KissMeData/021820/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190500,21887960,7980,7980,7980,7980,57
20240802,190400,21887960,7980,7980,7980,7980,0
20240802,190300,21887960,7980,7980,7980,7980,0
20240802,190200,21887960,7980,7980,7980,7980,0
20240802,190100,21887960,7980,7980,7980,7980,0
20240802,190000,21887960,7980,7980,7980,7980,0
20240802,185900,21887960,7980,7980,7980,7980,0
20240802,185800,21887960,7980,7980,7980,7980,0
20240802,185700,21887960,7980,7980,7980,7980,0
20240802,185600,21887960,7980,7980,7980,7980,0
20240802,185500,21887960,7980,7980,7980,7980,0
20240802,185400,21887960,7980,7980,7980,7980,0
20240802,185300,21887960,7980,7980,7980,7980,0
20240802,185200,21887960,7980,7980,7980,7980,0
20240802,185100,21887960,7980,7980,7980,7980,0
20240802,185000,21887960,7980,7980,7980,7980,0
20240802,184900,21887960,7980,7980,7980,7980,0
20240802,184800,21887960,7980,7980,7980,7980,0
20240802,184700,21887960,7980,7980,7980,7980,0
20240802,184600,21887960,7980,7980,7980,7980,0
20240802,184500,21887960,7980,7980,7980,7980,0
20240802,184400,21887960,7980,7980,7980,7980,0
20240802,184300,21887960,7980,7980,7980,7980,0
20240802,184200,21887960,7980,7980,7980,7980,0
20240802,184100,21887960,7980,7980,7980,7980,0
20240802,184000,21887960,7980,7980,7980,7980,0
20240802,183900,21887960,7980,7980,7980,7980,0
20240802,183800,21887960,7980,7980,7980,7980,0
20240802,183700,21887960,7980,7980,7980,7980,0
20240802,183600,21887960,7980,7980,7980,7980,0
20240802,183500,21887960,7980,7980,7980,7980,57
20240802,183400,21887960,7980,7980,7980,7980,0
20240802,183300,21887960,7980,7980,7980,7980,0
20240802,183200,21887960,7980,7980,7980,7980,0
20240802,183100,21887960,7980,7980,7980,7980,0
20240802,183000,21887960,7980,7980,7980,7980,0
20240802,182900,21887960,7980,7980,7980,7980,0
20240802,182800,21887960,7980,7980,7980,7980,0
20240802,182700,21887960,7980,7980,7980,7980,0
20240802,182600,21887960,7980,7980,7980,7980,0
20240802,182500,21887960,7980,7980,7980,7980,0
20240802,182400,21887960,7980,7980,7980,7980,0
20240802,182300,21887960,7980,7980,7980,7980,0
20240802,182200,21887960,7980,7980,7980,7980,0
20240802,182100,21887960,7980,7980,7980,7980,0
20240802,182000,21887960,7980,7980,7980,7980,0
20240802,181900,21887960,7980,7980,7980,7980,0
20240802,181800,21887960,7980,7980,7980,7980,0
20240802,181700,21887960,7980,7980,7980,7980,0
20240802,181600,21887960,7980,7980,7980,7980,0
20240802,181500,21887960,7980,7980,7980,7980,0
20240802,181400,21887960,7980,7980,7980,7980,0
20240802,181300,21887960,7980,7980,7980,7980,0
20240802,181200,21887960,7980,7980,7980,7980,0
20240802,181100,21887960,7980,7980,7980,7980,0
20240802,181000,21887960,7980,7980,7980,7980,0
20240802,180900,21887960,7980,7980,7980,7980,0
20240802,180800,21887960,7980,7980,7980,7980,0
20240802,180700,21887960,7980,7980,7980,7980,0
20240802,180600,21887960,7980,7980,7980,7980,0
20240802,180500,21887960,7980,7980,7980,7980,57
20240802,180400,21887960,7980,7980,7980,7980,0
20240802,180300,21887960,7980,7980,7980,7980,0
20240802,180200,21887960,7980,7980,7980,7980,0
20240802,180100,21887960,7980,7980,7980,7980,0
20240802,180000,21887960,7980,7980,7980,7980,0
20240802,175900,21887960,7980,7980,7980,7980,0
20240802,175800,21887960,7980,7980,7980,7980,0
20240802,175700,21887960,7980,7980,7980,7980,0
20240802,175600,21887960,7980,7980,7980,7980,0
20240802,175500,21887960,7980,7980,7980,7980,0
20240802,175400,21887960,7980,7980,7980,7980,0
20240802,175300,21887960,7980,7980,7980,7980,0
20240802,175200,21887960,7980,7980,7980,7980,0
20240802,175100,21887960,7980,7980,7980,7980,0
20240802,175000,21887960,7980,7980,7980,7980,0
20240802,174900,21887960,7980,7980,7980,7980,0
20240802,174800,21887960,7980,7980,7980,7980,0
20240802,174700,21887960,7980,7980,7980,7980,0
20240802,174600,21887960,7980,7980,7980,7980,0
20240802,174500,21887960,7980,7980,7980,7980,0
20240802,174400,21887960,7980,7980,7980,7980,0
20240802,174300,21887960,7980,7980,7980,7980,0
20240802,174200,21887960,7980,7980,7980,7980,0
20240802,174100,21887960,7980,7980,7980,7980,0
20240802,174000,21887960,7980,7980,7980,7980,0
20240802,173900,21887960,7980,7980,7980,7980,0
20240802,173800,21887960,7980,7980,7980,7980,0
20240802,173700,21887960,7980,7980,7980,7980,0
20240802,173600,21887960,7980,7980,7980,7980,0
20240802,173500,21887960,7980,7980,7980,7980,57
20240802,173400,21887960,7980,7980,7980,7980,0
20240802,173300,21887960,7980,7980,7980,7980,0
20240802,173200,21887960,7980,7980,7980,7980,0
20240802,173100,21887960,7980,7980,7980,7980,0
20240802,173000,21887960,7980,7980,7980,7980,0
20240802,172900,21887960,7980,7980,7980,7980,0
20240802,172800,21887960,7980,7980,7980,7980,0
20240802,172700,21887960,7980,7980,7980,7980,0
20240802,172600,21887960,7980,7980,7980,7980,0
20240802,172500,21887960,7980,7980,7980,7980,0
20240802,172400,21887960,7980,7980,7980,7980,0
20240802,172300,21887960,7980,7980,7980,7980,0
20240802,172200,21887960,7980,7980,7980,7980,0
20240802,172100,21887960,7980,7980,7980,7980,0
20240802,172000,21887960,7980,7980,7980,7980,0
20240802,171900,21887960,7980,7980,7980,7980,0
20240802,171800,21887960,7980,7980,7980,7980,0
20240802,171700,21887960,7980,7980,7980,7980,0
20240802,171600,21887960,7980,7980,7980,7980,0
20240802,171500,21887960,7980,7980,7980,7980,0
20240802,171400,21887960,7980,7980,7980,7980,0
20240802,171300,21887960,7980,7980,7980,7980,0
20240802,171200,21887960,7980,7980,7980,7980,0
20240802,171100,21887960,7980,7980,7980,7980,0
20240802,171000,21887960,7980,7980,7980,7980,0
20240802,170900,21887960,7980,7980,7980,7980,0
20240802,170800,21887960,7980,7980,7980,7980,0
20240802,170700,21887960,7980,7980,7980,7980,0
20240802,170600,21887960,7980,7980,7980,7980,0
20240802,170500,21887960,7980,7980,7980,7980,57
20240802,170400,21887960,7980,7980,7980,7980,0
20240802,170300,21887960,7980,7980,7980,7980,0
20240802,170200,21887960,7980,7980,7980,7980,0
20240802,170100,21887960,7980,7980,7980,7980,0
20240802,170000,21887960,7980,7980,7980,7980,0
20240802,165900,21887960,7980,7980,7980,7980,0
20240802,165800,21887960,7980,7980,7980,7980,0
20240802,165700,21887960,7980,7980,7980,7980,0
20240802,165600,21887960,7980,7980,7980,7980,0
20240802,165500,21887960,7980,7980,7980,7980,0
20240802,165400,21887960,7980,7980,7980,7980,0
20240802,165300,21887960,7980,7980,7980,7980,0
20240802,165200,21887960,7980,7980,7980,7980,0
20240802,165100,21887960,7980,7980,7980,7980,0
20240802,165000,21887960,7980,7980,7980,7980,0
20240802,164900,21887960,7980,7980,7980,7980,0
20240802,164800,21887960,7980,7980,7980,7980,0
20240802,164700,21887960,7980,7980,7980,7980,0
20240802,164600,21887960,7980,7980,7980,7980,0
20240802,164500,21887960,7980,7980,7980,7980,0
20240802,164400,21887960,7980,7980,7980,7980,0
20240802,164300,21887960,7980,7980,7980,7980,0
20240802,164200,21887960,7980,7980,7980,7980,0
20240802,164100,21887960,7980,7980,7980,7980,0
20240802,164000,21887960,7980,7980,7980,7980,0
20240802,163900,21887960,7980,7980,7980,7980,0
20240802,163800,21887960,7980,7980,7980,7980,0
20240802,163700,21887960,7980,7980,7980,7980,0
20240802,163600,21887960,7980,7980,7980,7980,0
20240802,163500,21887960,7980,7980,7980,7980,57
20240802,163400,21887960,7980,7980,7980,7980,0
20240802,163300,21887960,7980,7980,7980,7980,0
20240802,163200,21887960,7980,7980,7980,7980,0
20240802,163100,21887960,7980,7980,7980,7980,0
20240802,163000,21887960,7980,7980,7980,7980,0
20240802,162900,21887960,7980,7980,7980,7980,0
20240802,162800,21887960,7980,7980,7980,7980,0
20240802,162700,21887960,7980,7980,7980,7980,0
20240802,162600,21887960,7980,7980,7980,7980,0
20240802,162500,21887960,7980,7980,7980,7980,0
20240802,162400,21887960,7980,7980,7980,7980,0
20240802,162300,21887960,7980,7980,7980,7980,0
20240802,162200,21887960,7980,7980,7980,7980,0
20240802,162100,21887960,7980,7980,7980,7980,0
20240802,162000,21887960,7980,7980,7980,7980,0
20240802,161900,21887960,7980,7980,7980,7980,0
20240802,161800,21887960,7980,7980,7980,7980,0
20240802,161700,21887960,7980,7980,7980,7980,0
20240802,161600,21887960,7980,7980,7980,7980,0
20240802,161500,21887960,7980,7980,7980,7980,0
20240802,161400,21887960,7980,7980,7980,7980,0
20240802,161300,21887960,7980,7980,7980,7980,0
20240802,161200,21887960,7980,7980,7980,7980,0
20240802,161100,21887960,7980,7980,7980,7980,0
20240802,161000,21887960,7980,7980,7980,7980,0
20240802,160900,21887960,7980,7980,7980,7980,0
20240802,160800,21887960,7980,7980,7980,7980,0
20240802,160700,21887960,7980,7980,7980,7980,0
20240802,160600,21887960,7980,7980,7980,7980,0
20240802,160500,21887960,7980,7980,7980,7980,57
20240802,160400,21887960,7980,7980,7980,7980,0
20240802,160300,21887960,7980,7980,7980,7980,0
20240802,160200,21887960,7980,7980,7980,7980,0
20240802,160100,21887960,7980,7980,7980,7980,0
20240802,160000,21887960,7980,7980,7980,7980,0
20240802,155900,21887960,7980,7980,7980,7980,0
20240802,155800,21887960,7980,7980,7980,7980,0
20240802,155700,21887960,7980,7980,7980,7980,0
20240802,155600,21887960,7980,7980,7980,7980,0
20240802,155500,21887960,7980,7980,7980,7980,0
20240802,155400,21887960,7980,7980,7980,7980,0
20240802,155300,21887960,7980,7980,7980,7980,0
20240802,155200,21887960,7980,7980,7980,7980,0
20240802,155100,21887960,7980,7980,7980,7980,0
20240802,155000,21887960,7980,7980,7980,7980,0
20240802,154900,21887960,7980,7980,7980,7980,0
20240802,154800,21887960,7980,7980,7980,7980,0
20240802,154700,21887960,7980,7980,7980,7980,0
20240802,154600,21887960,7980,7980,7980,7980,0
20240802,154500,21887960,7980,7980,7980,7980,0
20240802,154400,21887960,7980,7980,7980,7980,0
20240802,154300,21887960,7980,7980,7980,7980,0
20240802,154200,21887960,7980,7980,7980,7980,0
20240802,154100,21887960,7980,7980,7980,7980,0
20240802,154000,21887960,7980,7980,7980,7980,0
20240802,153900,21887960,7980,7980,7980,7980,0
20240802,153800,21887960,7980,7980,7980,7980,0
20240802,153700,21887960,7980,7980,7980,7980,0
20240802,153600,21887960,7980,7980,7980,7980,0
20240802,153500,21887960,7980,7980,7980,7980,57
20240802,153400,21887960,7980,7980,7980,7980,0
20240802,153300,21887960,7980,7980,7980,7980,0
20240802,153200,21887960,7980,7980,7980,7980,0
20240802,153100,21887960,7980,7980,7980,7980,0
20240802,153000,21887960,7980,7980,7980,7980,57
20240802,152900,21433100,7980,7980,7980,7980,0
20240802,152800,21433100,7980,7980,7980,7980,0
20240802,152700,21433100,7980,7980,7980,7980,0
20240802,152600,21433100,7980,7980,7980,7980,0
20240802,152500,21433100,7980,7980,7980,7980,0
20240802,152400,21433100,7980,7980,7980,7980,0
20240802,152300,21433100,7980,7980,7980,7980,0
20240802,152200,21433100,7980,7980,7980,7980,0
20240802,152100,21433100,7980,7980,7980,7980,0
20240802,152000,21433100,7980,7980,7980,7980,0
20240802,151900,21433100,7980,7980,7980,7980,0
20240802,151800,21433100,7980,7980,7980,7980,1
20240802,151700,21425120,7990,7990,7990,7990,0
20240802,151600,21425120,7990,8000,8000,7990,7
20240802,151500,21369130,7990,7990,7990,7990,0
20240802,151400,21369130,7990,8000,8000,7990,180
20240802,151300,19930900,8000,8000,8000,8000,0
20240802,151200,19930900,8000,8000,8000,8000,0
20240802,151100,19930900,8000,8000,8000,8000,0
20240802,151000,19930900,8000,8000,8000,8000,0
20240802,150900,19930900,8000,8000,8000,8000,0
20240802,150800,19930900,8000,8000,8000,8000,0
20240802,150700,19930900,8000,8000,8000,8000,0
20240802,150600,19930900,8000,8000,8000,8000,0
20240802,150500,19930900,8000,8000,8000,8000,0
20240802,150400,19930900,8000,8000,8000,8000,0
20240802,150300,19930900,8000,8000,8000,8000,0
20240802,150200,19930900,8000,8000,8000,8000,0
20240802,150100,19930900,8000,8000,8000,8000,0
20240802,150000,19930900,8000,8000,8000,8000,0
20240802,145900,19930900,8000,8000,8000,8000,0
20240802,145800,19930900,8000,8000,8000,8000,0
20240802,145700,19930900,8000,8000,8000,8000,0
20240802,145600,19930900,8000,8000,8000,8000,0
20240802,145500,19930900,8000,8000,8000,8000,0
20240802,145400,19930900,8000,8000,8000,8000,0
20240802,145300,19930900,8000,8000,8000,8000,0
20240802,145200,19930900,8000,8000,8000,8000,0
20240802,145100,19930900,8000,8000,8000,8000,0
20240802,145000,19930900,8000,8000,8000,8000,0
20240802,144900,19930900,8000,8000,8000,8000,0
20240802,144800,19930900,8000,8000,8000,8000,0
20240802,144700,19930900,8000,8000,8000,8000,0
20240802,144600,19930900,8000,8000,8000,8000,0
20240802,144500,19930900,8000,8000,8000,8000,0
20240802,144400,19930900,8000,8000,8000,8000,0
20240802,144300,19930900,8000,8000,8000,8000,0
20240802,144200,19930900,8000,8000,8000,8000,0
20240802,144100,19930900,8000,8000,8000,8000,0
20240802,144000,19930900,8000,8000,8000,8000,0
20240802,143900,19930900,8000,8000,8000,8000,2
20240802,143800,19914900,8010,8010,8010,8010,0
20240802,143700,19914900,8010,8010,8010,8010,0
20240802,143600,19914900,8010,8010,8010,8010,0
20240802,143500,19914900,8010,8010,8010,8010,0
20240802,143400,19914900,8010,8010,8010,8010,0
20240802,143300,19914900,8010,8010,8010,8010,0
20240802,143200,19914900,8010,8010,8010,8010,0
20240802,143100,19914900,8010,8010,8010,8010,423
20240802,143000,16526670,8010,8010,8010,8010,0
20240802,142900,16526670,8010,8010,8010,8010,0
20240802,142800,16526670,8010,8010,8010,8010,0
20240802,142700,16526670,8010,8010,8010,8010,0
20240802,142600,16526670,8010,8010,8010,8010,0
20240802,142500,16526670,8010,8010,8010,8010,0
20240802,142400,16526670,8010,8010,8010,8010,0
20240802,142300,16526670,8010,8010,8010,8010,0
20240802,142200,16526670,8010,8010,8010,8010,0
20240802,142100,16526670,8010,8010,8010,8010,0
20240802,142000,16526670,8010,8010,8010,8010,0
20240802,141900,16526670,8010,8010,8010,8010,0
20240802,141800,16526670,8010,8010,8010,8010,0
20240802,141700,16526670,8010,8010,8010,8010,0
20240802,141600,16526670,8010,8010,8010,8010,78
20240802,141500,15901890,8010,8010,8010,8010,0
20240802,141400,15901890,8010,8010,8010,8010,0
20240802,141300,15901890,8010,8010,8010,8010,0
20240802,141200,15901890,8010,8010,8010,8010,0
20240802,141100,15901890,8010,8010,8010,8010,0
20240802,141000,15901890,8010,8010,8010,8010,0
20240802,140900,15901890,8010,8010,8010,8010,0
20240802,140800,15901890,8010,8010,8010,8010,0
20240802,140700,15901890,8010,8010,8010,8010,0
20240802,140600,15901890,8010,8010,8010,8010,0
20240802,140500,15901890,8010,8010,8010,8010,0
20240802,140400,15901890,8010,8010,8010,8010,0
20240802,140300,15901890,8010,8010,8010,8010,0
20240802,140200,15901890,8010,8010,8010,8010,0
20240802,140100,15901890,8010,8010,8010,8010,0
20240802,140000,15901890,8010,8010,8010,8010,0
20240802,135900,15901890,8010,8010,8010,8010,0
20240802,135800,15901890,8010,8010,8010,8010,0
20240802,135700,15901890,8010,8010,8010,8010,0
20240802,135600,15901890,8010,8010,8010,8010,0
20240802,135500,15901890,8010,8010,8010,8010,0
20240802,135400,15901890,8010,8010,8010,8010,0
20240802,135300,15901890,8010,8030,8030,8010,517
20240802,135200,11760560,8050,8050,8050,8050,0
20240802,135100,11760560,8050,8050,8050,8050,0
20240802,135000,11760560,8050,8050,8050,8050,0
20240802,134900,11760560,8050,8050,8050,8050,0
20240802,134800,11760560,8050,8050,8050,8050,0
20240802,134700,11760560,8050,8050,8050,8050,0
20240802,134600,11760560,8050,8050,8050,8050,0
20240802,134500,11760560,8050,8050,8050,8050,0
20240802,134400,11760560,8050,8050,8050,8050,0
20240802,134300,11760560,8050,8050,8050,8050,0
20240802,134200,11760560,8050,8050,8050,8050,0
20240802,134100,11760560,8050,8050,8050,8050,0
20240802,134000,11760560,8050,8050,8050,8050,0
20240802,133900,11760560,8050,8050,8050,8050,0
20240802,133800,11760560,8050,8050,8050,8050,0
20240802,133700,11760560,8050,8050,8050,8050,0
20240802,133600,11760560,8050,8050,8050,8050,0
20240802,133500,11760560,8050,8050,8050,8050,0
20240802,133400,11760560,8050,8050,8050,8050,0
20240802,133300,11760560,8050,8050,8050,8050,0
20240802,133200,11760560,8050,8050,8050,8050,0
20240802,133100,11760560,8050,8050,8050,8050,0
20240802,133000,11760560,8050,8050,8050,8050,0
20240802,132900,11760560,8050,8050,8050,8050,0
20240802,132800,11760560,8050,8050,8050,8050,0
20240802,132700,11760560,8050,8050,8050,8050,0
20240802,132600,11760560,8050,8050,8050,8050,0
20240802,132500,11760560,8050,8050,8050,8050,0
20240802,132400,11760560,8050,8050,8050,8050,0
20240802,132300,11760560,8050,8050,8050,8050,0
20240802,132200,11760560,8050,8050,8050,8050,1
20240802,132100,11752510,8040,8040,8040,8040,0
20240802,132000,11752510,8040,8040,8040,8040,0
20240802,131900,11752510,8040,8040,8040,8040,0
20240802,131800,11752510,8040,8040,8040,8040,0
20240802,131700,11752510,8040,8040,8040,8040,0
20240802,131600,11752510,8040,8040,8040,8040,0
20240802,131500,11752510,8040,8040,8040,8040,0
20240802,131400,11752510,8040,8040,8040,8040,0
20240802,131300,11752510,8040,8040,8040,8040,0
20240802,131200,11752510,8040,8040,8040,8040,0
20240802,131100,11752510,8040,8040,8040,8040,0
20240802,131000,11752510,8040,8040,8040,8040,0
20240802,130900,11752510,8040,8040,8040,8040,0
20240802,130800,11752510,8040,8040,8040,8040,0
20240802,130700,11752510,8040,8040,8040,8040,0
20240802,130600,11752510,8040,8040,8040,8040,0
20240802,130500,11752510,8040,8040,8040,8040,0
20240802,130400,11752510,8040,8040,8040,8040,0
20240802,130300,11752510,8040,8040,8040,8040,0
20240802,130200,11752510,8040,8040,8040,8040,0
20240802,130100,11752510,8040,8040,8040,8040,0
20240802,130000,11752510,8040,8040,8040,8040,0
20240802,125900,11752510,8040,8040,8040,8040,0
20240802,125800,11752510,8040,8040,8040,8040,0
20240802,125700,11752510,8040,8040,8040,8040,0
20240802,125600,11752510,8040,8040,8040,8040,0
20240802,125500,11752510,8040,8040,8040,8040,0
20240802,125400,11752510,8040,8040,8040,8040,0
20240802,125300,11752510,8040,8040,8040,8040,0
20240802,125200,11752510,8040,8040,8040,8040,0
20240802,125100,11752510,8040,8040,8040,8040,0
20240802,125000,11752510,8040,8040,8040,8030,140
20240802,124900,10626920,8040,8040,8040,8040,6
20240802,124800,10578680,8040,8040,8040,8040,0
20240802,124700,10578680,8040,8040,8040,8040,0
20240802,124600,10578680,8040,8040,8040,8040,0
20240802,124500,10578680,8040,8040,8040,8040,0
20240802,124400,10578680,8040,8040,8040,8040,0
20240802,124300,10578680,8040,8040,8040,8040,0
20240802,124200,10578680,8040,8040,8040,8040,0
20240802,124100,10578680,8040,8040,8040,8040,0
20240802,124000,10578680,8040,8040,8040,8040,0
20240802,123900,10578680,8040,8040,8040,8040,0
20240802,123800,10578680,8040,8040,8040,8040,0
20240802,123700,10578680,8040,8040,8040,8040,0
20240802,123600,10578680,8040,8040,8040,8040,0
20240802,123500,10578680,8040,8040,8040,8040,0
20240802,123400,10578680,8040,8040,8040,8040,0
20240802,123300,10578680,8040,8040,8040,8040,0
20240802,123200,10578680,8040,8040,8040,8040,0
20240802,123100,10578680,8040,8040,8040,8040,0
20240802,123000,10578680,8040,8040,8040,8040,0
20240802,122900,10578680,8040,8040,8040,8040,0
20240802,122800,10578680,8040,8040,8040,8040,0
20240802,122700,10578680,8040,8040,8040,8040,0
20240802,122600,10578680,8040,8040,8040,8040,9
20240802,122500,10506320,8020,8020,8020,8020,1
20240802,122400,10498300,8010,8010,8010,8010,0
20240802,122300,10498300,8010,8010,8010,8010,0
20240802,122200,10498300,8010,8010,8010,8010,0
20240802,122100,10498300,8010,8010,8010,8010,0
20240802,122000,10498300,8010,8010,8010,8010,0
20240802,121900,10498300,8010,8010,8010,8010,0
20240802,121800,10498300,8010,8010,8010,8010,0
20240802,121700,10498300,8010,8010,8010,8010,0
20240802,121600,10498300,8010,8010,8010,8010,12
20240802,121500,10402180,8030,8030,8030,8030,0
20240802,121400,10402180,8030,8030,8030,8030,0
20240802,121300,10402180,8030,8030,8030,8030,0
20240802,121200,10402180,8030,8030,8030,8030,0
20240802,121100,10402180,8030,8030,8030,8030,0
20240802,121000,10402180,8030,8030,8030,8030,0
20240802,120900,10402180,8030,8030,8030,8030,0
20240802,120800,10402180,8030,8030,8030,8030,0
20240802,120700,10402180,8030,8030,8030,8030,0
20240802,120600,10402180,8030,8030,8030,8030,0
20240802,120500,10402180,8030,8030,8030,8030,0
20240802,120400,10402180,8030,8030,8030,8030,0
20240802,120300,10402180,8030,8030,8030,8030,0
20240802,120200,10402180,8030,8030,8030,8030,0
20240802,120100,10402180,8030,8030,8030,8030,0
20240802,120000,10402180,8030,8030,8030,8030,0
20240802,115900,10402180,8030,8030,8030,8030,0
20240802,115800,10402180,8030,8030,8030,8030,0
20240802,115700,10402180,8030,8030,8030,8030,0
20240802,115600,10402180,8030,8030,8030,8030,0
20240802,115500,10402180,8030,8030,8030,8030,17
20240802,115400,10265670,8020,8020,8020,8020,0
20240802,115300,10265670,8020,8020,8020,8020,0
20240802,115200,10265670,8020,8020,8020,8020,0
20240802,115100,10265670,8020,8020,8020,8020,0
20240802,115000,10265670,8020,8020,8020,8020,0
20240802,114900,10265670,8020,8020,8020,8020,0
20240802,114800,10265670,8020,8020,8020,8020,0
20240802,114700,10265670,8020,8020,8020,8020,0
20240802,114600,10265670,8020,8020,8020,8020,1
20240802,114500,10257650,8030,8030,8030,8030,0
20240802,114400,10257650,8030,8030,8030,8030,0
20240802,114300,10257650,8030,8030,8030,8030,0
20240802,114200,10257650,8030,8030,8030,8030,0
20240802,114100,10257650,8030,8030,8030,8030,0
20240802,114000,10257650,8030,8030,8030,8030,0
20240802,113900,10257650,8030,8030,8030,8030,0
20240802,113800,10257650,8030,8030,8030,8030,0
20240802,113700,10257650,8030,8030,8030,8030,0
20240802,113600,10257650,8030,8030,8030,8030,0
20240802,113500,10257650,8030,8030,8030,8030,0
20240802,113400,10257650,8030,8030,8030,8030,0
20240802,113300,10257650,8030,8030,8030,8030,0
20240802,113200,10257650,8030,8030,8030,8030,0
20240802,113100,10257650,8030,8030,8030,8030,0
20240802,113000,10257650,8030,8030,8030,8030,0
20240802,112900,10257650,8030,8030,8030,8030,0
20240802,112800,10257650,8030,8030,8030,8030,0
20240802,112700,10257650,8030,8030,8030,8030,0
20240802,112600,10257650,8030,8030,8030,8030,0
20240802,112500,10257650,8030,8030,8030,8030,0
20240802,112400,10257650,8030,8030,8030,8030,0
20240802,112300,10257650,8030,8030,8030,8030,0
20240802,112200,10257650,8030,8030,8030,8030,0
20240802,112100,10257650,8030,8030,8030,8030,0
20240802,112000,10257650,8030,8030,8030,8030,0
20240802,111900,10257650,8030,8030,8030,8030,0
20240802,111800,10257650,8030,8030,8030,8030,0
20240802,111700,10257650,8030,8030,8030,8030,0
20240802,111600,10257650,8030,8030,8030,8030,0
20240802,111500,10257650,8030,8030,8030,8030,0
20240802,111400,10257650,8030,8050,8050,8030,14
20240802,111300,10145210,8050,8050,8050,8050,0
20240802,111200,10145210,8050,8050,8050,8050,0
20240802,111100,10145210,8050,8050,8050,8050,0
20240802,111000,10145210,8050,8050,8050,8050,3
20240802,110900,10121060,8070,8070,8070,8070,0
20240802,110800,10121060,8070,8080,8080,8070,125
20240802,110700,9112260,8050,8050,8050,8050,0
20240802,110600,9112260,8050,8050,8050,8050,1
20240802,110500,9104210,8110,8110,8110,8110,0
20240802,110400,9104210,8110,8110,8110,8110,0
20240802,110300,9104210,8110,8110,8110,8110,0
20240802,110200,9104210,8110,8110,8110,8110,0
20240802,110100,9104210,8110,8110,8110,8110,0
20240802,110000,9104210,8110,8110,8110,8110,0
20240802,105900,9104210,8110,8110,8110,8110,0
20240802,105800,9104210,8110,8110,8110,8110,0
20240802,105700,9104210,8110,8110,8110,8110,0
20240802,105600,9104210,8110,8110,8110,8110,0
20240802,105500,9104210,8110,8110,8110,8110,0
20240802,105400,9104210,8110,8110,8110,8110,0
20240802,105300,9104210,8110,8110,8110,8110,0
20240802,105200,9104210,8110,8110,8110,8110,0
20240802,105100,9104210,8110,8110,8110,8110,0
20240802,105000,9104210,8110,8110,8110,8110,0
20240802,104900,9104210,8110,8110,8110,8110,0
20240802,104800,9104210,8110,8050,8110,8050,5
20240802,104700,9063730,8110,8110,8110,8110,0
20240802,104600,9063730,8110,8110,8110,8110,0
20240802,104500,9063730,8110,8110,8110,8110,0
20240802,104400,9063730,8110,8110,8110,8110,0
20240802,104300,9063730,8110,8110,8110,8110,0
20240802,104200,9063730,8110,8110,8110,8110,0
20240802,104100,9063730,8110,8110,8110,8110,0
20240802,104000,9063730,8110,8110,8110,8110,0
20240802,103900,9063730,8110,8110,8110,8110,0
20240802,103800,9063730,8110,8110,8110,8110,0
20240802,103700,9063730,8110,8110,8110,8110,0
20240802,103600,9063730,8110,8110,8110,8110,0
20240802,103500,9063730,8110,8110,8110,8110,0
20240802,103400,9063730,8110,8110,8110,8110,0
20240802,103300,9063730,8110,8110,8110,8110,0
20240802,103200,9063730,8110,8060,8110,8060,53
20240802,103100,8636450,8060,8060,8060,8060,0
20240802,103000,8636450,8060,8060,8060,8060,0
20240802,102900,8636450,8060,8060,8060,8060,0
20240802,102800,8636450,8060,8060,8060,8060,0
20240802,102700,8636450,8060,8060,8060,8060,0
20240802,102600,8636450,8060,8060,8060,8060,0
20240802,102500,8636450,8060,8060,8060,8060,0
20240802,102400,8636450,8060,8060,8060,8060,0
20240802,102300,8636450,8060,8060,8060,8060,0
20240802,102200,8636450,8060,8060,8060,8060,0
20240802,102100,8636450,8060,8060,8060,8060,0
20240802,102000,8636450,8060,8060,8060,8060,0
20240802,101900,8636450,8060,8060,8060,8060,0
20240802,101800,8636450,8060,8060,8060,8060,0
20240802,101700,8636450,8060,8060,8060,8060,0
20240802,101600,8636450,8060,8060,8060,8060,0
20240802,101500,8636450,8060,7990,8060,7990,8
20240802,101400,8572260,7980,7980,7980,7980,0
20240802,101300,8572260,7980,7980,7980,7980,0
20240802,101200,8572260,7980,7980,7980,7980,0
20240802,101100,8572260,7980,7980,7980,7980,0
20240802,101000,8572260,7980,7980,7980,7980,0
20240802,100900,8572260,7980,7980,7980,7980,0
20240802,100800,8572260,7980,7980,7980,7980,0
20240802,100700,8572260,7980,7980,7980,7980,0
20240802,100600,8572260,7980,7980,7980,7980,0
20240802,100500,8572260,7980,7980,7980,7980,0
20240802,100400,8572260,7980,7980,7980,7980,0
20240802,100300,8572260,7980,7980,7980,7980,0
20240802,100200,8572260,7980,7980,7980,7980,0
20240802,100100,8572260,7980,7980,7980,7980,0
20240802,100000,8572260,7980,7980,7980,7980,0
20240802,095900,8572260,7980,7980,7980,7980,0
20240802,095800,8572260,7980,7970,7980,7970,552
20240802,095700,4167430,7960,7960,7960,7960,0
20240802,095600,4167430,7960,7960,7960,7960,2
20240802,095500,4151510,7960,7960,7960,7960,0
20240802,095400,4151510,7960,7960,7960,7960,0
20240802,095300,4151510,7960,7960,7960,7960,0
20240802,095200,4151510,7960,7970,7970,7950,350
20240802,095100,1365850,7980,7980,7980,7980,0
20240802,095000,1365850,7980,7980,7980,7980,0
20240802,094900,1365850,7980,7980,7980,7980,0
20240802,094800,1365850,7980,7980,7980,7980,0
20240802,094700,1365850,7980,7980,7980,7980,0
20240802,094600,1365850,7980,7980,7980,7980,0
20240802,094500,1365850,7980,7980,7980,7980,0
20240802,094400,1365850,7980,7980,7980,7980,0
20240802,094300,1365850,7980,7980,7980,7980,0
20240802,094200,1365850,7980,7980,7980,7980,0
20240802,094100,1365850,7980,7980,7980,7980,0
20240802,094000,1365850,7980,7980,7980,7980,0
20240802,093900,1365850,7980,7980,7980,7980,0
20240802,093800,1365850,7980,7980,7980,7980,0
20240802,093700,1365850,7980,7980,7980,7980,0
20240802,093600,1365850,7980,7980,7980,7980,0
20240802,093500,1365850,7980,7980,7980,7980,0
20240802,093400,1365850,7980,7980,7980,7980,0
20240802,093300,1365850,7980,7980,7980,7980,0
20240802,093200,1365850,7980,7980,7980,7980,0
20240802,093100,1365850,7980,7980,7980,7980,0
20240802,093000,1365850,7980,7980,7980,7980,0
20240802,092900,1365850,7980,7980,7980,7980,0
20240802,092800,1365850,7980,7980,7980,7980,0
20240802,092700,1365850,7980,7980,7980,7980,0
20240802,092600,1365850,7980,7980,7980,7980,0
20240802,092500,1365850,7980,7980,7980,7980,9
20240802,092400,1294030,7980,7980,7980,7980,0
20240802,092300,1294030,7980,7980,7980,7980,0
20240802,092200,1294030,7980,7980,7980,7980,0
20240802,092100,1294030,7980,7980,7980,7980,0
20240802,092000,1294030,7980,7980,7980,7980,0
20240802,091900,1294030,7980,7970,7980,7970,2
20240802,091800,1278080,7960,7960,7960,7960,7
20240802,091700,1222360,7960,7930,7960,7930,139
20240802,091600,118710,7930,7930,7930,7930,0
20240802,091500,118710,7930,7930,7930,7930,0
20240802,091400,118710,7930,7930,7930,7930,0
20240802,091300,118710,7930,7930,7930,7930,0
20240802,091200,118710,7930,7930,7930,7930,0
20240802,091100,118710,7930,7910,7930,7910,15
20240802,091000,0,8080,8080,8080,8080,0
20240802,090900,0,8080,8080,8080,8080,0
20240802,090800,0,8080,8080,8080,8080,0
20240802,090700,0,8080,8080,8080,8080,0
20240802,090600,0,8080,8080,8080,8080,0
20240802,090500,0,8080,8080,8080,8080,0
20240802,090400,0,8080,8080,8080,8080,0
20240802,090300,0,8080,8080,8080,8080,0
20240802,090200,0,8080,8080,8080,8080,0
20240802,090100,0,8080,8080,8080,8080,0
20240802,090000,0,8080,8080,8080,8080,0