KissMeData/035200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191600,57271410,2915,2915,2915,2915,402
20240802,191500,57271410,2915,2915,2915,2915,0
20240802,191400,57271410,2915,2915,2915,2915,0
20240802,191300,57271410,2915,2915,2915,2915,0
20240802,191200,57271410,2915,2915,2915,2915,0
20240802,191100,57271410,2915,2915,2915,2915,0
20240802,191000,57271410,2915,2915,2915,2915,0
20240802,190900,57271410,2915,2915,2915,2915,0
20240802,190800,57271410,2915,2915,2915,2915,0
20240802,190700,57271410,2915,2915,2915,2915,0
20240802,190600,57271410,2915,2915,2915,2915,0
20240802,190500,57271410,2915,2915,2915,2915,0
20240802,190400,57271410,2915,2915,2915,2915,0
20240802,190300,57271410,2915,2915,2915,2915,0
20240802,190200,57271410,2915,2915,2915,2915,0
20240802,190100,57271410,2915,2915,2915,2915,0
20240802,190000,57271410,2915,2915,2915,2915,0
20240802,185900,57271410,2915,2915,2915,2915,0
20240802,185800,57271410,2915,2915,2915,2915,0
20240802,185700,57271410,2915,2915,2915,2915,0
20240802,185600,57271410,2915,2915,2915,2915,0
20240802,185500,57271410,2915,2915,2915,2915,0
20240802,185400,57271410,2915,2915,2915,2915,0
20240802,185300,57271410,2915,2915,2915,2915,0
20240802,185200,57271410,2915,2915,2915,2915,0
20240802,185100,57271410,2915,2915,2915,2915,0
20240802,185000,57271410,2915,2915,2915,2915,0
20240802,184900,57271410,2915,2915,2915,2915,0
20240802,184800,57271410,2915,2915,2915,2915,0
20240802,184700,57271410,2915,2915,2915,2915,0
20240802,184600,57271410,2915,2915,2915,2915,402
20240802,184500,57271410,2915,2915,2915,2915,0
20240802,184400,57271410,2915,2915,2915,2915,0
20240802,184300,57271410,2915,2915,2915,2915,0
20240802,184200,57271410,2915,2915,2915,2915,0
20240802,184100,57271410,2915,2915,2915,2915,0
20240802,184000,57271410,2915,2915,2915,2915,0
20240802,183900,57271410,2915,2915,2915,2915,0
20240802,183800,57271410,2915,2915,2915,2915,0
20240802,183700,57271410,2915,2915,2915,2915,0
20240802,183600,57271410,2915,2915,2915,2915,0
20240802,183500,57271410,2915,2915,2915,2915,0
20240802,183400,57271410,2915,2915,2915,2915,0
20240802,183300,57271410,2915,2915,2915,2915,0
20240802,183200,57271410,2915,2915,2915,2915,0
20240802,183100,57271410,2915,2915,2915,2915,0
20240802,183000,57271410,2915,2915,2915,2915,0
20240802,182900,57271410,2915,2915,2915,2915,0
20240802,182800,57271410,2915,2915,2915,2915,0
20240802,182700,57271410,2915,2915,2915,2915,0
20240802,182600,57271410,2915,2915,2915,2915,0
20240802,182500,57271410,2915,2915,2915,2915,0
20240802,182400,57271410,2915,2915,2915,2915,0
20240802,182300,57271410,2915,2915,2915,2915,0
20240802,182200,57271410,2915,2915,2915,2915,0
20240802,182100,57271410,2915,2915,2915,2915,0
20240802,182000,57271410,2915,2915,2915,2915,0
20240802,181900,57271410,2915,2915,2915,2915,0
20240802,181800,57271410,2915,2915,2915,2915,0
20240802,181700,57271410,2915,2915,2915,2915,0
20240802,181600,57271410,2915,2915,2915,2915,402
20240802,181500,57271410,2915,2915,2915,2915,0
20240802,181400,57271410,2915,2915,2915,2915,0
20240802,181300,57271410,2915,2915,2915,2915,0
20240802,181200,57271410,2915,2915,2915,2915,0
20240802,181100,57271410,2915,2915,2915,2915,0
20240802,181000,57271410,2915,2915,2915,2915,0
20240802,180900,57271410,2915,2915,2915,2915,0
20240802,180800,57271410,2915,2915,2915,2915,0
20240802,180700,57271410,2915,2915,2915,2915,0
20240802,180600,57271410,2915,2915,2915,2915,0
20240802,180500,57271410,2915,2915,2915,2915,0
20240802,180400,57271410,2915,2915,2915,2915,0
20240802,180300,57271410,2915,2915,2915,2915,0
20240802,180200,57271410,2915,2915,2915,2915,0
20240802,180100,57271410,2915,2915,2915,2915,0
20240802,180000,57271410,2915,2915,2915,2915,0
20240802,175900,57271410,2915,2915,2915,2915,0
20240802,175800,57271410,2915,2915,2915,2915,0
20240802,175700,57271410,2915,2915,2915,2915,0
20240802,175600,57271410,2915,2915,2915,2915,0
20240802,175500,57271410,2915,2915,2915,2915,0
20240802,175400,57271410,2915,2915,2915,2915,0
20240802,175300,57271410,2915,2915,2915,2915,0
20240802,175200,57271410,2915,2915,2915,2915,0
20240802,175100,57271410,2915,2915,2915,2915,0
20240802,175000,57271410,2915,2915,2915,2915,0
20240802,174900,57271410,2915,2915,2915,2915,0
20240802,174800,57271410,2915,2915,2915,2915,0
20240802,174700,57271410,2915,2915,2915,2915,0
20240802,174600,57271410,2915,2915,2915,2915,402
20240802,174500,57271410,2915,2915,2915,2915,0
20240802,174400,57271410,2915,2915,2915,2915,0
20240802,174300,57271410,2915,2915,2915,2915,0
20240802,174200,57271410,2915,2915,2915,2915,0
20240802,174100,57271410,2915,2915,2915,2915,0
20240802,174000,57271410,2915,2915,2915,2915,0
20240802,173900,57271410,2915,2915,2915,2915,0
20240802,173800,57271410,2915,2915,2915,2915,0
20240802,173700,57271410,2915,2915,2915,2915,0
20240802,173600,57271410,2915,2915,2915,2915,0
20240802,173500,57271410,2915,2915,2915,2915,0
20240802,173400,57271410,2915,2915,2915,2915,0
20240802,173300,57271410,2915,2915,2915,2915,0
20240802,173200,57271410,2915,2915,2915,2915,0
20240802,173100,57271410,2915,2915,2915,2915,0
20240802,173000,57271410,2915,2915,2915,2915,0
20240802,172900,57271410,2915,2915,2915,2915,0
20240802,172800,57271410,2915,2915,2915,2915,0
20240802,172700,57271410,2915,2915,2915,2915,0
20240802,172600,57271410,2915,2915,2915,2915,0
20240802,172500,57271410,2915,2915,2915,2915,0
20240802,172400,57271410,2915,2915,2915,2915,0
20240802,172300,57271410,2915,2915,2915,2915,0
20240802,172200,57271410,2915,2915,2915,2915,0
20240802,172100,57271410,2915,2915,2915,2915,0
20240802,172000,57271410,2915,2915,2915,2915,0
20240802,171900,57271410,2915,2915,2915,2915,0
20240802,171800,57271410,2915,2915,2915,2915,0
20240802,171700,57271410,2915,2915,2915,2915,0
20240802,171600,57271410,2915,2915,2915,2915,402
20240802,171500,57271410,2915,2915,2915,2915,0
20240802,171400,57271410,2915,2915,2915,2915,0
20240802,171300,57271410,2915,2915,2915,2915,0
20240802,171200,57271410,2915,2915,2915,2915,0
20240802,171100,57271410,2915,2915,2915,2915,0
20240802,171000,57271410,2915,2915,2915,2915,0
20240802,170900,57271410,2915,2915,2915,2915,0
20240802,170800,57271410,2915,2915,2915,2915,0
20240802,170700,57271410,2915,2915,2915,2915,0
20240802,170600,57271410,2915,2915,2915,2915,0
20240802,170500,57271410,2915,2915,2915,2915,0
20240802,170400,57271410,2915,2915,2915,2915,0
20240802,170300,57271410,2915,2915,2915,2915,0
20240802,170200,57271410,2915,2915,2915,2915,0
20240802,170100,57271410,2915,2915,2915,2915,0
20240802,170000,57271410,2915,2915,2915,2915,0
20240802,165900,57271410,2915,2915,2915,2915,0
20240802,165800,57271410,2915,2915,2915,2915,0
20240802,165700,57271410,2915,2915,2915,2915,0
20240802,165600,57271410,2915,2915,2915,2915,0
20240802,165500,57271410,2915,2915,2915,2915,0
20240802,165400,57271410,2915,2915,2915,2915,0
20240802,165300,57271410,2915,2915,2915,2915,0
20240802,165200,57271410,2915,2915,2915,2915,0
20240802,165100,57271410,2915,2915,2915,2915,0
20240802,165000,57271410,2915,2915,2915,2915,0
20240802,164900,57271410,2915,2915,2915,2915,0
20240802,164800,57271410,2915,2915,2915,2915,0
20240802,164700,57271410,2915,2915,2915,2915,0
20240802,164600,57271410,2915,2915,2915,2915,402
20240802,164500,57271410,2915,2915,2915,2915,0
20240802,164400,57271410,2915,2915,2915,2915,0
20240802,164300,57271410,2915,2915,2915,2915,0
20240802,164200,57271410,2915,2915,2915,2915,0
20240802,164100,57271410,2915,2915,2915,2915,0
20240802,164000,57271410,2915,2915,2915,2915,0
20240802,163900,57271410,2915,2915,2915,2915,0
20240802,163800,57271410,2915,2915,2915,2915,0
20240802,163700,57271410,2915,2915,2915,2915,0
20240802,163600,57271410,2915,2915,2915,2915,0
20240802,163500,57271410,2915,2915,2915,2915,0
20240802,163400,57271410,2915,2915,2915,2915,0
20240802,163300,57271410,2915,2915,2915,2915,0
20240802,163200,57271410,2915,2915,2915,2915,0
20240802,163100,57271410,2915,2915,2915,2915,0
20240802,163000,57271410,2915,2915,2915,2915,0
20240802,162900,57271410,2915,2915,2915,2915,0
20240802,162800,57271410,2915,2915,2915,2915,0
20240802,162700,57271410,2915,2915,2915,2915,0
20240802,162600,57271410,2915,2915,2915,2915,0
20240802,162500,57271410,2915,2915,2915,2915,0
20240802,162400,57271410,2915,2915,2915,2915,0
20240802,162300,57271410,2915,2915,2915,2915,0
20240802,162200,57271410,2915,2915,2915,2915,0
20240802,162100,57271410,2915,2915,2915,2915,0
20240802,162000,57271410,2915,2915,2915,2915,0
20240802,161900,57271410,2915,2915,2915,2915,0
20240802,161800,57271410,2915,2915,2915,2915,0
20240802,161700,57271410,2915,2915,2915,2915,0
20240802,161600,57271410,2915,2915,2915,2915,402
20240802,161500,57271410,2915,2915,2915,2915,0
20240802,161400,57271410,2915,2915,2915,2915,0
20240802,161300,57271410,2915,2915,2915,2915,0
20240802,161200,57271410,2915,2915,2915,2915,0
20240802,161100,57271410,2915,2915,2915,2915,0
20240802,161000,57271410,2915,2915,2915,2915,0
20240802,160900,57271410,2915,2915,2915,2915,0
20240802,160800,57271410,2915,2915,2915,2915,0
20240802,160700,57271410,2915,2915,2915,2915,0
20240802,160600,57271410,2915,2915,2915,2915,0
20240802,160500,57271410,2915,2915,2915,2915,0
20240802,160400,57271410,2915,2915,2915,2915,0
20240802,160300,57271410,2915,2915,2915,2915,0
20240802,160200,57271410,2915,2915,2915,2915,0
20240802,160100,57271410,2915,2915,2915,2915,0
20240802,160000,57271410,2915,2915,2915,2915,0
20240802,155900,57271410,2915,2915,2915,2915,0
20240802,155800,57271410,2915,2915,2915,2915,0
20240802,155700,57271410,2915,2915,2915,2915,0
20240802,155600,57271410,2915,2915,2915,2915,0
20240802,155500,57271410,2915,2915,2915,2915,0
20240802,155400,57271410,2915,2915,2915,2915,0
20240802,155300,57271410,2915,2915,2915,2915,0
20240802,155200,57271410,2915,2915,2915,2915,0
20240802,155100,57271410,2915,2915,2915,2915,0
20240802,155000,57271410,2915,2915,2915,2915,0
20240802,154900,57271410,2915,2915,2915,2915,0
20240802,154800,57271410,2915,2915,2915,2915,0
20240802,154700,57271410,2915,2915,2915,2915,0
20240802,154600,57271410,2915,2915,2915,2915,402
20240802,154500,57271410,2915,2915,2915,2915,0
20240802,154400,57271410,2915,2915,2915,2915,0
20240802,154300,57271410,2915,2915,2915,2915,0
20240802,154200,57271410,2915,2915,2915,2915,0
20240802,154100,57271410,2915,2915,2915,2915,0
20240802,154000,57271410,2915,2915,2915,2915,0
20240802,153900,57271410,2915,2915,2915,2915,0
20240802,153800,57271410,2915,2915,2915,2915,0
20240802,153700,57271410,2915,2915,2915,2915,0
20240802,153600,57271410,2915,2915,2915,2915,0
20240802,153500,57271410,2915,2915,2915,2915,0
20240802,153400,57271410,2915,2915,2915,2915,0
20240802,153300,57271410,2915,2915,2915,2915,0
20240802,153200,57271410,2915,2915,2915,2915,0
20240802,153100,57271410,2915,2915,2915,2915,0
20240802,153000,57271410,2915,2915,2915,2915,402
20240802,152900,56099580,2890,2890,2890,2890,0
20240802,152800,56099580,2890,2890,2890,2890,0
20240802,152700,56099580,2890,2890,2890,2890,0
20240802,152600,56099580,2890,2890,2890,2890,0
20240802,152500,56099580,2890,2890,2890,2890,0
20240802,152400,56099580,2890,2890,2890,2890,0
20240802,152300,56099580,2890,2890,2890,2890,0
20240802,152200,56099580,2890,2890,2890,2890,0
20240802,152100,56099580,2890,2890,2890,2890,0
20240802,152000,56099580,2890,2890,2890,2890,0
20240802,151900,56099580,2890,2890,2890,2890,194
20240802,151800,55538920,2920,2920,2920,2920,0
20240802,151700,55538920,2920,2915,2920,2915,500
20240802,151600,54080625,2915,2915,2915,2915,0
20240802,151500,54080625,2915,2905,2915,2905,200
20240802,151400,53499025,2900,2900,2900,2900,500
20240802,151300,52049025,2900,2890,2900,2890,392
20240802,151200,50915575,2890,2890,2890,2890,0
20240802,151100,50915575,2890,2890,2890,2890,0
20240802,151000,50915575,2890,2890,2890,2890,0
20240802,150900,50915575,2890,2890,2890,2890,0
20240802,150800,50915575,2890,2890,2890,2890,1
20240802,150700,50912685,2890,2890,2890,2890,0
20240802,150600,50912685,2890,2890,2890,2890,0
20240802,150500,50912685,2890,2890,2890,2890,0
20240802,150400,50912685,2890,2890,2890,2890,0
20240802,150300,50912685,2890,2890,2890,2890,0
20240802,150200,50912685,2890,2890,2890,2890,0
20240802,150100,50912685,2890,2890,2890,2890,0
20240802,150000,50912685,2890,2890,2890,2890,1
20240802,145900,50909795,2890,2890,2890,2890,0
20240802,145800,50909795,2890,2890,2890,2890,57
20240802,145700,50745065,2890,2890,2890,2890,0
20240802,145600,50745065,2890,2890,2890,2890,0
20240802,145500,50745065,2890,2890,2890,2890,0
20240802,145400,50745065,2890,2890,2890,2890,0
20240802,145300,50745065,2890,2890,2890,2890,1
20240802,145200,50742175,2885,2885,2885,2885,0
20240802,145100,50742175,2885,2885,2885,2885,0
20240802,145000,50742175,2885,2885,2885,2885,0
20240802,144900,50742175,2885,2885,2885,2885,0
20240802,144800,50742175,2885,2885,2885,2885,0
20240802,144700,50742175,2885,2885,2885,2885,0
20240802,144600,50742175,2885,2885,2885,2885,0
20240802,144500,50742175,2885,2885,2885,2885,486
20240802,144400,49340065,2890,2890,2890,2890,0
20240802,144300,49340065,2890,2890,2890,2890,108
20240802,144200,49027945,2895,2895,2895,2895,0
20240802,144100,49027945,2895,2895,2895,2895,0
20240802,144000,49027945,2895,2895,2895,2895,0
20240802,143900,49027945,2895,2895,2895,2895,0
20240802,143800,49027945,2895,2895,2895,2895,0
20240802,143700,49027945,2895,2895,2895,2895,14
20240802,143600,48987415,2895,2895,2895,2895,0
20240802,143500,48987415,2895,2895,2895,2895,0
20240802,143400,48987415,2895,2895,2895,2895,200
20240802,143300,48408415,2895,2895,2895,2895,0
20240802,143200,48408415,2895,2895,2895,2895,84
20240802,143100,48165235,2895,2895,2895,2895,59
20240802,143000,47994430,2895,2895,2895,2895,0
20240802,142900,47994430,2895,2895,2895,2895,0
20240802,142800,47994430,2895,2895,2895,2895,57
20240802,142700,47829415,2885,2885,2885,2885,0
20240802,142600,47829415,2885,2885,2885,2885,0
20240802,142500,47829415,2885,2885,2885,2885,0
20240802,142400,47829415,2885,2885,2885,2885,0
20240802,142300,47829415,2885,2885,2885,2885,0
20240802,142200,47829415,2885,2885,2885,2885,0
20240802,142100,47829415,2885,2885,2885,2885,0
20240802,142000,47829415,2885,2885,2885,2885,0
20240802,141900,47829415,2885,2885,2885,2885,0
20240802,141800,47829415,2885,2885,2885,2885,0
20240802,141700,47829415,2885,2885,2885,2885,0
20240802,141600,47829415,2885,2885,2885,2885,0
20240802,141500,47829415,2885,2885,2885,2885,0
20240802,141400,47829415,2885,2885,2885,2885,0
20240802,141300,47829415,2885,2885,2885,2885,0
20240802,141200,47829415,2885,2885,2885,2885,0
20240802,141100,47829415,2885,2885,2885,2885,0
20240802,141000,47829415,2885,2885,2885,2885,0
20240802,140900,47829415,2885,2885,2885,2885,0
20240802,140800,47829415,2885,2885,2885,2885,0
20240802,140700,47829415,2885,2885,2885,2885,0
20240802,140600,47829415,2885,2885,2885,2885,0
20240802,140500,47829415,2885,2885,2885,2885,0
20240802,140400,47829415,2885,2885,2885,2885,0
20240802,140300,47829415,2885,2885,2885,2885,0
20240802,140200,47829415,2885,2885,2885,2885,108
20240802,140100,47517835,2890,2890,2890,2890,0
20240802,140000,47517835,2890,2890,2890,2890,0
20240802,135900,47517835,2890,2890,2890,2890,0
20240802,135800,47517835,2890,2890,2890,2890,0
20240802,135700,47517835,2890,2890,2890,2890,0
20240802,135600,47517835,2890,2890,2890,2890,0
20240802,135500,47517835,2890,2890,2890,2890,117
20240802,135400,47179705,2895,2895,2895,2895,0
20240802,135300,47179705,2895,2895,2895,2895,0
20240802,135200,47179705,2895,2895,2895,2895,0
20240802,135100,47179705,2895,2895,2895,2895,0
20240802,135000,47179705,2895,2895,2895,2895,0
20240802,134900,47179705,2895,2890,2895,2890,356
20240802,134800,46149975,2890,2890,2890,2890,0
20240802,134700,46149975,2890,2890,2890,2890,0
20240802,134600,46149975,2890,2890,2890,2890,0
20240802,134500,46149975,2890,2890,2890,2890,1
20240802,134400,46147085,2885,2885,2885,2885,0
20240802,134300,46147085,2885,2885,2885,2885,145
20240802,134200,45728760,2895,2895,2895,2895,0
20240802,134100,45728760,2895,2895,2895,2895,0
20240802,134000,45728760,2895,2890,2895,2890,15
20240802,133900,45685385,2895,2895,2895,2895,0
20240802,133800,45685385,2895,2895,2895,2895,0
20240802,133700,45685385,2895,2895,2895,2895,0
20240802,133600,45685385,2895,2895,2895,2895,0
20240802,133500,45685385,2895,2895,2895,2895,34
20240802,133400,45586955,2885,2885,2885,2885,0
20240802,133300,45586955,2885,2885,2885,2885,0
20240802,133200,45586955,2885,2885,2885,2885,0
20240802,133100,45586955,2885,2885,2885,2885,0
20240802,133000,45586955,2885,2885,2885,2885,0
20240802,132900,45586955,2885,2885,2885,2885,0
20240802,132800,45586955,2885,2885,2885,2885,0
20240802,132700,45586955,2885,2885,2885,2885,0
20240802,132600,45586955,2885,2885,2885,2885,0
20240802,132500,45586955,2885,2885,2885,2885,0
20240802,132400,45586955,2885,2885,2885,2885,0
20240802,132300,45586955,2885,2885,2885,2885,0
20240802,132200,45586955,2885,2885,2885,2885,362
20240802,132100,44542585,2890,2890,2890,2890,0
20240802,132000,44542585,2890,2890,2890,2890,0
20240802,131900,44542585,2890,2890,2890,2890,0
20240802,131800,44542585,2890,2890,2890,2890,10
20240802,131700,44513685,2890,2890,2890,2890,0
20240802,131600,44513685,2890,2890,2890,2890,0
20240802,131500,44513685,2890,2890,2890,2890,0
20240802,131400,44513685,2890,2890,2890,2890,0
20240802,131300,44513685,2890,2890,2890,2890,0
20240802,131200,44513685,2890,2890,2890,2890,0
20240802,131100,44513685,2890,2890,2890,2890,0
20240802,131000,44513685,2890,2890,2890,2890,346
20240802,130900,43513745,2890,2890,2890,2890,0
20240802,130800,43513745,2890,2890,2890,2890,897
20240802,130700,40921415,2885,2885,2885,2885,112
20240802,130600,40598295,2880,2880,2880,2880,0
20240802,130500,40598295,2880,2880,2880,2880,0
20240802,130400,40598295,2880,2880,2880,2880,0
20240802,130300,40598295,2880,2880,2880,2880,0
20240802,130200,40598295,2880,2880,2880,2880,0
20240802,130100,40598295,2880,2880,2880,2880,536
20240802,130000,39054615,2885,2885,2885,2885,0
20240802,125900,39054615,2885,2885,2885,2885,0
20240802,125800,39054615,2885,2885,2885,2885,0
20240802,125700,39054615,2885,2885,2885,2885,0
20240802,125600,39054615,2885,2885,2885,2885,0
20240802,125500,39054615,2885,2885,2885,2885,0
20240802,125400,39054615,2885,2885,2885,2885,11
20240802,125300,39022880,2890,2890,2890,2890,0
20240802,125200,39022880,2890,2890,2890,2890,0
20240802,125100,39022880,2890,2890,2890,2890,0
20240802,125000,39022880,2890,2890,2890,2890,0
20240802,124900,39022880,2890,2890,2890,2890,25
20240802,124800,38950630,2890,2890,2890,2890,0
20240802,124700,38950630,2890,2890,2890,2890,0
20240802,124600,38950630,2890,2890,2890,2890,0
20240802,124500,38950630,2890,2890,2890,2890,0
20240802,124400,38950630,2890,2890,2890,2890,0
20240802,124300,38950630,2890,2890,2890,2890,0
20240802,124200,38950630,2890,2890,2890,2890,1
20240802,124100,38947740,2885,2885,2885,2885,0
20240802,124000,38947740,2885,2885,2885,2885,0
20240802,123900,38947740,2885,2885,2885,2885,0
20240802,123800,38947740,2885,2885,2885,2885,0
20240802,123700,38947740,2885,2885,2885,2885,35
20240802,123600,38846765,2885,2885,2890,2885,3
20240802,123500,38838105,2885,2885,2885,2885,10
20240802,123400,38809255,2885,2885,2885,2885,0
20240802,123300,38809255,2885,2885,2885,2885,0
20240802,123200,38809255,2885,2885,2885,2885,2
20240802,123100,38803485,2880,2880,2880,2880,53
20240802,123000,38650845,2890,2890,2890,2890,1
20240802,122900,38647955,2890,2890,2890,2890,0
20240802,122800,38647955,2890,2890,2890,2890,0
20240802,122700,38647955,2890,2890,2890,2890,1
20240802,122600,38645065,2880,2880,2880,2880,0
20240802,122500,38645065,2880,2880,2880,2880,0
20240802,122400,38645065,2880,2880,2880,2880,0
20240802,122300,38645065,2880,2880,2880,2880,0
20240802,122200,38645065,2880,2880,2880,2880,50
20240802,122100,38501065,2885,2885,2885,2885,0
20240802,122000,38501065,2885,2885,2885,2885,0
20240802,121900,38501065,2885,2885,2885,2885,0
20240802,121800,38501065,2885,2885,2885,2885,0
20240802,121700,38501065,2885,2885,2885,2885,0
20240802,121600,38501065,2885,2885,2885,2885,0
20240802,121500,38501065,2885,2885,2885,2885,0
20240802,121400,38501065,2885,2885,2885,2885,50
20240802,121300,38356815,2895,2895,2895,2895,0
20240802,121200,38356815,2895,2895,2895,2895,0
20240802,121100,38356815,2895,2895,2895,2895,0
20240802,121000,38356815,2895,2895,2895,2895,0
20240802,120900,38356815,2895,2890,2895,2890,2
20240802,120800,38351030,2885,2885,2885,2885,0
20240802,120700,38351030,2885,2885,2885,2885,0
20240802,120600,38351030,2885,2885,2885,2885,0
20240802,120500,38351030,2885,2885,2885,2885,0
20240802,120400,38351030,2885,2885,2885,2885,0
20240802,120300,38351030,2885,2885,2885,2885,0
20240802,120200,38351030,2885,2885,2885,2885,0
20240802,120100,38351030,2885,2885,2885,2885,0
20240802,120000,38351030,2885,2885,2885,2885,0
20240802,115900,38351030,2885,2885,2885,2885,1
20240802,115800,38348145,2885,2885,2885,2885,175
20240802,115700,37843270,2885,2885,2885,2885,600
20240802,115600,36112270,2885,2885,2885,2885,0
20240802,115500,36112270,2885,2885,2885,2885,0
20240802,115400,36112270,2885,2885,2885,2885,0
20240802,115300,36112270,2885,2885,2885,2885,0
20240802,115200,36112270,2885,2885,2885,2885,0
20240802,115100,36112270,2885,2885,2885,2885,0
20240802,115000,36112270,2885,2885,2885,2885,0
20240802,114900,36112270,2885,2880,2885,2880,11
20240802,114800,36080585,2880,2880,2880,2880,20
20240802,114700,36022985,2880,2880,2880,2880,80
20240802,114600,35792585,2880,2880,2880,2880,0
20240802,114500,35792585,2880,2880,2880,2880,5
20240802,114400,35778185,2885,2880,2885,2880,4
20240802,114300,35766660,2880,2880,2880,2880,2
20240802,114200,35760900,2880,2880,2880,2880,100
20240802,114100,35472900,2895,2895,2895,2895,0
20240802,114000,35472900,2895,2895,2895,2895,0
20240802,113900,35472900,2895,2895,2895,2895,0
20240802,113800,35472900,2895,2895,2895,2895,0
20240802,113700,35472900,2895,2895,2895,2895,0
20240802,113600,35472900,2895,2895,2895,2895,0
20240802,113500,35472900,2895,2895,2895,2895,0
20240802,113400,35472900,2895,2895,2895,2895,0
20240802,113300,35472900,2895,2895,2895,2895,0
20240802,113200,35472900,2895,2895,2895,2895,0
20240802,113100,35472900,2895,2895,2895,2895,0
20240802,113000,35472900,2895,2895,2895,2895,0
20240802,112900,35472900,2895,2895,2895,2895,0
20240802,112800,35472900,2895,2895,2895,2895,0
20240802,112700,35472900,2895,2895,2895,2895,0
20240802,112600,35472900,2895,2885,2895,2885,22
20240802,112500,35409420,2885,2885,2885,2885,0
20240802,112400,35409420,2885,2885,2885,2885,0
20240802,112300,35409420,2885,2885,2885,2885,0
20240802,112200,35409420,2885,2885,2885,2885,0
20240802,112100,35409420,2885,2885,2885,2885,0
20240802,112000,35409420,2885,2885,2885,2885,0
20240802,111900,35409420,2885,2885,2885,2885,0
20240802,111800,35409420,2885,2885,2885,2885,0
20240802,111700,35409420,2885,2885,2885,2885,0
20240802,111600,35409420,2885,2885,2885,2885,0
20240802,111500,35409420,2885,2885,2885,2885,0
20240802,111400,35409420,2885,2885,2885,2885,0
20240802,111300,35409420,2885,2885,2885,2885,0
20240802,111200,35409420,2885,2885,2885,2885,1
20240802,111100,35406535,2885,2885,2885,2885,126
20240802,111000,35043025,2880,2880,2880,2880,0
20240802,110900,35043025,2880,2880,2880,2880,0
20240802,110800,35043025,2880,2880,2880,2880,0
20240802,110700,35043025,2880,2880,2880,2880,112
20240802,110600,34720465,2890,2890,2890,2890,0
20240802,110500,34720465,2890,2890,2890,2890,0
20240802,110400,34720465,2890,2890,2890,2890,0
20240802,110300,34720465,2890,2890,2890,2890,1
20240802,110200,34717575,2880,2880,2880,2880,0
20240802,110100,34717575,2880,2880,2880,2880,0
20240802,110000,34717575,2880,2880,2880,2880,90
20240802,105900,34458375,2890,2890,2890,2890,26
20240802,105800,34383235,2890,2890,2890,2890,1
20240802,105700,34380345,2880,2885,2885,2880,1000
20240802,105600,31499630,2885,2885,2885,2885,0
20240802,105500,31499630,2885,2890,2890,2885,3
20240802,105400,31490965,2890,2890,2890,2890,98
20240802,105300,31207745,2880,2880,2880,2880,0
20240802,105200,31207745,2880,2880,2880,2880,0
20240802,105100,31207745,2880,2880,2880,2880,0
20240802,105000,31207745,2880,2880,2880,2880,1
20240802,104900,31204865,2885,2880,2885,2880,91
20240802,104800,30942335,2875,2875,2875,2875,1
20240802,104700,30939460,2870,2870,2870,2870,0
20240802,104600,30939460,2870,2870,2870,2870,0
20240802,104500,30939460,2870,2870,2870,2870,11
20240802,104400,30907890,2870,2870,2870,2870,2
20240802,104300,30902150,2870,2870,2870,2870,148
20240802,104200,30477390,2875,2875,2875,2875,253
20240802,104100,29750015,2875,2875,2875,2875,0
20240802,104000,29750015,2875,2875,2875,2875,0
20240802,103900,29750015,2875,2875,2875,2875,1
20240802,103800,29747140,2875,2875,2875,2875,1
20240802,103700,29744265,2875,2880,2880,2875,268
20240802,103600,28972435,2880,2880,2880,2880,0
20240802,103500,28972435,2880,2880,2880,2880,0
20240802,103400,28972435,2880,2880,2880,2880,1
20240802,103300,28969555,2880,2880,2880,2880,1
20240802,103200,28966675,2880,2885,2885,2880,1001
20240802,103100,26083165,2890,2890,2890,2890,0
20240802,103000,26083165,2890,2895,2895,2890,742
20240802,102900,23938320,2895,2895,2895,2895,0
20240802,102800,23938320,2895,2895,2895,2895,0
20240802,102700,23938320,2895,2895,2895,2895,0
20240802,102600,23938320,2895,2895,2895,2895,1
20240802,102500,23935425,2900,2900,2900,2900,0
20240802,102400,23935425,2900,2900,2900,2900,1
20240802,102300,23932525,2895,2895,2895,2895,0
20240802,102200,23932525,2895,2895,2895,2895,0
20240802,102100,23932525,2895,2895,2900,2895,4
20240802,102000,23920940,2895,2895,2895,2895,0
20240802,101900,23920940,2895,2895,2895,2895,0
20240802,101800,23920940,2895,2895,2895,2895,0
20240802,101700,23920940,2895,2895,2895,2895,0
20240802,101600,23920940,2895,2895,2895,2895,0
20240802,101500,23920940,2895,2895,2895,2895,0
20240802,101400,23920940,2895,2895,2895,2895,101
20240802,101300,23628545,2895,2895,2895,2895,0
20240802,101200,23628545,2895,2895,2895,2895,0
20240802,101100,23628545,2895,2895,2895,2895,50
20240802,101000,23483795,2890,2890,2890,2890,0
20240802,100900,23483795,2890,2890,2890,2890,40
20240802,100800,23368195,2890,2890,2890,2890,0
20240802,100700,23368195,2890,2890,2890,2890,66
20240802,100600,23177455,2890,2890,2890,2890,0
20240802,100500,23177455,2890,2890,2890,2890,0
20240802,100400,23177455,2890,2895,2895,2890,15
20240802,100300,23134040,2895,2895,2895,2895,0
20240802,100200,23134040,2895,2890,2895,2890,4
20240802,100100,23122465,2900,2900,2900,2900,0
20240802,100000,23122465,2900,2900,2900,2900,0
20240802,095900,23122465,2900,2900,2900,2900,1
20240802,095800,23119565,2900,2900,2900,2900,100
20240802,095700,22829565,2900,2890,2900,2890,10
20240802,095600,22800575,2900,2900,2900,2890,112
20240802,095500,22475785,2900,2890,2900,2890,104
20240802,095400,22175215,2890,2895,2895,2890,701
20240802,095300,20145825,2895,2895,2895,2895,0
20240802,095200,20145825,2895,2895,2895,2895,0
20240802,095100,20145825,2895,2895,2895,2895,0
20240802,095000,20145825,2895,2895,2895,2895,0
20240802,094900,20145825,2895,2895,2895,2895,0
20240802,094800,20145825,2895,2905,2905,2895,224
20240802,094700,19495115,2905,2900,2905,2900,54
20240802,094600,19338255,2900,2900,2900,2900,0
20240802,094500,19338255,2900,2900,2900,2900,0
20240802,094400,19338255,2900,2900,2900,2900,0
20240802,094300,19338255,2900,2900,2900,2900,0
20240802,094200,19338255,2900,2900,2900,2900,0
20240802,094100,19338255,2900,2900,2900,2900,0
20240802,094000,19338255,2900,2900,2900,2900,0
20240802,093900,19338255,2900,2900,2900,2900,79
20240802,093800,19109155,2900,2895,2900,2895,26
20240802,093700,19033760,2900,2900,2900,2900,56
20240802,093600,18871360,2900,2905,2905,2895,301
20240802,093500,17997965,2900,2900,2900,2900,207
20240802,093400,17397665,2895,2895,2895,2895,50
20240802,093300,17252915,2895,2895,2895,2895,1
20240802,093200,17250020,2900,2895,2900,2895,49
20240802,093100,17107925,2895,2895,2895,2895,0
20240802,093000,17107925,2895,2900,2900,2895,3924
20240802,092900,5728330,2900,2900,2900,2900,0
20240802,092800,5728330,2900,2900,2900,2900,0
20240802,092700,5728330,2900,2900,2900,2900,0
20240802,092600,5728330,2900,2900,2900,2900,0
20240802,092500,5728330,2900,2900,2900,2900,0
20240802,092400,5728330,2900,2900,2900,2900,0
20240802,092300,5728330,2900,2915,2915,2900,174
20240802,092200,5223580,2900,2900,2900,2900,0
20240802,092100,5223580,2900,2905,2905,2900,191
20240802,092000,4669180,2900,2900,2900,2900,0
20240802,091900,4669180,2900,2900,2900,2900,0
20240802,091800,4669180,2900,2905,2905,2900,8
20240802,091700,4645975,2900,2900,2900,2900,0
20240802,091600,4645975,2900,2900,2900,2900,0
20240802,091500,4645975,2900,2900,2900,2900,16
20240802,091400,4599575,2900,2900,2900,2900,0
20240802,091300,4599575,2900,2900,2900,2900,0
20240802,091200,4599575,2900,2900,2900,2900,0
20240802,091100,4599575,2900,2905,2905,2900,61
20240802,091000,4422375,2905,2905,2905,2905,0
20240802,090900,4422375,2905,2905,2905,2905,1
20240802,090800,4419470,2910,2930,2930,2910,741
20240802,090700,2254920,2930,2935,2935,2930,199
20240802,090600,1671510,2940,2940,2940,2940,268
20240802,090500,883590,2940,2940,2940,2940,55
20240802,090400,721890,2940,2940,2940,2940,1
20240802,090300,718950,2955,2955,2955,2955,0
20240802,090200,718950,2955,2955,2955,2955,0
20240802,090100,718950,2955,2955,2955,2955,6
20240802,090000,701220,2955,2940,2955,2940,238