KissMeData/003200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183900,745745860,8000,8000,8000,8000,1493
20240802,183800,745745860,8000,8000,8000,8000,0
20240802,183700,745745860,8000,8000,8000,8000,0
20240802,183600,745745860,8000,8000,8000,8000,0
20240802,183500,745745860,8000,8000,8000,8000,0
20240802,183400,745745860,8000,8000,8000,8000,0
20240802,183300,745745860,8000,8000,8000,8000,0
20240802,183200,745745860,8000,8000,8000,8000,0
20240802,183100,745745860,8000,8000,8000,8000,0
20240802,183000,745745860,8000,8000,8000,8000,0
20240802,182900,745745860,8000,8000,8000,8000,0
20240802,182800,745745860,8000,8000,8000,8000,0
20240802,182700,745745860,8000,8000,8000,8000,0
20240802,182600,745745860,8000,8000,8000,8000,0
20240802,182500,745745860,8000,8000,8000,8000,0
20240802,182400,745745860,8000,8000,8000,8000,0
20240802,182300,745745860,8000,8000,8000,8000,0
20240802,182200,745745860,8000,8000,8000,8000,0
20240802,182100,745745860,8000,8000,8000,8000,0
20240802,182000,745745860,8000,8000,8000,8000,0
20240802,181900,745745860,8000,8000,8000,8000,0
20240802,181800,745745860,8000,8000,8000,8000,0
20240802,181700,745745860,8000,8000,8000,8000,0
20240802,181600,745745860,8000,8000,8000,8000,0
20240802,181500,745745860,8000,8000,8000,8000,0
20240802,181400,745745860,8000,8000,8000,8000,0
20240802,181300,745745860,8000,8000,8000,8000,0
20240802,181200,745745860,8000,8000,8000,8000,0
20240802,181100,745745860,8000,8000,8000,8000,0
20240802,181000,745745860,8000,8000,8000,8000,0
20240802,180900,745745860,8000,8000,8000,8000,1493
20240802,180800,745745860,8000,8000,8000,8000,0
20240802,180700,745745860,8000,8000,8000,8000,0
20240802,180600,745745860,8000,8000,8000,8000,0
20240802,180500,745745860,8000,8000,8000,8000,0
20240802,180400,745745860,8000,8000,8000,8000,0
20240802,180300,745745860,8000,8000,8000,8000,0
20240802,180200,745745860,8000,8000,8000,8000,0
20240802,180100,745745860,8000,8000,8000,8000,0
20240802,180000,745745860,8000,8000,8000,8000,0
20240802,175900,745745860,8000,8000,8000,8000,0
20240802,175800,745745860,8000,8000,8000,8000,0
20240802,175700,745745860,8000,8000,8000,8000,0
20240802,175600,745745860,8000,8000,8000,8000,0
20240802,175500,745745860,8000,8000,8000,8000,0
20240802,175400,745745860,8000,8000,8000,8000,0
20240802,175300,745745860,8000,8000,8000,8000,0
20240802,175200,745745860,8000,8000,8000,8000,0
20240802,175100,745745860,8000,8000,8000,8000,0
20240802,175000,745745860,8000,8000,8000,8000,0
20240802,174900,745745860,8000,8000,8000,8000,0
20240802,174800,745745860,8000,8000,8000,8000,0
20240802,174700,745745860,8000,8000,8000,8000,0
20240802,174600,745745860,8000,8000,8000,8000,0
20240802,174500,745745860,8000,8000,8000,8000,0
20240802,174400,745745860,8000,8000,8000,8000,0
20240802,174300,745745860,8000,8000,8000,8000,0
20240802,174200,745745860,8000,8000,8000,8000,0
20240802,174100,745745860,8000,8000,8000,8000,0
20240802,174000,745745860,8000,8000,8000,8000,0
20240802,173900,745745860,8000,8000,8000,8000,1493
20240802,173800,745745860,8000,8000,8000,8000,0
20240802,173700,745745860,8000,8000,8000,8000,0
20240802,173600,745745860,8000,8000,8000,8000,0
20240802,173500,745745860,8000,8000,8000,8000,0
20240802,173400,745745860,8000,8000,8000,8000,0
20240802,173300,745745860,8000,8000,8000,8000,0
20240802,173200,745745860,8000,8000,8000,8000,0
20240802,173100,745745860,8000,8000,8000,8000,0
20240802,173000,745745860,8000,8000,8000,8000,0
20240802,172900,745745860,8000,8000,8000,8000,0
20240802,172800,745745860,8000,8000,8000,8000,0
20240802,172700,745745860,8000,8000,8000,8000,0
20240802,172600,745745860,8000,8000,8000,8000,0
20240802,172500,745745860,8000,8000,8000,8000,0
20240802,172400,745745860,8000,8000,8000,8000,0
20240802,172300,745745860,8000,8000,8000,8000,0
20240802,172200,745745860,8000,8000,8000,8000,0
20240802,172100,745745860,8000,8000,8000,8000,0
20240802,172000,745745860,8000,8000,8000,8000,0
20240802,171900,745745860,8000,8000,8000,8000,0
20240802,171800,745745860,8000,8000,8000,8000,0
20240802,171700,745745860,8000,8000,8000,8000,0
20240802,171600,745745860,8000,8000,8000,8000,0
20240802,171500,745745860,8000,8000,8000,8000,0
20240802,171400,745745860,8000,8000,8000,8000,0
20240802,171300,745745860,8000,8000,8000,8000,0
20240802,171200,745745860,8000,8000,8000,8000,0
20240802,171100,745745860,8000,8000,8000,8000,0
20240802,171000,745745860,8000,8000,8000,8000,0
20240802,170900,745745860,8000,8000,8000,8000,1493
20240802,170800,745745860,8000,8000,8000,8000,0
20240802,170700,745745860,8000,8000,8000,8000,0
20240802,170600,745745860,8000,8000,8000,8000,0
20240802,170500,745745860,8000,8000,8000,8000,0
20240802,170400,745745860,8000,8000,8000,8000,0
20240802,170300,745745860,8000,8000,8000,8000,0
20240802,170200,745745860,8000,8000,8000,8000,0
20240802,170100,745745860,8000,8000,8000,8000,0
20240802,170000,745745860,8000,8000,8000,8000,0
20240802,165900,745745860,8000,8000,8000,8000,0
20240802,165800,745745860,8000,8000,8000,8000,0
20240802,165700,745745860,8000,8000,8000,8000,0
20240802,165600,745745860,8000,8000,8000,8000,0
20240802,165500,745745860,8000,8000,8000,8000,0
20240802,165400,745745860,8000,8000,8000,8000,0
20240802,165300,745745860,8000,8000,8000,8000,0
20240802,165200,745745860,8000,8000,8000,8000,0
20240802,165100,745745860,8000,8000,8000,8000,0
20240802,165000,745745860,8000,8000,8000,8000,0
20240802,164900,745745860,8000,8000,8000,8000,0
20240802,164800,745745860,8000,8000,8000,8000,0
20240802,164700,745745860,8000,8000,8000,8000,0
20240802,164600,745745860,8000,8000,8000,8000,0
20240802,164500,745745860,8000,8000,8000,8000,0
20240802,164400,745745860,8000,8000,8000,8000,0
20240802,164300,745745860,8000,8000,8000,8000,0
20240802,164200,745745860,8000,8000,8000,8000,0
20240802,164100,745745860,8000,8000,8000,8000,0
20240802,164000,745745860,8000,8000,8000,8000,0
20240802,163900,745745860,8000,8000,8000,8000,1493
20240802,163800,745745860,8000,8000,8000,8000,0
20240802,163700,745745860,8000,8000,8000,8000,0
20240802,163600,745745860,8000,8000,8000,8000,0
20240802,163500,745745860,8000,8000,8000,8000,0
20240802,163400,745745860,8000,8000,8000,8000,0
20240802,163300,745745860,8000,8000,8000,8000,0
20240802,163200,745745860,8000,8000,8000,8000,0
20240802,163100,745745860,8000,8000,8000,8000,0
20240802,163000,745745860,8000,8000,8000,8000,0
20240802,162900,745745860,8000,8000,8000,8000,0
20240802,162800,745745860,8000,8000,8000,8000,0
20240802,162700,745745860,8000,8000,8000,8000,0
20240802,162600,745745860,8000,8000,8000,8000,0
20240802,162500,745745860,8000,8000,8000,8000,0
20240802,162400,745745860,8000,8000,8000,8000,0
20240802,162300,745745860,8000,8000,8000,8000,0
20240802,162200,745745860,8000,8000,8000,8000,0
20240802,162100,745745860,8000,8000,8000,8000,0
20240802,162000,745745860,8000,8000,8000,8000,0
20240802,161900,745745860,8000,8000,8000,8000,0
20240802,161800,745745860,8000,8000,8000,8000,0
20240802,161700,745745860,8000,8000,8000,8000,0
20240802,161600,745745860,8000,8000,8000,8000,0
20240802,161500,745745860,8000,8000,8000,8000,0
20240802,161400,745745860,8000,8000,8000,8000,0
20240802,161300,745745860,8000,8000,8000,8000,0
20240802,161200,745745860,8000,8000,8000,8000,0
20240802,161100,745745860,8000,8000,8000,8000,0
20240802,161000,745745860,8000,8000,8000,8000,0
20240802,160900,745745860,8000,8000,8000,8000,1493
20240802,160800,745745860,8000,8000,8000,8000,0
20240802,160700,745745860,8000,8000,8000,8000,0
20240802,160600,745745860,8000,8000,8000,8000,0
20240802,160500,745745860,8000,8000,8000,8000,0
20240802,160400,745745860,8000,8000,8000,8000,0
20240802,160300,745745860,8000,8000,8000,8000,0
20240802,160200,745745860,8000,8000,8000,8000,0
20240802,160100,745745860,8000,8000,8000,8000,0
20240802,160000,745745860,8000,8000,8000,8000,0
20240802,155900,745745860,8000,8000,8000,8000,0
20240802,155800,745745860,8000,8000,8000,8000,0
20240802,155700,745745860,8000,8000,8000,8000,0
20240802,155600,745745860,8000,8000,8000,8000,0
20240802,155500,745745860,8000,8000,8000,8000,0
20240802,155400,745745860,8000,8000,8000,8000,0
20240802,155300,745745860,8000,8000,8000,8000,0
20240802,155200,745745860,8000,8000,8000,8000,0
20240802,155100,745745860,8000,8000,8000,8000,0
20240802,155000,745745860,8000,8000,8000,8000,0
20240802,154900,745745860,8000,8000,8000,8000,0
20240802,154800,745745860,8000,8000,8000,8000,0
20240802,154700,745745860,8000,8000,8000,8000,0
20240802,154600,745745860,8000,8000,8000,8000,0
20240802,154500,745745860,8000,8000,8000,8000,0
20240802,154400,745745860,8000,8000,8000,8000,0
20240802,154300,745745860,8000,8000,8000,8000,0
20240802,154200,745745860,8000,8000,8000,8000,0
20240802,154100,745745860,8000,8000,8000,8000,0
20240802,154000,745745860,8000,8000,8000,8000,0
20240802,153900,745745860,8000,8000,8000,8000,1493
20240802,153800,745745860,8000,8000,8000,8000,0
20240802,153700,745745860,8000,8000,8000,8000,0
20240802,153600,745745860,8000,8000,8000,8000,0
20240802,153500,745745860,8000,8000,8000,8000,0
20240802,153400,745745860,8000,8000,8000,8000,0
20240802,153300,745745860,8000,8000,8000,8000,0
20240802,153200,745745860,8000,8000,8000,8000,0
20240802,153100,745745860,8000,8000,8000,8000,0
20240802,153000,745745860,8000,8000,8000,8000,1493
20240802,152900,733801860,8020,8020,8020,8020,0
20240802,152800,733801860,8020,8020,8020,8020,0
20240802,152700,733801860,8020,8020,8020,8020,0
20240802,152600,733801860,8020,8020,8020,8020,0
20240802,152500,733801860,8020,8020,8020,8020,0
20240802,152400,733801860,8020,8020,8020,8020,0
20240802,152300,733801860,8020,8020,8020,8020,0
20240802,152200,733801860,8020,8020,8020,8020,0
20240802,152100,733801860,8020,8020,8020,8020,0
20240802,152000,733801860,8020,8020,8020,8020,0
20240802,151900,733801860,8020,8020,8020,8020,0
20240802,151800,733801860,8020,8010,8020,8000,104
20240802,151700,732969670,8020,8020,8020,8020,0
20240802,151600,732969670,8020,8010,8020,8010,18
20240802,151500,732825470,8010,8010,8010,8010,480
20240802,151400,728980670,8010,8010,8010,8010,0
20240802,151300,728980670,8010,8020,8020,8010,61
20240802,151200,728491680,8030,8030,8030,8030,5
20240802,151100,728451530,8020,8020,8020,8020,1
20240802,151000,728443510,8020,8020,8020,8020,117
20240802,150900,727505170,8020,8020,8020,8020,1
20240802,150800,727497150,8020,8020,8020,8020,0
20240802,150700,727497150,8020,8020,8020,8020,1
20240802,150600,727489130,8020,8020,8020,8020,0
20240802,150500,727489130,8020,8020,8020,8020,1
20240802,150400,727481110,8020,8020,8020,8020,0
20240802,150300,727481110,8020,8020,8020,8020,0
20240802,150200,727481110,8020,8030,8040,8020,54
20240802,150100,727047030,8030,8030,8030,8030,14
20240802,150000,726934610,8030,8030,8030,8030,0
20240802,145900,726934610,8030,8030,8030,8030,0
20240802,145800,726934610,8030,8030,8030,8030,0
20240802,145700,726934610,8030,8030,8030,8030,0
20240802,145600,726934610,8030,8030,8030,8030,0
20240802,145500,726934610,8030,8030,8030,8030,0
20240802,145400,726934610,8030,8030,8030,8030,0
20240802,145300,726934610,8030,8030,8030,8030,0
20240802,145200,726934610,8030,8030,8030,8030,0
20240802,145100,726934610,8030,8030,8030,8030,0
20240802,145000,726934610,8030,8030,8030,8030,0
20240802,144900,726934610,8030,8030,8030,8030,0
20240802,144800,726934610,8030,8030,8030,8030,0
20240802,144700,726934610,8030,8030,8030,8030,2
20240802,144600,726918550,8030,8030,8030,8030,0
20240802,144500,726918550,8030,8020,8030,8020,1511
20240802,144400,714792860,8020,8020,8020,8020,1
20240802,144300,714784840,8000,8000,8000,8000,0
20240802,144200,714784840,8000,8010,8010,8000,650
20240802,144100,709582800,8020,8020,8020,8020,0
20240802,144000,709582800,8020,8020,8020,8020,0
20240802,143900,709582800,8020,8020,8020,8020,203
20240802,143800,707954740,8030,8030,8030,8030,0
20240802,143700,707954740,8030,8030,8030,8030,0
20240802,143600,707954740,8030,8030,8030,8030,0
20240802,143500,707954740,8030,8020,8030,8020,803
20240802,143400,701512240,8010,8010,8010,8010,0
20240802,143300,701512240,8010,8010,8010,8010,1
20240802,143200,701504230,8010,8010,8010,8010,5
20240802,143100,701464180,8020,8020,8020,8020,0
20240802,143000,701464180,8020,8020,8020,8020,40
20240802,142900,701143380,8020,8020,8020,8020,0
20240802,142800,701143380,8020,8020,8020,8020,0
20240802,142700,701143380,8020,8020,8020,8020,0
20240802,142600,701143380,8020,8020,8020,8020,0
20240802,142500,701143380,8020,8020,8020,8020,20
20240802,142400,700982980,8020,8020,8020,8020,1
20240802,142300,700974960,8010,8010,8010,8010,0
20240802,142200,700974960,8010,8010,8010,8010,0
20240802,142100,700974960,8010,8010,8010,8010,0
20240802,142000,700974960,8010,8010,8010,8010,0
20240802,141900,700974960,8010,8010,8010,8010,0
20240802,141800,700974960,8010,8010,8010,8010,14
20240802,141700,700862820,8000,8010,8010,7980,5333
20240802,141600,658246000,8030,8030,8030,8030,0
20240802,141500,658246000,8030,8030,8030,8030,0
20240802,141400,658246000,8030,8030,8030,8030,0
20240802,141300,658246000,8030,8030,8030,8030,0
20240802,141200,658246000,8030,8020,8030,8020,9
20240802,141100,658173750,8020,8020,8020,8020,2
20240802,141000,658157710,8020,8020,8020,8020,52
20240802,140900,657740670,8020,8010,8020,8010,4
20240802,140800,657708620,8010,8040,8040,8000,3814
20240802,140700,627178680,8020,8030,8030,8020,570
20240802,140600,622601720,8030,8030,8030,8030,3
20240802,140500,622577630,8040,8040,8040,8040,67
20240802,140400,622038950,8050,8050,8050,8050,0
20240802,140300,622038950,8050,8050,8050,8050,0
20240802,140200,622038950,8050,8050,8050,8050,0
20240802,140100,622038950,8050,8050,8050,8050,0
20240802,140000,622038950,8050,8050,8050,8050,0
20240802,135900,622038950,8050,8050,8050,8050,0
20240802,135800,622038950,8050,8050,8050,8050,0
20240802,135700,622038950,8050,8050,8050,8050,0
20240802,135600,622038950,8050,8050,8050,8050,93
20240802,135500,621290300,8060,8060,8060,8060,0
20240802,135400,621290300,8060,8060,8060,8060,0
20240802,135300,621290300,8060,8060,8060,8060,422
20240802,135200,617888980,8050,8050,8050,8050,0
20240802,135100,617888980,8050,8050,8050,8050,0
20240802,135000,617888980,8050,8050,8050,8050,0
20240802,134900,617888980,8050,8050,8050,8050,0
20240802,134800,617888980,8050,8070,8070,8050,2039
20240802,134700,601474590,8080,8080,8080,8080,10
20240802,134600,601393790,8090,8060,8090,8060,10
20240802,134500,601313130,8060,8060,8060,8060,0
20240802,134400,601313130,8060,8060,8060,8060,0
20240802,134300,601313130,8060,8060,8060,8060,0
20240802,134200,601313130,8060,8060,8060,8060,0
20240802,134100,601313130,8060,8060,8060,8060,0
20240802,134000,601313130,8060,8060,8060,8060,0
20240802,133900,601313130,8060,8060,8060,8060,548
20240802,133800,596896250,8060,8060,8060,8060,0
20240802,133700,596896250,8060,8060,8060,8060,0
20240802,133600,596896250,8060,8060,8060,8060,0
20240802,133500,596896250,8060,8060,8060,8060,0
20240802,133400,596896250,8060,8060,8060,8060,0
20240802,133300,596896250,8060,8060,8060,8060,0
20240802,133200,596896250,8060,8060,8060,8060,0
20240802,133100,596896250,8060,8040,8060,8040,190
20240802,133000,595368450,8060,8030,8060,8030,1665
20240802,132900,581982310,8040,8040,8040,8040,105
20240802,132800,581138110,8050,8050,8050,8050,0
20240802,132700,581138110,8050,8050,8050,8050,0
20240802,132600,581138110,8050,8050,8050,8050,0
20240802,132500,581138110,8050,8050,8050,8050,11
20240802,132400,581049560,8050,8050,8050,8050,0
20240802,132300,581049560,8050,8050,8050,8050,2
20240802,132200,581033460,8050,8050,8050,8050,0
20240802,132100,581033460,8050,8050,8050,8050,456
20240802,132000,577362660,8050,8050,8050,8050,0
20240802,131900,577362660,8050,8050,8050,8050,0
20240802,131800,577362660,8050,8050,8050,8050,0
20240802,131700,577362660,8050,8050,8050,8050,0
20240802,131600,577362660,8050,8050,8050,8050,0
20240802,131500,577362660,8050,8050,8050,8050,0
20240802,131400,577362660,8050,8050,8050,8050,0
20240802,131300,577362660,8050,8050,8050,8050,0
20240802,131200,577362660,8050,8050,8050,8050,0
20240802,131100,577362660,8050,8040,8050,8040,7
20240802,131000,577306320,8030,8010,8030,8010,1195
20240802,130900,567717070,8020,8030,8030,8020,131
20240802,130800,566666420,8040,8040,8040,8040,154
20240802,130700,565428260,8030,8030,8030,8030,0
20240802,130600,565428260,8030,8030,8030,8030,1
20240802,130500,565420230,8020,8020,8020,8020,0
20240802,130400,565420230,8020,8020,8020,8020,298
20240802,130300,563030270,8020,8020,8020,8020,0
20240802,130200,563030270,8020,8020,8020,8020,202
20240802,130100,561410230,8020,8010,8020,8010,93
20240802,130000,560665290,8000,8030,8040,8000,4695
20240802,125900,523028450,8030,8030,8030,8030,0
20240802,125800,523028450,8030,8030,8030,8030,0
20240802,125700,523028450,8030,8030,8030,8030,1
20240802,125600,523020420,8020,8040,8040,8020,2276
20240802,125500,504762420,8050,8050,8050,8050,0
20240802,125400,504762420,8050,8050,8050,8050,1
20240802,125300,504754370,8050,8050,8050,8050,0
20240802,125200,504754370,8050,8050,8050,8050,0
20240802,125100,504754370,8050,8050,8050,8050,0
20240802,125000,504754370,8050,8050,8050,8050,0
20240802,124900,504754370,8050,8050,8050,8050,0
20240802,124800,504754370,8050,8040,8050,8040,158
20240802,124700,503482970,8030,8030,8030,8030,516
20240802,124600,499339490,8030,8030,8030,8030,341
20240802,124500,496601260,8010,8010,8010,8010,0
20240802,124400,496601260,8010,8010,8010,8010,0
20240802,124300,496601260,8010,8010,8010,8010,0
20240802,124200,496601260,8010,8010,8010,8010,0
20240802,124100,496601260,8010,8010,8010,8010,1000
20240802,124000,488591260,8000,8030,8040,8000,3392
20240802,123900,461402590,8010,8010,8010,8010,0
20240802,123800,461402590,8010,8040,8040,8010,1087
20240802,123700,452690780,8040,8040,8040,8040,0
20240802,123600,452690780,8040,8030,8040,8030,59
20240802,123500,452217000,8030,8030,8030,8010,502
20240802,123400,448195940,8010,8010,8010,8010,0
20240802,123300,448195940,8010,8020,8020,8010,800
20240802,123200,441781200,8020,8040,8040,8000,2701
20240802,123100,420144170,8040,8040,8040,8040,1
20240802,123000,420136130,8040,8030,8040,8020,986
20240802,122900,412223040,8010,8020,8020,7990,2613
20240802,122800,391319600,8000,8040,8040,8000,5127
20240802,122700,350248220,8040,8060,8060,8040,3000
20240802,122600,326116630,8070,8070,8080,8070,148
20240802,122500,324920860,8070,8070,8070,8070,3
20240802,122400,324896650,8070,8070,8070,8070,237
20240802,122300,322984060,8080,8080,8080,8080,75
20240802,122200,322378060,8070,8070,8070,8070,0
20240802,122100,322378060,8070,8070,8070,8070,303
20240802,122000,319932850,8070,8070,8070,8070,1
20240802,121900,319924780,8060,8060,8060,8060,760
20240802,121800,313799180,8050,8050,8050,8050,269
20240802,121700,311633730,8050,8050,8050,8050,0
20240802,121600,311633730,8050,8050,8050,8050,0
20240802,121500,311633730,8050,8050,8050,8050,1
20240802,121400,311625680,8030,8030,8030,8030,0
20240802,121300,311625680,8030,8030,8030,8030,1
20240802,121200,311617650,8040,8030,8040,8030,2617
20240802,121100,290600110,8030,8030,8030,8030,348
20240802,121000,287805670,8020,8070,8080,8020,5485
20240802,120900,243707640,8080,8080,8080,8080,268
20240802,120800,241542200,8090,8090,8090,8090,1979
20240802,120700,225532090,8100,8100,8100,8100,0
20240802,120600,225532090,8100,8100,8100,8100,0
20240802,120500,225532090,8100,8100,8100,8100,0
20240802,120400,225532090,8100,8100,8100,8100,0
20240802,120300,225532090,8100,8100,8100,8100,131
20240802,120200,224470990,8080,8080,8080,8080,0
20240802,120100,224470990,8080,8080,8080,8080,0
20240802,120000,224470990,8080,8080,8080,8080,0
20240802,115900,224470990,8080,8070,8080,8070,875
20240802,115800,217404600,8070,8070,8070,8070,0
20240802,115700,217404600,8070,8070,8070,8070,0
20240802,115600,217404600,8070,8070,8070,8070,0
20240802,115500,217404600,8070,8070,8070,8070,16
20240802,115400,217275480,8060,8060,8060,8060,0
20240802,115300,217275480,8060,8060,8060,8060,0
20240802,115200,217275480,8060,8060,8060,8060,100
20240802,115100,216469480,8070,8070,8070,8070,65
20240802,115000,215944930,8070,8070,8070,8070,2
20240802,114900,215928790,8070,8070,8070,8070,0
20240802,114800,215928790,8070,8070,8070,8070,0
20240802,114700,215928790,8070,8070,8070,8070,0
20240802,114600,215928790,8070,8070,8070,8070,0
20240802,114500,215928790,8070,8070,8070,8070,0
20240802,114400,215928790,8070,8070,8070,8070,0
20240802,114300,215928790,8070,8070,8070,8070,0
20240802,114200,215928790,8070,8070,8070,8070,50
20240802,114100,215525290,8070,8070,8070,8070,0
20240802,114000,215525290,8070,8070,8070,8060,764
20240802,113900,209360030,8080,8080,8080,8080,0
20240802,113800,209360030,8080,8080,8080,8080,0
20240802,113700,209360030,8080,8080,8080,8080,0
20240802,113600,209360030,8080,8080,8080,8080,0
20240802,113500,209360030,8080,8080,8080,8080,0
20240802,113400,209360030,8080,8080,8080,8080,44
20240802,113300,209004510,8100,8100,8100,8100,0
20240802,113200,209004510,8100,8100,8100,8100,0
20240802,113100,209004510,8100,8100,8100,8100,0
20240802,113000,209004510,8100,8100,8100,8100,0
20240802,112900,209004510,8100,8100,8100,8100,0
20240802,112800,209004510,8100,8100,8100,8100,0
20240802,112700,209004510,8100,8080,8100,8080,100
20240802,112600,208196090,8080,8080,8080,8080,0
20240802,112500,208196090,8080,8080,8080,8080,0
20240802,112400,208196090,8080,8080,8080,8080,0
20240802,112300,208196090,8080,8080,8080,8080,0
20240802,112200,208196090,8080,8080,8080,8080,0
20240802,112100,208196090,8080,8080,8080,8080,0
20240802,112000,208196090,8080,8080,8080,8080,0
20240802,111900,208196090,8080,8080,8080,8080,0
20240802,111800,208196090,8080,8080,8080,8080,0
20240802,111700,208196090,8080,8080,8080,8080,0
20240802,111600,208196090,8080,8080,8080,8080,0
20240802,111500,208196090,8080,8080,8080,8080,0
20240802,111400,208196090,8080,8080,8080,8080,0
20240802,111300,208196090,8080,8080,8080,8080,0
20240802,111200,208196090,8080,8080,8080,8080,0
20240802,111100,208196090,8080,8080,8080,8080,0
20240802,111000,208196090,8080,8070,8080,8070,37
20240802,110900,207897490,8080,8080,8080,8080,0
20240802,110800,207897490,8080,8080,8080,8080,0
20240802,110700,207897490,8080,8080,8080,8080,293
20240802,110600,205530050,8080,8080,8080,8080,0
20240802,110500,205530050,8080,8080,8080,8080,0
20240802,110400,205530050,8080,8080,8080,8080,0
20240802,110300,205530050,8080,8080,8080,8080,0
20240802,110200,205530050,8080,8080,8080,8080,0
20240802,110100,205530050,8080,8080,8080,8080,0
20240802,110000,205530050,8080,8120,8120,8070,3846
20240802,105900,174397160,8150,8110,8150,8100,650
20240802,105800,169129410,8100,8100,8100,8100,0
20240802,105700,169129410,8100,8100,8100,8100,0
20240802,105600,169129410,8100,8100,8100,8100,0
20240802,105500,169129410,8100,8100,8100,8100,0
20240802,105400,169129410,8100,8100,8100,8100,5
20240802,105300,169088910,8110,8110,8110,8110,27
20240802,105200,168869940,8080,8080,8080,8080,0
20240802,105100,168869940,8080,8080,8080,8080,0
20240802,105000,168869940,8080,8080,8080,8080,0
20240802,104900,168869940,8080,8080,8080,8080,0
20240802,104800,168869940,8080,8080,8080,8080,0
20240802,104700,168869940,8080,8080,8080,8080,0
20240802,104600,168869940,8080,8080,8080,8080,0
20240802,104500,168869940,8080,8080,8080,8080,0
20240802,104400,168869940,8080,8080,8080,8080,187
20240802,104300,167358980,8080,8080,8080,8080,334
20240802,104200,164660260,8090,8090,8090,8090,0
20240802,104100,164660260,8090,8090,8090,8090,20
20240802,104000,164498460,8090,8090,8090,8090,0
20240802,103900,164498460,8090,8090,8090,8090,0
20240802,103800,164498460,8090,8090,8090,8090,0
20240802,103700,164498460,8090,8090,8090,8090,0
20240802,103600,164498460,8090,8090,8090,8090,0
20240802,103500,164498460,8090,8090,8090,8090,358
20240802,103400,161602240,8100,8100,8100,8100,0
20240802,103300,161602240,8100,8100,8100,8100,462
20240802,103200,157860040,8100,8100,8100,8100,0
20240802,103100,157860040,8100,8100,8100,8100,0
20240802,103000,157860040,8100,8100,8100,8100,0
20240802,102900,157860040,8100,8100,8100,8100,0
20240802,102800,157860040,8100,8100,8100,8100,0
20240802,102700,157860040,8100,8100,8100,8100,0
20240802,102600,157860040,8100,8100,8100,8100,0
20240802,102500,157860040,8100,8100,8100,8100,20
20240802,102400,157698040,8100,8100,8100,8100,0
20240802,102300,157698040,8100,8100,8100,8100,0
20240802,102200,157698040,8100,8100,8100,8100,0
20240802,102100,157698040,8100,8100,8100,8100,0
20240802,102000,157698040,8100,8100,8100,8100,0
20240802,101900,157698040,8100,8100,8100,8100,0
20240802,101800,157698040,8100,8110,8110,8100,11
20240802,101700,157608900,8100,8100,8100,8100,30
20240802,101600,157365900,8100,8100,8110,8100,76
20240802,101500,156750290,8110,8110,8110,8110,30
20240802,101400,156506990,8120,8120,8120,8120,0
20240802,101300,156506990,8120,8120,8120,8120,599
20240802,101200,151643110,8120,8120,8120,8120,0
20240802,101100,151643110,8120,8120,8120,8120,100
20240802,101000,150831110,8120,8120,8120,8120,0
20240802,100900,150831110,8120,8090,8160,8090,433
20240802,100800,147314420,8090,8080,8090,8080,203
20240802,100700,145672840,8070,8070,8070,8070,0
20240802,100600,145672840,8070,8070,8070,8070,0
20240802,100500,145672840,8070,8070,8070,8070,0
20240802,100400,145672840,8070,8070,8070,8070,1
20240802,100300,145664770,8070,8070,8070,8070,0
20240802,100200,145664770,8070,8070,8070,8070,0
20240802,100100,145664770,8070,8070,8070,8060,161
20240802,100000,144365700,8070,8070,8070,8070,40
20240802,095900,144042900,8070,8080,8080,8070,50
20240802,095800,143639090,8080,8100,8100,8080,423
20240802,095700,140217720,8120,8120,8120,8120,0
20240802,095600,140217720,8120,8120,8120,8120,0
20240802,095500,140217720,8120,8120,8120,8120,0
20240802,095400,140217720,8120,8120,8120,8120,0
20240802,095300,140217720,8120,8090,8120,8090,100
20240802,095200,139408240,8090,8090,8090,8090,0
20240802,095100,139408240,8090,8090,8090,8090,0
20240802,095000,139408240,8090,8090,8090,8090,0
20240802,094900,139408240,8090,8090,8090,8090,0
20240802,094800,139408240,8090,8080,8090,8080,1664
20240802,094700,125957770,8080,8080,8080,8080,0
20240802,094600,125957770,8080,8080,8080,8080,1
20240802,094500,125949690,8080,8080,8080,8080,1
20240802,094400,125941610,8080,8090,8090,8080,1691
20240802,094300,112261520,8120,8090,8120,8090,360
20240802,094200,109341830,8080,8080,8080,8080,0
20240802,094100,109341830,8080,8080,8080,8080,0
20240802,094000,109341830,8080,8060,8080,8060,1245
20240802,093900,99295950,8060,8060,8060,8060,0
20240802,093800,99295950,8060,8040,8060,8040,176
20240802,093700,97880880,8040,8040,8040,8040,370
20240802,093600,94906080,8040,8040,8040,8040,2
20240802,093500,94890000,8040,8070,8070,8040,42
20240802,093400,94551590,8050,8040,8050,8040,103
20240802,093300,93722980,8030,8030,8030,8030,7
20240802,093200,93666770,8030,8030,8030,8030,0
20240802,093100,93666770,8030,8040,8040,8030,101
20240802,093000,92855710,8030,8040,8040,8030,5
20240802,092900,92815540,8030,8010,8030,8010,770
20240802,092800,86646710,8000,8000,8030,8000,710
20240802,092700,80956280,8000,8030,8030,8000,2819
20240802,092600,58365110,8030,8040,8050,8030,372
20240802,092500,55374820,8050,8070,8070,8040,1544
20240802,092400,42957930,8080,8090,8090,8080,799
20240802,092300,36499390,8100,8100,8100,8100,15
20240802,092200,36377890,8100,8100,8100,8100,30
20240802,092100,36134890,8100,8100,8100,8100,1
20240802,092000,36126790,8090,8090,8090,8090,0
20240802,091900,36126790,8090,8110,8110,8090,635
20240802,091800,30984260,8120,8120,8120,8120,1
20240802,091700,30976140,8120,8120,8120,8120,39
20240802,091600,30659460,8120,8140,8140,8120,1970
20240802,091500,14635750,8150,8150,8150,8150,0
20240802,091400,14635750,8150,8150,8150,8150,5
20240802,091300,14595000,8140,8170,8170,8140,1000
20240802,091200,6448700,8170,8170,8170,8170,86
20240802,091100,5746080,8170,8170,8170,8170,3
20240802,091000,5721570,8170,8170,8170,8160,133
20240802,090900,4636000,8180,8180,8180,8180,0
20240802,090800,4636000,8180,8180,8180,8180,0
20240802,090700,4636000,8180,8180,8180,8180,0
20240802,090600,4636000,8180,8180,8180,8180,0
20240802,090500,4636000,8180,8180,8180,8180,8
20240802,090400,4570560,8180,8180,8180,8180,28
20240802,090300,4341520,8180,8180,8180,8180,20
20240802,090200,4177920,8180,8180,8180,8180,1
20240802,090100,4169740,8170,8170,8170,8170,5
20240802,090000,4128890,8170,8180,8180,8170,505