20240802,112500,148717050,3150,3140,3150,3140,2
20240802,112400,148710760,3150,3150,3150,3150,0
20240802,112300,148710760,3150,3150,3150,3150,0
20240802,112200,148710760,3150,3150,3150,3150,2
20240802,112100,148704460,3140,3140,3140,3140,0
20240802,112000,148704460,3140,3140,3140,3140,2
20240802,111900,148698180,3155,3155,3155,3155,0
20240802,111800,148698180,3155,3155,3155,3155,0
20240802,111700,148698180,3155,3155,3155,3155,0
20240802,111600,148698180,3155,3155,3155,3155,0
20240802,111500,148698180,3155,3155,3155,3155,1
20240802,111400,148695025,3145,3145,3145,3145,457
20240802,111300,147257760,3145,3145,3145,3145,50
20240802,111200,147100510,3145,3145,3145,3145,0
20240802,111100,147100510,3145,3145,3145,3145,1
20240802,111000,147097365,3145,3145,3145,3145,3
20240802,110900,147087930,3160,3160,3160,3160,0
20240802,110800,147087930,3160,3160,3160,3160,0
20240802,110700,147087930,3160,3160,3160,3160,0
20240802,110600,147087930,3160,3160,3160,3160,0
20240802,110500,147087930,3160,3160,3160,3160,0
20240802,110400,147087930,3160,3160,3160,3160,0
20240802,110300,147087930,3160,3160,3160,3160,2
20240802,110200,147081610,3125,3145,3145,3125,623
20240802,110100,145129550,3160,3150,3160,3145,591
20240802,110000,143267920,3155,3160,3160,3155,1415
20240802,105900,138799285,3165,3165,3165,3165,0
20240802,105800,138799285,3165,3165,3165,3165,0
20240802,105700,138799285,3165,3165,3165,3165,1
20240802,105600,138796120,3160,3160,3160,3160,0
20240802,105500,138796120,3160,3160,3160,3160,1
20240802,105400,138792960,3165,3165,3165,3165,0
20240802,105300,138792960,3165,3165,3165,3165,0
20240802,105200,138792960,3165,3165,3165,3165,290
20240802,105100,137875110,3165,3165,3165,3165,9
20240802,105000,137846625,3175,3175,3175,3175,50
20240802,104900,137687875,3175,3175,3175,3175,265
20240802,104800,136846500,3175,3175,3175,3175,6
20240802,104700,136827450,3175,3175,3175,3175,265
20240802,104600,135986075,3175,3165,3175,3165,2
20240802,104500,135979735,3165,3165,3165,3165,0
20240802,104400,135979735,3165,3165,3165,3165,0
20240802,104300,135979735,3165,3165,3165,3165,11
20240802,104200,135944920,3180,3170,3180,3165,1795
20240802,104100,130252480,3175,3175,3175,3175,6
20240802,104000,130233430,3170,3170,3170,3170,500
20240802,103900,128648430,3175,3175,3175,3175,302
20240802,103800,127689580,3170,3165,3170,3165,129
20240802,103700,127280655,3165,3165,3165,3165,69
20240802,103600,127062270,3165,3165,3165,3165,21
20240802,103500,126995805,3165,3165,3165,3165,62
20240802,103400,126799575,3165,3165,3165,3165,20
20240802,103300,126736275,3170,3170,3170,3170,0
20240802,103200,126736275,3170,3170,3170,3170,1
20240802,103100,126733105,3160,3160,3160,3160,10
20240802,103000,126701505,3160,3160,3160,3160,5
20240802,102900,126685705,3180,3180,3180,3180,0
20240802,102800,126685705,3180,3180,3180,3180,9
20240802,102700,126657085,3180,3180,3180,3180,0
20240802,102600,126657085,3180,3180,3180,3180,1
20240802,102500,126653905,3160,3160,3160,3160,77
20240802,102400,126410585,3160,3155,3160,3155,1071
20240802,102300,123030775,3160,3160,3160,3160,0
20240802,102200,123030775,3160,3160,3160,3160,900
20240802,102100,120186775,3160,3160,3160,3160,1000
20240802,102000,117026775,3160,3160,3160,3160,555
20240802,101900,115272975,3170,3170,3170,3170,0
20240802,101800,115272975,3170,3170,3170,3170,3
20240802,101700,115263465,3165,3165,3165,3165,1000
20240802,101600,112098465,3170,3170,3170,3170,110
20240802,101500,111749765,3170,3170,3170,3170,3
20240802,101400,111740255,3170,3170,3170,3170,1
20240802,101300,111737085,3170,3170,3170,3170,0
20240802,101200,111737085,3170,3170,3170,3170,341
20240802,101100,110656115,3180,3175,3180,3175,315
20240802,101000,109655985,3180,3180,3180,3180,0
20240802,100900,109655985,3180,3185,3185,3180,935
20240802,100800,106680325,3190,3185,3190,3185,1116
20240802,100700,103122670,3180,3175,3180,3175,631
20240802,100600,101116850,3175,3175,3175,3175,886
20240802,100500,98303800,3175,3175,3175,3175,12
20240802,100400,98265700,3170,3170,3170,3170,567
20240802,100300,96468310,3170,3165,3170,3165,528
20240802,100200,94797185,3160,3160,3160,3160,5
20240802,100100,94781385,3160,3160,3160,3160,0
20240802,100000,94781385,3160,3160,3160,3160,100
20240802,095900,94465385,3165,3165,3165,3165,1
20240802,095800,94462220,3165,3165,3165,3165,1
20240802,095700,94459055,3160,3160,3160,3160,0
20240802,095600,94459055,3160,3165,3165,3160,831
20240802,095500,91829405,3170,3160,3170,3160,2632
20240802,095400,83505800,3160,3160,3160,3160,0
20240802,095300,83505800,3160,3160,3160,3160,2
20240802,095200,83499480,3160,3160,3160,3160,18
20240802,095100,83442600,3150,3150,3150,3150,145
20240802,095000,82985850,3145,3145,3145,3145,0
20240802,094900,82985850,3145,3145,3145,3145,7
20240802,094800,82963835,3160,3150,3160,3150,1669
20240802,094700,77705475,3160,3160,3160,3160,300
20240802,094600,76757475,3160,3160,3160,3160,1
20240802,094500,76754315,3160,3160,3160,3160,11
20240802,094400,76719555,3160,3150,3160,3150,153
20240802,094300,76237595,3150,3150,3150,3150,50
20240802,094200,76080095,3150,3150,3150,3150,0
20240802,094100,76080095,3150,3145,3150,3145,159
20240802,094000,75580035,3150,3150,3150,3150,4
20240802,093900,75567435,3150,3150,3150,3150,0
20240802,093800,75567435,3150,3155,3155,3150,394
20240802,093700,74325370,3160,3155,3160,3155,36
20240802,093600,74211760,3160,3160,3160,3160,226
20240802,093500,73497600,3155,3155,3155,3155,9
20240802,093400,73469205,3155,3155,3155,3155,1
20240802,093300,73466050,3155,3155,3155,3155,10
20240802,093200,73434500,3160,3160,3160,3160,0
20240802,093100,73434500,3160,3160,3165,3160,866
20240802,093000,70697935,3160,3155,3160,3155,3615
20240802,092900,59274540,3160,3160,3160,3160,1420
20240802,092800,54787340,3165,3160,3165,3160,4
20240802,092700,54774695,3160,3160,3160,3160,0
20240802,092600,54774695,3160,3160,3160,3160,2
20240802,092500,54768375,3160,3160,3160,3160,0
20240802,092400,54768375,3160,3160,3160,3160,0
20240802,092300,54768375,3160,3160,3160,3160,38
20240802,092200,54648295,3135,3130,3135,3130,123
20240802,092100,54263145,3120,3125,3130,3110,1071
20240802,092000,50922280,3125,3125,3125,3125,674
20240802,091900,48816030,3125,3120,3125,3120,19
20240802,091800,48756745,3120,3125,3125,3120,103
20240802,091700,48434885,3125,3125,3125,3125,300
20240802,091600,47497385,3120,3120,3120,3120,190
20240802,091500,46904585,3120,3125,3125,3120,322
20240802,091400,45899415,3145,3145,3145,3145,0
20240802,091300,45899415,3145,3145,3145,3145,2
20240802,091200,45893125,3145,3145,3145,3130,4
20240802,091100,45880575,3160,3160,3160,3160,1
20240802,091000,45877415,3135,3155,3155,3135,271
20240802,090900,45026690,3155,3155,3155,3135,4564
20240802,090800,30627630,3170,3160,3170,3160,4497
20240802,090700,16417050,3175,3175,3175,3175,0
20240802,090600,16417050,3175,3175,3175,3175,1
20240802,090500,16413875,3170,3170,3170,3170,43
20240802,090400,16277565,3170,3170,3170,3170,0
20240802,090300,16277565,3170,3170,3170,3160,4826
20240802,090200,1023955,3170,3170,3170,3170,57
20240802,090100,843265,3175,3170,3175,3170,10
20240802,090000,811525,3185,3120,3185,3120,260