KissMeData/003100/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183900,191579790,16820,16820,16820,16820,69
20240802,183800,191579790,16820,16820,16820,16820,0
20240802,183700,191579790,16820,16820,16820,16820,0
20240802,183600,191579790,16820,16820,16820,16820,0
20240802,183500,191579790,16820,16820,16820,16820,0
20240802,183400,191579790,16820,16820,16820,16820,0
20240802,183300,191579790,16820,16820,16820,16820,0
20240802,183200,191579790,16820,16820,16820,16820,0
20240802,183100,191579790,16820,16820,16820,16820,0
20240802,183000,191579790,16820,16820,16820,16820,0
20240802,182900,191579790,16820,16820,16820,16820,0
20240802,182800,191579790,16820,16820,16820,16820,0
20240802,182700,191579790,16820,16820,16820,16820,0
20240802,182600,191579790,16820,16820,16820,16820,0
20240802,182500,191579790,16820,16820,16820,16820,0
20240802,182400,191579790,16820,16820,16820,16820,0
20240802,182300,191579790,16820,16820,16820,16820,0
20240802,182200,191579790,16820,16820,16820,16820,0
20240802,182100,191579790,16820,16820,16820,16820,0
20240802,182000,191579790,16820,16820,16820,16820,0
20240802,181900,191579790,16820,16820,16820,16820,0
20240802,181800,191579790,16820,16820,16820,16820,0
20240802,181700,191579790,16820,16820,16820,16820,0
20240802,181600,191579790,16820,16820,16820,16820,0
20240802,181500,191579790,16820,16820,16820,16820,0
20240802,181400,191579790,16820,16820,16820,16820,0
20240802,181300,191579790,16820,16820,16820,16820,0
20240802,181200,191579790,16820,16820,16820,16820,0
20240802,181100,191579790,16820,16820,16820,16820,0
20240802,181000,191579790,16820,16820,16820,16820,0
20240802,180900,191579790,16820,16820,16820,16820,69
20240802,180800,191579790,16820,16820,16820,16820,0
20240802,180700,191579790,16820,16820,16820,16820,0
20240802,180600,191579790,16820,16820,16820,16820,0
20240802,180500,191579790,16820,16820,16820,16820,0
20240802,180400,191579790,16820,16820,16820,16820,0
20240802,180300,191579790,16820,16820,16820,16820,0
20240802,180200,191579790,16820,16820,16820,16820,0
20240802,180100,191579790,16820,16820,16820,16820,0
20240802,180000,191579790,16820,16820,16820,16820,0
20240802,175900,191579790,16820,16820,16820,16820,0
20240802,175800,191579790,16820,16820,16820,16820,0
20240802,175700,191579790,16820,16820,16820,16820,0
20240802,175600,191579790,16820,16820,16820,16820,0
20240802,175500,191579790,16820,16820,16820,16820,0
20240802,175400,191579790,16820,16820,16820,16820,0
20240802,175300,191579790,16820,16820,16820,16820,0
20240802,175200,191579790,16820,16820,16820,16820,0
20240802,175100,191579790,16820,16820,16820,16820,0
20240802,175000,191579790,16820,16820,16820,16820,0
20240802,174900,191579790,16820,16820,16820,16820,0
20240802,174800,191579790,16820,16820,16820,16820,0
20240802,174700,191579790,16820,16820,16820,16820,0
20240802,174600,191579790,16820,16820,16820,16820,0
20240802,174500,191579790,16820,16820,16820,16820,0
20240802,174400,191579790,16820,16820,16820,16820,0
20240802,174300,191579790,16820,16820,16820,16820,0
20240802,174200,191579790,16820,16820,16820,16820,0
20240802,174100,191579790,16820,16820,16820,16820,0
20240802,174000,191579790,16820,16820,16820,16820,0
20240802,173900,191579790,16820,16820,16820,16820,69
20240802,173800,191579790,16820,16820,16820,16820,0
20240802,173700,191579790,16820,16820,16820,16820,0
20240802,173600,191579790,16820,16820,16820,16820,0
20240802,173500,191579790,16820,16820,16820,16820,0
20240802,173400,191579790,16820,16820,16820,16820,0
20240802,173300,191579790,16820,16820,16820,16820,0
20240802,173200,191579790,16820,16820,16820,16820,0
20240802,173100,191579790,16820,16820,16820,16820,0
20240802,173000,191579790,16820,16820,16820,16820,0
20240802,172900,191579790,16820,16820,16820,16820,0
20240802,172800,191579790,16820,16820,16820,16820,0
20240802,172700,191579790,16820,16820,16820,16820,0
20240802,172600,191579790,16820,16820,16820,16820,0
20240802,172500,191579790,16820,16820,16820,16820,0
20240802,172400,191579790,16820,16820,16820,16820,0
20240802,172300,191579790,16820,16820,16820,16820,0
20240802,172200,191579790,16820,16820,16820,16820,0
20240802,172100,191579790,16820,16820,16820,16820,0
20240802,172000,191579790,16820,16820,16820,16820,0
20240802,171900,191579790,16820,16820,16820,16820,0
20240802,171800,191579790,16820,16820,16820,16820,0
20240802,171700,191579790,16820,16820,16820,16820,0
20240802,171600,191579790,16820,16820,16820,16820,0
20240802,171500,191579790,16820,16820,16820,16820,0
20240802,171400,191579790,16820,16820,16820,16820,0
20240802,171300,191579790,16820,16820,16820,16820,0
20240802,171200,191579790,16820,16820,16820,16820,0
20240802,171100,191579790,16820,16820,16820,16820,0
20240802,171000,191579790,16820,16820,16820,16820,0
20240802,170900,191579790,16820,16820,16820,16820,69
20240802,170800,191579790,16820,16820,16820,16820,0
20240802,170700,191579790,16820,16820,16820,16820,0
20240802,170600,191579790,16820,16820,16820,16820,0
20240802,170500,191579790,16820,16820,16820,16820,0
20240802,170400,191579790,16820,16820,16820,16820,0
20240802,170300,191579790,16820,16820,16820,16820,0
20240802,170200,191579790,16820,16820,16820,16820,0
20240802,170100,191579790,16820,16820,16820,16820,0
20240802,170000,191579790,16820,16820,16820,16820,0
20240802,165900,191579790,16820,16820,16820,16820,0
20240802,165800,191579790,16820,16820,16820,16820,0
20240802,165700,191579790,16820,16820,16820,16820,0
20240802,165600,191579790,16820,16820,16820,16820,0
20240802,165500,191579790,16820,16820,16820,16820,0
20240802,165400,191579790,16820,16820,16820,16820,0
20240802,165300,191579790,16820,16820,16820,16820,0
20240802,165200,191579790,16820,16820,16820,16820,0
20240802,165100,191579790,16820,16820,16820,16820,0
20240802,165000,191579790,16820,16820,16820,16820,0
20240802,164900,191579790,16820,16820,16820,16820,0
20240802,164800,191579790,16820,16820,16820,16820,0
20240802,164700,191579790,16820,16820,16820,16820,0
20240802,164600,191579790,16820,16820,16820,16820,0
20240802,164500,191579790,16820,16820,16820,16820,0
20240802,164400,191579790,16820,16820,16820,16820,0
20240802,164300,191579790,16820,16820,16820,16820,0
20240802,164200,191579790,16820,16820,16820,16820,0
20240802,164100,191579790,16820,16820,16820,16820,0
20240802,164000,191579790,16820,16820,16820,16820,0
20240802,163900,191579790,16820,16820,16820,16820,69
20240802,163800,191579790,16820,16820,16820,16820,0
20240802,163700,191579790,16820,16820,16820,16820,0
20240802,163600,191579790,16820,16820,16820,16820,0
20240802,163500,191579790,16820,16820,16820,16820,0
20240802,163400,191579790,16820,16820,16820,16820,0
20240802,163300,191579790,16820,16820,16820,16820,0
20240802,163200,191579790,16820,16820,16820,16820,0
20240802,163100,191579790,16820,16820,16820,16820,0
20240802,163000,191579790,16820,16820,16820,16820,0
20240802,162900,191579790,16820,16820,16820,16820,0
20240802,162800,191579790,16820,16820,16820,16820,0
20240802,162700,191579790,16820,16820,16820,16820,0
20240802,162600,191579790,16820,16820,16820,16820,0
20240802,162500,191579790,16820,16820,16820,16820,0
20240802,162400,191579790,16820,16820,16820,16820,0
20240802,162300,191579790,16820,16820,16820,16820,0
20240802,162200,191579790,16820,16820,16820,16820,0
20240802,162100,191579790,16820,16820,16820,16820,0
20240802,162000,191579790,16820,16820,16820,16820,0
20240802,161900,191579790,16820,16820,16820,16820,0
20240802,161800,191579790,16820,16820,16820,16820,0
20240802,161700,191579790,16820,16820,16820,16820,0
20240802,161600,191579790,16820,16820,16820,16820,0
20240802,161500,191579790,16820,16820,16820,16820,0
20240802,161400,191579790,16820,16820,16820,16820,0
20240802,161300,191579790,16820,16820,16820,16820,0
20240802,161200,191579790,16820,16820,16820,16820,0
20240802,161100,191579790,16820,16820,16820,16820,0
20240802,161000,191579790,16820,16820,16820,16820,0
20240802,160900,191579790,16820,16820,16820,16820,69
20240802,160800,191579790,16820,16820,16820,16820,0
20240802,160700,191579790,16820,16820,16820,16820,0
20240802,160600,191579790,16820,16820,16820,16820,0
20240802,160500,191579790,16820,16820,16820,16820,0
20240802,160400,191579790,16820,16820,16820,16820,0
20240802,160300,191579790,16820,16820,16820,16820,0
20240802,160200,191579790,16820,16820,16820,16820,0
20240802,160100,191579790,16820,16820,16820,16820,0
20240802,160000,191579790,16820,16820,16820,16820,0
20240802,155900,191579790,16820,16820,16820,16820,0
20240802,155800,191579790,16820,16820,16820,16820,0
20240802,155700,191579790,16820,16820,16820,16820,0
20240802,155600,191579790,16820,16820,16820,16820,0
20240802,155500,191579790,16820,16820,16820,16820,0
20240802,155400,191579790,16820,16820,16820,16820,0
20240802,155300,191579790,16820,16820,16820,16820,0
20240802,155200,191579790,16820,16820,16820,16820,0
20240802,155100,191579790,16820,16820,16820,16820,0
20240802,155000,191579790,16820,16820,16820,16820,0
20240802,154900,191579790,16820,16820,16820,16820,0
20240802,154800,191579790,16820,16820,16820,16820,0
20240802,154700,191579790,16820,16820,16820,16820,0
20240802,154600,191579790,16820,16820,16820,16820,0
20240802,154500,191579790,16820,16820,16820,16820,0
20240802,154400,191579790,16820,16820,16820,16820,0
20240802,154300,191579790,16820,16820,16820,16820,0
20240802,154200,191579790,16820,16820,16820,16820,0
20240802,154100,191579790,16820,16820,16820,16820,0
20240802,154000,191579790,16820,16820,16820,16820,0
20240802,153900,191579790,16820,16820,16820,16820,69
20240802,153800,191579790,16820,16820,16820,16820,0
20240802,153700,191579790,16820,16820,16820,16820,0
20240802,153600,191579790,16820,16820,16820,16820,0
20240802,153500,191579790,16820,16820,16820,16820,0
20240802,153400,191579790,16820,16820,16820,16820,0
20240802,153300,191579790,16820,16820,16820,16820,0
20240802,153200,191579790,16820,16820,16820,16820,0
20240802,153100,191579790,16820,16820,16820,16820,0
20240802,153000,191579790,16820,16820,16820,16820,69
20240802,152900,190419210,16660,16660,16660,16660,0
20240802,152800,190419210,16660,16660,16660,16660,0
20240802,152700,190419210,16660,16660,16660,16660,0
20240802,152600,190419210,16660,16660,16660,16660,0
20240802,152500,190419210,16660,16660,16660,16660,0
20240802,152400,190419210,16660,16660,16660,16660,0
20240802,152300,190419210,16660,16660,16660,16660,0
20240802,152200,190419210,16660,16660,16660,16660,0
20240802,152100,190419210,16660,16660,16660,16660,0
20240802,152000,190419210,16660,16660,16660,16660,0
20240802,151900,190419210,16660,16810,16840,16660,26
20240802,151800,189982230,16670,16670,16670,16670,7
20240802,151700,189865540,16840,16840,16840,16840,0
20240802,151600,189865540,16840,16840,16840,16840,0
20240802,151500,189865540,16840,16760,16840,16760,50
20240802,151400,189027460,16770,16770,16770,16770,0
20240802,151300,189027460,16770,16770,16770,16770,0
20240802,151200,189027460,16770,16630,16770,16630,121
20240802,151100,187015090,16790,16780,16800,16780,15
20240802,151000,186763330,16590,16590,16590,16590,1
20240802,150900,186746740,16850,16850,16850,16850,0
20240802,150800,186746740,16850,16850,16850,16850,0
20240802,150700,186746740,16850,16850,16850,16850,0
20240802,150600,186746740,16850,16850,16850,16850,0
20240802,150500,186746740,16850,16850,16850,16850,0
20240802,150400,186746740,16850,16710,16850,16710,650
20240802,150300,175854820,16590,16590,16590,16590,1
20240802,150200,175838230,16730,16730,16730,16730,0
20240802,150100,175838230,16730,16590,16730,16590,3
20240802,150000,175788190,16750,16750,16750,16750,1
20240802,145900,175771440,16750,16660,16750,16660,150
20240802,145800,173264550,16660,16660,16660,16660,4
20240802,145700,173197910,16550,16570,16570,16550,96
20240802,145600,171608850,16660,16660,16660,16660,0
20240802,145500,171608850,16660,16660,16660,16660,0
20240802,145400,171608850,16660,16660,16660,16660,0
20240802,145300,171608850,16660,16660,16660,16660,0
20240802,145200,171608850,16660,16660,16660,16660,0
20240802,145100,171608850,16660,16660,16660,16660,15
20240802,145000,171358950,16660,16660,16660,16660,0
20240802,144900,171358950,16660,16660,16660,16660,16
20240802,144800,171092390,16660,16660,16660,16660,1
20240802,144700,171075730,16500,16500,16500,16500,0
20240802,144600,171075730,16500,16600,16600,16500,1500
20240802,144500,146287750,16590,16590,16590,16590,0
20240802,144400,146287750,16590,16590,16590,16590,0
20240802,144300,146287750,16590,16590,16590,16590,0
20240802,144200,146287750,16590,16590,16590,16590,0
20240802,144100,146287750,16590,16590,16590,16590,0
20240802,144000,146287750,16590,16590,16590,16590,0
20240802,143900,146287750,16590,16590,16590,16590,0
20240802,143800,146287750,16590,16650,16650,16590,1446
20240802,143700,122258970,16720,16720,16720,16720,0
20240802,143600,122258970,16720,16720,16720,16720,0
20240802,143500,122258970,16720,16720,16720,16720,0
20240802,143400,122258970,16720,16720,16720,16720,0
20240802,143300,122258970,16720,16720,16720,16720,0
20240802,143200,122258970,16720,16720,16720,16720,0
20240802,143100,122258970,16720,16720,16720,16720,0
20240802,143000,122258970,16720,16720,16720,16720,1
20240802,142900,122242250,16680,16680,16680,16680,0
20240802,142800,122242250,16680,16680,16680,16680,0
20240802,142700,122242250,16680,16680,16680,16680,0
20240802,142600,122242250,16680,16680,16680,16680,0
20240802,142500,122242250,16680,16680,16680,16680,246
20240802,142400,118138970,16680,16680,16680,16680,0
20240802,142300,118138970,16680,16680,16680,16680,0
20240802,142200,118138970,16680,16680,16680,16680,0
20240802,142100,118138970,16680,16680,16680,16680,0
20240802,142000,118138970,16680,16680,16680,16680,1
20240802,141900,118122290,16780,16780,16780,16780,0
20240802,141800,118122290,16780,16780,16780,16780,0
20240802,141700,118122290,16780,16780,16780,16780,0
20240802,141600,118122290,16780,16780,16780,16780,0
20240802,141500,118122290,16780,16780,16780,16780,0
20240802,141400,118122290,16780,16780,16780,16780,6
20240802,141300,118021610,16780,16780,16780,16780,0
20240802,141200,118021610,16780,16780,16780,16780,0
20240802,141100,118021610,16780,16780,16780,16780,0
20240802,141000,118021610,16780,16780,16780,16780,0
20240802,140900,118021610,16780,16780,16780,16780,0
20240802,140800,118021610,16780,16780,16780,16780,0
20240802,140700,118021610,16780,16780,16780,16780,1
20240802,140600,118004830,16720,16680,16780,16680,39
20240802,140500,117352960,16690,16690,16690,16690,0
20240802,140400,117352960,16690,16690,16690,16690,11
20240802,140300,117169370,16680,16680,16680,16680,0
20240802,140200,117169370,16680,16680,16680,16680,0
20240802,140100,117169370,16680,16680,16680,16680,0
20240802,140000,117169370,16680,16680,16680,16680,1
20240802,135900,117152690,16690,16690,16690,16690,0
20240802,135800,117152690,16690,16690,16690,16690,0
20240802,135700,117152690,16690,16690,16690,16690,0
20240802,135600,117152690,16690,16690,16690,16690,0
20240802,135500,117152690,16690,16690,16690,16690,0
20240802,135400,117152690,16690,16690,16690,16690,0
20240802,135300,117152690,16690,16690,16690,16690,0
20240802,135200,117152690,16690,16690,16690,16690,0
20240802,135100,117152690,16690,16690,16690,16690,0
20240802,135000,117152690,16690,16690,16690,16690,0
20240802,134900,117152690,16690,16690,16690,16690,1
20240802,134800,117136000,16690,16690,16690,16690,0
20240802,134700,117136000,16690,16690,16690,16690,0
20240802,134600,117136000,16690,16690,16690,16690,1
20240802,134500,117119310,16680,16680,16680,16680,4
20240802,134400,117052590,16680,16680,16680,16680,0
20240802,134300,117052590,16680,16680,16680,16680,56
20240802,134200,116118510,16680,16680,16680,16680,0
20240802,134100,116118510,16680,16680,16680,16680,1
20240802,134000,116101830,16630,16630,16630,16630,0
20240802,133900,116101830,16630,16680,16680,16630,4
20240802,133800,116035160,16620,16620,16620,16620,0
20240802,133700,116035160,16620,16620,16620,16620,0
20240802,133600,116035160,16620,16620,16620,16620,0
20240802,133500,116035160,16620,16620,16620,16620,0
20240802,133400,116035160,16620,16620,16620,16620,0
20240802,133300,116035160,16620,16620,16620,16620,0
20240802,133200,116035160,16620,16620,16620,16620,0
20240802,133100,116035160,16620,16620,16620,16620,0
20240802,133000,116035160,16620,16630,16630,16620,3
20240802,132900,115985280,16630,16640,16640,16630,63
20240802,132800,114937490,16640,16640,16640,16640,0
20240802,132700,114937490,16640,16640,16640,16640,1
20240802,132600,114920850,16690,16690,16690,16690,3
20240802,132500,114870780,16630,16630,16630,16630,1
20240802,132400,114854150,16690,16690,16690,16690,0
20240802,132300,114854150,16690,16690,16690,16690,0
20240802,132200,114854150,16690,16690,16690,16690,0
20240802,132100,114854150,16690,16690,16690,16690,0
20240802,132000,114854150,16690,16690,16690,16690,3
20240802,131900,114804080,16620,16620,16620,16620,0
20240802,131800,114804080,16620,16620,16620,16620,0
20240802,131700,114804080,16620,16620,16620,16620,0
20240802,131600,114804080,16620,16620,16620,16620,0
20240802,131500,114804080,16620,16620,16620,16620,1
20240802,131400,114787460,16630,16630,16630,16630,0
20240802,131300,114787460,16630,16630,16630,16630,0
20240802,131200,114787460,16630,16630,16630,16630,0
20240802,131100,114787460,16630,16630,16630,16630,0
20240802,131000,114787460,16630,16630,16630,16630,7
20240802,130900,114671050,16600,16600,16600,16600,1462
20240802,130800,90401850,16610,16650,16650,16610,484
20240802,130700,82355950,16660,16660,16660,16660,54
20240802,130600,81456310,16660,16660,16660,16660,0
20240802,130500,81456310,16660,16660,16660,16660,0
20240802,130400,81456310,16660,16660,16660,16660,0
20240802,130300,81456310,16660,16660,16660,16660,0
20240802,130200,81456310,16660,16710,16710,16660,913
20240802,130100,66239570,16710,16710,16710,16710,2
20240802,130000,66206150,16710,16710,16710,16710,79
20240802,125900,64886060,16710,16720,16720,16710,14
20240802,125800,64652060,16720,16720,16720,16720,0
20240802,125700,64652060,16720,16720,16720,16720,0
20240802,125600,64652060,16720,16720,16720,16720,0
20240802,125500,64652060,16720,16720,16720,16720,2
20240802,125400,64618620,16720,16730,16730,16720,208
20240802,125300,61140610,16720,16720,16720,16720,0
20240802,125200,61140610,16720,16720,16720,16720,100
20240802,125100,59468610,16800,16800,16800,16800,0
20240802,125000,59468610,16800,16800,16800,16800,0
20240802,124900,59468610,16800,16800,16800,16800,0
20240802,124800,59468610,16800,16800,16800,16800,0
20240802,124700,59468610,16800,16800,16800,16800,0
20240802,124600,59468610,16800,16800,16800,16800,0
20240802,124500,59468610,16800,16800,16800,16800,7
20240802,124400,59351010,16720,16720,16720,16720,0
20240802,124300,59351010,16720,16810,16810,16720,316
20240802,124200,54066140,16730,16730,16730,16730,85
20240802,124100,52644090,16800,16800,16800,16800,0
20240802,124000,52644090,16800,16800,16800,16800,0
20240802,123900,52644090,16800,16800,16800,16800,0
20240802,123800,52644090,16800,16800,16800,16800,200
20240802,123700,49284090,16820,16820,16820,16820,0
20240802,123600,49284090,16820,16820,16820,16820,0
20240802,123500,49284090,16820,16820,16820,16820,0
20240802,123400,49284090,16820,16820,16820,16820,0
20240802,123300,49284090,16820,16820,16820,16820,0
20240802,123200,49284090,16820,16820,16820,16820,0
20240802,123100,49284090,16820,16820,16820,16820,0
20240802,123000,49284090,16820,16820,16820,16820,0
20240802,122900,49284090,16820,16820,16820,16820,0
20240802,122800,49284090,16820,16820,16820,16820,0
20240802,122700,49284090,16820,16820,16820,16820,0
20240802,122600,49284090,16820,16820,16820,16820,0
20240802,122500,49284090,16820,16820,16820,16820,0
20240802,122400,49284090,16820,16820,16820,16820,0
20240802,122300,49284090,16820,16820,16820,16820,3
20240802,122200,49233630,16730,16730,16730,16730,300
20240802,122100,44214630,16730,16730,16730,16730,0
20240802,122000,44214630,16730,16730,16730,16730,21
20240802,121900,43863300,16840,16840,16840,16840,0
20240802,121800,43863300,16840,16840,16840,16840,0
20240802,121700,43863300,16840,16840,16840,16840,0
20240802,121600,43863300,16840,16840,16840,16840,0
20240802,121500,43863300,16840,16840,16840,16840,0
20240802,121400,43863300,16840,16840,16840,16840,0
20240802,121300,43863300,16840,16840,16840,16840,0
20240802,121200,43863300,16840,16840,16840,16840,0
20240802,121100,43863300,16840,16840,16840,16840,0
20240802,121000,43863300,16840,16840,16840,16840,0
20240802,120900,43863300,16840,16840,16840,16840,0
20240802,120800,43863300,16840,16840,16840,16840,0
20240802,120700,43863300,16840,16840,16840,16840,0
20240802,120600,43863300,16840,16840,16840,16840,0
20240802,120500,43863300,16840,16840,16840,16840,0
20240802,120400,43863300,16840,16840,16840,16840,0
20240802,120300,43863300,16840,16840,16840,16840,0
20240802,120200,43863300,16840,16840,16840,16840,6
20240802,120100,43762260,16850,16800,16850,16800,33
20240802,120000,43206900,16820,16820,16820,16820,0
20240802,115900,43206900,16820,16820,16820,16820,0
20240802,115800,43206900,16820,16820,16820,16820,0
20240802,115700,43206900,16820,16820,16820,16820,0
20240802,115600,43206900,16820,16820,16820,16820,0
20240802,115500,43206900,16820,16820,16820,16820,0
20240802,115400,43206900,16820,16820,16820,16820,0
20240802,115300,43206900,16820,16820,16820,16820,0
20240802,115200,43206900,16820,16820,16820,16820,0
20240802,115100,43206900,16820,16820,16820,16820,0
20240802,115000,43206900,16820,16820,16820,16820,0
20240802,114900,43206900,16820,16820,16820,16820,0
20240802,114800,43206900,16820,16820,16820,16820,0
20240802,114700,43206900,16820,16820,16820,16820,0
20240802,114600,43206900,16820,16820,16820,16820,0
20240802,114500,43206900,16820,16820,16820,16820,0
20240802,114400,43206900,16820,16820,16820,16820,0
20240802,114300,43206900,16820,16820,16820,16820,0
20240802,114200,43206900,16820,16820,16820,16820,0
20240802,114100,43206900,16820,16820,16820,16820,0
20240802,114000,43206900,16820,16820,16820,16820,0
20240802,113900,43206900,16820,16820,16820,16820,0
20240802,113800,43206900,16820,16820,16820,16820,0
20240802,113700,43206900,16820,16820,16820,16820,0
20240802,113600,43206900,16820,16820,16820,16820,0
20240802,113500,43206900,16820,16820,16820,16820,0
20240802,113400,43206900,16820,16820,16820,16820,5
20240802,113300,43122800,16860,16860,16860,16860,0
20240802,113200,43122800,16860,16860,16860,16860,0
20240802,113100,43122800,16860,16860,16860,16860,0
20240802,113000,43122800,16860,16860,16860,16860,0
20240802,112900,43122800,16860,16860,16860,16860,0
20240802,112800,43122800,16860,16860,16860,16860,0
20240802,112700,43122800,16860,16860,16860,16860,0
20240802,112600,43122800,16860,16860,16860,16860,0
20240802,112500,43122800,16860,16860,16860,16860,0
20240802,112400,43122800,16860,16860,16860,16860,0
20240802,112300,43122800,16860,16720,16860,16720,8
20240802,112200,42988060,16820,16810,16820,16810,114
20240802,112100,41070610,16810,16810,16810,16810,0
20240802,112000,41070610,16810,16810,16810,16810,0
20240802,111900,41070610,16810,16810,16810,16810,0
20240802,111800,41070610,16810,16810,16810,16810,0
20240802,111700,41070610,16810,16810,16810,16810,0
20240802,111600,41070610,16810,16810,16810,16810,0
20240802,111500,41070610,16810,16810,16810,16810,0
20240802,111400,41070610,16810,16810,16810,16810,1
20240802,111300,41053800,16820,16810,16820,16810,12
20240802,111200,40851970,16810,16810,16810,16810,1
20240802,111100,40835160,16820,16820,16820,16820,0
20240802,111000,40835160,16820,16820,16820,16820,6
20240802,110900,40734240,16820,16820,16820,16820,0
20240802,110800,40734240,16820,16810,16820,16810,50
20240802,110700,39893420,16830,16830,16830,16830,0
20240802,110600,39893420,16830,16830,16830,16830,0
20240802,110500,39893420,16830,16830,16830,16830,0
20240802,110400,39893420,16830,16830,16830,16830,0
20240802,110300,39893420,16830,16830,16830,16830,7
20240802,110200,39775610,16710,16710,16710,16710,0
20240802,110100,39775610,16710,16710,16710,16710,0
20240802,110000,39775610,16710,16710,16710,16710,1
20240802,105900,39758900,16830,16830,16830,16830,7
20240802,105800,39641090,16780,16780,16780,16780,0
20240802,105700,39641090,16780,16780,16780,16780,0
20240802,105600,39641090,16780,16780,16780,16780,0
20240802,105500,39641090,16780,16780,16780,16780,0
20240802,105400,39641090,16780,16780,16780,16780,0
20240802,105300,39641090,16780,16780,16780,16780,10
20240802,105200,39473290,16700,16700,16700,16700,0
20240802,105100,39473290,16700,16700,16700,16700,0
20240802,105000,39473290,16700,16700,16700,16700,5
20240802,104900,39389790,16780,16780,16780,16780,0
20240802,104800,39389790,16780,16780,16780,16780,0
20240802,104700,39389790,16780,16780,16780,16780,0
20240802,104600,39389790,16780,16780,16780,16780,0
20240802,104500,39389790,16780,16780,16780,16780,0
20240802,104400,39389790,16780,16740,16780,16720,906
20240802,104300,24238880,16880,16880,16880,16880,0
20240802,104200,24238880,16880,16880,16880,16880,0
20240802,104100,24238880,16880,16880,16880,16880,0
20240802,104000,24238880,16880,16880,16880,16880,0
20240802,103900,24238880,16880,16880,16880,16880,0
20240802,103800,24238880,16880,16880,16880,16880,0
20240802,103700,24238880,16880,16880,16880,16880,0
20240802,103600,24238880,16880,16880,16880,16880,0
20240802,103500,24238880,16880,16880,16880,16880,0
20240802,103400,24238880,16880,16880,16880,16880,0
20240802,103300,24238880,16880,16880,16880,16880,0
20240802,103200,24238880,16880,16880,16880,16880,0
20240802,103100,24238880,16880,16880,16880,16880,0
20240802,103000,24238880,16880,16760,16880,16740,36
20240802,102900,23635870,16890,16890,16890,16890,0
20240802,102800,23635870,16890,16890,16890,16890,0
20240802,102700,23635870,16890,16890,16890,16890,0
20240802,102600,23635870,16890,16890,16890,16890,0
20240802,102500,23635870,16890,16890,16890,16890,0
20240802,102400,23635870,16890,16890,16890,16890,0
20240802,102300,23635870,16890,16890,16890,16890,0
20240802,102200,23635870,16890,16890,16890,16890,0
20240802,102100,23635870,16890,16890,16890,16890,0
20240802,102000,23635870,16890,16890,16890,16890,0
20240802,101900,23635870,16890,16890,16890,16890,0
20240802,101800,23635870,16890,16890,16890,16890,0
20240802,101700,23635870,16890,16890,16890,16890,0
20240802,101600,23635870,16890,16890,16890,16890,0
20240802,101500,23635870,16890,16890,16890,16890,57
20240802,101400,22673140,16890,16900,16900,16890,374
20240802,101300,16356260,16890,16870,16890,16870,571
20240802,101200,6717580,16880,16880,16880,16880,0
20240802,101100,6717580,16880,16880,16880,16880,0
20240802,101000,6717580,16880,16880,16880,16880,0
20240802,100900,6717580,16880,16880,16880,16880,0
20240802,100800,6717580,16880,16880,16880,16880,0
20240802,100700,6717580,16880,16880,16880,16880,0
20240802,100600,6717580,16880,16840,16880,16840,16
20240802,100500,6447970,16840,16840,16840,16840,1
20240802,100400,6431130,16730,16730,16730,16730,0
20240802,100300,6431130,16730,16730,16730,16730,0
20240802,100200,6431130,16730,16730,16730,16730,0
20240802,100100,6431130,16730,16730,16730,16730,0
20240802,100000,6431130,16730,16730,16730,16730,0
20240802,095900,6431130,16730,16730,16730,16730,0
20240802,095800,6431130,16730,16730,16730,16730,0
20240802,095700,6431130,16730,16730,16730,16730,0
20240802,095600,6431130,16730,16730,16730,16730,0
20240802,095500,6431130,16730,16730,16730,16730,0
20240802,095400,6431130,16730,16730,16730,16730,0
20240802,095300,6431130,16730,16730,16730,16730,0
20240802,095200,6431130,16730,16730,16730,16730,0
20240802,095100,6431130,16730,16730,16730,16730,0
20240802,095000,6431130,16730,16730,16730,16730,0
20240802,094900,6431130,16730,16730,16730,16730,0
20240802,094800,6431130,16730,16730,16730,16730,0
20240802,094700,6431130,16730,16730,16730,16730,0
20240802,094600,6431130,16730,16730,16730,16730,0
20240802,094500,6431130,16730,16730,16730,16730,0
20240802,094400,6431130,16730,16730,16730,16730,0
20240802,094300,6431130,16730,16730,16730,16730,0
20240802,094200,6431130,16730,16730,16730,16730,0
20240802,094100,6431130,16730,16730,16730,16730,9
20240802,094000,6280560,16730,16730,16730,16730,0
20240802,093900,6280560,16730,16730,16730,16730,6
20240802,093800,6180180,16730,16730,16730,16730,0
20240802,093700,6180180,16730,16730,16730,16730,0
20240802,093600,6180180,16730,16730,16730,16730,0
20240802,093500,6180180,16730,16730,16730,16730,0
20240802,093400,6180180,16730,16730,16730,16730,0
20240802,093300,6180180,16730,16730,16730,16730,0
20240802,093200,6180180,16730,16730,16730,16730,0
20240802,093100,6180180,16730,16730,16730,16730,0
20240802,093000,6180180,16730,16730,16730,16730,0
20240802,092900,6180180,16730,16730,16730,16730,0
20240802,092800,6180180,16730,16730,16730,16730,0
20240802,092700,6180180,16730,16750,16750,16730,45
20240802,092600,5427090,16750,16750,16750,16750,0
20240802,092500,5427090,16750,16750,16750,16750,0
20240802,092400,5427090,16750,16750,16750,16750,0
20240802,092300,5427090,16750,16750,16750,16750,0
20240802,092200,5427090,16750,16750,16750,16750,0
20240802,092100,5427090,16750,16750,16750,16750,0
20240802,092000,5427090,16750,16760,16760,16750,2
20240802,091900,5393580,16750,16750,16750,16750,0
20240802,091800,5393580,16750,16750,16750,16750,0
20240802,091700,5393580,16750,16750,16750,16750,0
20240802,091600,5393580,16750,16750,16750,16750,0
20240802,091500,5393580,16750,16750,16750,16750,60
20240802,091400,4388580,16760,16780,16780,16760,6
20240802,091300,4287920,16780,16780,16780,16780,35
20240802,091200,3700620,16780,16810,16810,16780,48
20240802,091100,2894970,16810,16810,16810,16810,1
20240802,091000,2878160,16940,16930,16940,16930,35
20240802,090900,2285470,16920,16920,16920,16920,0
20240802,090800,2285470,16920,16920,16920,16920,0
20240802,090700,2285470,16920,16920,16920,16920,10
20240802,090600,2116270,16930,16930,16930,16930,0
20240802,090500,2116270,16930,16930,16930,16930,0
20240802,090400,2116270,16930,16930,16930,16930,0
20240802,090300,2116270,16930,16930,16930,16930,0
20240802,090200,2116270,16930,16930,16930,16930,120
20240802,090100,84670,16930,16930,16930,16930,4
20240802,090000,16950,16950,16950,16950,16950,1