KissMeData/016450/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190100,79103045,4520,4520,4520,4520,270
20240802,190000,79103045,4520,4520,4520,4520,0
20240802,185900,79103045,4520,4520,4520,4520,0
20240802,185800,79103045,4520,4520,4520,4520,0
20240802,185700,79103045,4520,4520,4520,4520,0
20240802,185600,79103045,4520,4520,4520,4520,0
20240802,185500,79103045,4520,4520,4520,4520,0
20240802,185400,79103045,4520,4520,4520,4520,0
20240802,185300,79103045,4520,4520,4520,4520,0
20240802,185200,79103045,4520,4520,4520,4520,0
20240802,185100,79103045,4520,4520,4520,4520,0
20240802,185000,79103045,4520,4520,4520,4520,0
20240802,184900,79103045,4520,4520,4520,4520,0
20240802,184800,79103045,4520,4520,4520,4520,0
20240802,184700,79103045,4520,4520,4520,4520,0
20240802,184600,79103045,4520,4520,4520,4520,0
20240802,184500,79103045,4520,4520,4520,4520,0
20240802,184400,79103045,4520,4520,4520,4520,0
20240802,184300,79103045,4520,4520,4520,4520,0
20240802,184200,79103045,4520,4520,4520,4520,0
20240802,184100,79103045,4520,4520,4520,4520,0
20240802,184000,79103045,4520,4520,4520,4520,0
20240802,183900,79103045,4520,4520,4520,4520,0
20240802,183800,79103045,4520,4520,4520,4520,0
20240802,183700,79103045,4520,4520,4520,4520,0
20240802,183600,79103045,4520,4520,4520,4520,0
20240802,183500,79103045,4520,4520,4520,4520,0
20240802,183400,79103045,4520,4520,4520,4520,0
20240802,183300,79103045,4520,4520,4520,4520,0
20240802,183200,79103045,4520,4520,4520,4520,0
20240802,183100,79103045,4520,4520,4520,4520,270
20240802,183000,79103045,4520,4520,4520,4520,0
20240802,182900,79103045,4520,4520,4520,4520,0
20240802,182800,79103045,4520,4520,4520,4520,0
20240802,182700,79103045,4520,4520,4520,4520,0
20240802,182600,79103045,4520,4520,4520,4520,0
20240802,182500,79103045,4520,4520,4520,4520,0
20240802,182400,79103045,4520,4520,4520,4520,0
20240802,182300,79103045,4520,4520,4520,4520,0
20240802,182200,79103045,4520,4520,4520,4520,0
20240802,182100,79103045,4520,4520,4520,4520,0
20240802,182000,79103045,4520,4520,4520,4520,0
20240802,181900,79103045,4520,4520,4520,4520,0
20240802,181800,79103045,4520,4520,4520,4520,0
20240802,181700,79103045,4520,4520,4520,4520,0
20240802,181600,79103045,4520,4520,4520,4520,0
20240802,181500,79103045,4520,4520,4520,4520,0
20240802,181400,79103045,4520,4520,4520,4520,0
20240802,181300,79103045,4520,4520,4520,4520,0
20240802,181200,79103045,4520,4520,4520,4520,0
20240802,181100,79103045,4520,4520,4520,4520,0
20240802,181000,79103045,4520,4520,4520,4520,0
20240802,180900,79103045,4520,4520,4520,4520,0
20240802,180800,79103045,4520,4520,4520,4520,0
20240802,180700,79103045,4520,4520,4520,4520,0
20240802,180600,79103045,4520,4520,4520,4520,0
20240802,180500,79103045,4520,4520,4520,4520,0
20240802,180400,79103045,4520,4520,4520,4520,0
20240802,180300,79103045,4520,4520,4520,4520,0
20240802,180200,79103045,4520,4520,4520,4520,0
20240802,180100,79103045,4520,4520,4520,4520,270
20240802,180000,79103045,4520,4520,4520,4520,0
20240802,175900,79103045,4520,4520,4520,4520,0
20240802,175800,79103045,4520,4520,4520,4520,0
20240802,175700,79103045,4520,4520,4520,4520,0
20240802,175600,79103045,4520,4520,4520,4520,0
20240802,175500,79103045,4520,4520,4520,4520,0
20240802,175400,79103045,4520,4520,4520,4520,0
20240802,175300,79103045,4520,4520,4520,4520,0
20240802,175200,79103045,4520,4520,4520,4520,0
20240802,175100,79103045,4520,4520,4520,4520,0
20240802,175000,79103045,4520,4520,4520,4520,0
20240802,174900,79103045,4520,4520,4520,4520,0
20240802,174800,79103045,4520,4520,4520,4520,0
20240802,174700,79103045,4520,4520,4520,4520,0
20240802,174600,79103045,4520,4520,4520,4520,0
20240802,174500,79103045,4520,4520,4520,4520,0
20240802,174400,79103045,4520,4520,4520,4520,0
20240802,174300,79103045,4520,4520,4520,4520,0
20240802,174200,79103045,4520,4520,4520,4520,0
20240802,174100,79103045,4520,4520,4520,4520,0
20240802,174000,79103045,4520,4520,4520,4520,0
20240802,173900,79103045,4520,4520,4520,4520,0
20240802,173800,79103045,4520,4520,4520,4520,0
20240802,173700,79103045,4520,4520,4520,4520,0
20240802,173600,79103045,4520,4520,4520,4520,0
20240802,173500,79103045,4520,4520,4520,4520,0
20240802,173400,79103045,4520,4520,4520,4520,0
20240802,173300,79103045,4520,4520,4520,4520,0
20240802,173200,79103045,4520,4520,4520,4520,0
20240802,173100,79103045,4520,4520,4520,4520,270
20240802,173000,79103045,4520,4520,4520,4520,0
20240802,172900,79103045,4520,4520,4520,4520,0
20240802,172800,79103045,4520,4520,4520,4520,0
20240802,172700,79103045,4520,4520,4520,4520,0
20240802,172600,79103045,4520,4520,4520,4520,0
20240802,172500,79103045,4520,4520,4520,4520,0
20240802,172400,79103045,4520,4520,4520,4520,0
20240802,172300,79103045,4520,4520,4520,4520,0
20240802,172200,79103045,4520,4520,4520,4520,0
20240802,172100,79103045,4520,4520,4520,4520,0
20240802,172000,79103045,4520,4520,4520,4520,0
20240802,171900,79103045,4520,4520,4520,4520,0
20240802,171800,79103045,4520,4520,4520,4520,0
20240802,171700,79103045,4520,4520,4520,4520,0
20240802,171600,79103045,4520,4520,4520,4520,0
20240802,171500,79103045,4520,4520,4520,4520,0
20240802,171400,79103045,4520,4520,4520,4520,0
20240802,171300,79103045,4520,4520,4520,4520,0
20240802,171200,79103045,4520,4520,4520,4520,0
20240802,171100,79103045,4520,4520,4520,4520,0
20240802,171000,79103045,4520,4520,4520,4520,0
20240802,170900,79103045,4520,4520,4520,4520,0
20240802,170800,79103045,4520,4520,4520,4520,0
20240802,170700,79103045,4520,4520,4520,4520,0
20240802,170600,79103045,4520,4520,4520,4520,0
20240802,170500,79103045,4520,4520,4520,4520,0
20240802,170400,79103045,4520,4520,4520,4520,0
20240802,170300,79103045,4520,4520,4520,4520,0
20240802,170200,79103045,4520,4520,4520,4520,0
20240802,170100,79103045,4520,4520,4520,4520,270
20240802,170000,79103045,4520,4520,4520,4520,0
20240802,165900,79103045,4520,4520,4520,4520,0
20240802,165800,79103045,4520,4520,4520,4520,0
20240802,165700,79103045,4520,4520,4520,4520,0
20240802,165600,79103045,4520,4520,4520,4520,0
20240802,165500,79103045,4520,4520,4520,4520,0
20240802,165400,79103045,4520,4520,4520,4520,0
20240802,165300,79103045,4520,4520,4520,4520,0
20240802,165200,79103045,4520,4520,4520,4520,0
20240802,165100,79103045,4520,4520,4520,4520,0
20240802,165000,79103045,4520,4520,4520,4520,0
20240802,164900,79103045,4520,4520,4520,4520,0
20240802,164800,79103045,4520,4520,4520,4520,0
20240802,164700,79103045,4520,4520,4520,4520,0
20240802,164600,79103045,4520,4520,4520,4520,0
20240802,164500,79103045,4520,4520,4520,4520,0
20240802,164400,79103045,4520,4520,4520,4520,0
20240802,164300,79103045,4520,4520,4520,4520,0
20240802,164200,79103045,4520,4520,4520,4520,0
20240802,164100,79103045,4520,4520,4520,4520,0
20240802,164000,79103045,4520,4520,4520,4520,0
20240802,163900,79103045,4520,4520,4520,4520,0
20240802,163800,79103045,4520,4520,4520,4520,0
20240802,163700,79103045,4520,4520,4520,4520,0
20240802,163600,79103045,4520,4520,4520,4520,0
20240802,163500,79103045,4520,4520,4520,4520,0
20240802,163400,79103045,4520,4520,4520,4520,0
20240802,163300,79103045,4520,4520,4520,4520,0
20240802,163200,79103045,4520,4520,4520,4520,0
20240802,163100,79103045,4520,4520,4520,4520,270
20240802,163000,79103045,4520,4520,4520,4520,0
20240802,162900,79103045,4520,4520,4520,4520,0
20240802,162800,79103045,4520,4520,4520,4520,0
20240802,162700,79103045,4520,4520,4520,4520,0
20240802,162600,79103045,4520,4520,4520,4520,0
20240802,162500,79103045,4520,4520,4520,4520,0
20240802,162400,79103045,4520,4520,4520,4520,0
20240802,162300,79103045,4520,4520,4520,4520,0
20240802,162200,79103045,4520,4520,4520,4520,0
20240802,162100,79103045,4520,4520,4520,4520,0
20240802,162000,79103045,4520,4520,4520,4520,0
20240802,161900,79103045,4520,4520,4520,4520,0
20240802,161800,79103045,4520,4520,4520,4520,0
20240802,161700,79103045,4520,4520,4520,4520,0
20240802,161600,79103045,4520,4520,4520,4520,0
20240802,161500,79103045,4520,4520,4520,4520,0
20240802,161400,79103045,4520,4520,4520,4520,0
20240802,161300,79103045,4520,4520,4520,4520,0
20240802,161200,79103045,4520,4520,4520,4520,0
20240802,161100,79103045,4520,4520,4520,4520,0
20240802,161000,79103045,4520,4520,4520,4520,0
20240802,160900,79103045,4520,4520,4520,4520,0
20240802,160800,79103045,4520,4520,4520,4520,0
20240802,160700,79103045,4520,4520,4520,4520,0
20240802,160600,79103045,4520,4520,4520,4520,0
20240802,160500,79103045,4520,4520,4520,4520,0
20240802,160400,79103045,4520,4520,4520,4520,0
20240802,160300,79103045,4520,4520,4520,4520,0
20240802,160200,79103045,4520,4520,4520,4520,0
20240802,160100,79103045,4520,4520,4520,4520,270
20240802,160000,79103045,4520,4520,4520,4520,0
20240802,155900,79103045,4520,4520,4520,4520,0
20240802,155800,79103045,4520,4520,4520,4520,0
20240802,155700,79103045,4520,4520,4520,4520,0
20240802,155600,79103045,4520,4520,4520,4520,0
20240802,155500,79103045,4520,4520,4520,4520,0
20240802,155400,79103045,4520,4520,4520,4520,0
20240802,155300,79103045,4520,4520,4520,4520,0
20240802,155200,79103045,4520,4520,4520,4520,0
20240802,155100,79103045,4520,4520,4520,4520,0
20240802,155000,79103045,4520,4520,4520,4520,0
20240802,154900,79103045,4520,4520,4520,4520,0
20240802,154800,79103045,4520,4520,4520,4520,0
20240802,154700,79103045,4520,4520,4520,4520,0
20240802,154600,79103045,4520,4520,4520,4520,0
20240802,154500,79103045,4520,4520,4520,4520,0
20240802,154400,79103045,4520,4520,4520,4520,0
20240802,154300,79103045,4520,4520,4520,4520,0
20240802,154200,79103045,4520,4520,4520,4520,0
20240802,154100,79103045,4520,4520,4520,4520,0
20240802,154000,79103045,4520,4520,4520,4520,0
20240802,153900,79103045,4520,4520,4520,4520,0
20240802,153800,79103045,4520,4520,4520,4520,0
20240802,153700,79103045,4520,4520,4520,4520,0
20240802,153600,79103045,4520,4520,4520,4520,0
20240802,153500,79103045,4520,4520,4520,4520,0
20240802,153400,79103045,4520,4520,4520,4520,0
20240802,153300,79103045,4520,4520,4520,4520,0
20240802,153200,79103045,4520,4520,4520,4520,0
20240802,153100,79103045,4520,4520,4520,4520,270
20240802,153000,79103045,4520,4520,4520,4520,270
20240802,152900,77882645,4525,4525,4525,4525,0
20240802,152800,77882645,4525,4525,4525,4525,0
20240802,152700,77882645,4525,4525,4525,4525,0
20240802,152600,77882645,4525,4525,4525,4525,0
20240802,152500,77882645,4525,4525,4525,4525,0
20240802,152400,77882645,4525,4525,4525,4525,0
20240802,152300,77882645,4525,4525,4525,4525,0
20240802,152200,77882645,4525,4525,4525,4525,0
20240802,152100,77882645,4525,4525,4525,4525,0
20240802,152000,77882645,4525,4525,4525,4525,0
20240802,151900,77882645,4525,4525,4525,4525,0
20240802,151800,77882645,4525,4525,4525,4525,6
20240802,151700,77855495,4520,4520,4520,4520,0
20240802,151600,77855495,4520,4520,4520,4520,0
20240802,151500,77855495,4520,4520,4520,4520,0
20240802,151400,77855495,4520,4520,4520,4520,40
20240802,151300,77674695,4520,4525,4525,4520,253
20240802,151200,76531130,4545,4545,4545,4545,0
20240802,151100,76531130,4545,4545,4545,4545,0
20240802,151000,76531130,4545,4530,4545,4530,44
20240802,150900,76331315,4520,4520,4520,4520,0
20240802,150800,76331315,4520,4530,4530,4520,59
20240802,150700,76064105,4530,4530,4530,4530,0
20240802,150600,76064105,4530,4530,4530,4530,18
20240802,150500,75982565,4530,4530,4530,4530,0
20240802,150400,75982565,4530,4530,4530,4530,0
20240802,150300,75982565,4530,4530,4530,4530,0
20240802,150200,75982565,4530,4525,4530,4525,39
20240802,150100,75805900,4530,4530,4530,4530,0
20240802,150000,75805900,4530,4530,4530,4520,31
20240802,145900,75665590,4525,4520,4525,4520,45
20240802,145800,75462060,4525,4525,4525,4525,0
20240802,145700,75462060,4525,4525,4525,4525,1
20240802,145600,75457535,4520,4520,4520,4520,0
20240802,145500,75457535,4520,4520,4520,4520,0
20240802,145400,75457535,4520,4520,4520,4520,0
20240802,145300,75457535,4520,4520,4520,4520,23
20240802,145200,75353575,4520,4520,4520,4520,54
20240802,145100,75109495,4520,4520,4520,4520,0
20240802,145000,75109495,4520,4530,4530,4520,43
20240802,144900,74914795,4530,4530,4530,4530,167
20240802,144800,74158285,4520,4520,4520,4520,5
20240802,144700,74135685,4520,4520,4520,4520,0
20240802,144600,74135685,4520,4520,4520,4520,15
20240802,144500,74067885,4520,4520,4520,4520,33
20240802,144400,73918725,4520,4520,4520,4520,0
20240802,144300,73918725,4520,4520,4520,4520,0
20240802,144200,73918725,4520,4520,4520,4520,1
20240802,144100,73914205,4520,4520,4520,4520,0
20240802,144000,73914205,4520,4520,4520,4520,5
20240802,143900,73891605,4520,4520,4520,4520,0
20240802,143800,73891605,4520,4520,4520,4520,22
20240802,143700,73792165,4520,4520,4520,4520,0
20240802,143600,73792165,4520,4520,4520,4520,0
20240802,143500,73792165,4520,4520,4520,4520,0
20240802,143400,73792165,4520,4520,4520,4520,5
20240802,143300,73769565,4515,4515,4515,4515,0
20240802,143200,73769565,4515,4515,4515,4515,0
20240802,143100,73769565,4515,4520,4520,4515,321
20240802,143000,72320240,4515,4515,4515,4515,0
20240802,142900,72320240,4515,4515,4515,4515,0
20240802,142800,72320240,4515,4515,4515,4515,0
20240802,142700,72320240,4515,4515,4515,4515,0
20240802,142600,72320240,4515,4515,4515,4515,0
20240802,142500,72320240,4515,4515,4515,4515,0
20240802,142400,72320240,4515,4515,4515,4515,19
20240802,142300,72234455,4515,4515,4515,4515,0
20240802,142200,72234455,4515,4515,4515,4515,0
20240802,142100,72234455,4515,4515,4515,4515,143
20240802,142000,71588810,4510,4510,4510,4510,50
20240802,141900,71363310,4510,4510,4510,4510,10
20240802,141800,71318210,4510,4510,4510,4510,0
20240802,141700,71318210,4510,4510,4510,4510,19
20240802,141600,71232520,4510,4510,4510,4510,0
20240802,141500,71232520,4510,4510,4510,4510,0
20240802,141400,71232520,4510,4510,4510,4510,9
20240802,141300,71191930,4510,4510,4510,4510,0
20240802,141200,71191930,4510,4510,4510,4510,0
20240802,141100,71191930,4510,4510,4510,4510,0
20240802,141000,71191930,4510,4510,4510,4510,19
20240802,140900,71106240,4510,4510,4510,4510,0
20240802,140800,71106240,4510,4510,4510,4510,0
20240802,140700,71106240,4510,4510,4510,4510,0
20240802,140600,71106240,4510,4510,4510,4510,0
20240802,140500,71106240,4510,4510,4510,4510,0
20240802,140400,71106240,4510,4510,4510,4510,1598
20240802,140300,63899260,4510,4510,4510,4510,56
20240802,140200,63646700,4510,4510,4510,4510,0
20240802,140100,63646700,4510,4510,4510,4510,0
20240802,140000,63646700,4510,4510,4510,4510,0
20240802,135900,63646700,4510,4510,4510,4510,0
20240802,135800,63646700,4510,4510,4510,4510,136
20240802,135700,63033340,4510,4510,4510,4510,0
20240802,135600,63033340,4510,4510,4510,4510,19
20240802,135500,62947650,4510,4510,4510,4510,0
20240802,135400,62947650,4510,4510,4510,4510,0
20240802,135300,62947650,4510,4510,4510,4510,0
20240802,135200,62947650,4510,4520,4520,4510,490
20240802,135100,60737725,4520,4515,4520,4515,440
20240802,135000,58748935,4510,4510,4510,4510,0
20240802,134900,58748935,4510,4510,4510,4510,19
20240802,134800,58663245,4515,4515,4515,4515,0
20240802,134700,58663245,4515,4515,4515,4515,0
20240802,134600,58663245,4515,4515,4515,4515,0
20240802,134500,58663245,4515,4515,4515,4515,0
20240802,134400,58663245,4515,4515,4515,4515,0
20240802,134300,58663245,4515,4515,4515,4515,31
20240802,134200,58523280,4515,4515,4520,4515,74
20240802,134100,58189165,4515,4515,4515,4515,0
20240802,134000,58189165,4515,4515,4515,4515,128
20240802,133900,57611245,4510,4510,4510,4510,0
20240802,133800,57611245,4510,4510,4510,4510,0
20240802,133700,57611245,4510,4510,4510,4510,0
20240802,133600,57611245,4510,4510,4510,4510,0
20240802,133500,57611245,4510,4510,4510,4510,19
20240802,133400,57525555,4510,4510,4510,4510,0
20240802,133300,57525555,4510,4510,4510,4510,0
20240802,133200,57525555,4510,4510,4510,4510,228
20240802,133100,56497275,4515,4515,4515,4515,0
20240802,133000,56497275,4515,4515,4515,4515,22
20240802,132900,56397945,4515,4515,4515,4515,0
20240802,132800,56397945,4515,4510,4515,4510,20
20240802,132700,56307740,4510,4510,4510,4510,33
20240802,132600,56158910,4515,4515,4515,4515,2
20240802,132500,56149880,4510,4510,4510,4510,0
20240802,132400,56149880,4510,4510,4510,4510,0
20240802,132300,56149880,4510,4510,4510,4510,0
20240802,132200,56149880,4510,4510,4510,4510,0
20240802,132100,56149880,4510,4510,4510,4510,169
20240802,132000,55387690,4515,4515,4515,4515,0
20240802,131900,55387690,4515,4515,4515,4515,0
20240802,131800,55387690,4515,4515,4515,4515,1
20240802,131700,55383175,4510,4510,4510,4510,0
20240802,131600,55383175,4510,4510,4510,4510,0
20240802,131500,55383175,4510,4510,4510,4510,0
20240802,131400,55383175,4510,4510,4510,4510,19
20240802,131300,55297485,4515,4515,4515,4515,100
20240802,131200,54845985,4510,4510,4510,4510,0
20240802,131100,54845985,4510,4510,4510,4510,0
20240802,131000,54845985,4510,4510,4510,4510,0
20240802,130900,54845985,4510,4510,4510,4510,0
20240802,130800,54845985,4510,4510,4510,4510,10
20240802,130700,54800885,4510,4515,4515,4510,28
20240802,130600,54674560,4515,4515,4515,4515,10
20240802,130500,54629410,4515,4515,4515,4515,0
20240802,130400,54629410,4515,4515,4515,4515,0
20240802,130300,54629410,4515,4515,4515,4515,0
20240802,130200,54629410,4515,4515,4515,4515,0
20240802,130100,54629410,4515,4515,4515,4515,0
20240802,130000,54629410,4515,4525,4525,4515,469
20240802,125900,52507375,4515,4515,4515,4515,0
20240802,125800,52507375,4515,4515,4515,4515,0
20240802,125700,52507375,4515,4515,4515,4515,0
20240802,125600,52507375,4515,4515,4515,4515,0
20240802,125500,52507375,4515,4515,4515,4515,0
20240802,125400,52507375,4515,4515,4515,4515,0
20240802,125300,52507375,4515,4515,4515,4515,19
20240802,125200,52421590,4515,4520,4520,4515,100
20240802,125100,51969925,4525,4525,4525,4525,0
20240802,125000,51969925,4525,4525,4525,4525,14
20240802,124900,51906575,4520,4520,4520,4520,0
20240802,124800,51906575,4520,4520,4520,4520,51
20240802,124700,51676055,4520,4520,4520,4520,0
20240802,124600,51676055,4520,4520,4520,4520,22
20240802,124500,51576615,4520,4520,4520,4520,0
20240802,124400,51576615,4520,4520,4520,4520,0
20240802,124300,51576615,4520,4520,4520,4520,100
20240802,124200,51124615,4515,4515,4515,4515,1
20240802,124100,51120100,4520,4520,4520,4520,0
20240802,124000,51120100,4520,4520,4520,4520,0
20240802,123900,51120100,4520,4520,4520,4520,0
20240802,123800,51120100,4520,4520,4520,4520,0
20240802,123700,51120100,4520,4520,4520,4520,0
20240802,123600,51120100,4520,4520,4520,4520,0
20240802,123500,51120100,4520,4520,4520,4520,0
20240802,123400,51120100,4520,4520,4520,4520,76
20240802,123300,50776580,4520,4520,4520,4520,0
20240802,123200,50776580,4520,4520,4520,4520,0
20240802,123100,50776580,4520,4520,4520,4520,0
20240802,123000,50776580,4520,4520,4520,4520,1
20240802,122900,50772060,4510,4510,4510,4510,0
20240802,122800,50772060,4510,4510,4510,4510,0
20240802,122700,50772060,4510,4530,4530,4510,2494
20240802,122600,39498325,4535,4535,4535,4535,0
20240802,122500,39498325,4535,4535,4535,4535,0
20240802,122400,39498325,4535,4535,4535,4535,0
20240802,122300,39498325,4535,4535,4535,4535,0
20240802,122200,39498325,4535,4535,4535,4535,306
20240802,122100,38110615,4535,4535,4535,4535,0
20240802,122000,38110615,4535,4535,4535,4535,0
20240802,121900,38110615,4535,4535,4535,4535,0
20240802,121800,38110615,4535,4535,4535,4535,0
20240802,121700,38110615,4535,4535,4535,4535,0
20240802,121600,38110615,4535,4535,4535,4535,0
20240802,121500,38110615,4535,4535,4535,4535,0
20240802,121400,38110615,4535,4535,4535,4535,0
20240802,121300,38110615,4535,4535,4535,4535,0
20240802,121200,38110615,4535,4535,4535,4535,0
20240802,121100,38110615,4535,4535,4535,4535,0
20240802,121000,38110615,4535,4535,4535,4535,0
20240802,120900,38110615,4535,4535,4535,4535,0
20240802,120800,38110615,4535,4535,4535,4535,0
20240802,120700,38110615,4535,4535,4535,4535,0
20240802,120600,38110615,4535,4535,4535,4535,0
20240802,120500,38110615,4535,4535,4535,4535,0
20240802,120400,38110615,4535,4535,4535,4535,0
20240802,120300,38110615,4535,4535,4535,4535,0
20240802,120200,38110615,4535,4535,4535,4535,0
20240802,120100,38110615,4535,4535,4535,4535,6
20240802,120000,38083405,4535,4535,4535,4535,0
20240802,115900,38083405,4535,4535,4535,4535,0
20240802,115800,38083405,4535,4535,4535,4535,0
20240802,115700,38083405,4535,4535,4535,4535,0
20240802,115600,38083405,4535,4535,4535,4535,0
20240802,115500,38083405,4535,4535,4535,4535,0
20240802,115400,38083405,4535,4535,4535,4535,0
20240802,115300,38083405,4535,4535,4535,4535,0
20240802,115200,38083405,4535,4535,4535,4535,0
20240802,115100,38083405,4535,4535,4535,4535,0
20240802,115000,38083405,4535,4535,4535,4535,0
20240802,114900,38083405,4535,4535,4535,4535,0
20240802,114800,38083405,4535,4535,4535,4535,58
20240802,114700,37820375,4540,4540,4540,4540,0
20240802,114600,37820375,4540,4540,4540,4540,0
20240802,114500,37820375,4540,4540,4540,4540,0
20240802,114400,37820375,4540,4540,4540,4540,0
20240802,114300,37820375,4540,4540,4540,4540,0
20240802,114200,37820375,4540,4540,4540,4540,0
20240802,114100,37820375,4540,4540,4540,4540,147
20240802,114000,37152995,4545,4545,4545,4545,0
20240802,113900,37152995,4545,4545,4545,4545,0
20240802,113800,37152995,4545,4545,4545,4545,0
20240802,113700,37152995,4545,4545,4545,4545,0
20240802,113600,37152995,4545,4545,4545,4545,0
20240802,113500,37152995,4545,4545,4545,4545,2
20240802,113400,37143905,4540,4540,4540,4540,0
20240802,113300,37143905,4540,4540,4540,4540,0
20240802,113200,37143905,4540,4540,4540,4540,0
20240802,113100,37143905,4540,4540,4540,4540,0
20240802,113000,37143905,4540,4540,4540,4540,0
20240802,112900,37143905,4540,4540,4540,4540,0
20240802,112800,37143905,4540,4540,4540,4540,0
20240802,112700,37143905,4540,4540,4540,4540,0
20240802,112600,37143905,4540,4540,4540,4540,0
20240802,112500,37143905,4540,4540,4540,4540,200
20240802,112400,36235905,4550,4550,4550,4550,95
20240802,112300,35803655,4545,4545,4545,4545,5
20240802,112200,35780930,4545,4545,4545,4545,55
20240802,112100,35530955,4545,4545,4545,4545,0
20240802,112000,35530955,4545,4545,4545,4545,0
20240802,111900,35530955,4545,4545,4545,4545,58
20240802,111800,35267345,4540,4540,4540,4540,0
20240802,111700,35267345,4540,4540,4540,4540,0
20240802,111600,35267345,4540,4540,4540,4540,0
20240802,111500,35267345,4540,4540,4540,4540,0
20240802,111400,35267345,4540,4540,4540,4540,0
20240802,111300,35267345,4540,4540,4540,4540,0
20240802,111200,35267345,4540,4540,4540,4540,0
20240802,111100,35267345,4540,4540,4540,4540,0
20240802,111000,35267345,4540,4540,4540,4540,0
20240802,110900,35267345,4540,4540,4540,4540,0
20240802,110800,35267345,4540,4540,4540,4540,0
20240802,110700,35267345,4540,4540,4540,4540,0
20240802,110600,35267345,4540,4540,4540,4540,50
20240802,110500,35040345,4545,4545,4545,4545,0
20240802,110400,35040345,4545,4545,4545,4545,0
20240802,110300,35040345,4545,4545,4545,4545,0
20240802,110200,35040345,4545,4545,4545,4545,177
20240802,110100,34235880,4545,4545,4545,4545,0
20240802,110000,34235880,4545,4545,4545,4545,0
20240802,105900,34235880,4545,4545,4545,4545,0
20240802,105800,34235880,4545,4545,4545,4545,0
20240802,105700,34235880,4545,4545,4545,4545,0
20240802,105600,34235880,4545,4545,4545,4545,0
20240802,105500,34235880,4545,4545,4545,4545,0
20240802,105400,34235880,4545,4545,4545,4545,0
20240802,105300,34235880,4545,4545,4545,4545,0
20240802,105200,34235880,4545,4545,4545,4545,0
20240802,105100,34235880,4545,4545,4545,4545,0
20240802,105000,34235880,4545,4545,4545,4545,100
20240802,104900,33781380,4550,4550,4550,4550,0
20240802,104800,33781380,4550,4550,4550,4550,2
20240802,104700,33772280,4545,4545,4545,4545,0
20240802,104600,33772280,4545,4545,4545,4545,0
20240802,104500,33772280,4545,4545,4545,4545,0
20240802,104400,33772280,4545,4545,4545,4545,0
20240802,104300,33772280,4545,4545,4545,4545,27
20240802,104200,33649565,4545,4545,4545,4545,0
20240802,104100,33649565,4545,4545,4545,4545,0
20240802,104000,33649565,4545,4545,4545,4545,0
20240802,103900,33649565,4545,4545,4545,4545,0
20240802,103800,33649565,4545,4545,4545,4545,0
20240802,103700,33649565,4545,4545,4545,4545,0
20240802,103600,33649565,4545,4545,4545,4545,0
20240802,103500,33649565,4545,4545,4545,4545,0
20240802,103400,33649565,4545,4545,4545,4545,0
20240802,103300,33649565,4545,4545,4545,4545,0
20240802,103200,33649565,4545,4545,4545,4545,0
20240802,103100,33649565,4545,4545,4545,4545,0
20240802,103000,33649565,4545,4545,4545,4545,0
20240802,102900,33649565,4545,4545,4545,4545,1
20240802,102800,33645020,4545,4545,4545,4545,0
20240802,102700,33645020,4545,4545,4545,4545,0
20240802,102600,33645020,4545,4545,4545,4545,0
20240802,102500,33645020,4545,4545,4545,4545,0
20240802,102400,33645020,4545,4545,4545,4545,77
20240802,102300,33295055,4545,4545,4545,4545,9
20240802,102200,33254150,4550,4550,4550,4550,0
20240802,102100,33254150,4550,4550,4550,4550,0
20240802,102000,33254150,4550,4550,4550,4550,0
20240802,101900,33254150,4550,4550,4550,4550,0
20240802,101800,33254150,4550,4550,4550,4550,0
20240802,101700,33254150,4550,4550,4550,4550,0
20240802,101600,33254150,4550,4550,4550,4550,0
20240802,101500,33254150,4550,4550,4550,4550,0
20240802,101400,33254150,4550,4550,4550,4550,0
20240802,101300,33254150,4550,4550,4550,4550,0
20240802,101200,33254150,4550,4550,4550,4550,6
20240802,101100,33226850,4550,4550,4550,4550,0
20240802,101000,33226850,4550,4550,4550,4550,0
20240802,100900,33226850,4550,4550,4550,4550,0
20240802,100800,33226850,4550,4550,4550,4550,0
20240802,100700,33226850,4550,4550,4550,4550,0
20240802,100600,33226850,4550,4550,4550,4550,0
20240802,100500,33226850,4550,4550,4550,4550,0
20240802,100400,33226850,4550,4550,4550,4550,0
20240802,100300,33226850,4550,4550,4550,4550,0
20240802,100200,33226850,4550,4545,4550,4545,48
20240802,100100,33008455,4550,4550,4550,4550,0
20240802,100000,33008455,4550,4550,4550,4550,0
20240802,095900,33008455,4550,4550,4550,4550,0
20240802,095800,33008455,4550,4545,4550,4545,5
20240802,095700,32985725,4545,4535,4545,4535,628
20240802,095600,30134770,4535,4535,4535,4535,0
20240802,095500,30134770,4535,4535,4535,4535,1
20240802,095400,30130235,4535,4535,4535,4535,0
20240802,095300,30130235,4535,4535,4535,4535,0
20240802,095200,30130235,4535,4535,4535,4535,5
20240802,095100,30107560,4535,4535,4535,4535,0
20240802,095000,30107560,4535,4535,4535,4535,0
20240802,094900,30107560,4535,4535,4535,4535,171
20240802,094800,29332075,4540,4540,4540,4540,0
20240802,094700,29332075,4540,4540,4540,4540,0
20240802,094600,29332075,4540,4540,4540,4540,1
20240802,094500,29327535,4535,4535,4535,4535,32
20240802,094400,29182415,4540,4540,4540,4540,4
20240802,094300,29164255,4535,4535,4535,4535,0
20240802,094200,29164255,4535,4535,4535,4535,0
20240802,094100,29164255,4535,4535,4535,4535,0
20240802,094000,29164255,4535,4535,4535,4535,0
20240802,093900,29164255,4535,4535,4535,4535,0
20240802,093800,29164255,4535,4535,4535,4535,5
20240802,093700,29141580,4530,4530,4530,4530,7
20240802,093600,29109870,4525,4525,4525,4525,0
20240802,093500,29109870,4525,4525,4525,4525,0
20240802,093400,29109870,4525,4525,4525,4525,0
20240802,093300,29109870,4525,4525,4525,4525,1
20240802,093200,29105345,4525,4525,4525,4525,0
20240802,093100,29105345,4525,4520,4525,4520,500
20240802,093000,26843060,4520,4520,4520,4520,0
20240802,092900,26843060,4520,4520,4520,4520,0
20240802,092800,26843060,4520,4520,4520,4520,4
20240802,092700,26824980,4520,4520,4520,4520,0
20240802,092600,26824980,4520,4520,4520,4520,0
20240802,092500,26824980,4520,4520,4520,4520,98
20240802,092400,26382020,4525,4525,4525,4525,0
20240802,092300,26382020,4525,4520,4525,4520,67
20240802,092200,26079080,4530,4530,4530,4530,0
20240802,092100,26079080,4530,4520,4530,4520,540
20240802,092000,23635720,4520,4520,4520,4520,7
20240802,091900,23604080,4520,4520,4520,4520,0
20240802,091800,23604080,4520,4520,4520,4520,119
20240802,091700,23066200,4510,4510,4510,4510,0
20240802,091600,23066200,4510,4510,4510,4510,0
20240802,091500,23066200,4510,4510,4510,4510,0
20240802,091400,23066200,4510,4545,4545,4510,2972
20240802,091300,9643905,4545,4545,4545,4545,0
20240802,091200,9643905,4545,4550,4550,4545,719
20240802,091100,6375450,4555,4560,4560,4555,155
20240802,091000,5669235,4560,4560,4560,4560,0
20240802,090900,5669235,4560,4560,4560,4560,166
20240802,090800,4912275,4575,4575,4575,4575,0
20240802,090700,4912275,4575,4575,4575,4575,57
20240802,090600,4651500,4575,4575,4575,4575,20
20240802,090500,4560000,4570,4570,4570,4570,0
20240802,090400,4560000,4570,4570,4570,4570,0
20240802,090300,4560000,4570,4575,4575,4565,324
20240802,090200,3080410,4580,4580,4580,4580,28
20240802,090100,2952170,4580,4600,4600,4580,100
20240802,090000,2492985,4645,4670,4670,4645,531