KissMeData/039740/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192200,43014605,2875,2875,2875,2875,826
20240802,192100,43014605,2875,2875,2875,2875,0
20240802,192000,43014605,2875,2875,2875,2875,0
20240802,191900,43014605,2875,2875,2875,2875,0
20240802,191800,43014605,2875,2875,2875,2875,0
20240802,191700,43014605,2875,2875,2875,2875,0
20240802,191600,43014605,2875,2875,2875,2875,0
20240802,191500,43014605,2875,2875,2875,2875,0
20240802,191400,43014605,2875,2875,2875,2875,0
20240802,191300,43014605,2875,2875,2875,2875,0
20240802,191200,43014605,2875,2875,2875,2875,0
20240802,191100,43014605,2875,2875,2875,2875,0
20240802,191000,43014605,2875,2875,2875,2875,0
20240802,190900,43014605,2875,2875,2875,2875,0
20240802,190800,43014605,2875,2875,2875,2875,0
20240802,190700,43014605,2875,2875,2875,2875,0
20240802,190600,43014605,2875,2875,2875,2875,0
20240802,190500,43014605,2875,2875,2875,2875,0
20240802,190400,43014605,2875,2875,2875,2875,0
20240802,190300,43014605,2875,2875,2875,2875,0
20240802,190200,43014605,2875,2875,2875,2875,0
20240802,190100,43014605,2875,2875,2875,2875,0
20240802,190000,43014605,2875,2875,2875,2875,0
20240802,185900,43014605,2875,2875,2875,2875,0
20240802,185800,43014605,2875,2875,2875,2875,0
20240802,185700,43014605,2875,2875,2875,2875,0
20240802,185600,43014605,2875,2875,2875,2875,0
20240802,185500,43014605,2875,2875,2875,2875,0
20240802,185400,43014605,2875,2875,2875,2875,0
20240802,185300,43014605,2875,2875,2875,2875,0
20240802,185200,43014605,2875,2875,2875,2875,826
20240802,185100,43014605,2875,2875,2875,2875,0
20240802,185000,43014605,2875,2875,2875,2875,0
20240802,184900,43014605,2875,2875,2875,2875,0
20240802,184800,43014605,2875,2875,2875,2875,0
20240802,184700,43014605,2875,2875,2875,2875,0
20240802,184600,43014605,2875,2875,2875,2875,0
20240802,184500,43014605,2875,2875,2875,2875,0
20240802,184400,43014605,2875,2875,2875,2875,0
20240802,184300,43014605,2875,2875,2875,2875,0
20240802,184200,43014605,2875,2875,2875,2875,0
20240802,184100,43014605,2875,2875,2875,2875,0
20240802,184000,43014605,2875,2875,2875,2875,0
20240802,183900,43014605,2875,2875,2875,2875,0
20240802,183800,43014605,2875,2875,2875,2875,0
20240802,183700,43014605,2875,2875,2875,2875,0
20240802,183600,43014605,2875,2875,2875,2875,0
20240802,183500,43014605,2875,2875,2875,2875,0
20240802,183400,43014605,2875,2875,2875,2875,0
20240802,183300,43014605,2875,2875,2875,2875,0
20240802,183200,43014605,2875,2875,2875,2875,0
20240802,183100,43014605,2875,2875,2875,2875,0
20240802,183000,43014605,2875,2875,2875,2875,0
20240802,182900,43014605,2875,2875,2875,2875,0
20240802,182800,43014605,2875,2875,2875,2875,0
20240802,182700,43014605,2875,2875,2875,2875,0
20240802,182600,43014605,2875,2875,2875,2875,0
20240802,182500,43014605,2875,2875,2875,2875,0
20240802,182400,43014605,2875,2875,2875,2875,0
20240802,182300,43014605,2875,2875,2875,2875,0
20240802,182200,43014605,2875,2875,2875,2875,826
20240802,182100,43014605,2875,2875,2875,2875,0
20240802,182000,43014605,2875,2875,2875,2875,0
20240802,181900,43014605,2875,2875,2875,2875,0
20240802,181800,43014605,2875,2875,2875,2875,0
20240802,181700,43014605,2875,2875,2875,2875,0
20240802,181600,43014605,2875,2875,2875,2875,0
20240802,181500,43014605,2875,2875,2875,2875,0
20240802,181400,43014605,2875,2875,2875,2875,0
20240802,181300,43014605,2875,2875,2875,2875,0
20240802,181200,43014605,2875,2875,2875,2875,0
20240802,181100,43014605,2875,2875,2875,2875,0
20240802,181000,43014605,2875,2875,2875,2875,0
20240802,180900,43014605,2875,2875,2875,2875,0
20240802,180800,43014605,2875,2875,2875,2875,0
20240802,180700,43014605,2875,2875,2875,2875,0
20240802,180600,43014605,2875,2875,2875,2875,0
20240802,180500,43014605,2875,2875,2875,2875,0
20240802,180400,43014605,2875,2875,2875,2875,0
20240802,180300,43014605,2875,2875,2875,2875,0
20240802,180200,43014605,2875,2875,2875,2875,0
20240802,180100,43014605,2875,2875,2875,2875,0
20240802,180000,43014605,2875,2875,2875,2875,0
20240802,175900,43014605,2875,2875,2875,2875,0
20240802,175800,43014605,2875,2875,2875,2875,0
20240802,175700,43014605,2875,2875,2875,2875,0
20240802,175600,43014605,2875,2875,2875,2875,0
20240802,175500,43014605,2875,2875,2875,2875,0
20240802,175400,43014605,2875,2875,2875,2875,0
20240802,175300,43014605,2875,2875,2875,2875,0
20240802,175200,43014605,2875,2875,2875,2875,826
20240802,175100,43014605,2875,2875,2875,2875,0
20240802,175000,43014605,2875,2875,2875,2875,0
20240802,174900,43014605,2875,2875,2875,2875,0
20240802,174800,43014605,2875,2875,2875,2875,0
20240802,174700,43014605,2875,2875,2875,2875,0
20240802,174600,43014605,2875,2875,2875,2875,0
20240802,174500,43014605,2875,2875,2875,2875,0
20240802,174400,43014605,2875,2875,2875,2875,0
20240802,174300,43014605,2875,2875,2875,2875,0
20240802,174200,43014605,2875,2875,2875,2875,0
20240802,174100,43014605,2875,2875,2875,2875,0
20240802,174000,43014605,2875,2875,2875,2875,0
20240802,173900,43014605,2875,2875,2875,2875,0
20240802,173800,43014605,2875,2875,2875,2875,0
20240802,173700,43014605,2875,2875,2875,2875,0
20240802,173600,43014605,2875,2875,2875,2875,0
20240802,173500,43014605,2875,2875,2875,2875,0
20240802,173400,43014605,2875,2875,2875,2875,0
20240802,173300,43014605,2875,2875,2875,2875,0
20240802,173200,43014605,2875,2875,2875,2875,0
20240802,173100,43014605,2875,2875,2875,2875,0
20240802,173000,43014605,2875,2875,2875,2875,0
20240802,172900,43014605,2875,2875,2875,2875,0
20240802,172800,43014605,2875,2875,2875,2875,0
20240802,172700,43014605,2875,2875,2875,2875,0
20240802,172600,43014605,2875,2875,2875,2875,0
20240802,172500,43014605,2875,2875,2875,2875,0
20240802,172400,43014605,2875,2875,2875,2875,0
20240802,172300,43014605,2875,2875,2875,2875,0
20240802,172200,43014605,2875,2875,2875,2875,826
20240802,172100,43014605,2875,2875,2875,2875,0
20240802,172000,43014605,2875,2875,2875,2875,0
20240802,171900,43014605,2875,2875,2875,2875,0
20240802,171800,43014605,2875,2875,2875,2875,0
20240802,171700,43014605,2875,2875,2875,2875,0
20240802,171600,43014605,2875,2875,2875,2875,0
20240802,171500,43014605,2875,2875,2875,2875,0
20240802,171400,43014605,2875,2875,2875,2875,0
20240802,171300,43014605,2875,2875,2875,2875,0
20240802,171200,43014605,2875,2875,2875,2875,0
20240802,171100,43014605,2875,2875,2875,2875,0
20240802,171000,43014605,2875,2875,2875,2875,0
20240802,170900,43014605,2875,2875,2875,2875,0
20240802,170800,43014605,2875,2875,2875,2875,0
20240802,170700,43014605,2875,2875,2875,2875,0
20240802,170600,43014605,2875,2875,2875,2875,0
20240802,170500,43014605,2875,2875,2875,2875,0
20240802,170400,43014605,2875,2875,2875,2875,0
20240802,170300,43014605,2875,2875,2875,2875,0
20240802,170200,43014605,2875,2875,2875,2875,0
20240802,170100,43014605,2875,2875,2875,2875,0
20240802,170000,43014605,2875,2875,2875,2875,0
20240802,165900,43014605,2875,2875,2875,2875,0
20240802,165800,43014605,2875,2875,2875,2875,0
20240802,165700,43014605,2875,2875,2875,2875,0
20240802,165600,43014605,2875,2875,2875,2875,0
20240802,165500,43014605,2875,2875,2875,2875,0
20240802,165400,43014605,2875,2875,2875,2875,0
20240802,165300,43014605,2875,2875,2875,2875,0
20240802,165200,43014605,2875,2875,2875,2875,826
20240802,165100,43014605,2875,2875,2875,2875,0
20240802,165000,43014605,2875,2875,2875,2875,0
20240802,164900,43014605,2875,2875,2875,2875,0
20240802,164800,43014605,2875,2875,2875,2875,0
20240802,164700,43014605,2875,2875,2875,2875,0
20240802,164600,43014605,2875,2875,2875,2875,0
20240802,164500,43014605,2875,2875,2875,2875,0
20240802,164400,43014605,2875,2875,2875,2875,0
20240802,164300,43014605,2875,2875,2875,2875,0
20240802,164200,43014605,2875,2875,2875,2875,0
20240802,164100,43014605,2875,2875,2875,2875,0
20240802,164000,43014605,2875,2875,2875,2875,0
20240802,163900,43014605,2875,2875,2875,2875,0
20240802,163800,43014605,2875,2875,2875,2875,0
20240802,163700,43014605,2875,2875,2875,2875,0
20240802,163600,43014605,2875,2875,2875,2875,0
20240802,163500,43014605,2875,2875,2875,2875,0
20240802,163400,43014605,2875,2875,2875,2875,0
20240802,163300,43014605,2875,2875,2875,2875,0
20240802,163200,43014605,2875,2875,2875,2875,0
20240802,163100,43014605,2875,2875,2875,2875,0
20240802,163000,43014605,2875,2875,2875,2875,0
20240802,162900,43014605,2875,2875,2875,2875,0
20240802,162800,43014605,2875,2875,2875,2875,0
20240802,162700,43014605,2875,2875,2875,2875,0
20240802,162600,43014605,2875,2875,2875,2875,0
20240802,162500,43014605,2875,2875,2875,2875,0
20240802,162400,43014605,2875,2875,2875,2875,0
20240802,162300,43014605,2875,2875,2875,2875,0
20240802,162200,43014605,2875,2875,2875,2875,826
20240802,162100,43014605,2875,2875,2875,2875,0
20240802,162000,43014605,2875,2875,2875,2875,0
20240802,161900,43014605,2875,2875,2875,2875,0
20240802,161800,43014605,2875,2875,2875,2875,0
20240802,161700,43014605,2875,2875,2875,2875,0
20240802,161600,43014605,2875,2875,2875,2875,0
20240802,161500,43014605,2875,2875,2875,2875,0
20240802,161400,43014605,2875,2875,2875,2875,0
20240802,161300,43014605,2875,2875,2875,2875,0
20240802,161200,43014605,2875,2875,2875,2875,0
20240802,161100,43014605,2875,2875,2875,2875,0
20240802,161000,43014605,2875,2875,2875,2875,0
20240802,160900,43014605,2875,2875,2875,2875,0
20240802,160800,43014605,2875,2875,2875,2875,0
20240802,160700,43014605,2875,2875,2875,2875,0
20240802,160600,43014605,2875,2875,2875,2875,0
20240802,160500,43014605,2875,2875,2875,2875,0
20240802,160400,43014605,2875,2875,2875,2875,0
20240802,160300,43014605,2875,2875,2875,2875,0
20240802,160200,43014605,2875,2875,2875,2875,0
20240802,160100,43014605,2875,2875,2875,2875,0
20240802,160000,43014605,2875,2875,2875,2875,0
20240802,155900,43014605,2875,2875,2875,2875,0
20240802,155800,43014605,2875,2875,2875,2875,0
20240802,155700,43014605,2875,2875,2875,2875,0
20240802,155600,43014605,2875,2875,2875,2875,0
20240802,155500,43014605,2875,2875,2875,2875,0
20240802,155400,43014605,2875,2875,2875,2875,0
20240802,155300,43014605,2875,2875,2875,2875,0
20240802,155200,43014605,2875,2875,2875,2875,826
20240802,155100,43014605,2875,2875,2875,2875,0
20240802,155000,43014605,2875,2875,2875,2875,0
20240802,154900,43014605,2875,2875,2875,2875,0
20240802,154800,43014605,2875,2875,2875,2875,0
20240802,154700,43014605,2875,2875,2875,2875,0
20240802,154600,43014605,2875,2875,2875,2875,0
20240802,154500,43014605,2875,2875,2875,2875,0
20240802,154400,43014605,2875,2875,2875,2875,0
20240802,154300,43014605,2875,2875,2875,2875,0
20240802,154200,43014605,2875,2875,2875,2875,0
20240802,154100,43014605,2875,2875,2875,2875,0
20240802,154000,43014605,2875,2875,2875,2875,0
20240802,153900,43014605,2875,2875,2875,2875,0
20240802,153800,43014605,2875,2875,2875,2875,0
20240802,153700,43014605,2875,2875,2875,2875,0
20240802,153600,43014605,2875,2875,2875,2875,0
20240802,153500,43014605,2875,2875,2875,2875,0
20240802,153400,43014605,2875,2875,2875,2875,0
20240802,153300,43014605,2875,2875,2875,2875,0
20240802,153200,43014605,2875,2875,2875,2875,0
20240802,153100,43014605,2875,2875,2875,2875,0
20240802,153000,43014605,2875,2875,2875,2875,826
20240802,152900,40639855,2835,2835,2835,2835,0
20240802,152800,40639855,2835,2835,2835,2835,0
20240802,152700,40639855,2835,2835,2835,2835,0
20240802,152600,40639855,2835,2835,2835,2835,0
20240802,152500,40639855,2835,2835,2835,2835,0
20240802,152400,40639855,2835,2835,2835,2835,0
20240802,152300,40639855,2835,2835,2835,2835,0
20240802,152200,40639855,2835,2835,2835,2835,0
20240802,152100,40639855,2835,2835,2835,2835,0
20240802,152000,40639855,2835,2835,2835,2835,0
20240802,151900,40639855,2835,2835,2835,2835,0
20240802,151800,40639855,2835,2835,2855,2835,131
20240802,151700,40268110,2835,2835,2835,2835,0
20240802,151600,40268110,2835,2835,2835,2835,0
20240802,151500,40268110,2835,2835,2835,2835,0
20240802,151400,40268110,2835,2835,2835,2835,0
20240802,151300,40268110,2835,2835,2835,2835,0
20240802,151200,40268110,2835,2835,2835,2835,0
20240802,151100,40268110,2835,2840,2855,2835,70
20240802,151000,40069020,2840,2840,2840,2840,0
20240802,150900,40069020,2840,2840,2840,2840,0
20240802,150800,40069020,2840,2840,2840,2840,0
20240802,150700,40069020,2840,2840,2840,2840,0
20240802,150600,40069020,2840,2840,2840,2840,0
20240802,150500,40069020,2840,2845,2855,2840,39
20240802,150400,39957805,2855,2855,2855,2855,10
20240802,150300,39929255,2835,2835,2835,2835,0
20240802,150200,39929255,2835,2865,2865,2835,65
20240802,150100,39743340,2835,2835,2835,2835,0
20240802,150000,39743340,2835,2835,2835,2835,0
20240802,145900,39743340,2835,2835,2835,2835,0
20240802,145800,39743340,2835,2835,2835,2835,0
20240802,145700,39743340,2835,2835,2835,2835,0
20240802,145600,39743340,2835,2835,2835,2835,0
20240802,145500,39743340,2835,2835,2835,2835,0
20240802,145400,39743340,2835,2835,2835,2835,0
20240802,145300,39743340,2835,2850,2880,2835,31
20240802,145200,39654765,2830,2855,2855,2830,28
20240802,145100,39575150,2835,2835,2835,2835,0
20240802,145000,39575150,2835,2845,2845,2835,101
20240802,144900,39287815,2830,2835,2835,2830,3
20240802,144800,39279315,2840,2840,2840,2840,0
20240802,144700,39279315,2840,2840,2840,2840,1
20240802,144600,39276475,2855,2845,2855,2840,11
20240802,144500,39245095,2840,2855,2855,2840,11
20240802,144400,39213705,2840,2840,2840,2840,0
20240802,144300,39213705,2840,2840,2840,2840,0
20240802,144200,39213705,2840,2840,2840,2840,0
20240802,144100,39213705,2840,2840,2840,2840,0
20240802,144000,39213705,2840,2850,2850,2840,15
20240802,143900,39170965,2840,2840,2840,2840,0
20240802,143800,39170965,2840,2855,2855,2840,26
20240802,143700,39096900,2840,2840,2840,2840,0
20240802,143600,39096900,2840,2850,2850,2840,19
20240802,143500,39042760,2840,2840,2840,2840,3000
20240802,143400,30522760,2840,2840,2840,2840,0
20240802,143300,30522760,2840,2840,2840,2840,0
20240802,143200,30522760,2840,2840,2840,2840,0
20240802,143100,30522760,2840,2840,2840,2840,0
20240802,143000,30522760,2840,2840,2840,2840,0
20240802,142900,30522760,2840,2840,2840,2840,0
20240802,142800,30522760,2840,2840,2840,2840,0
20240802,142700,30522760,2840,2845,2850,2840,2032
20240802,142600,24750660,2860,2860,2860,2860,0
20240802,142500,24750660,2860,2860,2860,2860,0
20240802,142400,24750660,2860,2860,2860,2860,0
20240802,142300,24750660,2860,2860,2860,2860,0
20240802,142200,24750660,2860,2860,2860,2860,0
20240802,142100,24750660,2860,2860,2860,2860,0
20240802,142000,24750660,2860,2860,2860,2860,0
20240802,141900,24750660,2860,2860,2860,2860,0
20240802,141800,24750660,2860,2860,2860,2860,0
20240802,141700,24750660,2860,2860,2860,2860,0
20240802,141600,24750660,2860,2860,2860,2860,0
20240802,141500,24750660,2860,2860,2860,2860,0
20240802,141400,24750660,2860,2860,2860,2860,0
20240802,141300,24750660,2860,2860,2860,2860,0
20240802,141200,24750660,2860,2860,2860,2860,0
20240802,141100,24750660,2860,2860,2860,2860,0
20240802,141000,24750660,2860,2860,2860,2860,0
20240802,140900,24750660,2860,2860,2860,2860,0
20240802,140800,24750660,2860,2860,2860,2860,0
20240802,140700,24750660,2860,2860,2860,2860,0
20240802,140600,24750660,2860,2860,2860,2860,0
20240802,140500,24750660,2860,2860,2860,2860,0
20240802,140400,24750660,2860,2860,2860,2860,0
20240802,140300,24750660,2860,2860,2860,2860,0
20240802,140200,24750660,2860,2860,2860,2860,0
20240802,140100,24750660,2860,2860,2860,2860,0
20240802,140000,24750660,2860,2860,2860,2860,0
20240802,135900,24750660,2860,2860,2860,2860,0
20240802,135800,24750660,2860,2860,2860,2860,0
20240802,135700,24750660,2860,2850,2860,2850,17
20240802,135600,24702055,2850,2850,2850,2850,0
20240802,135500,24702055,2850,2850,2850,2850,0
20240802,135400,24702055,2850,2850,2850,2850,0
20240802,135300,24702055,2850,2850,2850,2850,28
20240802,135200,24622255,2845,2845,2845,2845,0
20240802,135100,24622255,2845,2845,2845,2845,0
20240802,135000,24622255,2845,2845,2845,2845,0
20240802,134900,24622255,2845,2845,2845,2845,0
20240802,134800,24622255,2845,2845,2845,2845,1
20240802,134700,24619410,2860,2850,2860,2850,353
20240802,134600,23613210,2845,2845,2845,2845,0
20240802,134500,23613210,2845,2845,2845,2845,37
20240802,134400,23507945,2845,2845,2845,2845,41
20240802,134300,23391300,2845,2845,2845,2845,0
20240802,134200,23391300,2845,2845,2845,2845,0
20240802,134100,23391300,2845,2845,2845,2845,0
20240802,134000,23391300,2845,2845,2845,2845,0
20240802,133900,23391300,2845,2845,2845,2845,0
20240802,133800,23391300,2845,2845,2845,2845,0
20240802,133700,23391300,2845,2845,2845,2845,0
20240802,133600,23391300,2845,2845,2845,2845,0
20240802,133500,23391300,2845,2845,2845,2845,0
20240802,133400,23391300,2845,2845,2845,2845,0
20240802,133300,23391300,2845,2845,2845,2845,0
20240802,133200,23391300,2845,2845,2845,2845,0
20240802,133100,23391300,2845,2845,2845,2845,0
20240802,133000,23391300,2845,2845,2845,2845,0
20240802,132900,23391300,2845,2860,2860,2845,246
20240802,132800,22689285,2860,2860,2860,2860,0
20240802,132700,22689285,2860,2860,2860,2860,0
20240802,132600,22689285,2860,2860,2860,2860,0
20240802,132500,22689285,2860,2860,2860,2860,0
20240802,132400,22689285,2860,2860,2860,2860,0
20240802,132300,22689285,2860,2860,2860,2860,0
20240802,132200,22689285,2860,2860,2860,2860,0
20240802,132100,22689285,2860,2860,2860,2860,0
20240802,132000,22689285,2860,2860,2860,2860,0
20240802,131900,22689285,2860,2860,2860,2860,0
20240802,131800,22689285,2860,2860,2860,2860,0
20240802,131700,22689285,2860,2860,2860,2860,0
20240802,131600,22689285,2860,2860,2860,2860,0
20240802,131500,22689285,2860,2860,2860,2860,1
20240802,131400,22686425,2885,2885,2885,2885,14
20240802,131300,22646035,2860,2860,2860,2860,0
20240802,131200,22646035,2860,2860,2860,2860,0
20240802,131100,22646035,2860,2860,2860,2860,0
20240802,131000,22646035,2860,2860,2860,2860,1
20240802,130900,22643175,2895,2885,2895,2885,230
20240802,130800,21979510,2880,2880,2880,2880,981
20240802,130700,19154230,2890,2890,2890,2890,0
20240802,130600,19154230,2890,2890,2890,2890,0
20240802,130500,19154230,2890,2860,2890,2860,442
20240802,130400,17882565,2840,2840,2840,2840,0
20240802,130300,17882565,2840,2840,2840,2840,0
20240802,130200,17882565,2840,2840,2840,2840,0
20240802,130100,17882565,2840,2840,2840,2840,0
20240802,130000,17882565,2840,2840,2840,2840,0
20240802,125900,17882565,2840,2840,2840,2840,0
20240802,125800,17882565,2840,2840,2840,2840,0
20240802,125700,17882565,2840,2840,2840,2840,0
20240802,125600,17882565,2840,2840,2840,2840,0
20240802,125500,17882565,2840,2850,2870,2840,21
20240802,125400,17822560,2840,2840,2840,2840,0
20240802,125300,17822560,2840,2840,2840,2840,1
20240802,125200,17819720,2830,2830,2830,2830,0
20240802,125100,17819720,2830,2830,2830,2830,0
20240802,125000,17819720,2830,2830,2830,2830,0
20240802,124900,17819720,2830,2830,2830,2830,0
20240802,124800,17819720,2830,2830,2830,2830,0
20240802,124700,17819720,2830,2830,2830,2830,0
20240802,124600,17819720,2830,2830,2830,2830,0
20240802,124500,17819720,2830,2830,2830,2830,0
20240802,124400,17819720,2830,2830,2830,2830,0
20240802,124300,17819720,2830,2830,2830,2830,0
20240802,124200,17819720,2830,2830,2830,2830,0
20240802,124100,17819720,2830,2830,2830,2830,0
20240802,124000,17819720,2830,2830,2830,2830,0
20240802,123900,17819720,2830,2830,2830,2830,0
20240802,123800,17819720,2830,2830,2830,2830,0
20240802,123700,17819720,2830,2830,2830,2830,0
20240802,123600,17819720,2830,2830,2830,2830,0
20240802,123500,17819720,2830,2830,2830,2830,0
20240802,123400,17819720,2830,2830,2830,2830,0
20240802,123300,17819720,2830,2830,2830,2830,0
20240802,123200,17819720,2830,2830,2830,2830,0
20240802,123100,17819720,2830,2830,2830,2830,0
20240802,123000,17819720,2830,2830,2830,2830,0
20240802,122900,17819720,2830,2830,2830,2830,0
20240802,122800,17819720,2830,2830,2830,2830,0
20240802,122700,17819720,2830,2830,2830,2830,0
20240802,122600,17819720,2830,2830,2830,2830,0
20240802,122500,17819720,2830,2830,2830,2830,0
20240802,122400,17819720,2830,2830,2830,2830,0
20240802,122300,17819720,2830,2830,2830,2830,0
20240802,122200,17819720,2830,2830,2830,2830,0
20240802,122100,17819720,2830,2830,2830,2830,0
20240802,122000,17819720,2830,2830,2830,2830,0
20240802,121900,17819720,2830,2830,2830,2830,0
20240802,121800,17819720,2830,2830,2830,2830,1
20240802,121700,17816890,2825,2825,2825,2825,0
20240802,121600,17816890,2825,2825,2825,2825,0
20240802,121500,17816890,2825,2830,2830,2825,16
20240802,121400,17771615,2875,2840,2875,2840,2000
20240802,121300,12043370,2830,2835,2835,2830,1913
20240802,121200,6620130,2835,2835,2835,2835,106
20240802,121100,6319620,2840,2840,2840,2840,0
20240802,121000,6319620,2840,2840,2840,2840,0
20240802,120900,6319620,2840,2840,2840,2840,0
20240802,120800,6319620,2840,2840,2840,2840,0
20240802,120700,6319620,2840,2840,2840,2840,0
20240802,120600,6319620,2840,2840,2840,2840,0
20240802,120500,6319620,2840,2840,2840,2840,1
20240802,120400,6316780,2850,2850,2850,2850,0
20240802,120300,6316780,2850,2850,2850,2850,0
20240802,120200,6316780,2850,2850,2850,2850,0
20240802,120100,6316780,2850,2850,2850,2850,0
20240802,120000,6316780,2850,2850,2850,2850,0
20240802,115900,6316780,2850,2850,2850,2850,0
20240802,115800,6316780,2850,2850,2850,2850,0
20240802,115700,6316780,2850,2850,2850,2850,0
20240802,115600,6316780,2850,2850,2850,2850,0
20240802,115500,6316780,2850,2850,2850,2850,4
20240802,115400,6305380,2835,2835,2835,2835,0
20240802,115300,6305380,2835,2835,2835,2835,0
20240802,115200,6305380,2835,2835,2835,2835,0
20240802,115100,6305380,2835,2835,2835,2835,100
20240802,115000,6021880,2850,2850,2850,2850,0
20240802,114900,6021880,2850,2850,2850,2850,0
20240802,114800,6021880,2850,2850,2850,2850,0
20240802,114700,6021880,2850,2850,2850,2850,0
20240802,114600,6021880,2850,2850,2850,2850,0
20240802,114500,6021880,2850,2850,2850,2850,0
20240802,114400,6021880,2850,2850,2850,2850,0
20240802,114300,6021880,2850,2850,2850,2850,0
20240802,114200,6021880,2850,2850,2850,2850,0
20240802,114100,6021880,2850,2850,2850,2850,0
20240802,114000,6021880,2850,2850,2850,2850,0
20240802,113900,6021880,2850,2850,2850,2850,0
20240802,113800,6021880,2850,2850,2850,2850,0
20240802,113700,6021880,2850,2850,2850,2850,0
20240802,113600,6021880,2850,2850,2850,2850,0
20240802,113500,6021880,2850,2850,2850,2850,0
20240802,113400,6021880,2850,2850,2850,2850,0
20240802,113300,6021880,2850,2850,2850,2850,0
20240802,113200,6021880,2850,2850,2850,2850,0
20240802,113100,6021880,2850,2850,2850,2850,0
20240802,113000,6021880,2850,2850,2850,2850,0
20240802,112900,6021880,2850,2845,2850,2845,4
20240802,112800,6010490,2840,2840,2840,2840,0
20240802,112700,6010490,2840,2840,2840,2840,0
20240802,112600,6010490,2840,2840,2840,2840,0
20240802,112500,6010490,2840,2840,2840,2840,0
20240802,112400,6010490,2840,2835,2840,2835,103
20240802,112300,5718080,2835,2835,2835,2835,0
20240802,112200,5718080,2835,2835,2835,2835,0
20240802,112100,5718080,2835,2835,2835,2835,0
20240802,112000,5718080,2835,2835,2835,2835,0
20240802,111900,5718080,2835,2835,2835,2835,0
20240802,111800,5718080,2835,2835,2835,2835,0
20240802,111700,5718080,2835,2835,2835,2835,0
20240802,111600,5718080,2835,2835,2835,2835,0
20240802,111500,5718080,2835,2835,2835,2835,0
20240802,111400,5718080,2835,2835,2835,2835,0
20240802,111300,5718080,2835,2835,2835,2835,0
20240802,111200,5718080,2835,2835,2835,2835,31
20240802,111100,5630195,2835,2835,2835,2835,0
20240802,111000,5630195,2835,2835,2835,2835,0
20240802,110900,5630195,2835,2835,2835,2835,0
20240802,110800,5630195,2835,2835,2835,2835,0
20240802,110700,5630195,2835,2835,2835,2835,0
20240802,110600,5630195,2835,2835,2835,2835,0
20240802,110500,5630195,2835,2835,2835,2835,0
20240802,110400,5630195,2835,2835,2835,2835,0
20240802,110300,5630195,2835,2835,2835,2835,0
20240802,110200,5630195,2835,2835,2835,2835,50
20240802,110100,5488445,2835,2835,2835,2835,0
20240802,110000,5488445,2835,2835,2835,2835,0
20240802,105900,5488445,2835,2835,2835,2835,0
20240802,105800,5488445,2835,2835,2835,2835,0
20240802,105700,5488445,2835,2835,2835,2835,0
20240802,105600,5488445,2835,2835,2835,2835,0
20240802,105500,5488445,2835,2835,2835,2835,0
20240802,105400,5488445,2835,2835,2835,2835,0
20240802,105300,5488445,2835,2835,2835,2835,0
20240802,105200,5488445,2835,2835,2835,2835,0
20240802,105100,5488445,2835,2835,2835,2835,0
20240802,105000,5488445,2835,2835,2835,2835,0
20240802,104900,5488445,2835,2835,2835,2835,0
20240802,104800,5488445,2835,2835,2835,2835,0
20240802,104700,5488445,2835,2835,2835,2835,0
20240802,104600,5488445,2835,2835,2835,2835,0
20240802,104500,5488445,2835,2835,2835,2835,150
20240802,104400,5063195,2840,2840,2840,2840,0
20240802,104300,5063195,2840,2840,2840,2840,0
20240802,104200,5063195,2840,2840,2840,2840,0
20240802,104100,5063195,2840,2840,2840,2840,57
20240802,104000,4901315,2845,2845,2845,2845,0
20240802,103900,4901315,2845,2850,2850,2845,826
20240802,103800,2547325,2855,2855,2855,2855,0
20240802,103700,2547325,2855,2855,2855,2855,0
20240802,103600,2547325,2855,2855,2855,2855,0
20240802,103500,2547325,2855,2855,2855,2855,0
20240802,103400,2547325,2855,2855,2855,2855,0
20240802,103300,2547325,2855,2855,2855,2855,58
20240802,103200,2381735,2865,2865,2865,2865,30
20240802,103100,2295785,2865,2865,2865,2865,0
20240802,103000,2295785,2865,2865,2865,2865,0
20240802,102900,2295785,2865,2865,2865,2865,0
20240802,102800,2295785,2865,2865,2865,2865,0
20240802,102700,2295785,2865,2865,2865,2865,35
20240802,102600,2195510,2850,2850,2850,2850,0
20240802,102500,2195510,2850,2850,2850,2850,0
20240802,102400,2195510,2850,2850,2850,2850,0
20240802,102300,2195510,2850,2850,2850,2850,0
20240802,102200,2195510,2850,2850,2850,2850,0
20240802,102100,2195510,2850,2850,2850,2850,0
20240802,102000,2195510,2850,2850,2850,2850,0
20240802,101900,2195510,2850,2850,2850,2850,0
20240802,101800,2195510,2850,2850,2850,2850,0
20240802,101700,2195510,2850,2850,2850,2850,0
20240802,101600,2195510,2850,2850,2850,2850,0
20240802,101500,2195510,2850,2850,2850,2850,0
20240802,101400,2195510,2850,2850,2850,2850,0
20240802,101300,2195510,2850,2850,2850,2850,0
20240802,101200,2195510,2850,2850,2850,2850,0
20240802,101100,2195510,2850,2850,2850,2850,0
20240802,101000,2195510,2850,2850,2850,2850,0
20240802,100900,2195510,2850,2850,2850,2850,0
20240802,100800,2195510,2850,2850,2850,2850,51
20240802,100700,2050160,2865,2865,2865,2865,0
20240802,100600,2050160,2865,2865,2865,2865,0
20240802,100500,2050160,2865,2865,2865,2865,0
20240802,100400,2050160,2865,2865,2865,2865,0
20240802,100300,2050160,2865,2865,2865,2865,0
20240802,100200,2050160,2865,2865,2865,2865,1
20240802,100100,2047295,2860,2860,2860,2860,0
20240802,100000,2047295,2860,2860,2860,2860,35
20240802,095900,1947195,2865,2865,2865,2865,0
20240802,095800,1947195,2865,2865,2865,2865,0
20240802,095700,1947195,2865,2865,2865,2865,0
20240802,095600,1947195,2865,2865,2865,2865,10
20240802,095500,1918545,2870,2870,2870,2870,0
20240802,095400,1918545,2870,2870,2870,2870,0
20240802,095300,1918545,2870,2870,2870,2870,0
20240802,095200,1918545,2870,2870,2870,2870,0
20240802,095100,1918545,2870,2870,2870,2870,0
20240802,095000,1918545,2870,2870,2870,2870,0
20240802,094900,1918545,2870,2870,2870,2870,0
20240802,094800,1918545,2870,2870,2870,2870,0
20240802,094700,1918545,2870,2860,2870,2860,2
20240802,094600,1912815,2865,2865,2865,2865,0
20240802,094500,1912815,2865,2865,2865,2865,0
20240802,094400,1912815,2865,2865,2865,2865,0
20240802,094300,1912815,2865,2865,2865,2865,0
20240802,094200,1912815,2865,2865,2865,2865,0
20240802,094100,1912815,2865,2865,2865,2865,0
20240802,094000,1912815,2865,2865,2865,2865,0
20240802,093900,1912815,2865,2865,2865,2865,0
20240802,093800,1912815,2865,2865,2865,2865,0
20240802,093700,1912815,2865,2865,2865,2865,0
20240802,093600,1912815,2865,2865,2865,2865,0
20240802,093500,1912815,2865,2865,2865,2865,0
20240802,093400,1912815,2865,2865,2865,2865,0
20240802,093300,1912815,2865,2865,2865,2865,0
20240802,093200,1912815,2865,2865,2865,2865,0
20240802,093100,1912815,2865,2865,2865,2865,0
20240802,093000,1912815,2865,2865,2865,2865,0
20240802,092900,1912815,2865,2865,2865,2865,0
20240802,092800,1912815,2865,2865,2865,2865,0
20240802,092700,1912815,2865,2855,2865,2855,36
20240802,092600,1809855,2850,2860,2860,2850,133
20240802,092500,1430795,2870,2870,2870,2870,0
20240802,092400,1430795,2870,2870,2870,2870,1
20240802,092300,1427925,2860,2860,2860,2860,0
20240802,092200,1427925,2860,2860,2860,2860,0
20240802,092100,1427925,2860,2860,2860,2860,0
20240802,092000,1427925,2860,2860,2860,2860,0
20240802,091900,1427925,2860,2860,2860,2860,0
20240802,091800,1427925,2860,2860,2860,2860,0
20240802,091700,1427925,2860,2860,2860,2860,0
20240802,091600,1427925,2860,2860,2860,2860,0
20240802,091500,1427925,2860,2860,2860,2860,0
20240802,091400,1427925,2860,2860,2860,2860,0
20240802,091300,1427925,2860,2860,2860,2860,0
20240802,091200,1427925,2860,2860,2860,2860,0
20240802,091100,1427925,2860,2860,2860,2860,0
20240802,091000,1427925,2860,2860,2860,2860,0
20240802,090900,1427925,2860,2860,2860,2860,1
20240802,090800,1425065,2865,2865,2865,2865,0
20240802,090700,1425065,2865,2865,2865,2865,0
20240802,090600,1425065,2865,2865,2865,2865,0
20240802,090500,1425065,2865,2865,2865,2865,0
20240802,090400,1425065,2865,2865,2865,2865,0
20240802,090300,1425065,2865,2865,2865,2865,74
20240802,090200,1213055,2870,2870,2870,2870,6
20240802,090100,1195835,2870,2870,2870,2870,0
20240802,090000,1195835,2870,2865,2880,2865,417