KissMeData/071670/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194600,172025020,7340,7340,7340,7340,856
20240802,194500,172025020,7340,7340,7340,7340,0
20240802,194400,172025020,7340,7340,7340,7340,0
20240802,194300,172025020,7340,7340,7340,7340,0
20240802,194200,172025020,7340,7340,7340,7340,0
20240802,194100,172025020,7340,7340,7340,7340,0
20240802,194000,172025020,7340,7340,7340,7340,0
20240802,193900,172025020,7340,7340,7340,7340,0
20240802,193800,172025020,7340,7340,7340,7340,0
20240802,193700,172025020,7340,7340,7340,7340,0
20240802,193600,172025020,7340,7340,7340,7340,0
20240802,193500,172025020,7340,7340,7340,7340,0
20240802,193400,172025020,7340,7340,7340,7340,0
20240802,193300,172025020,7340,7340,7340,7340,0
20240802,193200,172025020,7340,7340,7340,7340,0
20240802,193100,172025020,7340,7340,7340,7340,0
20240802,193000,172025020,7340,7340,7340,7340,0
20240802,192900,172025020,7340,7340,7340,7340,0
20240802,192800,172025020,7340,7340,7340,7340,0
20240802,192700,172025020,7340,7340,7340,7340,0
20240802,192600,172025020,7340,7340,7340,7340,0
20240802,192500,172025020,7340,7340,7340,7340,0
20240802,192400,172025020,7340,7340,7340,7340,0
20240802,192300,172025020,7340,7340,7340,7340,0
20240802,192200,172025020,7340,7340,7340,7340,0
20240802,192100,172025020,7340,7340,7340,7340,0
20240802,192000,172025020,7340,7340,7340,7340,0
20240802,191900,172025020,7340,7340,7340,7340,0
20240802,191800,172025020,7340,7340,7340,7340,0
20240802,191700,172025020,7340,7340,7340,7340,0
20240802,191600,172025020,7340,7340,7340,7340,856
20240802,191500,172025020,7340,7340,7340,7340,0
20240802,191400,172025020,7340,7340,7340,7340,0
20240802,191300,172025020,7340,7340,7340,7340,0
20240802,191200,172025020,7340,7340,7340,7340,0
20240802,191100,172025020,7340,7340,7340,7340,0
20240802,191000,172025020,7340,7340,7340,7340,0
20240802,190900,172025020,7340,7340,7340,7340,0
20240802,190800,172025020,7340,7340,7340,7340,0
20240802,190700,172025020,7340,7340,7340,7340,0
20240802,190600,172025020,7340,7340,7340,7340,0
20240802,190500,172025020,7340,7340,7340,7340,0
20240802,190400,172025020,7340,7340,7340,7340,0
20240802,190300,172025020,7340,7340,7340,7340,0
20240802,190200,172025020,7340,7340,7340,7340,0
20240802,190100,172025020,7340,7340,7340,7340,0
20240802,190000,172025020,7340,7340,7340,7340,0
20240802,185900,172025020,7340,7340,7340,7340,0
20240802,185800,172025020,7340,7340,7340,7340,0
20240802,185700,172025020,7340,7340,7340,7340,0
20240802,185600,172025020,7340,7340,7340,7340,0
20240802,185500,172025020,7340,7340,7340,7340,0
20240802,185400,172025020,7340,7340,7340,7340,0
20240802,185300,172025020,7340,7340,7340,7340,0
20240802,185200,172025020,7340,7340,7340,7340,0
20240802,185100,172025020,7340,7340,7340,7340,0
20240802,185000,172025020,7340,7340,7340,7340,0
20240802,184900,172025020,7340,7340,7340,7340,0
20240802,184800,172025020,7340,7340,7340,7340,0
20240802,184700,172025020,7340,7340,7340,7340,0
20240802,184600,172025020,7340,7340,7340,7340,856
20240802,184500,172025020,7340,7340,7340,7340,0
20240802,184400,172025020,7340,7340,7340,7340,0
20240802,184300,172025020,7340,7340,7340,7340,0
20240802,184200,172025020,7340,7340,7340,7340,0
20240802,184100,172025020,7340,7340,7340,7340,0
20240802,184000,172025020,7340,7340,7340,7340,0
20240802,183900,172025020,7340,7340,7340,7340,0
20240802,183800,172025020,7340,7340,7340,7340,0
20240802,183700,172025020,7340,7340,7340,7340,0
20240802,183600,172025020,7340,7340,7340,7340,0
20240802,183500,172025020,7340,7340,7340,7340,0
20240802,183400,172025020,7340,7340,7340,7340,0
20240802,183300,172025020,7340,7340,7340,7340,0
20240802,183200,172025020,7340,7340,7340,7340,0
20240802,183100,172025020,7340,7340,7340,7340,0
20240802,183000,172025020,7340,7340,7340,7340,0
20240802,182900,172025020,7340,7340,7340,7340,0
20240802,182800,172025020,7340,7340,7340,7340,0
20240802,182700,172025020,7340,7340,7340,7340,0
20240802,182600,172025020,7340,7340,7340,7340,0
20240802,182500,172025020,7340,7340,7340,7340,0
20240802,182400,172025020,7340,7340,7340,7340,0
20240802,182300,172025020,7340,7340,7340,7340,0
20240802,182200,172025020,7340,7340,7340,7340,0
20240802,182100,172025020,7340,7340,7340,7340,0
20240802,182000,172025020,7340,7340,7340,7340,0
20240802,181900,172025020,7340,7340,7340,7340,0
20240802,181800,172025020,7340,7340,7340,7340,0
20240802,181700,172025020,7340,7340,7340,7340,0
20240802,181600,172025020,7340,7340,7340,7340,856
20240802,181500,172025020,7340,7340,7340,7340,0
20240802,181400,172025020,7340,7340,7340,7340,0
20240802,181300,172025020,7340,7340,7340,7340,0
20240802,181200,172025020,7340,7340,7340,7340,0
20240802,181100,172025020,7340,7340,7340,7340,0
20240802,181000,172025020,7340,7340,7340,7340,0
20240802,180900,172025020,7340,7340,7340,7340,0
20240802,180800,172025020,7340,7340,7340,7340,0
20240802,180700,172025020,7340,7340,7340,7340,0
20240802,180600,172025020,7340,7340,7340,7340,0
20240802,180500,172025020,7340,7340,7340,7340,0
20240802,180400,172025020,7340,7340,7340,7340,0
20240802,180300,172025020,7340,7340,7340,7340,0
20240802,180200,172025020,7340,7340,7340,7340,0
20240802,180100,172025020,7340,7340,7340,7340,0
20240802,180000,172025020,7340,7340,7340,7340,0
20240802,175900,172025020,7340,7340,7340,7340,0
20240802,175800,172025020,7340,7340,7340,7340,0
20240802,175700,172025020,7340,7340,7340,7340,0
20240802,175600,172025020,7340,7340,7340,7340,0
20240802,175500,172025020,7340,7340,7340,7340,0
20240802,175400,172025020,7340,7340,7340,7340,0
20240802,175300,172025020,7340,7340,7340,7340,0
20240802,175200,172025020,7340,7340,7340,7340,0
20240802,175100,172025020,7340,7340,7340,7340,0
20240802,175000,172025020,7340,7340,7340,7340,0
20240802,174900,172025020,7340,7340,7340,7340,0
20240802,174800,172025020,7340,7340,7340,7340,0
20240802,174700,172025020,7340,7340,7340,7340,0
20240802,174600,172025020,7340,7340,7340,7340,856
20240802,174500,172025020,7340,7340,7340,7340,0
20240802,174400,172025020,7340,7340,7340,7340,0
20240802,174300,172025020,7340,7340,7340,7340,0
20240802,174200,172025020,7340,7340,7340,7340,0
20240802,174100,172025020,7340,7340,7340,7340,0
20240802,174000,172025020,7340,7340,7340,7340,0
20240802,173900,172025020,7340,7340,7340,7340,0
20240802,173800,172025020,7340,7340,7340,7340,0
20240802,173700,172025020,7340,7340,7340,7340,0
20240802,173600,172025020,7340,7340,7340,7340,0
20240802,173500,172025020,7340,7340,7340,7340,0
20240802,173400,172025020,7340,7340,7340,7340,0
20240802,173300,172025020,7340,7340,7340,7340,0
20240802,173200,172025020,7340,7340,7340,7340,0
20240802,173100,172025020,7340,7340,7340,7340,0
20240802,173000,172025020,7340,7340,7340,7340,0
20240802,172900,172025020,7340,7340,7340,7340,0
20240802,172800,172025020,7340,7340,7340,7340,0
20240802,172700,172025020,7340,7340,7340,7340,0
20240802,172600,172025020,7340,7340,7340,7340,0
20240802,172500,172025020,7340,7340,7340,7340,0
20240802,172400,172025020,7340,7340,7340,7340,0
20240802,172300,172025020,7340,7340,7340,7340,0
20240802,172200,172025020,7340,7340,7340,7340,0
20240802,172100,172025020,7340,7340,7340,7340,0
20240802,172000,172025020,7340,7340,7340,7340,0
20240802,171900,172025020,7340,7340,7340,7340,0
20240802,171800,172025020,7340,7340,7340,7340,0
20240802,171700,172025020,7340,7340,7340,7340,0
20240802,171600,172025020,7340,7340,7340,7340,856
20240802,171500,172025020,7340,7340,7340,7340,0
20240802,171400,172025020,7340,7340,7340,7340,0
20240802,171300,172025020,7340,7340,7340,7340,0
20240802,171200,172025020,7340,7340,7340,7340,0
20240802,171100,172025020,7340,7340,7340,7340,0
20240802,171000,172025020,7340,7340,7340,7340,0
20240802,170900,172025020,7340,7340,7340,7340,0
20240802,170800,172025020,7340,7340,7340,7340,0
20240802,170700,172025020,7340,7340,7340,7340,0
20240802,170600,172025020,7340,7340,7340,7340,0
20240802,170500,172025020,7340,7340,7340,7340,0
20240802,170400,172025020,7340,7340,7340,7340,0
20240802,170300,172025020,7340,7340,7340,7340,0
20240802,170200,172025020,7340,7340,7340,7340,0
20240802,170100,172025020,7340,7340,7340,7340,0
20240802,170000,172025020,7340,7340,7340,7340,0
20240802,165900,172025020,7340,7340,7340,7340,0
20240802,165800,172025020,7340,7340,7340,7340,0
20240802,165700,172025020,7340,7340,7340,7340,0
20240802,165600,172025020,7340,7340,7340,7340,0
20240802,165500,172025020,7340,7340,7340,7340,0
20240802,165400,172025020,7340,7340,7340,7340,0
20240802,165300,172025020,7340,7340,7340,7340,0
20240802,165200,172025020,7340,7340,7340,7340,0
20240802,165100,172025020,7340,7340,7340,7340,0
20240802,165000,172025020,7340,7340,7340,7340,0
20240802,164900,172025020,7340,7340,7340,7340,0
20240802,164800,172025020,7340,7340,7340,7340,0
20240802,164700,172025020,7340,7340,7340,7340,0
20240802,164600,172025020,7340,7340,7340,7340,856
20240802,164500,172025020,7340,7340,7340,7340,0
20240802,164400,172025020,7340,7340,7340,7340,0
20240802,164300,172025020,7340,7340,7340,7340,0
20240802,164200,172025020,7340,7340,7340,7340,0
20240802,164100,172025020,7340,7340,7340,7340,0
20240802,164000,172025020,7340,7340,7340,7340,0
20240802,163900,172025020,7340,7340,7340,7340,0
20240802,163800,172025020,7340,7340,7340,7340,0
20240802,163700,172025020,7340,7340,7340,7340,0
20240802,163600,172025020,7340,7340,7340,7340,0
20240802,163500,172025020,7340,7340,7340,7340,0
20240802,163400,172025020,7340,7340,7340,7340,0
20240802,163300,172025020,7340,7340,7340,7340,0
20240802,163200,172025020,7340,7340,7340,7340,0
20240802,163100,172025020,7340,7340,7340,7340,0
20240802,163000,172025020,7340,7340,7340,7340,0
20240802,162900,172025020,7340,7340,7340,7340,0
20240802,162800,172025020,7340,7340,7340,7340,0
20240802,162700,172025020,7340,7340,7340,7340,0
20240802,162600,172025020,7340,7340,7340,7340,0
20240802,162500,172025020,7340,7340,7340,7340,0
20240802,162400,172025020,7340,7340,7340,7340,0
20240802,162300,172025020,7340,7340,7340,7340,0
20240802,162200,172025020,7340,7340,7340,7340,0
20240802,162100,172025020,7340,7340,7340,7340,0
20240802,162000,172025020,7340,7340,7340,7340,0
20240802,161900,172025020,7340,7340,7340,7340,0
20240802,161800,172025020,7340,7340,7340,7340,0
20240802,161700,172025020,7340,7340,7340,7340,0
20240802,161600,172025020,7340,7340,7340,7340,856
20240802,161500,172025020,7340,7340,7340,7340,0
20240802,161400,172025020,7340,7340,7340,7340,0
20240802,161300,172025020,7340,7340,7340,7340,0
20240802,161200,172025020,7340,7340,7340,7340,0
20240802,161100,172025020,7340,7340,7340,7340,0
20240802,161000,172025020,7340,7340,7340,7340,0
20240802,160900,172025020,7340,7340,7340,7340,0
20240802,160800,172025020,7340,7340,7340,7340,0
20240802,160700,172025020,7340,7340,7340,7340,0
20240802,160600,172025020,7340,7340,7340,7340,0
20240802,160500,172025020,7340,7340,7340,7340,0
20240802,160400,172025020,7340,7340,7340,7340,0
20240802,160300,172025020,7340,7340,7340,7340,0
20240802,160200,172025020,7340,7340,7340,7340,0
20240802,160100,172025020,7340,7340,7340,7340,0
20240802,160000,172025020,7340,7340,7340,7340,0
20240802,155900,172025020,7340,7340,7340,7340,0
20240802,155800,172025020,7340,7340,7340,7340,0
20240802,155700,172025020,7340,7340,7340,7340,0
20240802,155600,172025020,7340,7340,7340,7340,0
20240802,155500,172025020,7340,7340,7340,7340,0
20240802,155400,172025020,7340,7340,7340,7340,0
20240802,155300,172025020,7340,7340,7340,7340,0
20240802,155200,172025020,7340,7340,7340,7340,0
20240802,155100,172025020,7340,7340,7340,7340,0
20240802,155000,172025020,7340,7340,7340,7340,0
20240802,154900,172025020,7340,7340,7340,7340,0
20240802,154800,172025020,7340,7340,7340,7340,0
20240802,154700,172025020,7340,7340,7340,7340,0
20240802,154600,172025020,7340,7340,7340,7340,856
20240802,154500,172025020,7340,7340,7340,7340,0
20240802,154400,172025020,7340,7340,7340,7340,0
20240802,154300,172025020,7340,7340,7340,7340,0
20240802,154200,172025020,7340,7340,7340,7340,0
20240802,154100,172025020,7340,7340,7340,7340,0
20240802,154000,172025020,7340,7340,7340,7340,0
20240802,153900,172025020,7340,7340,7340,7340,0
20240802,153800,172025020,7340,7340,7340,7340,0
20240802,153700,172025020,7340,7340,7340,7340,0
20240802,153600,172025020,7340,7340,7340,7340,0
20240802,153500,172025020,7340,7340,7340,7340,0
20240802,153400,172025020,7340,7340,7340,7340,0
20240802,153300,172025020,7340,7340,7340,7340,0
20240802,153200,172025020,7340,7340,7340,7340,0
20240802,153100,172025020,7340,7340,7340,7340,0
20240802,153000,172025020,7340,7340,7340,7340,856
20240802,152900,165741980,7390,7390,7390,7390,0
20240802,152800,165741980,7390,7390,7390,7390,0
20240802,152700,165741980,7390,7390,7390,7390,0
20240802,152600,165741980,7390,7390,7390,7390,0
20240802,152500,165741980,7390,7390,7390,7390,0
20240802,152400,165741980,7390,7390,7390,7390,0
20240802,152300,165741980,7390,7390,7390,7390,0
20240802,152200,165741980,7390,7390,7390,7390,0
20240802,152100,165741980,7390,7390,7390,7390,0
20240802,152000,165741980,7390,7390,7390,7390,0
20240802,151900,165741980,7390,7370,7390,7370,27
20240802,151800,165542490,7370,7360,7370,7360,60
20240802,151700,165100790,7370,7370,7370,7370,48
20240802,151600,164747030,7370,7370,7370,7370,90
20240802,151500,164083730,7370,7380,7380,7370,37
20240802,151400,163811000,7370,7380,7390,7370,883
20240802,151300,157286380,7380,7380,7380,7380,18
20240802,151200,157153540,7390,7390,7390,7390,0
20240802,151100,157153540,7390,7400,7400,7390,259
20240802,151000,155239500,7400,7400,7400,7400,40
20240802,150900,154943500,7410,7420,7420,7410,14
20240802,150800,154839720,7420,7410,7420,7410,24
20240802,150700,154661850,7400,7400,7400,7400,0
20240802,150600,154661850,7400,7400,7400,7400,0
20240802,150500,154661850,7400,7400,7400,7400,0
20240802,150400,154661850,7400,7410,7410,7400,82
20240802,150300,154055010,7420,7420,7420,7420,18
20240802,150200,153921450,7440,7440,7440,7440,0
20240802,150100,153921450,7440,7440,7440,7440,8
20240802,150000,153861930,7420,7420,7420,7420,0
20240802,145900,153861930,7420,7420,7420,7420,29
20240802,145800,153646750,7450,7450,7450,7450,6
20240802,145700,153602050,7440,7440,7440,7440,0
20240802,145600,153602050,7440,7440,7440,7440,0
20240802,145500,153602050,7440,7440,7440,7440,44
20240802,145400,153274690,7440,7440,7440,7440,0
20240802,145300,153274690,7440,7440,7440,7440,9
20240802,145200,153207730,7380,7400,7400,7380,60
20240802,145100,152763950,7450,7450,7450,7450,18
20240802,145000,152629850,7400,7400,7400,7400,0
20240802,144900,152629850,7400,7410,7410,7400,80
20240802,144800,152037810,7410,7460,7460,7410,46
20240802,144700,151695890,7460,7400,7460,7400,200
20240802,144600,150205930,7400,7400,7400,7400,0
20240802,144500,150205930,7400,7400,7400,7400,36
20240802,144400,149939530,7350,7360,7360,7350,1200
20240802,144300,141111920,7360,7390,7390,7360,52
20240802,144200,140728510,7390,7390,7390,7390,20
20240802,144100,140580710,7390,7390,7390,7390,41
20240802,144000,140277720,7390,7380,7390,7380,20
20240802,143900,140129970,7390,7390,7390,7390,0
20240802,143800,140129970,7390,7390,7390,7390,2
20240802,143700,140115190,7390,7390,7390,7390,18
20240802,143600,139982170,7390,7390,7390,7390,0
20240802,143500,139982170,7390,7390,7390,7390,0
20240802,143400,139982170,7390,7390,7390,7390,30
20240802,143300,139760470,7390,7390,7390,7390,3
20240802,143200,139738300,7390,7390,7390,7390,0
20240802,143100,139738300,7390,7390,7390,7390,0
20240802,143000,139738300,7390,7390,7390,7390,2
20240802,142900,139723520,7360,7360,7360,7360,0
20240802,142800,139723520,7360,7360,7360,7360,0
20240802,142700,139723520,7360,7360,7360,7360,0
20240802,142600,139723520,7360,7360,7360,7360,0
20240802,142500,139723520,7360,7360,7360,7360,0
20240802,142400,139723520,7360,7380,7380,7360,51
20240802,142300,139348030,7360,7360,7360,7360,0
20240802,142200,139348030,7360,7360,7360,7360,0
20240802,142100,139348030,7360,7360,7360,7360,0
20240802,142000,139348030,7360,7360,7360,7360,0
20240802,141900,139348030,7360,7360,7360,7360,407
20240802,141800,136352510,7360,7360,7360,7360,1
20240802,141700,136345150,7360,7360,7360,7360,0
20240802,141600,136345150,7360,7360,7360,7360,0
20240802,141500,136345150,7360,7360,7360,7360,4
20240802,141400,136315710,7330,7330,7330,7330,200
20240802,141300,134849710,7330,7340,7340,7330,50
20240802,141200,134483160,7320,7320,7320,7320,0
20240802,141100,134483160,7320,7320,7320,7320,0
20240802,141000,134483160,7320,7340,7340,7320,955
20240802,140900,127488630,7350,7360,7360,7350,189
20240802,140800,126099300,7370,7390,7390,7370,391
20240802,140700,123213430,7400,7400,7400,7400,2
20240802,140600,123198630,7400,7400,7400,7400,1
20240802,140500,123191230,7410,7410,7410,7410,1
20240802,140400,123183820,7410,7410,7410,7410,1
20240802,140300,123176410,7390,7390,7390,7390,33
20240802,140200,122932540,7400,7410,7410,7400,2493
20240802,140100,104483700,7430,7420,7430,7410,682
20240802,140000,99427820,7430,7430,7430,7430,0
20240802,135900,99427820,7430,7430,7430,7430,12
20240802,135800,99338660,7430,7440,7440,7430,431
20240802,135700,96135140,7440,7440,7440,7440,0
20240802,135600,96135140,7440,7440,7440,7440,0
20240802,135500,96135140,7440,7440,7440,7440,0
20240802,135400,96135140,7440,7440,7440,7440,0
20240802,135300,96135140,7440,7440,7440,7440,10
20240802,135200,96060740,7440,7440,7440,7440,92
20240802,135100,95376260,7460,7460,7460,7460,0
20240802,135000,95376260,7460,7440,7460,7440,59
20240802,134900,94937060,7440,7440,7440,7440,1
20240802,134800,94929620,7440,7440,7440,7440,0
20240802,134700,94929620,7440,7440,7440,7440,52
20240802,134600,94542740,7440,7440,7440,7440,2
20240802,134500,94527860,7440,7440,7440,7440,0
20240802,134400,94527860,7440,7440,7440,7440,48
20240802,134300,94170740,7430,7430,7430,7430,0
20240802,134200,94170740,7430,7430,7430,7430,0
20240802,134100,94170740,7430,7430,7430,7430,168
20240802,134000,92922500,7430,7440,7440,7430,371
20240802,133900,90162860,7470,7470,7470,7450,160
20240802,133800,88970480,7470,7470,7470,7470,0
20240802,133700,88970480,7470,7470,7470,7470,0
20240802,133600,88970480,7470,7450,7470,7450,1119
20240802,133500,80632730,7470,7460,7470,7460,519
20240802,133400,76760870,7470,7470,7470,7470,0
20240802,133300,76760870,7470,7470,7470,7470,0
20240802,133200,76760870,7470,7460,7470,7460,134
20240802,133100,75760710,7460,7480,7480,7460,247
20240802,133000,73915100,7480,7480,7480,7480,0
20240802,132900,73915100,7480,7480,7480,7480,1
20240802,132800,73907620,7490,7490,7490,7490,0
20240802,132700,73907620,7490,7490,7490,7490,0
20240802,132600,73907620,7490,7490,7490,7490,0
20240802,132500,73907620,7490,7490,7490,7490,10
20240802,132400,73832720,7490,7490,7490,7490,0
20240802,132300,73832720,7490,7490,7490,7490,0
20240802,132200,73832720,7490,7490,7490,7490,56
20240802,132100,73413280,7490,7490,7490,7490,125
20240802,132000,72477030,7490,7490,7490,7490,27
20240802,131900,72274800,7500,7500,7500,7500,0
20240802,131800,72274800,7500,7500,7500,7500,0
20240802,131700,72274800,7500,7510,7510,7500,1052
20240802,131600,64384760,7510,7510,7510,7510,0
20240802,131500,64384760,7510,7510,7510,7510,0
20240802,131400,64384760,7510,7510,7510,7510,0
20240802,131300,64384760,7510,7510,7510,7510,10
20240802,131200,64309660,7520,7520,7520,7520,0
20240802,131100,64309660,7520,7520,7520,7520,2
20240802,131000,64294620,7520,7520,7520,7520,0
20240802,130900,64294620,7520,7520,7520,7520,0
20240802,130800,64294620,7520,7520,7520,7520,0
20240802,130700,64294620,7520,7520,7520,7520,17
20240802,130600,64166780,7520,7510,7530,7500,1468
20240802,130500,53146640,7520,7520,7520,7520,0
20240802,130400,53146640,7520,7520,7520,7520,0
20240802,130300,53146640,7520,7520,7520,7520,0
20240802,130200,53146640,7520,7520,7520,7520,24
20240802,130100,52966160,7520,7520,7520,7520,0
20240802,130000,52966160,7520,7520,7520,7520,0
20240802,125900,52966160,7520,7520,7520,7520,0
20240802,125800,52966160,7520,7520,7520,7520,0
20240802,125700,52966160,7520,7520,7520,7520,0
20240802,125600,52966160,7520,7520,7520,7520,0
20240802,125500,52966160,7520,7520,7520,7520,1
20240802,125400,52958640,7530,7530,7530,7530,0
20240802,125300,52958640,7530,7530,7530,7530,2
20240802,125200,52943580,7530,7530,7530,7530,0
20240802,125100,52943580,7530,7530,7530,7530,0
20240802,125000,52943580,7530,7530,7530,7530,5
20240802,124900,52905930,7550,7530,7550,7530,10
20240802,124800,52830590,7530,7530,7530,7530,3
20240802,124700,52808000,7520,7520,7520,7520,2
20240802,124600,52792960,7530,7530,7530,7530,0
20240802,124500,52792960,7530,7530,7550,7530,21
20240802,124400,52634790,7550,7550,7550,7550,0
20240802,124300,52634790,7550,7550,7550,7550,0
20240802,124200,52634790,7550,7550,7550,7550,0
20240802,124100,52634790,7550,7550,7550,7550,0
20240802,124000,52634790,7550,7550,7550,7550,0
20240802,123900,52634790,7550,7550,7550,7550,0
20240802,123800,52634790,7550,7550,7550,7550,0
20240802,123700,52634790,7550,7550,7550,7550,3
20240802,123600,52612140,7560,7560,7560,7560,0
20240802,123500,52612140,7560,7560,7560,7560,0
20240802,123400,52612140,7560,7560,7560,7560,0
20240802,123300,52612140,7560,7560,7560,7560,0
20240802,123200,52612140,7560,7560,7560,7560,0
20240802,123100,52612140,7560,7560,7560,7560,0
20240802,123000,52612140,7560,7560,7560,7560,0
20240802,122900,52612140,7560,7560,7560,7560,0
20240802,122800,52612140,7560,7560,7560,7560,0
20240802,122700,52612140,7560,7560,7560,7560,0
20240802,122600,52612140,7560,7560,7560,7560,0
20240802,122500,52612140,7560,7560,7560,7560,0
20240802,122400,52612140,7560,7560,7560,7560,0
20240802,122300,52612140,7560,7560,7560,7560,0
20240802,122200,52612140,7560,7580,7580,7510,1521
20240802,122100,41171400,7590,7590,7590,7590,0
20240802,122000,41171400,7590,7590,7590,7590,0
20240802,121900,41171400,7590,7590,7590,7590,0
20240802,121800,41171400,7590,7590,7590,7590,0
20240802,121700,41171400,7590,7590,7590,7590,0
20240802,121600,41171400,7590,7590,7590,7590,0
20240802,121500,41171400,7590,7590,7590,7590,0
20240802,121400,41171400,7590,7570,7590,7570,302
20240802,121300,38883040,7570,7570,7570,7570,11
20240802,121200,38799770,7570,7570,7570,7570,112
20240802,121100,37951930,7560,7560,7560,7560,0
20240802,121000,37951930,7560,7560,7580,7560,48
20240802,120900,37588890,7560,7550,7560,7550,8
20240802,120800,37528420,7540,7540,7540,7540,0
20240802,120700,37528420,7540,7540,7540,7540,38
20240802,120600,37241900,7540,7530,7540,7530,94
20240802,120500,36533970,7510,7510,7510,7510,0
20240802,120400,36533970,7510,7510,7510,7510,0
20240802,120300,36533970,7510,7520,7520,7510,13
20240802,120200,36436230,7510,7510,7510,7510,0
20240802,120100,36436230,7510,7510,7510,7510,0
20240802,120000,36436230,7510,7510,7510,7510,7
20240802,115900,36383660,7530,7530,7530,7530,2
20240802,115800,36368600,7530,7520,7530,7510,45
20240802,115700,36030200,7520,7520,7520,7520,21
20240802,115600,35872280,7520,7520,7520,7520,0
20240802,115500,35872280,7520,7520,7520,7520,43
20240802,115400,35548920,7520,7520,7520,7520,247
20240802,115300,33691480,7520,7520,7520,7520,0
20240802,115200,33691480,7520,7520,7520,7520,150
20240802,115100,32563480,7530,7530,7530,7530,0
20240802,115000,32563480,7530,7530,7530,7530,0
20240802,114900,32563480,7530,7530,7530,7530,10
20240802,114800,32488180,7540,7540,7540,7540,0
20240802,114700,32488180,7540,7540,7540,7540,0
20240802,114600,32488180,7540,7540,7540,7540,0
20240802,114500,32488180,7540,7540,7540,7540,0
20240802,114400,32488180,7540,7540,7540,7540,0
20240802,114300,32488180,7540,7540,7540,7540,0
20240802,114200,32488180,7540,7540,7540,7540,0
20240802,114100,32488180,7540,7540,7540,7540,0
20240802,114000,32488180,7540,7530,7540,7520,89
20240802,113900,31818650,7540,7540,7540,7540,12
20240802,113800,31728170,7530,7530,7530,7530,0
20240802,113700,31728170,7530,7530,7530,7530,0
20240802,113600,31728170,7530,7560,7560,7530,20
20240802,113500,31577140,7590,7580,7590,7580,37
20240802,113400,31296670,7580,7580,7580,7580,10
20240802,113300,31220870,7580,7580,7580,7580,20
20240802,113200,31069270,7580,7580,7580,7580,4
20240802,113100,31038950,7600,7600,7600,7600,0
20240802,113000,31038950,7600,7600,7600,7600,1
20240802,112900,31031350,7530,7530,7530,7530,0
20240802,112800,31031350,7530,7530,7530,7530,0
20240802,112700,31031350,7530,7530,7530,7530,0
20240802,112600,31031350,7530,7530,7530,7530,0
20240802,112500,31031350,7530,7530,7530,7530,0
20240802,112400,31031350,7530,7590,7590,7530,290
20240802,112300,28844420,7590,7590,7590,7590,3
20240802,112200,28821650,7600,7600,7600,7600,8
20240802,112100,28760850,7630,7630,7630,7630,0
20240802,112000,28760850,7630,7610,7630,7610,6
20240802,111900,28715170,7630,7630,7630,7630,0
20240802,111800,28715170,7630,7630,7630,7630,0
20240802,111700,28715170,7630,7630,7630,7630,0
20240802,111600,28715170,7630,7630,7630,7630,0
20240802,111500,28715170,7630,7630,7630,7630,0
20240802,111400,28715170,7630,7630,7630,7630,0
20240802,111300,28715170,7630,7630,7630,7630,0
20240802,111200,28715170,7630,7630,7630,7630,0
20240802,111100,28715170,7630,7630,7630,7630,0
20240802,111000,28715170,7630,7610,7630,7600,11
20240802,110900,28631470,7620,7620,7620,7620,11
20240802,110800,28547650,7620,7620,7620,7620,0
20240802,110700,28547650,7620,7620,7620,7620,0
20240802,110600,28547650,7620,7620,7620,7620,0
20240802,110500,28547650,7620,7620,7620,7620,0
20240802,110400,28547650,7620,7620,7620,7620,2
20240802,110300,28532410,7630,7630,7630,7630,0
20240802,110200,28532410,7630,7630,7630,7630,0
20240802,110100,28532410,7630,7630,7630,7630,0
20240802,110000,28532410,7630,7620,7630,7620,4
20240802,105900,28501920,7630,7640,7640,7630,13
20240802,105800,28402650,7640,7640,7640,7640,0
20240802,105700,28402650,7640,7640,7640,7640,0
20240802,105600,28402650,7640,7640,7640,7640,0
20240802,105500,28402650,7640,7640,7640,7640,1
20240802,105400,28395010,7670,7670,7670,7670,0
20240802,105300,28395010,7670,7670,7670,7670,0
20240802,105200,28395010,7670,7670,7670,7670,0
20240802,105100,28395010,7670,7670,7670,7670,0
20240802,105000,28395010,7670,7670,7670,7670,0
20240802,104900,28395010,7670,7650,7670,7650,6
20240802,104800,28349090,7650,7650,7650,7650,0
20240802,104700,28349090,7650,7650,7650,7650,0
20240802,104600,28349090,7650,7650,7650,7650,0
20240802,104500,28349090,7650,7650,7650,7650,0
20240802,104400,28349090,7650,7650,7650,7650,0
20240802,104300,28349090,7650,7650,7650,7650,0
20240802,104200,28349090,7650,7650,7650,7650,0
20240802,104100,28349090,7650,7650,7650,7650,0
20240802,104000,28349090,7650,7650,7650,7650,0
20240802,103900,28349090,7650,7650,7650,7650,0
20240802,103800,28349090,7650,7650,7650,7650,0
20240802,103700,28349090,7650,7650,7650,7650,0
20240802,103600,28349090,7650,7650,7650,7650,1
20240802,103500,28341440,7700,7660,7700,7660,14
20240802,103400,28233960,7660,7660,7660,7660,0
20240802,103300,28233960,7660,7660,7660,7660,0
20240802,103200,28233960,7660,7660,7660,7660,0
20240802,103100,28233960,7660,7660,7660,7660,0
20240802,103000,28233960,7660,7660,7660,7660,0
20240802,102900,28233960,7660,7660,7660,7660,7
20240802,102800,28180340,7710,7670,7710,7670,13
20240802,102700,28080590,7730,7730,7730,7730,0
20240802,102600,28080590,7730,7730,7730,7730,0
20240802,102500,28080590,7730,7730,7730,7730,0
20240802,102400,28080590,7730,7730,7730,7730,0
20240802,102300,28080590,7730,7730,7730,7730,0
20240802,102200,28080590,7730,7730,7730,7730,0
20240802,102100,28080590,7730,7730,7730,7730,0
20240802,102000,28080590,7730,7730,7730,7730,0
20240802,101900,28080590,7730,7730,7730,7730,0
20240802,101800,28080590,7730,7730,7730,7730,0
20240802,101700,28080590,7730,7730,7730,7730,0
20240802,101600,28080590,7730,7730,7730,7730,0
20240802,101500,28080590,7730,7730,7730,7730,0
20240802,101400,28080590,7730,7730,7730,7730,0
20240802,101300,28080590,7730,7730,7730,7730,0
20240802,101200,28080590,7730,7730,7730,7730,9
20240802,101100,28011020,7650,7650,7650,7650,0
20240802,101000,28011020,7650,7650,7650,7650,0
20240802,100900,28011020,7650,7650,7650,7650,34
20240802,100800,27750920,7620,7620,7620,7620,0
20240802,100700,27750920,7620,7610,7620,7610,412
20240802,100600,24613540,7610,7610,7610,7610,0
20240802,100500,24613540,7610,7610,7610,7610,0
20240802,100400,24613540,7610,7610,7610,7540,557
20240802,100300,20403760,7610,7610,7610,7610,0
20240802,100200,20403760,7610,7610,7610,7610,0
20240802,100100,20403760,7610,7610,7610,7610,9
20240802,100000,20335270,7620,7620,7620,7620,0
20240802,095900,20335270,7620,7620,7620,7620,3
20240802,095800,20312410,7620,7620,7620,7620,0
20240802,095700,20312410,7620,7620,7620,7620,0
20240802,095600,20312410,7620,7620,7620,7620,0
20240802,095500,20312410,7620,7620,7620,7620,0
20240802,095400,20312410,7620,7620,7620,7620,10
20240802,095300,20236210,7620,7610,7620,7610,128
20240802,095200,19261750,7620,7620,7620,7620,0
20240802,095100,19261750,7620,7620,7620,7620,0
20240802,095000,19261750,7620,7600,7620,7580,134
20240802,094900,18245180,7620,7620,7620,7620,0
20240802,094800,18245180,7620,7620,7620,7620,6
20240802,094700,18199460,7620,7620,7620,7620,0
20240802,094600,18199460,7620,7620,7620,7620,0
20240802,094500,18199460,7620,7590,7620,7580,31
20240802,094400,17964370,7600,7610,7610,7600,71
20240802,094300,17424110,7620,7610,7620,7610,45
20240802,094200,17081600,7610,7610,7610,7610,3
20240802,094100,17058770,7610,7610,7610,7610,2
20240802,094000,17043550,7610,7610,7610,7610,3
20240802,093900,17020720,7610,7610,7610,7610,0
20240802,093800,17020720,7610,7610,7610,7610,0
20240802,093700,17020720,7610,7610,7610,7610,0
20240802,093600,17020720,7610,7610,7610,7610,3
20240802,093500,16997890,7590,7590,7590,7590,0
20240802,093400,16997890,7590,7590,7590,7590,12
20240802,093300,16906810,7590,7580,7590,7570,196
20240802,093200,15422890,7580,7580,7580,7580,6
20240802,093100,15377410,7580,7580,7580,7580,0
20240802,093000,15377410,7580,7590,7590,7580,4
20240802,092900,15347060,7600,7600,7600,7600,5
20240802,092800,15309060,7600,7600,7600,7600,2
20240802,092700,15293860,7600,7600,7600,7600,0
20240802,092600,15293860,7600,7600,7600,7600,0
20240802,092500,15293860,7600,7600,7600,7600,0
20240802,092400,15293860,7600,7600,7600,7600,0
20240802,092300,15293860,7600,7600,7600,7600,0
20240802,092200,15293860,7600,7600,7600,7600,6
20240802,092100,15248260,7610,7600,7610,7600,78
20240802,092000,14655140,7610,7610,7610,7610,50
20240802,091900,14274640,7610,7570,7610,7570,3
20240802,091800,14251850,7610,7610,7610,7610,0
20240802,091700,14251850,7610,7610,7610,7610,0
20240802,091600,14251850,7610,7610,7610,7610,0
20240802,091500,14251850,7610,7570,7610,7570,133
20240802,091400,13244960,7610,7610,7610,7610,0
20240802,091300,13244960,7610,7610,7610,7610,0
20240802,091200,13244960,7610,7610,7610,7610,4
20240802,091100,13214520,7570,7570,7570,7570,1
20240802,091000,13206950,7630,7630,7630,7630,4
20240802,090900,13176430,7580,7610,7610,7580,397
20240802,090800,10165540,7600,7600,7600,7600,0
20240802,090700,10165540,7600,7600,7600,7600,0
20240802,090600,10165540,7600,7600,7600,7600,0
20240802,090500,10165540,7600,7600,7600,7600,11
20240802,090400,10081940,7650,7650,7650,7650,2
20240802,090300,10066640,7690,7690,7690,7690,3
20240802,090200,10043570,7700,7720,7720,7700,38
20240802,090100,9750310,7720,7720,7720,7720,1
20240802,090000,9742590,7570,7570,7570,7570,1287