KissMeData/063570/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193900,401089995,5040,5040,5040,5040,210
20240802,193800,401089995,5040,5040,5040,5040,0
20240802,193700,401089995,5040,5040,5040,5040,0
20240802,193600,401089995,5040,5040,5040,5040,0
20240802,193500,401089995,5040,5040,5040,5040,0
20240802,193400,401089995,5040,5040,5040,5040,0
20240802,193300,401089995,5040,5040,5040,5040,0
20240802,193200,401089995,5040,5040,5040,5040,0
20240802,193100,401089995,5040,5040,5040,5040,0
20240802,193000,401089995,5040,5040,5040,5040,0
20240802,192900,401089995,5040,5040,5040,5040,0
20240802,192800,401089995,5040,5040,5040,5040,0
20240802,192700,401089995,5040,5040,5040,5040,0
20240802,192600,401089995,5040,5040,5040,5040,0
20240802,192500,401089995,5040,5040,5040,5040,0
20240802,192400,401089995,5040,5040,5040,5040,0
20240802,192300,401089995,5040,5040,5040,5040,0
20240802,192200,401089995,5040,5040,5040,5040,0
20240802,192100,401089995,5040,5040,5040,5040,0
20240802,192000,401089995,5040,5040,5040,5040,0
20240802,191900,401089995,5040,5040,5040,5040,0
20240802,191800,401089995,5040,5040,5040,5040,0
20240802,191700,401089995,5040,5040,5040,5040,0
20240802,191600,401089995,5040,5040,5040,5040,0
20240802,191500,401089995,5040,5040,5040,5040,0
20240802,191400,401089995,5040,5040,5040,5040,0
20240802,191300,401089995,5040,5040,5040,5040,0
20240802,191200,401089995,5040,5040,5040,5040,0
20240802,191100,401089995,5040,5040,5040,5040,0
20240802,191000,401089995,5040,5040,5040,5040,0
20240802,190900,401089995,5040,5040,5040,5040,210
20240802,190800,401089995,5040,5040,5040,5040,0
20240802,190700,401089995,5040,5040,5040,5040,0
20240802,190600,401089995,5040,5040,5040,5040,0
20240802,190500,401089995,5040,5040,5040,5040,0
20240802,190400,401089995,5040,5040,5040,5040,0
20240802,190300,401089995,5040,5040,5040,5040,0
20240802,190200,401089995,5040,5040,5040,5040,0
20240802,190100,401089995,5040,5040,5040,5040,0
20240802,190000,401089995,5040,5040,5040,5040,0
20240802,185900,401089995,5040,5040,5040,5040,0
20240802,185800,401089995,5040,5040,5040,5040,0
20240802,185700,401089995,5040,5040,5040,5040,0
20240802,185600,401089995,5040,5040,5040,5040,0
20240802,185500,401089995,5040,5040,5040,5040,0
20240802,185400,401089995,5040,5040,5040,5040,0
20240802,185300,401089995,5040,5040,5040,5040,0
20240802,185200,401089995,5040,5040,5040,5040,0
20240802,185100,401089995,5040,5040,5040,5040,0
20240802,185000,401089995,5040,5040,5040,5040,0
20240802,184900,401089995,5040,5040,5040,5040,0
20240802,184800,401089995,5040,5040,5040,5040,0
20240802,184700,401089995,5040,5040,5040,5040,0
20240802,184600,401089995,5040,5040,5040,5040,0
20240802,184500,401089995,5040,5040,5040,5040,0
20240802,184400,401089995,5040,5040,5040,5040,0
20240802,184300,401089995,5040,5040,5040,5040,0
20240802,184200,401089995,5040,5040,5040,5040,0
20240802,184100,401089995,5040,5040,5040,5040,0
20240802,184000,401089995,5040,5040,5040,5040,0
20240802,183900,401089995,5040,5040,5040,5040,210
20240802,183800,401089995,5040,5040,5040,5040,0
20240802,183700,401089995,5040,5040,5040,5040,0
20240802,183600,401089995,5040,5040,5040,5040,0
20240802,183500,401089995,5040,5040,5040,5040,0
20240802,183400,401089995,5040,5040,5040,5040,0
20240802,183300,401089995,5040,5040,5040,5040,0
20240802,183200,401089995,5040,5040,5040,5040,0
20240802,183100,401089995,5040,5040,5040,5040,0
20240802,183000,401089995,5040,5040,5040,5040,0
20240802,182900,401089995,5040,5040,5040,5040,0
20240802,182800,401089995,5040,5040,5040,5040,0
20240802,182700,401089995,5040,5040,5040,5040,0
20240802,182600,401089995,5040,5040,5040,5040,0
20240802,182500,401089995,5040,5040,5040,5040,0
20240802,182400,401089995,5040,5040,5040,5040,0
20240802,182300,401089995,5040,5040,5040,5040,0
20240802,182200,401089995,5040,5040,5040,5040,0
20240802,182100,401089995,5040,5040,5040,5040,0
20240802,182000,401089995,5040,5040,5040,5040,0
20240802,181900,401089995,5040,5040,5040,5040,0
20240802,181800,401089995,5040,5040,5040,5040,0
20240802,181700,401089995,5040,5040,5040,5040,0
20240802,181600,401089995,5040,5040,5040,5040,0
20240802,181500,401089995,5040,5040,5040,5040,0
20240802,181400,401089995,5040,5040,5040,5040,0
20240802,181300,401089995,5040,5040,5040,5040,0
20240802,181200,401089995,5040,5040,5040,5040,0
20240802,181100,401089995,5040,5040,5040,5040,0
20240802,181000,401089995,5040,5040,5040,5040,0
20240802,180900,401089995,5040,5040,5040,5040,210
20240802,180800,401089995,5040,5040,5040,5040,0
20240802,180700,401089995,5040,5040,5040,5040,0
20240802,180600,401089995,5040,5040,5040,5040,0
20240802,180500,401089995,5040,5040,5040,5040,0
20240802,180400,401089995,5040,5040,5040,5040,0
20240802,180300,401089995,5040,5040,5040,5040,0
20240802,180200,401089995,5040,5040,5040,5040,0
20240802,180100,401089995,5040,5040,5040,5040,0
20240802,180000,401089995,5040,5040,5040,5040,0
20240802,175900,401089995,5040,5040,5040,5040,0
20240802,175800,401089995,5040,5040,5040,5040,0
20240802,175700,401089995,5040,5040,5040,5040,0
20240802,175600,401089995,5040,5040,5040,5040,0
20240802,175500,401089995,5040,5040,5040,5040,0
20240802,175400,401089995,5040,5040,5040,5040,0
20240802,175300,401089995,5040,5040,5040,5040,0
20240802,175200,401089995,5040,5040,5040,5040,0
20240802,175100,401089995,5040,5040,5040,5040,0
20240802,175000,401089995,5040,5040,5040,5040,0
20240802,174900,401089995,5040,5040,5040,5040,0
20240802,174800,401089995,5040,5040,5040,5040,0
20240802,174700,401089995,5040,5040,5040,5040,0
20240802,174600,401089995,5040,5040,5040,5040,0
20240802,174500,401089995,5040,5040,5040,5040,0
20240802,174400,401089995,5040,5040,5040,5040,0
20240802,174300,401089995,5040,5040,5040,5040,0
20240802,174200,401089995,5040,5040,5040,5040,0
20240802,174100,401089995,5040,5040,5040,5040,0
20240802,174000,401089995,5040,5040,5040,5040,0
20240802,173900,401089995,5040,5040,5040,5040,210
20240802,173800,401089995,5040,5040,5040,5040,0
20240802,173700,401089995,5040,5040,5040,5040,0
20240802,173600,401089995,5040,5040,5040,5040,0
20240802,173500,401089995,5040,5040,5040,5040,0
20240802,173400,401089995,5040,5040,5040,5040,0
20240802,173300,401089995,5040,5040,5040,5040,0
20240802,173200,401089995,5040,5040,5040,5040,0
20240802,173100,401089995,5040,5040,5040,5040,0
20240802,173000,401089995,5040,5040,5040,5040,0
20240802,172900,401089995,5040,5040,5040,5040,0
20240802,172800,401089995,5040,5040,5040,5040,0
20240802,172700,401089995,5040,5040,5040,5040,0
20240802,172600,401089995,5040,5040,5040,5040,0
20240802,172500,401089995,5040,5040,5040,5040,0
20240802,172400,401089995,5040,5040,5040,5040,0
20240802,172300,401089995,5040,5040,5040,5040,0
20240802,172200,401089995,5040,5040,5040,5040,0
20240802,172100,401089995,5040,5040,5040,5040,0
20240802,172000,401089995,5040,5040,5040,5040,0
20240802,171900,401089995,5040,5040,5040,5040,0
20240802,171800,401089995,5040,5040,5040,5040,0
20240802,171700,401089995,5040,5040,5040,5040,0
20240802,171600,401089995,5040,5040,5040,5040,0
20240802,171500,401089995,5040,5040,5040,5040,0
20240802,171400,401089995,5040,5040,5040,5040,0
20240802,171300,401089995,5040,5040,5040,5040,0
20240802,171200,401089995,5040,5040,5040,5040,0
20240802,171100,401089995,5040,5040,5040,5040,0
20240802,171000,401089995,5040,5040,5040,5040,0
20240802,170900,401089995,5040,5040,5040,5040,210
20240802,170800,401089995,5040,5040,5040,5040,0
20240802,170700,401089995,5040,5040,5040,5040,0
20240802,170600,401089995,5040,5040,5040,5040,0
20240802,170500,401089995,5040,5040,5040,5040,0
20240802,170400,401089995,5040,5040,5040,5040,0
20240802,170300,401089995,5040,5040,5040,5040,0
20240802,170200,401089995,5040,5040,5040,5040,0
20240802,170100,401089995,5040,5040,5040,5040,0
20240802,170000,401089995,5040,5040,5040,5040,0
20240802,165900,401089995,5040,5040,5040,5040,0
20240802,165800,401089995,5040,5040,5040,5040,0
20240802,165700,401089995,5040,5040,5040,5040,0
20240802,165600,401089995,5040,5040,5040,5040,0
20240802,165500,401089995,5040,5040,5040,5040,0
20240802,165400,401089995,5040,5040,5040,5040,0
20240802,165300,401089995,5040,5040,5040,5040,0
20240802,165200,401089995,5040,5040,5040,5040,0
20240802,165100,401089995,5040,5040,5040,5040,0
20240802,165000,401089995,5040,5040,5040,5040,0
20240802,164900,401089995,5040,5040,5040,5040,0
20240802,164800,401089995,5040,5040,5040,5040,0
20240802,164700,401089995,5040,5040,5040,5040,0
20240802,164600,401089995,5040,5040,5040,5040,0
20240802,164500,401089995,5040,5040,5040,5040,0
20240802,164400,401089995,5040,5040,5040,5040,0
20240802,164300,401089995,5040,5040,5040,5040,0
20240802,164200,401089995,5040,5040,5040,5040,0
20240802,164100,401089995,5040,5040,5040,5040,0
20240802,164000,401089995,5040,5040,5040,5040,0
20240802,163900,401089995,5040,5040,5040,5040,210
20240802,163800,401089995,5040,5040,5040,5040,0
20240802,163700,401089995,5040,5040,5040,5040,0
20240802,163600,401089995,5040,5040,5040,5040,0
20240802,163500,401089995,5040,5040,5040,5040,0
20240802,163400,401089995,5040,5040,5040,5040,0
20240802,163300,401089995,5040,5040,5040,5040,0
20240802,163200,401089995,5040,5040,5040,5040,0
20240802,163100,401089995,5040,5040,5040,5040,0
20240802,163000,401089995,5040,5040,5040,5040,0
20240802,162900,401089995,5040,5040,5040,5040,0
20240802,162800,401089995,5040,5040,5040,5040,0
20240802,162700,401089995,5040,5040,5040,5040,0
20240802,162600,401089995,5040,5040,5040,5040,0
20240802,162500,401089995,5040,5040,5040,5040,0
20240802,162400,401089995,5040,5040,5040,5040,0
20240802,162300,401089995,5040,5040,5040,5040,0
20240802,162200,401089995,5040,5040,5040,5040,0
20240802,162100,401089995,5040,5040,5040,5040,0
20240802,162000,401089995,5040,5040,5040,5040,0
20240802,161900,401089995,5040,5040,5040,5040,0
20240802,161800,401089995,5040,5040,5040,5040,0
20240802,161700,401089995,5040,5040,5040,5040,0
20240802,161600,401089995,5040,5040,5040,5040,0
20240802,161500,401089995,5040,5040,5040,5040,0
20240802,161400,401089995,5040,5040,5040,5040,0
20240802,161300,401089995,5040,5040,5040,5040,0
20240802,161200,401089995,5040,5040,5040,5040,0
20240802,161100,401089995,5040,5040,5040,5040,0
20240802,161000,401089995,5040,5040,5040,5040,0
20240802,160900,401089995,5040,5040,5040,5040,210
20240802,160800,401089995,5040,5040,5040,5040,0
20240802,160700,401089995,5040,5040,5040,5040,0
20240802,160600,401089995,5040,5040,5040,5040,0
20240802,160500,401089995,5040,5040,5040,5040,0
20240802,160400,401089995,5040,5040,5040,5040,0
20240802,160300,401089995,5040,5040,5040,5040,0
20240802,160200,401089995,5040,5040,5040,5040,0
20240802,160100,401089995,5040,5040,5040,5040,0
20240802,160000,401089995,5040,5040,5040,5040,0
20240802,155900,401089995,5040,5040,5040,5040,0
20240802,155800,401089995,5040,5040,5040,5040,0
20240802,155700,401089995,5040,5040,5040,5040,0
20240802,155600,401089995,5040,5040,5040,5040,0
20240802,155500,401089995,5040,5040,5040,5040,0
20240802,155400,401089995,5040,5040,5040,5040,0
20240802,155300,401089995,5040,5040,5040,5040,0
20240802,155200,401089995,5040,5040,5040,5040,0
20240802,155100,401089995,5040,5040,5040,5040,0
20240802,155000,401089995,5040,5040,5040,5040,0
20240802,154900,401089995,5040,5040,5040,5040,0
20240802,154800,401089995,5040,5040,5040,5040,0
20240802,154700,401089995,5040,5040,5040,5040,0
20240802,154600,401089995,5040,5040,5040,5040,0
20240802,154500,401089995,5040,5040,5040,5040,0
20240802,154400,401089995,5040,5040,5040,5040,0
20240802,154300,401089995,5040,5040,5040,5040,0
20240802,154200,401089995,5040,5040,5040,5040,0
20240802,154100,401089995,5040,5040,5040,5040,0
20240802,154000,401089995,5040,5040,5040,5040,0
20240802,153900,401089995,5040,5040,5040,5040,210
20240802,153800,401089995,5040,5040,5040,5040,0
20240802,153700,401089995,5040,5040,5040,5040,0
20240802,153600,401089995,5040,5040,5040,5040,0
20240802,153500,401089995,5040,5040,5040,5040,0
20240802,153400,401089995,5040,5040,5040,5040,0
20240802,153300,401089995,5040,5040,5040,5040,0
20240802,153200,401089995,5040,5040,5040,5040,0
20240802,153100,401089995,5040,5040,5040,5040,0
20240802,153000,401089995,5040,5040,5040,5040,210
20240802,152900,400031595,4985,4985,4985,4985,0
20240802,152800,400031595,4985,4985,4985,4985,0
20240802,152700,400031595,4985,4985,4985,4985,0
20240802,152600,400031595,4985,4985,4985,4985,0
20240802,152500,400031595,4985,4985,4985,4985,0
20240802,152400,400031595,4985,4985,4985,4985,0
20240802,152300,400031595,4985,4985,4985,4985,0
20240802,152200,400031595,4985,4985,4985,4985,0
20240802,152100,400031595,4985,4985,4985,4985,0
20240802,152000,400031595,4985,4985,4985,4985,0
20240802,151900,400031595,4985,4980,5000,4980,583
20240802,151800,397125055,5000,4995,5000,4980,508
20240802,151700,394592010,4985,4985,4985,4985,73
20240802,151600,394228105,4995,4985,4995,4985,1005
20240802,151500,389218170,4985,4985,4985,4985,1
20240802,151400,389213185,4985,4985,4985,4985,1
20240802,151300,389208200,4985,4985,4985,4985,310
20240802,151200,387662850,4985,4985,4985,4985,0
20240802,151100,387662850,4985,4985,4985,4985,0
20240802,151000,387662850,4985,4985,4985,4985,0
20240802,150900,387662850,4985,4985,4985,4985,0
20240802,150800,387662850,4985,4985,4985,4985,0
20240802,150700,387662850,4985,4980,4985,4980,842
20240802,150600,383468200,4985,5000,5000,4985,2310
20240802,150500,371951775,5000,5000,5000,5000,3
20240802,150400,371936775,5010,5010,5010,5010,0
20240802,150300,371936775,5010,5010,5010,5010,1
20240802,150200,371931765,5010,5010,5010,5010,1
20240802,150100,371926755,5010,5010,5010,5010,0
20240802,150000,371926755,5010,5010,5010,5010,1
20240802,145900,371921745,5000,5000,5000,5000,485
20240802,145800,369496745,5000,5000,5000,5000,1
20240802,145700,369491745,4995,4995,4995,4995,9
20240802,145600,369446790,4995,4995,4995,4995,0
20240802,145500,369446790,4995,4995,4995,4995,0
20240802,145400,369446790,4995,4995,4995,4995,2
20240802,145300,369436800,4990,4990,4990,4990,0
20240802,145200,369436800,4990,4990,4990,4990,0
20240802,145100,369436800,4990,4990,4990,4990,0
20240802,145000,369436800,4990,4990,4990,4990,0
20240802,144900,369436800,4990,4990,4990,4990,0
20240802,144800,369436800,4990,4985,4990,4985,132
20240802,144700,368778170,4985,4985,4985,4985,0
20240802,144600,368778170,4985,4985,4985,4985,27
20240802,144500,368643575,4985,4985,4985,4985,13
20240802,144400,368578770,4990,4990,4990,4990,21
20240802,144300,368473980,4985,4985,4985,4980,131
20240802,144200,367820980,4985,4985,4985,4985,8
20240802,144100,367781100,4985,4985,4985,4985,0
20240802,144000,367781100,4985,4985,4985,4985,0
20240802,143900,367781100,4985,4985,4985,4985,1
20240802,143800,367776115,4985,4985,4985,4985,0
20240802,143700,367776115,4985,4985,4985,4985,3
20240802,143600,367761160,4985,4985,4985,4985,0
20240802,143500,367761160,4985,4985,4985,4985,47
20240802,143400,367526865,4985,4985,4985,4985,130
20240802,143300,366878815,4985,4985,4985,4985,0
20240802,143200,366878815,4985,4985,4985,4985,0
20240802,143100,366878815,4985,4985,4985,4985,5
20240802,143000,366853890,4975,4975,4975,4975,1
20240802,142900,366848915,4975,4990,4990,4975,148
20240802,142800,366111850,4975,4975,4975,4975,0
20240802,142700,366111850,4975,4985,4985,4975,674
20240802,142600,362754895,4985,4985,4985,4985,902
20240802,142500,358258425,4990,4990,4990,4990,0
20240802,142400,358258425,4990,4990,4990,4990,12
20240802,142300,358198545,4985,4985,4985,4985,88
20240802,142200,357759865,4985,4985,4985,4985,0
20240802,142100,357759865,4985,4985,4985,4985,915
20240802,142000,353198590,4980,4980,4980,4980,610
20240802,141900,350160790,4990,4985,4990,4985,13
20240802,141800,350095975,4990,4990,4990,4990,5
20240802,141700,350071025,4990,4990,4990,4990,0
20240802,141600,350071025,4990,4990,4990,4990,1
20240802,141500,350066035,4975,4985,4985,4975,4428
20240802,141400,328017470,4985,4985,4985,4985,454
20240802,141300,325754280,4985,4985,4985,4985,0
20240802,141200,325754280,4985,4985,4985,4985,1
20240802,141100,325749295,4985,4985,4985,4985,1
20240802,141000,325744310,4985,4990,4990,4980,10975
20240802,140900,271029095,4990,4990,4990,4990,0
20240802,140800,271029095,4990,4995,4995,4990,911
20240802,140700,266478655,4995,4995,4995,4995,0
20240802,140600,266478655,4995,4995,4995,4995,0
20240802,140500,266478655,4995,4995,4995,4995,3001
20240802,140400,251488660,4995,4995,4995,4995,0
20240802,140300,251488660,4995,4995,4995,4995,1
20240802,140200,251483665,4995,4995,4995,4995,1
20240802,140100,251478670,4995,4995,4995,4995,0
20240802,140000,251478670,4995,4995,4995,4995,1
20240802,135900,251473675,4995,5000,5000,4995,392
20240802,135800,249515480,5000,5000,5000,5000,1
20240802,135700,249510480,5010,5010,5010,5010,0
20240802,135600,249510480,5010,5010,5010,5010,3
20240802,135500,249495450,5010,5020,5020,5010,58
20240802,135400,249204860,5010,5010,5010,5010,1
20240802,135300,249199850,5010,5010,5010,5010,3
20240802,135200,249184820,5000,5000,5000,5000,0
20240802,135100,249184820,5000,5000,5010,5000,593
20240802,135000,246219790,5000,5000,5000,5000,0
20240802,134900,246219790,5000,5000,5000,5000,0
20240802,134800,246219790,5000,5000,5000,5000,0
20240802,134700,246219790,5000,5000,5000,5000,0
20240802,134600,246219790,5000,5000,5000,5000,0
20240802,134500,246219790,5000,5000,5000,5000,0
20240802,134400,246219790,5000,5000,5000,5000,0
20240802,134300,246219790,5000,5000,5000,5000,0
20240802,134200,246219790,5000,5000,5000,5000,0
20240802,134100,246219790,5000,5000,5000,5000,0
20240802,134000,246219790,5000,5000,5000,5000,0
20240802,133900,246219790,5000,5000,5000,5000,0
20240802,133800,246219790,5000,5000,5000,5000,24
20240802,133700,246099790,5000,5000,5000,5000,500
20240802,133600,243599790,5000,5000,5000,5000,500
20240802,133500,241099790,5000,5000,5000,5000,0
20240802,133400,241099790,5000,5000,5000,5000,0
20240802,133300,241099790,5000,5000,5000,5000,0
20240802,133200,241099790,5000,5000,5000,5000,0
20240802,133100,241099790,5000,5000,5000,5000,0
20240802,133000,241099790,5000,5000,5000,5000,3
20240802,132900,241084790,5020,5020,5020,5020,842
20240802,132800,236857950,5000,5000,5000,5000,0
20240802,132700,236857950,5000,5000,5000,5000,0
20240802,132600,236857950,5000,5000,5000,5000,0
20240802,132500,236857950,5000,5000,5000,5000,0
20240802,132400,236857950,5000,5000,5000,5000,0
20240802,132300,236857950,5000,5010,5010,5000,200
20240802,132200,235857580,5010,5010,5010,5010,0
20240802,132100,235857580,5010,5010,5010,5010,1
20240802,132000,235852570,5020,5020,5020,5020,0
20240802,131900,235852570,5020,5020,5020,5020,0
20240802,131800,235852570,5020,5020,5020,5020,0
20240802,131700,235852570,5020,5020,5020,5020,0
20240802,131600,235852570,5020,5020,5020,5020,0
20240802,131500,235852570,5020,5020,5020,5020,0
20240802,131400,235852570,5020,5020,5020,5020,0
20240802,131300,235852570,5020,5020,5020,5020,0
20240802,131200,235852570,5020,5020,5020,5020,1
20240802,131100,235847550,5020,5020,5020,5020,0
20240802,131000,235847550,5020,5020,5020,5020,0
20240802,130900,235847550,5020,5020,5020,5020,0
20240802,130800,235847550,5020,5020,5020,5020,0
20240802,130700,235847550,5020,5020,5020,5020,0
20240802,130600,235847550,5020,5020,5020,5020,0
20240802,130500,235847550,5020,5020,5020,5020,30
20240802,130400,235696950,5020,5020,5020,5020,0
20240802,130300,235696950,5020,5020,5020,5020,0
20240802,130200,235696950,5020,5020,5020,5020,0
20240802,130100,235696950,5020,5020,5020,5020,0
20240802,130000,235696950,5020,5020,5020,5020,0
20240802,125900,235696950,5020,5010,5020,5010,203
20240802,125800,234677920,5010,5010,5010,5010,0
20240802,125700,234677920,5010,5010,5010,5010,0
20240802,125600,234677920,5010,5010,5010,5010,0
20240802,125500,234677920,5010,5010,5010,5010,0
20240802,125400,234677920,5010,5010,5010,5010,0
20240802,125300,234677920,5010,5010,5010,5010,0
20240802,125200,234677920,5010,5010,5010,5010,0
20240802,125100,234677920,5010,5010,5010,5010,200
20240802,125000,233675920,5000,5000,5000,5000,0
20240802,124900,233675920,5000,5000,5000,5000,0
20240802,124800,233675920,5000,5000,5000,5000,468
20240802,124700,231335920,5010,5010,5010,5010,1
20240802,124600,231330910,5010,5010,5010,5010,156
20240802,124500,230549350,5010,5010,5010,5010,0
20240802,124400,230549350,5010,5010,5010,5010,16
20240802,124300,230469190,5010,5010,5010,5010,0
20240802,124200,230469190,5010,5010,5010,5010,0
20240802,124100,230469190,5010,5010,5010,5010,3
20240802,124000,230454160,5010,5010,5010,5010,220
20240802,123900,229351960,5000,5000,5000,5000,0
20240802,123800,229351960,5000,5010,5010,5000,2003
20240802,123700,219334410,5010,5010,5010,5010,0
20240802,123600,219334410,5010,5010,5010,5010,0
20240802,123500,219334410,5010,5010,5010,5010,0
20240802,123400,219334410,5010,5010,5010,5010,0
20240802,123300,219334410,5010,5010,5010,5010,0
20240802,123200,219334410,5010,5010,5010,5010,0
20240802,123100,219334410,5010,5010,5010,5010,0
20240802,123000,219334410,5010,5010,5010,5010,0
20240802,122900,219334410,5010,5010,5010,5010,2
20240802,122800,219324390,5010,5010,5010,5010,10
20240802,122700,219274290,5000,5000,5000,5000,239
20240802,122600,218079290,5000,5000,5000,5000,300
20240802,122500,216579290,5000,5000,5000,5000,0
20240802,122400,216579290,5000,5000,5000,5000,0
20240802,122300,216579290,5000,5000,5000,5000,0
20240802,122200,216579290,5000,5000,5000,5000,0
20240802,122100,216579290,5000,5000,5000,5000,200
20240802,122000,215579290,5000,5000,5000,5000,0
20240802,121900,215579290,5000,5000,5000,5000,0
20240802,121800,215579290,5000,5000,5000,5000,0
20240802,121700,215579290,5000,5000,5000,5000,3
20240802,121600,215564290,5000,5010,5010,5000,601
20240802,121500,212559280,5010,5010,5010,5010,0
20240802,121400,212559280,5010,5010,5010,5010,200
20240802,121300,211557280,5000,5000,5000,5000,0
20240802,121200,211557280,5000,5000,5000,5000,47
20240802,121100,211322280,5000,5000,5000,5000,0
20240802,121000,211322280,5000,5000,5000,5000,400
20240802,120900,209322280,5010,5010,5010,5010,0
20240802,120800,209322280,5010,5010,5010,5010,93
20240802,120700,208856350,5010,5010,5010,5010,0
20240802,120600,208856350,5010,5010,5010,5010,0
20240802,120500,208856350,5010,5010,5010,5010,595
20240802,120400,205875400,5010,5010,5010,5010,46
20240802,120300,205644940,5020,5020,5020,5020,0
20240802,120200,205644940,5020,5020,5020,5020,0
20240802,120100,205644940,5020,5020,5020,5020,0
20240802,120000,205644940,5020,5020,5020,5020,0
20240802,115900,205644940,5020,5020,5020,5020,0
20240802,115800,205644940,5020,5020,5020,5020,0
20240802,115700,205644940,5020,5020,5020,5020,0
20240802,115600,205644940,5020,5020,5020,5020,0
20240802,115500,205644940,5020,5020,5020,5020,12
20240802,115400,205584700,5020,5020,5020,5020,0
20240802,115300,205584700,5020,5020,5020,5020,0
20240802,115200,205584700,5020,5020,5020,5020,87
20240802,115100,205147960,5020,5020,5020,5020,19
20240802,115000,205052580,5010,5010,5010,5010,0
20240802,114900,205052580,5010,5010,5010,5010,0
20240802,114800,205052580,5010,5010,5010,5010,7
20240802,114700,205017510,5010,5010,5010,5010,0
20240802,114600,205017510,5010,5010,5010,5010,0
20240802,114500,205017510,5010,5010,5010,5010,10
20240802,114400,204967410,5010,5010,5010,5010,0
20240802,114300,204967410,5010,5010,5010,5010,0
20240802,114200,204967410,5010,5010,5010,5010,0
20240802,114100,204967410,5010,5010,5010,5010,0
20240802,114000,204967410,5010,5010,5010,5010,947
20240802,113900,200222940,5000,5020,5020,5000,114
20240802,113800,199652660,5000,5000,5000,5000,0
20240802,113700,199652660,5000,5000,5000,5000,90
20240802,113600,199202660,5020,5020,5020,5020,0
20240802,113500,199202660,5020,5020,5020,5020,0
20240802,113400,199202660,5020,5000,5020,5000,274
20240802,113300,197827200,4995,4995,4995,4995,1387
20240802,113200,190899135,5000,5000,5000,5000,1000
20240802,113100,185899135,5000,5010,5010,5000,5724
20240802,113000,157253875,5020,5040,5040,5020,1002
20240802,112900,152222285,5040,5040,5040,5040,250
20240802,112800,150962285,5040,5040,5040,5040,0
20240802,112700,150962285,5040,5040,5040,5040,0
20240802,112600,150962285,5040,5040,5040,5040,0
20240802,112500,150962285,5040,5040,5040,5040,0
20240802,112400,150962285,5040,5040,5040,5040,0
20240802,112300,150962285,5040,5040,5040,5040,200
20240802,112200,149954285,5040,5040,5040,5040,0
20240802,112100,149954285,5040,5040,5040,5040,7
20240802,112000,149919005,5040,5040,5040,5040,1
20240802,111900,149913965,5040,5040,5040,5040,0
20240802,111800,149913965,5040,5040,5040,5040,0
20240802,111700,149913965,5040,5040,5040,5040,0
20240802,111600,149913965,5040,5040,5040,5040,100
20240802,111500,149409965,5040,5040,5040,5040,0
20240802,111400,149409965,5040,5040,5040,5040,327
20240802,111300,147761885,5040,5040,5040,5020,3810
20240802,111200,128616615,5040,5040,5040,5040,0
20240802,111100,128616615,5040,5040,5040,5040,0
20240802,111000,128616615,5040,5040,5040,5040,637
20240802,110900,125406135,5040,5040,5040,5040,185
20240802,110800,124473735,5040,5040,5040,5040,10
20240802,110700,124423335,5030,5030,5030,5030,0
20240802,110600,124423335,5030,5030,5030,5030,0
20240802,110500,124423335,5030,5030,5030,5030,0
20240802,110400,124423335,5030,5030,5030,5030,0
20240802,110300,124423335,5030,5030,5030,5030,0
20240802,110200,124423335,5030,5030,5030,5030,0
20240802,110100,124423335,5030,5030,5030,5030,0
20240802,110000,124423335,5030,5030,5030,5030,0
20240802,105900,124423335,5030,5030,5030,5030,0
20240802,105800,124423335,5030,5030,5030,5030,0
20240802,105700,124423335,5030,5030,5030,5030,0
20240802,105600,124423335,5030,5030,5030,5030,0
20240802,105500,124423335,5030,5030,5030,5030,1
20240802,105400,124418305,5040,5050,5050,5040,1728
20240802,105300,115708605,5060,5060,5060,5060,0
20240802,105200,115708605,5060,5060,5060,5060,150
20240802,105100,114949605,5050,5050,5050,5050,0
20240802,105000,114949605,5050,5050,5050,5050,0
20240802,104900,114949605,5050,5050,5050,5050,0
20240802,104800,114949605,5050,5050,5050,5050,40
20240802,104700,114747605,5050,5050,5050,5050,0
20240802,104600,114747605,5050,5050,5050,5050,0
20240802,104500,114747605,5050,5050,5050,5050,0
20240802,104400,114747605,5050,5050,5050,5050,0
20240802,104300,114747605,5050,5050,5050,5050,1460
20240802,104200,107374605,5050,5050,5050,5050,0
20240802,104100,107374605,5050,5050,5050,5050,245
20240802,104000,106137355,5050,5050,5050,5050,157
20240802,103900,105344505,5050,5050,5050,5050,2
20240802,103800,105334405,5050,5050,5050,5050,55
20240802,103700,105056655,5040,5040,5040,5040,400
20240802,103600,103040655,5040,5050,5050,5040,372
20240802,103500,101165755,5060,5060,5060,5060,1
20240802,103400,101160695,5060,5060,5060,5060,100
20240802,103300,100654695,5040,5040,5040,5040,0
20240802,103200,100654695,5040,5040,5040,5040,0
20240802,103100,100654695,5040,5040,5040,5040,2
20240802,103000,100644615,5050,5050,5050,5050,0
20240802,102900,100644615,5050,5050,5050,5050,0
20240802,102800,100644615,5050,5050,5050,5050,2
20240802,102700,100634515,5050,5050,5050,5050,158
20240802,102600,99836615,5050,5050,5050,5050,0
20240802,102500,99836615,5050,5050,5060,5050,91
20240802,102400,99377055,5050,5050,5050,5050,0
20240802,102300,99377055,5050,5050,5050,5050,3
20240802,102200,99361905,5050,5050,5050,5050,880
20240802,102100,94917905,5030,5030,5030,5030,0
20240802,102000,94917905,5030,5030,5030,5030,81
20240802,101900,94510475,5030,5030,5030,5030,150
20240802,101800,93755975,5010,5010,5010,5010,0
20240802,101700,93755975,5010,5010,5010,5010,0
20240802,101600,93755975,5010,5010,5010,5010,0
20240802,101500,93755975,5010,5010,5010,5010,0
20240802,101400,93755975,5010,5010,5010,5010,0
20240802,101300,93755975,5010,5010,5010,5010,0
20240802,101200,93755975,5010,5010,5010,5010,0
20240802,101100,93755975,5010,5050,5050,5010,2000
20240802,101000,83709555,5060,5060,5060,5060,0
20240802,100900,83709555,5060,5060,5060,5060,0
20240802,100800,83709555,5060,5060,5060,5060,7
20240802,100700,83674135,5080,5080,5080,5080,0
20240802,100600,83674135,5080,5080,5080,5080,0
20240802,100500,83674135,5080,5080,5080,5080,1
20240802,100400,83669055,5080,5080,5080,5080,110
20240802,100300,83110255,5080,5050,5080,5050,16
20240802,100200,83029255,5050,5050,5050,5050,72
20240802,100100,82665655,5040,5040,5040,5040,5
20240802,100000,82640455,5040,5040,5040,5040,55
20240802,095900,82363255,5040,5040,5040,5040,5
20240802,095800,82338055,5040,5040,5040,5040,2
20240802,095700,82327975,5040,5040,5040,5040,1
20240802,095600,82322935,5030,5040,5040,5030,351
20240802,095500,80554755,5050,5050,5050,5050,50
20240802,095400,80302255,5040,5040,5040,5040,0
20240802,095300,80302255,5040,5040,5040,5040,0
20240802,095200,80302255,5040,5040,5040,5040,0
20240802,095100,80302255,5040,5040,5040,5040,0
20240802,095000,80302255,5040,5040,5040,5040,0
20240802,094900,80302255,5040,5040,5040,5040,0
20240802,094800,80302255,5040,5040,5040,5040,0
20240802,094700,80302255,5040,5040,5040,5040,0
20240802,094600,80302255,5040,5040,5040,5040,0
20240802,094500,80302255,5040,5040,5040,5040,0
20240802,094400,80302255,5040,5040,5040,5040,0
20240802,094300,80302255,5040,5040,5040,5040,0
20240802,094200,80302255,5040,5040,5040,5040,0
20240802,094100,80302255,5040,5040,5040,5040,0
20240802,094000,80302255,5040,5040,5040,5040,1
20240802,093900,80297215,5050,5050,5050,5050,0
20240802,093800,80297215,5050,5050,5050,5050,0
20240802,093700,80297215,5050,5050,5050,5050,0
20240802,093600,80297215,5050,5050,5050,5050,0
20240802,093500,80297215,5050,5050,5050,5050,10
20240802,093400,80246715,5050,5050,5050,5050,5
20240802,093300,80221465,5050,5050,5050,5050,0
20240802,093200,80221465,5050,5060,5060,5050,200
20240802,093100,79210465,5060,5070,5070,5060,2
20240802,093000,79200335,5040,5040,5040,5040,0
20240802,092900,79200335,5040,5040,5040,5040,0
20240802,092800,79200335,5040,5040,5040,5040,150
20240802,092700,78444335,5030,5030,5030,5030,0
20240802,092600,78444335,5030,5030,5040,5030,62
20240802,092500,78132465,5030,5030,5030,5030,10
20240802,092400,78082165,5030,5030,5030,5030,0
20240802,092300,78082165,5030,5020,5030,5020,1364
20240802,092200,71234875,5020,5020,5020,5020,225
20240802,092100,70105375,5020,5020,5020,5020,276
20240802,092000,68719855,5020,5020,5020,5020,117
20240802,091900,68132515,5030,5030,5030,5030,48
20240802,091800,67891075,5030,5030,5030,5030,1
20240802,091700,67886045,5020,5020,5020,5020,138
20240802,091600,67193285,5020,5020,5020,5020,164
20240802,091500,66370005,5020,5020,5020,5020,1
20240802,091400,66364985,5020,5020,5020,5020,1693
20240802,091300,57866125,4990,4990,4990,4990,20
20240802,091200,57766325,4995,5030,5030,4995,5903
20240802,091100,28269370,5030,5030,5030,5030,1471
20240802,091000,20870240,5070,5050,5070,5050,2103
20240802,090900,10210090,5070,5070,5070,5070,3
20240802,090800,10194880,5070,5080,5080,5070,108
20240802,090700,9647240,5080,5080,5080,5080,8
20240802,090600,9606600,5040,5040,5040,5040,100
20240802,090500,9102600,5040,5040,5040,5040,0
20240802,090400,9102600,5040,5040,5040,5040,1
20240802,090300,9097560,5060,5060,5060,5060,1
20240802,090200,9092500,5070,5070,5070,5070,1
20240802,090100,9087430,5030,5030,5030,5030,0
20240802,090000,9087430,5030,5010,5030,5010,1811