KissMeData/069730/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194500,160858490,4215,4215,4215,4215,1978
20240802,194400,160858490,4215,4215,4215,4215,0
20240802,194300,160858490,4215,4215,4215,4215,0
20240802,194200,160858490,4215,4215,4215,4215,0
20240802,194100,160858490,4215,4215,4215,4215,0
20240802,194000,160858490,4215,4215,4215,4215,0
20240802,193900,160858490,4215,4215,4215,4215,0
20240802,193800,160858490,4215,4215,4215,4215,0
20240802,193700,160858490,4215,4215,4215,4215,0
20240802,193600,160858490,4215,4215,4215,4215,0
20240802,193500,160858490,4215,4215,4215,4215,0
20240802,193400,160858490,4215,4215,4215,4215,0
20240802,193300,160858490,4215,4215,4215,4215,0
20240802,193200,160858490,4215,4215,4215,4215,0
20240802,193100,160858490,4215,4215,4215,4215,0
20240802,193000,160858490,4215,4215,4215,4215,0
20240802,192900,160858490,4215,4215,4215,4215,0
20240802,192800,160858490,4215,4215,4215,4215,0
20240802,192700,160858490,4215,4215,4215,4215,0
20240802,192600,160858490,4215,4215,4215,4215,0
20240802,192500,160858490,4215,4215,4215,4215,0
20240802,192400,160858490,4215,4215,4215,4215,0
20240802,192300,160858490,4215,4215,4215,4215,0
20240802,192200,160858490,4215,4215,4215,4215,0
20240802,192100,160858490,4215,4215,4215,4215,0
20240802,192000,160858490,4215,4215,4215,4215,0
20240802,191900,160858490,4215,4215,4215,4215,0
20240802,191800,160858490,4215,4215,4215,4215,0
20240802,191700,160858490,4215,4215,4215,4215,0
20240802,191600,160858490,4215,4215,4215,4215,0
20240802,191500,160858490,4215,4215,4215,4215,1978
20240802,191400,160858490,4215,4215,4215,4215,0
20240802,191300,160858490,4215,4215,4215,4215,0
20240802,191200,160858490,4215,4215,4215,4215,0
20240802,191100,160858490,4215,4215,4215,4215,0
20240802,191000,160858490,4215,4215,4215,4215,0
20240802,190900,160858490,4215,4215,4215,4215,0
20240802,190800,160858490,4215,4215,4215,4215,0
20240802,190700,160858490,4215,4215,4215,4215,0
20240802,190600,160858490,4215,4215,4215,4215,0
20240802,190500,160858490,4215,4215,4215,4215,0
20240802,190400,160858490,4215,4215,4215,4215,0
20240802,190300,160858490,4215,4215,4215,4215,0
20240802,190200,160858490,4215,4215,4215,4215,0
20240802,190100,160858490,4215,4215,4215,4215,0
20240802,190000,160858490,4215,4215,4215,4215,0
20240802,185900,160858490,4215,4215,4215,4215,0
20240802,185800,160858490,4215,4215,4215,4215,0
20240802,185700,160858490,4215,4215,4215,4215,0
20240802,185600,160858490,4215,4215,4215,4215,0
20240802,185500,160858490,4215,4215,4215,4215,0
20240802,185400,160858490,4215,4215,4215,4215,0
20240802,185300,160858490,4215,4215,4215,4215,0
20240802,185200,160858490,4215,4215,4215,4215,0
20240802,185100,160858490,4215,4215,4215,4215,0
20240802,185000,160858490,4215,4215,4215,4215,0
20240802,184900,160858490,4215,4215,4215,4215,0
20240802,184800,160858490,4215,4215,4215,4215,0
20240802,184700,160858490,4215,4215,4215,4215,0
20240802,184600,160858490,4215,4215,4215,4215,0
20240802,184500,160858490,4215,4215,4215,4215,1978
20240802,184400,160858490,4215,4215,4215,4215,0
20240802,184300,160858490,4215,4215,4215,4215,0
20240802,184200,160858490,4215,4215,4215,4215,0
20240802,184100,160858490,4215,4215,4215,4215,0
20240802,184000,160858490,4215,4215,4215,4215,0
20240802,183900,160858490,4215,4215,4215,4215,0
20240802,183800,160858490,4215,4215,4215,4215,0
20240802,183700,160858490,4215,4215,4215,4215,0
20240802,183600,160858490,4215,4215,4215,4215,0
20240802,183500,160858490,4215,4215,4215,4215,0
20240802,183400,160858490,4215,4215,4215,4215,0
20240802,183300,160858490,4215,4215,4215,4215,0
20240802,183200,160858490,4215,4215,4215,4215,0
20240802,183100,160858490,4215,4215,4215,4215,0
20240802,183000,160858490,4215,4215,4215,4215,0
20240802,182900,160858490,4215,4215,4215,4215,0
20240802,182800,160858490,4215,4215,4215,4215,0
20240802,182700,160858490,4215,4215,4215,4215,0
20240802,182600,160858490,4215,4215,4215,4215,0
20240802,182500,160858490,4215,4215,4215,4215,0
20240802,182400,160858490,4215,4215,4215,4215,0
20240802,182300,160858490,4215,4215,4215,4215,0
20240802,182200,160858490,4215,4215,4215,4215,0
20240802,182100,160858490,4215,4215,4215,4215,0
20240802,182000,160858490,4215,4215,4215,4215,0
20240802,181900,160858490,4215,4215,4215,4215,0
20240802,181800,160858490,4215,4215,4215,4215,0
20240802,181700,160858490,4215,4215,4215,4215,0
20240802,181600,160858490,4215,4215,4215,4215,0
20240802,181500,160858490,4215,4215,4215,4215,1978
20240802,181400,160858490,4215,4215,4215,4215,0
20240802,181300,160858490,4215,4215,4215,4215,0
20240802,181200,160858490,4215,4215,4215,4215,0
20240802,181100,160858490,4215,4215,4215,4215,0
20240802,181000,160858490,4215,4215,4215,4215,0
20240802,180900,160858490,4215,4215,4215,4215,0
20240802,180800,160858490,4215,4215,4215,4215,0
20240802,180700,160858490,4215,4215,4215,4215,0
20240802,180600,160858490,4215,4215,4215,4215,0
20240802,180500,160858490,4215,4215,4215,4215,0
20240802,180400,160858490,4215,4215,4215,4215,0
20240802,180300,160858490,4215,4215,4215,4215,0
20240802,180200,160858490,4215,4215,4215,4215,0
20240802,180100,160858490,4215,4215,4215,4215,0
20240802,180000,160858490,4215,4215,4215,4215,0
20240802,175900,160858490,4215,4215,4215,4215,0
20240802,175800,160858490,4215,4215,4215,4215,0
20240802,175700,160858490,4215,4215,4215,4215,0
20240802,175600,160858490,4215,4215,4215,4215,0
20240802,175500,160858490,4215,4215,4215,4215,0
20240802,175400,160858490,4215,4215,4215,4215,0
20240802,175300,160858490,4215,4215,4215,4215,0
20240802,175200,160858490,4215,4215,4215,4215,0
20240802,175100,160858490,4215,4215,4215,4215,0
20240802,175000,160858490,4215,4215,4215,4215,0
20240802,174900,160858490,4215,4215,4215,4215,0
20240802,174800,160858490,4215,4215,4215,4215,0
20240802,174700,160858490,4215,4215,4215,4215,0
20240802,174600,160858490,4215,4215,4215,4215,0
20240802,174500,160858490,4215,4215,4215,4215,1978
20240802,174400,160858490,4215,4215,4215,4215,0
20240802,174300,160858490,4215,4215,4215,4215,0
20240802,174200,160858490,4215,4215,4215,4215,0
20240802,174100,160858490,4215,4215,4215,4215,0
20240802,174000,160858490,4215,4215,4215,4215,0
20240802,173900,160858490,4215,4215,4215,4215,0
20240802,173800,160858490,4215,4215,4215,4215,0
20240802,173700,160858490,4215,4215,4215,4215,0
20240802,173600,160858490,4215,4215,4215,4215,0
20240802,173500,160858490,4215,4215,4215,4215,0
20240802,173400,160858490,4215,4215,4215,4215,0
20240802,173300,160858490,4215,4215,4215,4215,0
20240802,173200,160858490,4215,4215,4215,4215,0
20240802,173100,160858490,4215,4215,4215,4215,0
20240802,173000,160858490,4215,4215,4215,4215,0
20240802,172900,160858490,4215,4215,4215,4215,0
20240802,172800,160858490,4215,4215,4215,4215,0
20240802,172700,160858490,4215,4215,4215,4215,0
20240802,172600,160858490,4215,4215,4215,4215,0
20240802,172500,160858490,4215,4215,4215,4215,0
20240802,172400,160858490,4215,4215,4215,4215,0
20240802,172300,160858490,4215,4215,4215,4215,0
20240802,172200,160858490,4215,4215,4215,4215,0
20240802,172100,160858490,4215,4215,4215,4215,0
20240802,172000,160858490,4215,4215,4215,4215,0
20240802,171900,160858490,4215,4215,4215,4215,0
20240802,171800,160858490,4215,4215,4215,4215,0
20240802,171700,160858490,4215,4215,4215,4215,0
20240802,171600,160858490,4215,4215,4215,4215,0
20240802,171500,160858490,4215,4215,4215,4215,1978
20240802,171400,160858490,4215,4215,4215,4215,0
20240802,171300,160858490,4215,4215,4215,4215,0
20240802,171200,160858490,4215,4215,4215,4215,0
20240802,171100,160858490,4215,4215,4215,4215,0
20240802,171000,160858490,4215,4215,4215,4215,0
20240802,170900,160858490,4215,4215,4215,4215,0
20240802,170800,160858490,4215,4215,4215,4215,0
20240802,170700,160858490,4215,4215,4215,4215,0
20240802,170600,160858490,4215,4215,4215,4215,0
20240802,170500,160858490,4215,4215,4215,4215,0
20240802,170400,160858490,4215,4215,4215,4215,0
20240802,170300,160858490,4215,4215,4215,4215,0
20240802,170200,160858490,4215,4215,4215,4215,0
20240802,170100,160858490,4215,4215,4215,4215,0
20240802,170000,160858490,4215,4215,4215,4215,0
20240802,165900,160858490,4215,4215,4215,4215,0
20240802,165800,160858490,4215,4215,4215,4215,0
20240802,165700,160858490,4215,4215,4215,4215,0
20240802,165600,160858490,4215,4215,4215,4215,0
20240802,165500,160858490,4215,4215,4215,4215,0
20240802,165400,160858490,4215,4215,4215,4215,0
20240802,165300,160858490,4215,4215,4215,4215,0
20240802,165200,160858490,4215,4215,4215,4215,0
20240802,165100,160858490,4215,4215,4215,4215,0
20240802,165000,160858490,4215,4215,4215,4215,0
20240802,164900,160858490,4215,4215,4215,4215,0
20240802,164800,160858490,4215,4215,4215,4215,0
20240802,164700,160858490,4215,4215,4215,4215,0
20240802,164600,160858490,4215,4215,4215,4215,0
20240802,164500,160858490,4215,4215,4215,4215,1978
20240802,164400,160858490,4215,4215,4215,4215,0
20240802,164300,160858490,4215,4215,4215,4215,0
20240802,164200,160858490,4215,4215,4215,4215,0
20240802,164100,160858490,4215,4215,4215,4215,0
20240802,164000,160858490,4215,4215,4215,4215,0
20240802,163900,160858490,4215,4215,4215,4215,0
20240802,163800,160858490,4215,4215,4215,4215,0
20240802,163700,160858490,4215,4215,4215,4215,0
20240802,163600,160858490,4215,4215,4215,4215,0
20240802,163500,160858490,4215,4215,4215,4215,0
20240802,163400,160858490,4215,4215,4215,4215,0
20240802,163300,160858490,4215,4215,4215,4215,0
20240802,163200,160858490,4215,4215,4215,4215,0
20240802,163100,160858490,4215,4215,4215,4215,0
20240802,163000,160858490,4215,4215,4215,4215,0
20240802,162900,160858490,4215,4215,4215,4215,0
20240802,162800,160858490,4215,4215,4215,4215,0
20240802,162700,160858490,4215,4215,4215,4215,0
20240802,162600,160858490,4215,4215,4215,4215,0
20240802,162500,160858490,4215,4215,4215,4215,0
20240802,162400,160858490,4215,4215,4215,4215,0
20240802,162300,160858490,4215,4215,4215,4215,0
20240802,162200,160858490,4215,4215,4215,4215,0
20240802,162100,160858490,4215,4215,4215,4215,0
20240802,162000,160858490,4215,4215,4215,4215,0
20240802,161900,160858490,4215,4215,4215,4215,0
20240802,161800,160858490,4215,4215,4215,4215,0
20240802,161700,160858490,4215,4215,4215,4215,0
20240802,161600,160858490,4215,4215,4215,4215,0
20240802,161500,160858490,4215,4215,4215,4215,1978
20240802,161400,160858490,4215,4215,4215,4215,0
20240802,161300,160858490,4215,4215,4215,4215,0
20240802,161200,160858490,4215,4215,4215,4215,0
20240802,161100,160858490,4215,4215,4215,4215,0
20240802,161000,160858490,4215,4215,4215,4215,0
20240802,160900,160858490,4215,4215,4215,4215,0
20240802,160800,160858490,4215,4215,4215,4215,0
20240802,160700,160858490,4215,4215,4215,4215,0
20240802,160600,160858490,4215,4215,4215,4215,0
20240802,160500,160858490,4215,4215,4215,4215,0
20240802,160400,160858490,4215,4215,4215,4215,0
20240802,160300,160858490,4215,4215,4215,4215,0
20240802,160200,160858490,4215,4215,4215,4215,0
20240802,160100,160858490,4215,4215,4215,4215,0
20240802,160000,160858490,4215,4215,4215,4215,0
20240802,155900,160858490,4215,4215,4215,4215,0
20240802,155800,160858490,4215,4215,4215,4215,0
20240802,155700,160858490,4215,4215,4215,4215,0
20240802,155600,160858490,4215,4215,4215,4215,0
20240802,155500,160858490,4215,4215,4215,4215,0
20240802,155400,160858490,4215,4215,4215,4215,0
20240802,155300,160858490,4215,4215,4215,4215,0
20240802,155200,160858490,4215,4215,4215,4215,0
20240802,155100,160858490,4215,4215,4215,4215,0
20240802,155000,160858490,4215,4215,4215,4215,0
20240802,154900,160858490,4215,4215,4215,4215,0
20240802,154800,160858490,4215,4215,4215,4215,0
20240802,154700,160858490,4215,4215,4215,4215,0
20240802,154600,160858490,4215,4215,4215,4215,0
20240802,154500,160858490,4215,4215,4215,4215,1978
20240802,154400,160858490,4215,4215,4215,4215,0
20240802,154300,160858490,4215,4215,4215,4215,0
20240802,154200,160858490,4215,4215,4215,4215,0
20240802,154100,160858490,4215,4215,4215,4215,0
20240802,154000,160858490,4215,4215,4215,4215,0
20240802,153900,160858490,4215,4215,4215,4215,0
20240802,153800,160858490,4215,4215,4215,4215,0
20240802,153700,160858490,4215,4215,4215,4215,0
20240802,153600,160858490,4215,4215,4215,4215,0
20240802,153500,160858490,4215,4215,4215,4215,0
20240802,153400,160858490,4215,4215,4215,4215,0
20240802,153300,160858490,4215,4215,4215,4215,0
20240802,153200,160858490,4215,4215,4215,4215,0
20240802,153100,160858490,4215,4215,4215,4215,0
20240802,153000,160858490,4215,4215,4215,4215,1978
20240802,152900,152521220,4255,4255,4255,4255,0
20240802,152800,152521220,4255,4255,4255,4255,0
20240802,152700,152521220,4255,4255,4255,4255,0
20240802,152600,152521220,4255,4255,4255,4255,0
20240802,152500,152521220,4255,4255,4255,4255,0
20240802,152400,152521220,4255,4255,4255,4255,0
20240802,152300,152521220,4255,4255,4255,4255,0
20240802,152200,152521220,4255,4255,4255,4255,0
20240802,152100,152521220,4255,4255,4255,4255,0
20240802,152000,152521220,4255,4255,4255,4255,0
20240802,151900,152521220,4255,4230,4260,4225,1792
20240802,151800,144940555,4260,4240,4260,4225,561
20240802,151700,142565570,4260,4260,4260,4260,0
20240802,151600,142565570,4260,4255,4260,4255,106
20240802,151500,142114025,4250,4250,4250,4250,18
20240802,151400,142037525,4245,4245,4245,4245,0
20240802,151300,142037525,4245,4245,4245,4245,88
20240802,151200,141663965,4245,4245,4245,4245,298
20240802,151100,140398955,4250,4250,4250,4250,0
20240802,151000,140398955,4250,4250,4250,4250,93
20240802,150900,140003705,4225,4225,4225,4225,0
20240802,150800,140003705,4225,4240,4255,4225,603
20240802,150700,137448440,4255,4255,4255,4255,0
20240802,150600,137448440,4255,4255,4255,4255,0
20240802,150500,137448440,4255,4250,4255,4240,438
20240802,150400,135586940,4250,4250,4250,4250,208
20240802,150300,134702940,4250,4240,4250,4240,213
20240802,150200,133797700,4240,4240,4240,4240,0
20240802,150100,133797700,4240,4240,4240,4240,1
20240802,150000,133793460,4240,4240,4240,4240,0
20240802,145900,133793460,4240,4240,4240,4240,169
20240802,145800,133076900,4225,4245,4245,4225,1193
20240802,145700,128032125,4230,4240,4250,4230,2055
20240802,145600,119332985,4235,4255,4255,4235,1361
20240802,145500,113560330,4285,4275,4285,4275,234
20240802,145400,112559185,4270,4270,4270,4270,0
20240802,145300,112559185,4270,4270,4270,4270,0
20240802,145200,112559185,4270,4270,4270,4270,100
20240802,145100,112132185,4270,4270,4270,4270,0
20240802,145000,112132185,4270,4270,4270,4270,0
20240802,144900,112132185,4270,4270,4270,4270,0
20240802,144800,112132185,4270,4270,4270,4270,0
20240802,144700,112132185,4270,4270,4270,4270,100
20240802,144600,111705185,4245,4245,4245,4245,8
20240802,144500,111671225,4245,4245,4245,4245,2
20240802,144400,111662735,4270,4260,4270,4260,509
20240802,144300,109493305,4270,4260,4270,4260,700
20240802,144200,106507105,4245,4245,4245,4245,0
20240802,144100,106507105,4245,4245,4245,4245,0
20240802,144000,106507105,4245,4245,4245,4245,0
20240802,143900,106507105,4245,4250,4250,4245,337
20240802,143800,105075685,4270,4270,4270,4270,0
20240802,143700,105075685,4270,4270,4270,4270,0
20240802,143600,105075685,4270,4270,4270,4270,0
20240802,143500,105075685,4270,4260,4270,4260,209
20240802,143400,104183790,4260,4260,4260,4260,96
20240802,143300,103774830,4260,4255,4260,4235,18
20240802,143200,103698375,4255,4255,4255,4255,69
20240802,143100,103404780,4240,4240,4240,4240,251
20240802,143000,102340540,4270,4270,4270,4270,0
20240802,142900,102340540,4270,4270,4270,4270,0
20240802,142800,102340540,4270,4270,4270,4270,0
20240802,142700,102340540,4270,4270,4270,4270,0
20240802,142600,102340540,4270,4270,4270,4270,0
20240802,142500,102340540,4270,4260,4270,4260,153
20240802,142400,101687930,4240,4250,4250,4240,400
20240802,142300,99990905,4270,4250,4270,4250,715
20240802,142200,96949870,4270,4270,4270,4270,96
20240802,142100,96539950,4270,4270,4270,4270,9
20240802,142000,96501520,4270,4270,4270,4270,10
20240802,141900,96458820,4265,4265,4265,4265,0
20240802,141800,96458820,4265,4265,4265,4265,1
20240802,141700,96454555,4270,4270,4270,4270,105
20240802,141600,96006205,4255,4265,4265,4255,1000
20240802,141500,91749240,4270,4270,4270,4270,0
20240802,141400,91749240,4270,4270,4270,4270,2
20240802,141300,91740700,4270,4270,4270,4270,0
20240802,141200,91740700,4270,4270,4270,4270,0
20240802,141100,91740700,4270,4270,4270,4270,103
20240802,141000,91300890,4270,4270,4270,4270,112
20240802,140900,90822650,4270,4270,4270,4270,0
20240802,140800,90822650,4270,4270,4270,4270,0
20240802,140700,90822650,4270,4270,4270,4270,0
20240802,140600,90822650,4270,4270,4270,4270,58
20240802,140500,90574990,4260,4265,4265,4260,300
20240802,140400,89296220,4265,4265,4265,4265,0
20240802,140300,89296220,4265,4265,4265,4265,0
20240802,140200,89296220,4265,4265,4265,4265,4
20240802,140100,89279160,4275,4275,4275,4275,0
20240802,140000,89279160,4275,4275,4275,4275,100
20240802,135900,88851660,4265,4265,4265,4265,0
20240802,135800,88851660,4265,4265,4265,4265,0
20240802,135700,88851660,4265,4265,4265,4265,0
20240802,135600,88851660,4265,4265,4265,4265,130
20240802,135500,88297210,4265,4265,4265,4265,0
20240802,135400,88297210,4265,4280,4280,4265,1000
20240802,135300,84030215,4280,4290,4290,4280,140
20240802,135200,83430785,4290,4290,4290,4290,0
20240802,135100,83430785,4290,4295,4295,4290,51
20240802,135000,83211745,4295,4295,4295,4295,0
20240802,134900,83211745,4295,4295,4295,4295,0
20240802,134800,83211745,4295,4295,4295,4295,0
20240802,134700,83211745,4295,4295,4295,4295,0
20240802,134600,83211745,4295,4295,4295,4295,100
20240802,134500,82782245,4295,4290,4295,4290,200
20240802,134400,81923895,4290,4290,4290,4290,0
20240802,134300,81923895,4290,4290,4290,4290,76
20240802,134200,81597855,4290,4290,4290,4290,34
20240802,134100,81451995,4285,4285,4285,4285,0
20240802,134000,81451995,4285,4285,4285,4285,0
20240802,133900,81451995,4285,4285,4285,4285,0
20240802,133800,81451995,4285,4280,4285,4280,219
20240802,133700,80513680,4270,4270,4270,4270,0
20240802,133600,80513680,4270,4270,4270,4270,0
20240802,133500,80513680,4270,4270,4270,4270,0
20240802,133400,80513680,4270,4270,4270,4270,0
20240802,133300,80513680,4270,4270,4270,4270,0
20240802,133200,80513680,4270,4270,4270,4270,0
20240802,133100,80513680,4270,4270,4270,4270,0
20240802,133000,80513680,4270,4270,4270,4270,0
20240802,132900,80513680,4270,4270,4270,4270,0
20240802,132800,80513680,4270,4270,4270,4270,0
20240802,132700,80513680,4270,4270,4270,4270,0
20240802,132600,80513680,4270,4270,4270,4270,0
20240802,132500,80513680,4270,4270,4270,4270,0
20240802,132400,80513680,4270,4270,4270,4270,0
20240802,132300,80513680,4270,4280,4280,4270,300
20240802,132200,79232530,4300,4300,4300,4300,0
20240802,132100,79232530,4300,4300,4300,4300,0
20240802,132000,79232530,4300,4300,4300,4300,0
20240802,131900,79232530,4300,4300,4300,4300,0
20240802,131800,79232530,4300,4300,4300,4300,0
20240802,131700,79232530,4300,4300,4300,4300,0
20240802,131600,79232530,4300,4300,4300,4300,0
20240802,131500,79232530,4300,4300,4300,4300,0
20240802,131400,79232530,4300,4300,4300,4300,344
20240802,131300,77753330,4285,4280,4285,4280,1278
20240802,131200,72280670,4275,4280,4280,4275,1575
20240802,131100,65540365,4285,4285,4285,4285,0
20240802,131000,65540365,4285,4285,4285,4285,0
20240802,130900,65540365,4285,4285,4285,4285,0
20240802,130800,65540365,4285,4285,4285,4285,0
20240802,130700,65540365,4285,4285,4285,4285,0
20240802,130600,65540365,4285,4285,4285,4280,386
20240802,130500,63886605,4280,4280,4280,4280,0
20240802,130400,63886605,4280,4280,4280,4280,0
20240802,130300,63886605,4280,4280,4280,4280,0
20240802,130200,63886605,4280,4280,4280,4280,0
20240802,130100,63886605,4280,4280,4280,4280,0
20240802,130000,63886605,4280,4280,4280,4280,5
20240802,125900,63865205,4280,4280,4280,4280,0
20240802,125800,63865205,4280,4280,4280,4280,0
20240802,125700,63865205,4280,4280,4280,4280,0
20240802,125600,63865205,4280,4280,4280,4280,0
20240802,125500,63865205,4280,4280,4280,4280,0
20240802,125400,63865205,4280,4285,4285,4280,23
20240802,125300,63766740,4300,4295,4300,4295,195
20240802,125200,62928290,4290,4290,4290,4290,0
20240802,125100,62928290,4290,4290,4290,4290,0
20240802,125000,62928290,4290,4290,4290,4290,0
20240802,124900,62928290,4290,4290,4290,4290,0
20240802,124800,62928290,4290,4290,4290,4290,0
20240802,124700,62928290,4290,4290,4290,4290,0
20240802,124600,62928290,4290,4290,4290,4290,0
20240802,124500,62928290,4290,4290,4290,4290,3
20240802,124400,62915420,4295,4295,4295,4295,0
20240802,124300,62915420,4295,4295,4295,4295,3
20240802,124200,62902535,4300,4300,4300,4300,6
20240802,124100,62876735,4280,4280,4280,4280,0
20240802,124000,62876735,4280,4280,4280,4280,0
20240802,123900,62876735,4280,4280,4280,4280,4
20240802,123800,62859615,4300,4300,4300,4300,0
20240802,123700,62859615,4300,4300,4300,4300,0
20240802,123600,62859615,4300,4300,4300,4300,0
20240802,123500,62859615,4300,4300,4300,4300,25
20240802,123400,62752115,4300,4300,4300,4300,0
20240802,123300,62752115,4300,4300,4300,4300,0
20240802,123200,62752115,4300,4300,4300,4300,175
20240802,123100,61999615,4295,4295,4295,4295,0
20240802,123000,61999615,4295,4295,4295,4295,0
20240802,122900,61999615,4295,4295,4295,4295,0
20240802,122800,61999615,4295,4295,4295,4295,0
20240802,122700,61999615,4295,4295,4295,4295,0
20240802,122600,61999615,4295,4295,4295,4295,0
20240802,122500,61999615,4295,4295,4295,4295,0
20240802,122400,61999615,4295,4295,4295,4295,0
20240802,122300,61999615,4295,4295,4295,4295,25
20240802,122200,61892240,4295,4295,4295,4295,0
20240802,122100,61892240,4295,4295,4295,4295,0
20240802,122000,61892240,4295,4295,4295,4295,0
20240802,121900,61892240,4295,4290,4295,4290,108
20240802,121800,61428405,4290,4290,4290,4290,0
20240802,121700,61428405,4290,4290,4290,4290,0
20240802,121600,61428405,4290,4290,4290,4290,1
20240802,121500,61424115,4290,4290,4290,4290,100
20240802,121400,60995115,4290,4290,4290,4290,0
20240802,121300,60995115,4290,4285,4290,4285,152
20240802,121200,60343290,4290,4290,4290,4290,0
20240802,121100,60343290,4290,4290,4290,4290,100
20240802,121000,59914290,4290,4290,4290,4290,0
20240802,120900,59914290,4290,4290,4290,4290,200
20240802,120800,59056290,4290,4290,4290,4290,0
20240802,120700,59056290,4290,4285,4290,4285,210
20240802,120600,58155450,4265,4265,4265,4265,0
20240802,120500,58155450,4265,4265,4265,4265,19
20240802,120400,58074415,4265,4265,4265,4265,0
20240802,120300,58074415,4265,4265,4265,4265,0
20240802,120200,58074415,4265,4265,4265,4265,0
20240802,120100,58074415,4265,4265,4265,4265,0
20240802,120000,58074415,4265,4265,4265,4265,0
20240802,115900,58074415,4265,4265,4265,4265,0
20240802,115800,58074415,4265,4265,4265,4265,0
20240802,115700,58074415,4265,4265,4265,4265,0
20240802,115600,58074415,4265,4265,4265,4265,0
20240802,115500,58074415,4265,4265,4265,4265,1
20240802,115400,58070150,4260,4260,4260,4260,0
20240802,115300,58070150,4260,4260,4260,4260,21
20240802,115200,57980690,4260,4270,4270,4260,430
20240802,115100,56146400,4270,4305,4305,4270,1102
20240802,115000,51427760,4310,4310,4310,4310,0
20240802,114900,51427760,4310,4310,4310,4310,0
20240802,114800,51427760,4310,4310,4310,4310,1
20240802,114700,51423450,4305,4305,4305,4305,0
20240802,114600,51423450,4305,4305,4305,4305,0
20240802,114500,51423450,4305,4305,4305,4305,0
20240802,114400,51423450,4305,4310,4310,4305,48
20240802,114300,51216795,4315,4315,4315,4315,0
20240802,114200,51216795,4315,4315,4315,4315,0
20240802,114100,51216795,4315,4315,4315,4315,0
20240802,114000,51216795,4315,4315,4315,4315,0
20240802,113900,51216795,4315,4315,4315,4315,0
20240802,113800,51216795,4315,4315,4315,4315,0
20240802,113700,51216795,4315,4315,4315,4315,4
20240802,113600,51199535,4340,4340,4340,4340,0
20240802,113500,51199535,4340,4340,4340,4340,0
20240802,113400,51199535,4340,4340,4340,4340,0
20240802,113300,51199535,4340,4340,4340,4340,0
20240802,113200,51199535,4340,4340,4340,4340,0
20240802,113100,51199535,4340,4340,4340,4340,0
20240802,113000,51199535,4340,4340,4340,4340,0
20240802,112900,51199535,4340,4340,4340,4340,0
20240802,112800,51199535,4340,4340,4340,4340,0
20240802,112700,51199535,4340,4340,4340,4340,0
20240802,112600,51199535,4340,4340,4340,4340,0
20240802,112500,51199535,4340,4340,4340,4340,0
20240802,112400,51199535,4340,4340,4340,4340,0
20240802,112300,51199535,4340,4340,4340,4340,1
20240802,112200,51195195,4345,4345,4345,4345,0
20240802,112100,51195195,4345,4345,4345,4345,0
20240802,112000,51195195,4345,4345,4345,4345,2
20240802,111900,51186505,4345,4345,4345,4345,0
20240802,111800,51186505,4345,4345,4345,4345,0
20240802,111700,51186505,4345,4345,4345,4345,0
20240802,111600,51186505,4345,4345,4345,4345,3
20240802,111500,51173470,4345,4335,4350,4335,101
20240802,111400,50735215,4300,4300,4300,4300,0
20240802,111300,50735215,4300,4300,4300,4300,0
20240802,111200,50735215,4300,4300,4300,4300,0
20240802,111100,50735215,4300,4300,4300,4300,0
20240802,111000,50735215,4300,4300,4300,4300,30
20240802,110900,50606215,4300,4300,4300,4300,0
20240802,110800,50606215,4300,4300,4300,4300,0
20240802,110700,50606215,4300,4300,4300,4300,35
20240802,110600,50455715,4300,4300,4300,4300,1
20240802,110500,50451415,4300,4300,4300,4300,0
20240802,110400,50451415,4300,4300,4300,4300,48
20240802,110300,50245015,4300,4300,4300,4300,0
20240802,110200,50245015,4300,4305,4305,4300,130
20240802,110100,49685420,4335,4335,4335,4335,0
20240802,110000,49685420,4335,4335,4335,4335,0
20240802,105900,49685420,4335,4335,4335,4335,0
20240802,105800,49685420,4335,4335,4335,4335,0
20240802,105700,49685420,4335,4335,4335,4335,0
20240802,105600,49685420,4335,4330,4335,4330,500
20240802,105500,47518235,4330,4330,4330,4330,0
20240802,105400,47518235,4330,4330,4330,4330,0
20240802,105300,47518235,4330,4330,4330,4330,140
20240802,105200,46912035,4300,4300,4300,4300,0
20240802,105100,46912035,4300,4300,4300,4300,0
20240802,105000,46912035,4300,4300,4300,4300,40
20240802,104900,46740035,4335,4335,4335,4335,0
20240802,104800,46740035,4335,4335,4335,4335,0
20240802,104700,46740035,4335,4335,4335,4335,0
20240802,104600,46740035,4335,4335,4335,4335,0
20240802,104500,46740035,4335,4335,4335,4335,0
20240802,104400,46740035,4335,4335,4335,4335,0
20240802,104300,46740035,4335,4335,4335,4335,0
20240802,104200,46740035,4335,4335,4335,4335,0
20240802,104100,46740035,4335,4335,4335,4335,0
20240802,104000,46740035,4335,4335,4335,4335,0
20240802,103900,46740035,4335,4335,4335,4335,0
20240802,103800,46740035,4335,4335,4335,4335,12
20240802,103700,46688015,4335,4335,4335,4335,0
20240802,103600,46688015,4335,4325,4335,4325,1100
20240802,103500,41919865,4330,4330,4330,4330,46
20240802,103400,41720685,4330,4305,4330,4305,64
20240802,103300,41444985,4305,4305,4305,4305,0
20240802,103200,41444985,4305,4305,4305,4305,0
20240802,103100,41444985,4305,4305,4305,4305,0
20240802,103000,41444985,4305,4295,4305,4265,319
20240802,102900,40081545,4330,4330,4330,4330,0
20240802,102800,40081545,4330,4330,4330,4330,0
20240802,102700,40081545,4330,4310,4330,4310,16
20240802,102600,40012445,4300,4300,4300,4300,50
20240802,102500,39797445,4305,4305,4305,4305,0
20240802,102400,39797445,4305,4305,4305,4305,0
20240802,102300,39797445,4305,4275,4305,4265,400
20240802,102200,38086780,4270,4300,4300,4270,59
20240802,102100,37833910,4315,4315,4315,4315,0
20240802,102000,37833910,4315,4315,4315,4315,40
20240802,101900,37661310,4315,4315,4315,4315,0
20240802,101800,37661310,4315,4310,4315,4310,3
20240802,101700,37648375,4310,4310,4310,4310,0
20240802,101600,37648375,4310,4310,4310,4310,103
20240802,101500,37204445,4300,4300,4300,4300,5
20240802,101400,37182945,4305,4305,4305,4305,0
20240802,101300,37182945,4305,4305,4305,4305,0
20240802,101200,37182945,4305,4305,4305,4305,39
20240802,101100,37015050,4300,4300,4300,4300,10
20240802,101000,36972050,4300,4300,4300,4300,0
20240802,100900,36972050,4300,4300,4300,4300,1
20240802,100800,36967750,4300,4300,4300,4300,0
20240802,100700,36967750,4300,4300,4300,4300,0
20240802,100600,36967750,4300,4300,4300,4300,0
20240802,100500,36967750,4300,4295,4300,4295,8
20240802,100400,36933375,4295,4295,4295,4295,1
20240802,100300,36929080,4290,4290,4290,4290,0
20240802,100200,36929080,4290,4290,4290,4290,0
20240802,100100,36929080,4290,4295,4295,4290,3
20240802,100000,36916200,4295,4295,4295,4295,1
20240802,095900,36911905,4275,4275,4275,4275,0
20240802,095800,36911905,4275,4275,4275,4275,0
20240802,095700,36911905,4275,4275,4275,4275,0
20240802,095600,36911905,4275,4280,4280,4265,917
20240802,095500,32990320,4285,4290,4290,4285,346
20240802,095400,31506460,4290,4290,4290,4290,0
20240802,095300,31506460,4290,4315,4315,4290,507
20240802,095200,29330605,4315,4315,4315,4315,0
20240802,095100,29330605,4315,4315,4315,4315,0
20240802,095000,29330605,4315,4315,4315,4315,0
20240802,094900,29330605,4315,4315,4315,4315,0
20240802,094800,29330605,4315,4315,4315,4315,5
20240802,094700,29309030,4315,4315,4315,4315,0
20240802,094600,29309030,4315,4315,4315,4315,0
20240802,094500,29309030,4315,4315,4315,4315,100
20240802,094400,28877530,4315,4315,4315,4315,0
20240802,094300,28877530,4315,4310,4315,4310,4
20240802,094200,28860285,4295,4295,4295,4295,220
20240802,094100,27915385,4300,4300,4300,4300,0
20240802,094000,27915385,4300,4300,4300,4300,0
20240802,093900,27915385,4300,4300,4300,4300,0
20240802,093800,27915385,4300,4300,4300,4300,113
20240802,093700,27429485,4300,4300,4300,4300,3
20240802,093600,27416585,4300,4300,4300,4300,8
20240802,093500,27382185,4300,4290,4300,4280,272
20240802,093400,26217105,4295,4285,4295,4285,287
20240802,093300,24987140,4280,4280,4280,4280,0
20240802,093200,24987140,4280,4280,4280,4280,0
20240802,093100,24987140,4280,4285,4285,4280,301
20240802,093000,23698630,4315,4315,4315,4315,0
20240802,092900,23698630,4315,4290,4315,4290,237
20240802,092800,22678075,4290,4310,4310,4285,1104
20240802,092700,17939750,4310,4310,4310,4310,4
20240802,092600,17922510,4315,4315,4315,4315,0
20240802,092500,17922510,4315,4315,4315,4315,0
20240802,092400,17922510,4315,4315,4315,4315,0
20240802,092300,17922510,4315,4315,4315,4315,131
20240802,092200,17357245,4325,4325,4325,4320,81
20240802,092100,17007105,4325,4325,4325,4325,0
20240802,092000,17007105,4325,4325,4325,4325,0
20240802,091900,17007105,4325,4325,4325,4325,0
20240802,091800,17007105,4325,4330,4330,4325,10
20240802,091700,16963820,4335,4340,4340,4335,55
20240802,091600,16725145,4340,4360,4360,4340,132
20240802,091500,16150790,4360,4340,4400,4290,1913
20240802,091400,7815515,4370,4365,4370,4325,295
20240802,091300,6532785,4400,4340,4400,4340,198
20240802,091200,5663960,4375,4375,4375,4375,5
20240802,091100,5642085,4370,4345,4370,4345,222
20240802,091000,4673020,4345,4345,4345,4345,0
20240802,090900,4673020,4345,4345,4345,4345,9
20240802,090800,4633915,4360,4360,4360,4360,0
20240802,090700,4633915,4360,4360,4360,4360,0
20240802,090600,4633915,4360,4345,4360,4345,7
20240802,090500,4603455,4345,4345,4345,4345,0
20240802,090400,4603455,4345,4345,4345,4345,69
20240802,090300,4303650,4375,4350,4375,4350,150
20240802,090200,3650900,4350,4350,4350,4350,0
20240802,090100,3650900,4350,4350,4350,4350,4
20240802,090000,3633500,4300,4300,4300,4300,845