KissMeData/024070/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,153290565,2250,2250,2250,2250,132
20240802,190600,153290565,2250,2250,2250,2250,0
20240802,190500,153290565,2250,2250,2250,2250,0
20240802,190400,153290565,2250,2250,2250,2250,0
20240802,190300,153290565,2250,2250,2250,2250,0
20240802,190200,153290565,2250,2250,2250,2250,0
20240802,190100,153290565,2250,2250,2250,2250,0
20240802,190000,153290565,2250,2250,2250,2250,0
20240802,185900,153290565,2250,2250,2250,2250,0
20240802,185800,153290565,2250,2250,2250,2250,0
20240802,185700,153290565,2250,2250,2250,2250,0
20240802,185600,153290565,2250,2250,2250,2250,0
20240802,185500,153290565,2250,2250,2250,2250,0
20240802,185400,153290565,2250,2250,2250,2250,0
20240802,185300,153290565,2250,2250,2250,2250,0
20240802,185200,153290565,2250,2250,2250,2250,0
20240802,185100,153290565,2250,2250,2250,2250,0
20240802,185000,153290565,2250,2250,2250,2250,0
20240802,184900,153290565,2250,2250,2250,2250,0
20240802,184800,153290565,2250,2250,2250,2250,0
20240802,184700,153290565,2250,2250,2250,2250,0
20240802,184600,153290565,2250,2250,2250,2250,0
20240802,184500,153290565,2250,2250,2250,2250,0
20240802,184400,153290565,2250,2250,2250,2250,0
20240802,184300,153290565,2250,2250,2250,2250,0
20240802,184200,153290565,2250,2250,2250,2250,0
20240802,184100,153290565,2250,2250,2250,2250,0
20240802,184000,153290565,2250,2250,2250,2250,0
20240802,183900,153290565,2250,2250,2250,2250,0
20240802,183800,153290565,2250,2250,2250,2250,0
20240802,183700,153290565,2250,2250,2250,2250,132
20240802,183600,153290565,2250,2250,2250,2250,0
20240802,183500,153290565,2250,2250,2250,2250,0
20240802,183400,153290565,2250,2250,2250,2250,0
20240802,183300,153290565,2250,2250,2250,2250,0
20240802,183200,153290565,2250,2250,2250,2250,0
20240802,183100,153290565,2250,2250,2250,2250,0
20240802,183000,153290565,2250,2250,2250,2250,0
20240802,182900,153290565,2250,2250,2250,2250,0
20240802,182800,153290565,2250,2250,2250,2250,0
20240802,182700,153290565,2250,2250,2250,2250,0
20240802,182600,153290565,2250,2250,2250,2250,0
20240802,182500,153290565,2250,2250,2250,2250,0
20240802,182400,153290565,2250,2250,2250,2250,0
20240802,182300,153290565,2250,2250,2250,2250,0
20240802,182200,153290565,2250,2250,2250,2250,0
20240802,182100,153290565,2250,2250,2250,2250,0
20240802,182000,153290565,2250,2250,2250,2250,0
20240802,181900,153290565,2250,2250,2250,2250,0
20240802,181800,153290565,2250,2250,2250,2250,0
20240802,181700,153290565,2250,2250,2250,2250,0
20240802,181600,153290565,2250,2250,2250,2250,0
20240802,181500,153290565,2250,2250,2250,2250,0
20240802,181400,153290565,2250,2250,2250,2250,0
20240802,181300,153290565,2250,2250,2250,2250,0
20240802,181200,153290565,2250,2250,2250,2250,0
20240802,181100,153290565,2250,2250,2250,2250,0
20240802,181000,153290565,2250,2250,2250,2250,0
20240802,180900,153290565,2250,2250,2250,2250,0
20240802,180800,153290565,2250,2250,2250,2250,0
20240802,180700,153290565,2250,2250,2250,2250,132
20240802,180600,153290565,2250,2250,2250,2250,0
20240802,180500,153290565,2250,2250,2250,2250,0
20240802,180400,153290565,2250,2250,2250,2250,0
20240802,180300,153290565,2250,2250,2250,2250,0
20240802,180200,153290565,2250,2250,2250,2250,0
20240802,180100,153290565,2250,2250,2250,2250,0
20240802,180000,153290565,2250,2250,2250,2250,0
20240802,175900,153290565,2250,2250,2250,2250,0
20240802,175800,153290565,2250,2250,2250,2250,0
20240802,175700,153290565,2250,2250,2250,2250,0
20240802,175600,153290565,2250,2250,2250,2250,0
20240802,175500,153290565,2250,2250,2250,2250,0
20240802,175400,153290565,2250,2250,2250,2250,0
20240802,175300,153290565,2250,2250,2250,2250,0
20240802,175200,153290565,2250,2250,2250,2250,0
20240802,175100,153290565,2250,2250,2250,2250,0
20240802,175000,153290565,2250,2250,2250,2250,0
20240802,174900,153290565,2250,2250,2250,2250,0
20240802,174800,153290565,2250,2250,2250,2250,0
20240802,174700,153290565,2250,2250,2250,2250,0
20240802,174600,153290565,2250,2250,2250,2250,0
20240802,174500,153290565,2250,2250,2250,2250,0
20240802,174400,153290565,2250,2250,2250,2250,0
20240802,174300,153290565,2250,2250,2250,2250,0
20240802,174200,153290565,2250,2250,2250,2250,0
20240802,174100,153290565,2250,2250,2250,2250,0
20240802,174000,153290565,2250,2250,2250,2250,0
20240802,173900,153290565,2250,2250,2250,2250,0
20240802,173800,153290565,2250,2250,2250,2250,0
20240802,173700,153290565,2250,2250,2250,2250,132
20240802,173600,153290565,2250,2250,2250,2250,0
20240802,173500,153290565,2250,2250,2250,2250,0
20240802,173400,153290565,2250,2250,2250,2250,0
20240802,173300,153290565,2250,2250,2250,2250,0
20240802,173200,153290565,2250,2250,2250,2250,0
20240802,173100,153290565,2250,2250,2250,2250,0
20240802,173000,153290565,2250,2250,2250,2250,0
20240802,172900,153290565,2250,2250,2250,2250,0
20240802,172800,153290565,2250,2250,2250,2250,0
20240802,172700,153290565,2250,2250,2250,2250,0
20240802,172600,153290565,2250,2250,2250,2250,0
20240802,172500,153290565,2250,2250,2250,2250,0
20240802,172400,153290565,2250,2250,2250,2250,0
20240802,172300,153290565,2250,2250,2250,2250,0
20240802,172200,153290565,2250,2250,2250,2250,0
20240802,172100,153290565,2250,2250,2250,2250,0
20240802,172000,153290565,2250,2250,2250,2250,0
20240802,171900,153290565,2250,2250,2250,2250,0
20240802,171800,153290565,2250,2250,2250,2250,0
20240802,171700,153290565,2250,2250,2250,2250,0
20240802,171600,153290565,2250,2250,2250,2250,0
20240802,171500,153290565,2250,2250,2250,2250,0
20240802,171400,153290565,2250,2250,2250,2250,0
20240802,171300,153290565,2250,2250,2250,2250,0
20240802,171200,153290565,2250,2250,2250,2250,0
20240802,171100,153290565,2250,2250,2250,2250,0
20240802,171000,153290565,2250,2250,2250,2250,0
20240802,170900,153290565,2250,2250,2250,2250,0
20240802,170800,153290565,2250,2250,2250,2250,0
20240802,170700,153290565,2250,2250,2250,2250,132
20240802,170600,153290565,2250,2250,2250,2250,0
20240802,170500,153290565,2250,2250,2250,2250,0
20240802,170400,153290565,2250,2250,2250,2250,0
20240802,170300,153290565,2250,2250,2250,2250,0
20240802,170200,153290565,2250,2250,2250,2250,0
20240802,170100,153290565,2250,2250,2250,2250,0
20240802,170000,153290565,2250,2250,2250,2250,0
20240802,165900,153290565,2250,2250,2250,2250,0
20240802,165800,153290565,2250,2250,2250,2250,0
20240802,165700,153290565,2250,2250,2250,2250,0
20240802,165600,153290565,2250,2250,2250,2250,0
20240802,165500,153290565,2250,2250,2250,2250,0
20240802,165400,153290565,2250,2250,2250,2250,0
20240802,165300,153290565,2250,2250,2250,2250,0
20240802,165200,153290565,2250,2250,2250,2250,0
20240802,165100,153290565,2250,2250,2250,2250,0
20240802,165000,153290565,2250,2250,2250,2250,0
20240802,164900,153290565,2250,2250,2250,2250,0
20240802,164800,153290565,2250,2250,2250,2250,0
20240802,164700,153290565,2250,2250,2250,2250,0
20240802,164600,153290565,2250,2250,2250,2250,0
20240802,164500,153290565,2250,2250,2250,2250,0
20240802,164400,153290565,2250,2250,2250,2250,0
20240802,164300,153290565,2250,2250,2250,2250,0
20240802,164200,153290565,2250,2250,2250,2250,0
20240802,164100,153290565,2250,2250,2250,2250,0
20240802,164000,153290565,2250,2250,2250,2250,0
20240802,163900,153290565,2250,2250,2250,2250,0
20240802,163800,153290565,2250,2250,2250,2250,0
20240802,163700,153290565,2250,2250,2250,2250,132
20240802,163600,153290565,2250,2250,2250,2250,0
20240802,163500,153290565,2250,2250,2250,2250,0
20240802,163400,153290565,2250,2250,2250,2250,0
20240802,163300,153290565,2250,2250,2250,2250,0
20240802,163200,153290565,2250,2250,2250,2250,0
20240802,163100,153290565,2250,2250,2250,2250,0
20240802,163000,153290565,2250,2250,2250,2250,0
20240802,162900,153290565,2250,2250,2250,2250,0
20240802,162800,153290565,2250,2250,2250,2250,0
20240802,162700,153290565,2250,2250,2250,2250,0
20240802,162600,153290565,2250,2250,2250,2250,0
20240802,162500,153290565,2250,2250,2250,2250,0
20240802,162400,153290565,2250,2250,2250,2250,0
20240802,162300,153290565,2250,2250,2250,2250,0
20240802,162200,153290565,2250,2250,2250,2250,0
20240802,162100,153290565,2250,2250,2250,2250,0
20240802,162000,153290565,2250,2250,2250,2250,0
20240802,161900,153290565,2250,2250,2250,2250,0
20240802,161800,153290565,2250,2250,2250,2250,0
20240802,161700,153290565,2250,2250,2250,2250,0
20240802,161600,153290565,2250,2250,2250,2250,0
20240802,161500,153290565,2250,2250,2250,2250,0
20240802,161400,153290565,2250,2250,2250,2250,0
20240802,161300,153290565,2250,2250,2250,2250,0
20240802,161200,153290565,2250,2250,2250,2250,0
20240802,161100,153290565,2250,2250,2250,2250,0
20240802,161000,153290565,2250,2250,2250,2250,0
20240802,160900,153290565,2250,2250,2250,2250,0
20240802,160800,153290565,2250,2250,2250,2250,0
20240802,160700,153290565,2250,2250,2250,2250,132
20240802,160600,153290565,2250,2250,2250,2250,0
20240802,160500,153290565,2250,2250,2250,2250,0
20240802,160400,153290565,2250,2250,2250,2250,0
20240802,160300,153290565,2250,2250,2250,2250,0
20240802,160200,153290565,2250,2250,2250,2250,0
20240802,160100,153290565,2250,2250,2250,2250,0
20240802,160000,153290565,2250,2250,2250,2250,0
20240802,155900,153290565,2250,2250,2250,2250,0
20240802,155800,153290565,2250,2250,2250,2250,0
20240802,155700,153290565,2250,2250,2250,2250,0
20240802,155600,153290565,2250,2250,2250,2250,0
20240802,155500,153290565,2250,2250,2250,2250,0
20240802,155400,153290565,2250,2250,2250,2250,0
20240802,155300,153290565,2250,2250,2250,2250,0
20240802,155200,153290565,2250,2250,2250,2250,0
20240802,155100,153290565,2250,2250,2250,2250,0
20240802,155000,153290565,2250,2250,2250,2250,0
20240802,154900,153290565,2250,2250,2250,2250,0
20240802,154800,153290565,2250,2250,2250,2250,0
20240802,154700,153290565,2250,2250,2250,2250,0
20240802,154600,153290565,2250,2250,2250,2250,0
20240802,154500,153290565,2250,2250,2250,2250,0
20240802,154400,153290565,2250,2250,2250,2250,0
20240802,154300,153290565,2250,2250,2250,2250,0
20240802,154200,153290565,2250,2250,2250,2250,0
20240802,154100,153290565,2250,2250,2250,2250,0
20240802,154000,153290565,2250,2250,2250,2250,0
20240802,153900,153290565,2250,2250,2250,2250,0
20240802,153800,153290565,2250,2250,2250,2250,0
20240802,153700,153290565,2250,2250,2250,2250,132
20240802,153600,153290565,2250,2250,2250,2250,0
20240802,153500,153290565,2250,2250,2250,2250,0
20240802,153400,153290565,2250,2250,2250,2250,0
20240802,153300,153290565,2250,2250,2250,2250,0
20240802,153200,153290565,2250,2250,2250,2250,0
20240802,153100,153290565,2250,2250,2250,2250,0
20240802,153000,153290565,2250,2250,2250,2250,132
20240802,152900,152993565,2245,2245,2245,2245,0
20240802,152800,152993565,2245,2245,2245,2245,0
20240802,152700,152993565,2245,2245,2245,2245,0
20240802,152600,152993565,2245,2245,2245,2245,0
20240802,152500,152993565,2245,2245,2245,2245,0
20240802,152400,152993565,2245,2245,2245,2245,0
20240802,152300,152993565,2245,2245,2245,2245,0
20240802,152200,152993565,2245,2245,2245,2245,0
20240802,152100,152993565,2245,2245,2245,2245,0
20240802,152000,152993565,2245,2245,2245,2245,0
20240802,151900,152993565,2245,2225,2245,2225,758
20240802,151800,151296540,2230,2230,2230,2230,0
20240802,151700,151296540,2230,2230,2230,2230,0
20240802,151600,151296540,2230,2230,2230,2230,0
20240802,151500,151296540,2230,2230,2230,2230,0
20240802,151400,151296540,2230,2225,2230,2225,100
20240802,151300,151074035,2235,2235,2235,2235,0
20240802,151200,151074035,2235,2235,2235,2235,0
20240802,151100,151074035,2235,2235,2235,2235,0
20240802,151000,151074035,2235,2235,2235,2235,1
20240802,150900,151071800,2230,2230,2230,2230,9
20240802,150800,151051730,2245,2245,2245,2245,0
20240802,150700,151051730,2245,2245,2245,2245,0
20240802,150600,151051730,2245,2245,2245,2245,0
20240802,150500,151051730,2245,2245,2245,2245,0
20240802,150400,151051730,2245,2245,2245,2245,0
20240802,150300,151051730,2245,2245,2245,2245,0
20240802,150200,151051730,2245,2245,2245,2245,0
20240802,150100,151051730,2245,2245,2245,2245,0
20240802,150000,151051730,2245,2245,2245,2245,0
20240802,145900,151051730,2245,2245,2245,2245,0
20240802,145800,151051730,2245,2240,2245,2240,2
20240802,145700,151047245,2245,2245,2245,2245,0
20240802,145600,151047245,2245,2245,2245,2245,0
20240802,145500,151047245,2245,2245,2245,2245,0
20240802,145400,151047245,2245,2245,2245,2245,1
20240802,145300,151045000,2230,2230,2230,2230,0
20240802,145200,151045000,2230,2230,2230,2230,0
20240802,145100,151045000,2230,2230,2230,2230,0
20240802,145000,151045000,2230,2230,2230,2230,0
20240802,144900,151045000,2230,2230,2230,2230,0
20240802,144800,151045000,2230,2230,2230,2230,5
20240802,144700,151033850,2245,2245,2245,2245,0
20240802,144600,151033850,2245,2245,2245,2245,0
20240802,144500,151033850,2245,2245,2245,2245,0
20240802,144400,151033850,2245,2245,2245,2245,0
20240802,144300,151033850,2245,2245,2245,2245,0
20240802,144200,151033850,2245,2245,2245,2245,0
20240802,144100,151033850,2245,2245,2245,2245,0
20240802,144000,151033850,2245,2245,2245,2245,0
20240802,143900,151033850,2245,2245,2245,2245,0
20240802,143800,151033850,2245,2230,2245,2230,79
20240802,143700,150857650,2235,2240,2240,2235,185
20240802,143600,150444025,2250,2250,2250,2250,0
20240802,143500,150444025,2250,2250,2250,2250,0
20240802,143400,150444025,2250,2250,2250,2250,0
20240802,143300,150444025,2250,2250,2250,2250,0
20240802,143200,150444025,2250,2250,2250,2250,0
20240802,143100,150444025,2250,2250,2250,2250,0
20240802,143000,150444025,2250,2250,2250,2250,0
20240802,142900,150444025,2250,2250,2250,2250,0
20240802,142800,150444025,2250,2245,2250,2245,10
20240802,142700,150421570,2240,2240,2240,2240,0
20240802,142600,150421570,2240,2240,2240,2240,0
20240802,142500,150421570,2240,2240,2240,2240,0
20240802,142400,150421570,2240,2240,2240,2240,10
20240802,142300,150399170,2250,2250,2250,2250,0
20240802,142200,150399170,2250,2250,2250,2250,0
20240802,142100,150399170,2250,2240,2250,2225,2135
20240802,142000,145637885,2245,2245,2245,2245,0
20240802,141900,145637885,2245,2245,2245,2245,0
20240802,141800,145637885,2245,2245,2245,2245,0
20240802,141700,145637885,2245,2245,2245,2245,0
20240802,141600,145637885,2245,2245,2245,2245,0
20240802,141500,145637885,2245,2245,2245,2245,0
20240802,141400,145637885,2245,2245,2245,2245,0
20240802,141300,145637885,2245,2260,2260,2245,1923
20240802,141200,141319850,2260,2235,2260,2235,1777
20240802,141100,137345725,2240,2240,2245,2240,860
20240802,141000,135418800,2235,2225,2235,2225,422
20240802,140900,134477145,2220,2220,2220,2220,0
20240802,140800,134477145,2220,2220,2220,2220,0
20240802,140700,134477145,2220,2220,2220,2220,0
20240802,140600,134477145,2220,2220,2220,2220,11
20240802,140500,134452725,2215,2215,2215,2215,0
20240802,140400,134452725,2215,2215,2215,2215,0
20240802,140300,134452725,2215,2215,2215,2215,77
20240802,140200,134282170,2215,2215,2215,2215,117
20240802,140100,134023015,2215,2215,2230,2215,84
20240802,140000,133836915,2215,2215,2215,2215,76
20240802,135900,133668575,2215,2215,2215,2215,79
20240802,135800,133493590,2215,2215,2215,2215,76
20240802,135700,133325250,2215,2210,2215,2210,129
20240802,135600,133039980,2215,2215,2215,2215,1
20240802,135500,133037765,2215,2215,2225,2215,29
20240802,135400,132973500,2215,2215,2220,2215,96
20240802,135300,132760855,2215,2215,2215,2215,86
20240802,135200,132570365,2210,2220,2220,2210,75
20240802,135100,132403875,2220,2220,2220,2220,79
20240802,135000,132228495,2215,2215,2215,2215,0
20240802,134900,132228495,2215,2215,2215,2215,1
20240802,134800,132226280,2215,2215,2215,2215,7
20240802,134700,132210775,2215,2215,2215,2215,332
20240802,134600,131475395,2205,2210,2210,2205,1585
20240802,134500,127979430,2215,2215,2215,2215,0
20240802,134400,127979430,2215,2215,2215,2215,0
20240802,134300,127979430,2215,2215,2215,2215,0
20240802,134200,127979430,2215,2215,2215,2215,24
20240802,134100,127926270,2220,2220,2220,2220,1
20240802,134000,127924050,2210,2215,2225,2210,15
20240802,133900,127890820,2215,2215,2215,2215,92
20240802,133800,127687040,2215,2215,2215,2215,53
20240802,133700,127569645,2215,2215,2215,2215,78
20240802,133600,127396875,2215,2215,2215,2215,54
20240802,133500,127277265,2215,2215,2215,2215,48
20240802,133400,127170945,2230,2215,2230,2215,26
20240802,133300,127113340,2215,2215,2215,2215,65
20240802,133200,126969365,2215,2215,2215,2215,61
20240802,133100,126834250,2215,2215,2215,2215,0
20240802,133000,126834250,2215,2215,2215,2215,0
20240802,132900,126834250,2215,2215,2215,2215,0
20240802,132800,126834250,2215,2215,2215,2215,0
20240802,132700,126834250,2215,2215,2215,2215,0
20240802,132600,126834250,2215,2215,2215,2215,0
20240802,132500,126834250,2215,2215,2215,2215,2
20240802,132400,126829820,2210,2210,2210,2210,0
20240802,132300,126829820,2210,2210,2210,2210,0
20240802,132200,126829820,2210,2215,2215,2210,500
20240802,132100,125722880,2220,2220,2220,2220,0
20240802,132000,125722880,2220,2220,2220,2220,0
20240802,131900,125722880,2220,2220,2220,2220,0
20240802,131800,125722880,2220,2220,2220,2220,0
20240802,131700,125722880,2220,2220,2220,2220,0
20240802,131600,125722880,2220,2220,2220,2220,0
20240802,131500,125722880,2220,2220,2220,2220,0
20240802,131400,125722880,2220,2220,2220,2220,0
20240802,131300,125722880,2220,2220,2220,2220,0
20240802,131200,125722880,2220,2225,2235,2220,144
20240802,131100,125402205,2245,2245,2245,2245,0
20240802,131000,125402205,2245,2245,2245,2245,0
20240802,130900,125402205,2245,2270,2270,2245,3747
20240802,130800,116984735,2265,2245,2265,2235,1713
20240802,130700,113128235,2230,2225,2230,2225,252
20240802,130600,112567525,2225,2225,2225,2225,0
20240802,130500,112567525,2225,2225,2225,2225,0
20240802,130400,112567525,2225,2225,2225,2225,68
20240802,130300,112416225,2225,2225,2225,2225,92
20240802,130200,112211525,2225,2225,2225,2225,80
20240802,130100,112033525,2225,2225,2225,2225,48
20240802,130000,111926725,2225,2225,2225,2225,67
20240802,125900,111777650,2225,2225,2225,2225,52
20240802,125800,111661950,2225,2225,2225,2225,14
20240802,125700,111630800,2225,2225,2225,2225,42
20240802,125600,111537350,2240,2225,2240,2225,22
20240802,125500,111488345,2225,2225,2225,2225,88
20240802,125400,111292545,2225,2225,2225,2225,30
20240802,125300,111225795,2225,2225,2225,2225,32
20240802,125200,111154595,2225,2225,2225,2225,22
20240802,125100,111105645,2225,2225,2225,2225,69
20240802,125000,110952120,2225,2225,2225,2225,25
20240802,124900,110896495,2225,2225,2240,2225,21
20240802,124800,110849755,2225,2225,2225,2225,37
20240802,124700,110767430,2225,2225,2225,2225,21
20240802,124600,110720705,2225,2225,2240,2225,19
20240802,124500,110678415,2225,2225,2225,2225,0
20240802,124400,110678415,2225,2225,2225,2225,307
20240802,124300,109995340,2225,2230,2230,2225,1799
20240802,124200,105992560,2240,2240,2240,2240,0
20240802,124100,105992560,2240,2240,2240,2240,1
20240802,124000,105990320,2235,2235,2235,2235,5
20240802,123900,105979145,2250,2250,2250,2250,0
20240802,123800,105979145,2250,2250,2250,2250,0
20240802,123700,105979145,2250,2250,2250,2250,0
20240802,123600,105979145,2250,2250,2250,2250,0
20240802,123500,105979145,2250,2250,2250,2250,0
20240802,123400,105979145,2250,2250,2250,2250,0
20240802,123300,105979145,2250,2240,2250,2240,4
20240802,123200,105970175,2235,2235,2235,2235,0
20240802,123100,105970175,2235,2235,2235,2235,0
20240802,123000,105970175,2235,2235,2235,2235,0
20240802,122900,105970175,2235,2240,2240,2235,5
20240802,122800,105958995,2240,2240,2240,2240,0
20240802,122700,105958995,2240,2240,2240,2240,1
20240802,122600,105956755,2240,2255,2255,2240,2024
20240802,122500,101422000,2260,2250,2265,2240,1125
20240802,122400,98897700,2245,2225,2250,2225,368
20240802,122300,98072865,2220,2220,2220,2220,0
20240802,122200,98072865,2220,2215,2230,2215,10
20240802,122100,98050650,2220,2215,2240,2210,2838
20240802,122000,91750460,2215,2215,2215,2210,235
20240802,121900,91230010,2240,2240,2240,2240,0
20240802,121800,91230010,2240,2240,2240,2240,0
20240802,121700,91230010,2240,2240,2240,2240,1
20240802,121600,91227770,2235,2245,2245,2235,390
20240802,121500,90355470,2270,2245,2270,2240,1840
20240802,121400,86233530,2250,2275,2275,2250,1887
20240802,121300,81977985,2260,2230,2275,2230,346
20240802,121200,81201490,2220,2210,2220,2210,3498
20240802,121100,73436730,2205,2205,2205,2205,3
20240802,121000,73430115,2210,2215,2215,2210,367
20240802,120900,72618545,2230,2230,2230,2230,0
20240802,120800,72618545,2230,2230,2230,2230,0
20240802,120700,72618545,2230,2230,2230,2230,0
20240802,120600,72618545,2230,2230,2230,2230,0
20240802,120500,72618545,2230,2230,2230,2230,5
20240802,120400,72607395,2230,2230,2230,2230,0
20240802,120300,72607395,2230,2230,2230,2230,6
20240802,120200,72594015,2230,2230,2230,2230,0
20240802,120100,72594015,2230,2225,2230,2225,2
20240802,120000,72589560,2220,2220,2220,2220,1
20240802,115900,72587340,2215,2215,2215,2215,0
20240802,115800,72587340,2215,2215,2215,2215,0
20240802,115700,72587340,2215,2215,2215,2215,0
20240802,115600,72587340,2215,2215,2215,2215,0
20240802,115500,72587340,2215,2215,2215,2215,0
20240802,115400,72587340,2215,2215,2215,2215,0
20240802,115300,72587340,2215,2215,2215,2215,0
20240802,115200,72587340,2215,2215,2215,2215,0
20240802,115100,72587340,2215,2215,2215,2215,0
20240802,115000,72587340,2215,2220,2220,2215,1098
20240802,114900,70153750,2225,2225,2225,2225,0
20240802,114800,70153750,2225,2225,2225,2225,0
20240802,114700,70153750,2225,2225,2225,2225,0
20240802,114600,70153750,2225,2225,2225,2225,1
20240802,114500,70151525,2220,2220,2220,2220,0
20240802,114400,70151525,2220,2220,2220,2220,0
20240802,114300,70151525,2220,2220,2220,2220,1
20240802,114200,70149305,2230,2230,2230,2230,0
20240802,114100,70149305,2230,2230,2230,2230,0
20240802,114000,70149305,2230,2230,2230,2230,0
20240802,113900,70149305,2230,2230,2230,2230,0
20240802,113800,70149305,2230,2230,2230,2230,0
20240802,113700,70149305,2230,2230,2230,2230,0
20240802,113600,70149305,2230,2230,2230,2230,0
20240802,113500,70149305,2230,2230,2230,2230,25
20240802,113400,70093555,2235,2225,2235,2225,47
20240802,113300,69988895,2220,2220,2220,2220,0
20240802,113200,69988895,2220,2245,2245,2220,151
20240802,113100,69653600,2240,2255,2265,2240,2113
20240802,113000,64897155,2250,2220,2250,2220,138
20240802,112900,64588045,2220,2220,2250,2220,32
20240802,112800,64516975,2220,2220,2220,2220,350
20240802,112700,63739975,2220,2220,2220,2220,1
20240802,112600,63737755,2220,2220,2220,2220,1
20240802,112500,63735535,2240,2250,2260,2240,2677
20240802,112400,57726270,2250,2255,2265,2250,344
20240802,112300,56949675,2255,2250,2270,2250,2217
20240802,112200,51959135,2245,2240,2245,2240,1361
20240802,112100,48905490,2240,2230,2240,2215,128
20240802,112000,48621760,2225,2225,2225,2225,0
20240802,111900,48621760,2225,2225,2225,2225,0
20240802,111800,48621760,2225,2225,2225,2225,0
20240802,111700,48621760,2225,2225,2225,2225,0
20240802,111600,48621760,2225,2225,2225,2225,0
20240802,111500,48621760,2225,2225,2225,2225,0
20240802,111400,48621760,2225,2225,2225,2225,0
20240802,111300,48621760,2225,2225,2225,2225,0
20240802,111200,48621760,2225,2225,2225,2225,0
20240802,111100,48621760,2225,2225,2225,2225,0
20240802,111000,48621760,2225,2225,2225,2225,0
20240802,110900,48621760,2225,2225,2225,2225,0
20240802,110800,48621760,2225,2225,2225,2225,0
20240802,110700,48621760,2225,2225,2225,2225,0
20240802,110600,48621760,2225,2225,2225,2225,0
20240802,110500,48621760,2225,2225,2225,2225,0
20240802,110400,48621760,2225,2225,2225,2225,0
20240802,110300,48621760,2225,2225,2225,2225,0
20240802,110200,48621760,2225,2225,2225,2225,10
20240802,110100,48599510,2220,2220,2220,2220,0
20240802,110000,48599510,2220,2220,2220,2220,1824
20240802,105900,44550230,2235,2240,2240,2235,11
20240802,105800,44525625,2250,2250,2250,2250,0
20240802,105700,44525625,2250,2225,2265,2225,2196
20240802,105600,39585040,2220,2220,2220,2220,0
20240802,105500,39585040,2220,2220,2220,2220,297
20240802,105400,38925700,2230,2230,2230,2230,0
20240802,105300,38925700,2230,2230,2230,2230,0
20240802,105200,38925700,2230,2230,2230,2230,0
20240802,105100,38925700,2230,2230,2230,2230,1
20240802,105000,38923470,2220,2220,2220,2220,1
20240802,104900,38921250,2230,2230,2230,2230,0
20240802,104800,38921250,2230,2230,2230,2230,2
20240802,104700,38916790,2230,2230,2230,2230,0
20240802,104600,38916790,2230,2230,2230,2230,1
20240802,104500,38914560,2225,2225,2225,2225,0
20240802,104400,38914560,2225,2245,2265,2225,2417
20240802,104300,33479325,2240,2220,2240,2220,490
20240802,104200,32384815,2220,2230,2230,2220,1875
20240802,104100,28222075,2250,2260,2265,2250,2373
20240802,104000,22876830,2255,2220,2255,2220,289
20240802,103900,22227060,2235,2220,2235,2220,18
20240802,103800,22187065,2225,2225,2225,2225,0
20240802,103700,22187065,2225,2225,2225,2225,0
20240802,103600,22187065,2225,2225,2225,2225,0
20240802,103500,22187065,2225,2225,2225,2225,0
20240802,103400,22187065,2225,2225,2225,2225,0
20240802,103300,22187065,2225,2225,2225,2225,0
20240802,103200,22187065,2225,2225,2225,2225,0
20240802,103100,22187065,2225,2225,2225,2225,0
20240802,103000,22187065,2225,2225,2225,2225,0
20240802,102900,22187065,2225,2225,2225,2225,0
20240802,102800,22187065,2225,2225,2225,2225,0
20240802,102700,22187065,2225,2225,2225,2225,0
20240802,102600,22187065,2225,2225,2225,2225,0
20240802,102500,22187065,2225,2225,2225,2225,0
20240802,102400,22187065,2225,2220,2225,2220,4
20240802,102300,22178175,2220,2220,2220,2220,0
20240802,102200,22178175,2220,2220,2220,2220,0
20240802,102100,22178175,2220,2220,2220,2220,0
20240802,102000,22178175,2220,2220,2220,2220,0
20240802,101900,22178175,2220,2220,2220,2220,0
20240802,101800,22178175,2220,2220,2220,2220,0
20240802,101700,22178175,2220,2220,2220,2220,0
20240802,101600,22178175,2220,2220,2220,2220,0
20240802,101500,22178175,2220,2220,2220,2220,0
20240802,101400,22178175,2220,2220,2220,2220,0
20240802,101300,22178175,2220,2220,2220,2220,0
20240802,101200,22178175,2220,2220,2220,2220,0
20240802,101100,22178175,2220,2220,2220,2220,0
20240802,101000,22178175,2220,2220,2220,2220,1
20240802,100900,22175955,2215,2215,2215,2215,0
20240802,100800,22175955,2215,2215,2215,2215,0
20240802,100700,22175955,2215,2215,2215,2215,0
20240802,100600,22175955,2215,2215,2215,2215,0
20240802,100500,22175955,2215,2215,2215,2215,0
20240802,100400,22175955,2215,2215,2215,2215,0
20240802,100300,22175955,2215,2210,2220,2210,106
20240802,100200,21941245,2220,2210,2220,2210,249
20240802,100100,21390005,2210,2210,2210,2205,26
20240802,100000,21332600,2220,2220,2220,2220,312
20240802,095900,20639960,2210,2205,2210,2205,8
20240802,095800,20622305,2205,2210,2225,2205,1850
20240802,095700,16524715,2210,2255,2255,2210,2124
20240802,095600,11782910,2250,2255,2280,2250,500
20240802,095500,10656580,2255,2255,2255,2255,100
20240802,095400,10431080,2255,2255,2255,2255,0
20240802,095300,10431080,2255,2265,2280,2255,1013
20240802,095200,8141735,2275,2245,2280,2245,2966
20240802,095100,1463290,2240,2240,2240,2240,1
20240802,095000,1461050,2245,2245,2245,2245,0
20240802,094900,1461050,2245,2245,2245,2245,0
20240802,094800,1461050,2245,2245,2245,2245,0
20240802,094700,1461050,2245,2245,2245,2245,0
20240802,094600,1461050,2245,2240,2245,2240,2
20240802,094500,1456565,2245,2230,2245,2230,2
20240802,094400,1452090,2220,2220,2220,2220,0
20240802,094300,1452090,2220,2220,2220,2220,0
20240802,094200,1452090,2220,2220,2220,2220,0
20240802,094100,1452090,2220,2220,2220,2220,0
20240802,094000,1452090,2220,2220,2220,2220,0
20240802,093900,1452090,2220,2220,2220,2220,11
20240802,093800,1427670,2230,2230,2230,2230,0
20240802,093700,1427670,2230,2230,2230,2230,0
20240802,093600,1427670,2230,2230,2230,2230,3
20240802,093500,1420980,2230,2230,2230,2230,0
20240802,093400,1420980,2230,2230,2230,2230,0
20240802,093300,1420980,2230,2230,2230,2230,0
20240802,093200,1420980,2230,2230,2230,2230,0
20240802,093100,1420980,2230,2230,2230,2230,0
20240802,093000,1420980,2230,2230,2230,2230,0
20240802,092900,1420980,2230,2230,2230,2230,0
20240802,092800,1420980,2230,2230,2230,2230,0
20240802,092700,1420980,2230,2230,2230,2230,0
20240802,092600,1420980,2230,2230,2230,2230,0
20240802,092500,1420980,2230,2230,2230,2230,0
20240802,092400,1420980,2230,2230,2230,2230,0
20240802,092300,1420980,2230,2230,2230,2230,0
20240802,092200,1420980,2230,2230,2230,2230,0
20240802,092100,1420980,2230,2230,2230,2230,0
20240802,092000,1420980,2230,2230,2230,2230,0
20240802,091900,1420980,2230,2230,2230,2230,0
20240802,091800,1420980,2230,2225,2230,2225,2
20240802,091700,1416525,2220,2225,2225,2220,43
20240802,091600,1320935,2245,2245,2245,2245,0
20240802,091500,1320935,2245,2245,2245,2245,0
20240802,091400,1320935,2245,2245,2245,2245,0
20240802,091300,1320935,2245,2245,2245,2245,0
20240802,091200,1320935,2245,2245,2245,2245,0
20240802,091100,1320935,2245,2245,2245,2245,0
20240802,091000,1320935,2245,2245,2245,2245,0
20240802,090900,1320935,2245,2245,2245,2245,0
20240802,090800,1320935,2245,2245,2245,2245,0
20240802,090700,1320935,2245,2245,2245,2245,0
20240802,090600,1320935,2245,2245,2245,2245,0
20240802,090500,1320935,2245,2230,2245,2230,2
20240802,090400,1316460,2220,2220,2220,2220,0
20240802,090300,1316460,2220,2220,2220,2220,0
20240802,090200,1316460,2220,2220,2220,2220,0
20240802,090100,1316460,2220,2220,2220,2220,0
20240802,090000,1316460,2220,2220,2220,2220,593