KissMeData/085910/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,154662355,3285,3285,3285,3285,1246
20240802,195300,154662355,3285,3285,3285,3285,0
20240802,195200,154662355,3285,3285,3285,3285,0
20240802,195100,154662355,3285,3285,3285,3285,0
20240802,195000,154662355,3285,3285,3285,3285,0
20240802,194900,154662355,3285,3285,3285,3285,0
20240802,194800,154662355,3285,3285,3285,3285,0
20240802,194700,154662355,3285,3285,3285,3285,0
20240802,194600,154662355,3285,3285,3285,3285,0
20240802,194500,154662355,3285,3285,3285,3285,0
20240802,194400,154662355,3285,3285,3285,3285,0
20240802,194300,154662355,3285,3285,3285,3285,0
20240802,194200,154662355,3285,3285,3285,3285,0
20240802,194100,154662355,3285,3285,3285,3285,0
20240802,194000,154662355,3285,3285,3285,3285,0
20240802,193900,154662355,3285,3285,3285,3285,0
20240802,193800,154662355,3285,3285,3285,3285,0
20240802,193700,154662355,3285,3285,3285,3285,0
20240802,193600,154662355,3285,3285,3285,3285,0
20240802,193500,154662355,3285,3285,3285,3285,0
20240802,193400,154662355,3285,3285,3285,3285,0
20240802,193300,154662355,3285,3285,3285,3285,0
20240802,193200,154662355,3285,3285,3285,3285,0
20240802,193100,154662355,3285,3285,3285,3285,0
20240802,193000,154662355,3285,3285,3285,3285,0
20240802,192900,154662355,3285,3285,3285,3285,0
20240802,192800,154662355,3285,3285,3285,3285,0
20240802,192700,154662355,3285,3285,3285,3285,0
20240802,192600,154662355,3285,3285,3285,3285,0
20240802,192500,154662355,3285,3285,3285,3285,0
20240802,192400,154662355,3285,3285,3285,3285,1246
20240802,192300,154662355,3285,3285,3285,3285,0
20240802,192200,154662355,3285,3285,3285,3285,0
20240802,192100,154662355,3285,3285,3285,3285,0
20240802,192000,154662355,3285,3285,3285,3285,0
20240802,191900,154662355,3285,3285,3285,3285,0
20240802,191800,154662355,3285,3285,3285,3285,0
20240802,191700,154662355,3285,3285,3285,3285,0
20240802,191600,154662355,3285,3285,3285,3285,0
20240802,191500,154662355,3285,3285,3285,3285,0
20240802,191400,154662355,3285,3285,3285,3285,0
20240802,191300,154662355,3285,3285,3285,3285,0
20240802,191200,154662355,3285,3285,3285,3285,0
20240802,191100,154662355,3285,3285,3285,3285,0
20240802,191000,154662355,3285,3285,3285,3285,0
20240802,190900,154662355,3285,3285,3285,3285,0
20240802,190800,154662355,3285,3285,3285,3285,0
20240802,190700,154662355,3285,3285,3285,3285,0
20240802,190600,154662355,3285,3285,3285,3285,0
20240802,190500,154662355,3285,3285,3285,3285,0
20240802,190400,154662355,3285,3285,3285,3285,0
20240802,190300,154662355,3285,3285,3285,3285,0
20240802,190200,154662355,3285,3285,3285,3285,0
20240802,190100,154662355,3285,3285,3285,3285,0
20240802,190000,154662355,3285,3285,3285,3285,0
20240802,185900,154662355,3285,3285,3285,3285,0
20240802,185800,154662355,3285,3285,3285,3285,0
20240802,185700,154662355,3285,3285,3285,3285,0
20240802,185600,154662355,3285,3285,3285,3285,0
20240802,185500,154662355,3285,3285,3285,3285,0
20240802,185400,154662355,3285,3285,3285,3285,1246
20240802,185300,154662355,3285,3285,3285,3285,0
20240802,185200,154662355,3285,3285,3285,3285,0
20240802,185100,154662355,3285,3285,3285,3285,0
20240802,185000,154662355,3285,3285,3285,3285,0
20240802,184900,154662355,3285,3285,3285,3285,0
20240802,184800,154662355,3285,3285,3285,3285,0
20240802,184700,154662355,3285,3285,3285,3285,0
20240802,184600,154662355,3285,3285,3285,3285,0
20240802,184500,154662355,3285,3285,3285,3285,0
20240802,184400,154662355,3285,3285,3285,3285,0
20240802,184300,154662355,3285,3285,3285,3285,0
20240802,184200,154662355,3285,3285,3285,3285,0
20240802,184100,154662355,3285,3285,3285,3285,0
20240802,184000,154662355,3285,3285,3285,3285,0
20240802,183900,154662355,3285,3285,3285,3285,0
20240802,183800,154662355,3285,3285,3285,3285,0
20240802,183700,154662355,3285,3285,3285,3285,0
20240802,183600,154662355,3285,3285,3285,3285,0
20240802,183500,154662355,3285,3285,3285,3285,0
20240802,183400,154662355,3285,3285,3285,3285,0
20240802,183300,154662355,3285,3285,3285,3285,0
20240802,183200,154662355,3285,3285,3285,3285,0
20240802,183100,154662355,3285,3285,3285,3285,0
20240802,183000,154662355,3285,3285,3285,3285,0
20240802,182900,154662355,3285,3285,3285,3285,0
20240802,182800,154662355,3285,3285,3285,3285,0
20240802,182700,154662355,3285,3285,3285,3285,0
20240802,182600,154662355,3285,3285,3285,3285,0
20240802,182500,154662355,3285,3285,3285,3285,0
20240802,182400,154662355,3285,3285,3285,3285,1246
20240802,182300,154662355,3285,3285,3285,3285,0
20240802,182200,154662355,3285,3285,3285,3285,0
20240802,182100,154662355,3285,3285,3285,3285,0
20240802,182000,154662355,3285,3285,3285,3285,0
20240802,181900,154662355,3285,3285,3285,3285,0
20240802,181800,154662355,3285,3285,3285,3285,0
20240802,181700,154662355,3285,3285,3285,3285,0
20240802,181600,154662355,3285,3285,3285,3285,0
20240802,181500,154662355,3285,3285,3285,3285,0
20240802,181400,154662355,3285,3285,3285,3285,0
20240802,181300,154662355,3285,3285,3285,3285,0
20240802,181200,154662355,3285,3285,3285,3285,0
20240802,181100,154662355,3285,3285,3285,3285,0
20240802,181000,154662355,3285,3285,3285,3285,0
20240802,180900,154662355,3285,3285,3285,3285,0
20240802,180800,154662355,3285,3285,3285,3285,0
20240802,180700,154662355,3285,3285,3285,3285,0
20240802,180600,154662355,3285,3285,3285,3285,0
20240802,180500,154662355,3285,3285,3285,3285,0
20240802,180400,154662355,3285,3285,3285,3285,0
20240802,180300,154662355,3285,3285,3285,3285,0
20240802,180200,154662355,3285,3285,3285,3285,0
20240802,180100,154662355,3285,3285,3285,3285,0
20240802,180000,154662355,3285,3285,3285,3285,0
20240802,175900,154662355,3285,3285,3285,3285,0
20240802,175800,154662355,3285,3285,3285,3285,0
20240802,175700,154662355,3285,3285,3285,3285,0
20240802,175600,154662355,3285,3285,3285,3285,0
20240802,175500,154662355,3285,3285,3285,3285,0
20240802,175400,154662355,3285,3285,3285,3285,1246
20240802,175300,154662355,3285,3285,3285,3285,0
20240802,175200,154662355,3285,3285,3285,3285,0
20240802,175100,154662355,3285,3285,3285,3285,0
20240802,175000,154662355,3285,3285,3285,3285,0
20240802,174900,154662355,3285,3285,3285,3285,0
20240802,174800,154662355,3285,3285,3285,3285,0
20240802,174700,154662355,3285,3285,3285,3285,0
20240802,174600,154662355,3285,3285,3285,3285,0
20240802,174500,154662355,3285,3285,3285,3285,0
20240802,174400,154662355,3285,3285,3285,3285,0
20240802,174300,154662355,3285,3285,3285,3285,0
20240802,174200,154662355,3285,3285,3285,3285,0
20240802,174100,154662355,3285,3285,3285,3285,0
20240802,174000,154662355,3285,3285,3285,3285,0
20240802,173900,154662355,3285,3285,3285,3285,0
20240802,173800,154662355,3285,3285,3285,3285,0
20240802,173700,154662355,3285,3285,3285,3285,0
20240802,173600,154662355,3285,3285,3285,3285,0
20240802,173500,154662355,3285,3285,3285,3285,0
20240802,173400,154662355,3285,3285,3285,3285,0
20240802,173300,154662355,3285,3285,3285,3285,0
20240802,173200,154662355,3285,3285,3285,3285,0
20240802,173100,154662355,3285,3285,3285,3285,0
20240802,173000,154662355,3285,3285,3285,3285,0
20240802,172900,154662355,3285,3285,3285,3285,0
20240802,172800,154662355,3285,3285,3285,3285,0
20240802,172700,154662355,3285,3285,3285,3285,0
20240802,172600,154662355,3285,3285,3285,3285,0
20240802,172500,154662355,3285,3285,3285,3285,0
20240802,172400,154662355,3285,3285,3285,3285,1246
20240802,172300,154662355,3285,3285,3285,3285,0
20240802,172200,154662355,3285,3285,3285,3285,0
20240802,172100,154662355,3285,3285,3285,3285,0
20240802,172000,154662355,3285,3285,3285,3285,0
20240802,171900,154662355,3285,3285,3285,3285,0
20240802,171800,154662355,3285,3285,3285,3285,0
20240802,171700,154662355,3285,3285,3285,3285,0
20240802,171600,154662355,3285,3285,3285,3285,0
20240802,171500,154662355,3285,3285,3285,3285,0
20240802,171400,154662355,3285,3285,3285,3285,0
20240802,171300,154662355,3285,3285,3285,3285,0
20240802,171200,154662355,3285,3285,3285,3285,0
20240802,171100,154662355,3285,3285,3285,3285,0
20240802,171000,154662355,3285,3285,3285,3285,0
20240802,170900,154662355,3285,3285,3285,3285,0
20240802,170800,154662355,3285,3285,3285,3285,0
20240802,170700,154662355,3285,3285,3285,3285,0
20240802,170600,154662355,3285,3285,3285,3285,0
20240802,170500,154662355,3285,3285,3285,3285,0
20240802,170400,154662355,3285,3285,3285,3285,0
20240802,170300,154662355,3285,3285,3285,3285,0
20240802,170200,154662355,3285,3285,3285,3285,0
20240802,170100,154662355,3285,3285,3285,3285,0
20240802,170000,154662355,3285,3285,3285,3285,0
20240802,165900,154662355,3285,3285,3285,3285,0
20240802,165800,154662355,3285,3285,3285,3285,0
20240802,165700,154662355,3285,3285,3285,3285,0
20240802,165600,154662355,3285,3285,3285,3285,0
20240802,165500,154662355,3285,3285,3285,3285,0
20240802,165400,154662355,3285,3285,3285,3285,1246
20240802,165300,154662355,3285,3285,3285,3285,0
20240802,165200,154662355,3285,3285,3285,3285,0
20240802,165100,154662355,3285,3285,3285,3285,0
20240802,165000,154662355,3285,3285,3285,3285,0
20240802,164900,154662355,3285,3285,3285,3285,0
20240802,164800,154662355,3285,3285,3285,3285,0
20240802,164700,154662355,3285,3285,3285,3285,0
20240802,164600,154662355,3285,3285,3285,3285,0
20240802,164500,154662355,3285,3285,3285,3285,0
20240802,164400,154662355,3285,3285,3285,3285,0
20240802,164300,154662355,3285,3285,3285,3285,0
20240802,164200,154662355,3285,3285,3285,3285,0
20240802,164100,154662355,3285,3285,3285,3285,0
20240802,164000,154662355,3285,3285,3285,3285,0
20240802,163900,154662355,3285,3285,3285,3285,0
20240802,163800,154662355,3285,3285,3285,3285,0
20240802,163700,154662355,3285,3285,3285,3285,0
20240802,163600,154662355,3285,3285,3285,3285,0
20240802,163500,154662355,3285,3285,3285,3285,0
20240802,163400,154662355,3285,3285,3285,3285,0
20240802,163300,154662355,3285,3285,3285,3285,0
20240802,163200,154662355,3285,3285,3285,3285,0
20240802,163100,154662355,3285,3285,3285,3285,0
20240802,163000,154662355,3285,3285,3285,3285,0
20240802,162900,154662355,3285,3285,3285,3285,0
20240802,162800,154662355,3285,3285,3285,3285,0
20240802,162700,154662355,3285,3285,3285,3285,0
20240802,162600,154662355,3285,3285,3285,3285,0
20240802,162500,154662355,3285,3285,3285,3285,0
20240802,162400,154662355,3285,3285,3285,3285,1246
20240802,162300,154662355,3285,3285,3285,3285,0
20240802,162200,154662355,3285,3285,3285,3285,0
20240802,162100,154662355,3285,3285,3285,3285,0
20240802,162000,154662355,3285,3285,3285,3285,0
20240802,161900,154662355,3285,3285,3285,3285,0
20240802,161800,154662355,3285,3285,3285,3285,0
20240802,161700,154662355,3285,3285,3285,3285,0
20240802,161600,154662355,3285,3285,3285,3285,0
20240802,161500,154662355,3285,3285,3285,3285,0
20240802,161400,154662355,3285,3285,3285,3285,0
20240802,161300,154662355,3285,3285,3285,3285,0
20240802,161200,154662355,3285,3285,3285,3285,0
20240802,161100,154662355,3285,3285,3285,3285,0
20240802,161000,154662355,3285,3285,3285,3285,0
20240802,160900,154662355,3285,3285,3285,3285,0
20240802,160800,154662355,3285,3285,3285,3285,0
20240802,160700,154662355,3285,3285,3285,3285,0
20240802,160600,154662355,3285,3285,3285,3285,0
20240802,160500,154662355,3285,3285,3285,3285,0
20240802,160400,154662355,3285,3285,3285,3285,0
20240802,160300,154662355,3285,3285,3285,3285,0
20240802,160200,154662355,3285,3285,3285,3285,0
20240802,160100,154662355,3285,3285,3285,3285,0
20240802,160000,154662355,3285,3285,3285,3285,0
20240802,155900,154662355,3285,3285,3285,3285,0
20240802,155800,154662355,3285,3285,3285,3285,0
20240802,155700,154662355,3285,3285,3285,3285,0
20240802,155600,154662355,3285,3285,3285,3285,0
20240802,155500,154662355,3285,3285,3285,3285,0
20240802,155400,154662355,3285,3285,3285,3285,1246
20240802,155300,154662355,3285,3285,3285,3285,0
20240802,155200,154662355,3285,3285,3285,3285,0
20240802,155100,154662355,3285,3285,3285,3285,0
20240802,155000,154662355,3285,3285,3285,3285,0
20240802,154900,154662355,3285,3285,3285,3285,0
20240802,154800,154662355,3285,3285,3285,3285,0
20240802,154700,154662355,3285,3285,3285,3285,0
20240802,154600,154662355,3285,3285,3285,3285,0
20240802,154500,154662355,3285,3285,3285,3285,0
20240802,154400,154662355,3285,3285,3285,3285,0
20240802,154300,154662355,3285,3285,3285,3285,0
20240802,154200,154662355,3285,3285,3285,3285,0
20240802,154100,154662355,3285,3285,3285,3285,0
20240802,154000,154662355,3285,3285,3285,3285,0
20240802,153900,154662355,3285,3285,3285,3285,0
20240802,153800,154662355,3285,3285,3285,3285,0
20240802,153700,154662355,3285,3285,3285,3285,0
20240802,153600,154662355,3285,3285,3285,3285,0
20240802,153500,154662355,3285,3285,3285,3285,0
20240802,153400,154662355,3285,3285,3285,3285,0
20240802,153300,154662355,3285,3285,3285,3285,0
20240802,153200,154662355,3285,3285,3285,3285,0
20240802,153100,154662355,3285,3285,3285,3285,0
20240802,153000,154662355,3285,3285,3285,3285,1246
20240802,152900,150569245,3285,3285,3285,3285,0
20240802,152800,150569245,3285,3285,3285,3285,0
20240802,152700,150569245,3285,3285,3285,3285,0
20240802,152600,150569245,3285,3285,3285,3285,0
20240802,152500,150569245,3285,3285,3285,3285,0
20240802,152400,150569245,3285,3285,3285,3285,0
20240802,152300,150569245,3285,3285,3285,3285,0
20240802,152200,150569245,3285,3285,3285,3285,0
20240802,152100,150569245,3285,3285,3285,3285,0
20240802,152000,150569245,3285,3285,3285,3285,0
20240802,151900,150569245,3285,3260,3285,3245,812
20240802,151800,147924090,3255,3260,3260,3255,367
20240802,151700,146727760,3280,3280,3280,3280,0
20240802,151600,146727760,3280,3280,3280,3280,0
20240802,151500,146727760,3280,3265,3280,3265,334
20240802,151400,145636800,3285,3285,3285,3285,0
20240802,151300,145636800,3285,3285,3285,3285,608
20240802,151200,143639520,3285,3285,3285,3285,0
20240802,151100,143639520,3285,3285,3285,3285,0
20240802,151000,143639520,3285,3285,3285,3285,0
20240802,150900,143639520,3285,3285,3285,3285,0
20240802,150800,143639520,3285,3280,3290,3280,211
20240802,150700,142947380,3275,3275,3275,3275,0
20240802,150600,142947380,3275,3275,3275,3275,0
20240802,150500,142947380,3275,3275,3275,3275,1
20240802,150400,142944105,3250,3250,3250,3250,0
20240802,150300,142944105,3250,3250,3250,3250,0
20240802,150200,142944105,3250,3250,3250,3250,330
20240802,150100,141871605,3250,3250,3250,3250,0
20240802,150000,141871605,3250,3250,3250,3250,230
20240802,145900,141124105,3250,3250,3250,3250,0
20240802,145800,141124105,3250,3250,3250,3250,49
20240802,145700,140964855,3285,3285,3285,3285,0
20240802,145600,140964855,3285,3285,3285,3285,0
20240802,145500,140964855,3285,3285,3285,3285,0
20240802,145400,140964855,3285,3275,3285,3275,2
20240802,145300,140958295,3275,3250,3275,3250,700
20240802,145200,138677295,3240,3240,3240,3240,0
20240802,145100,138677295,3240,3240,3240,3240,0
20240802,145000,138677295,3240,3245,3245,3240,290
20240802,144900,137737545,3250,3250,3250,3250,0
20240802,144800,137737545,3250,3250,3250,3250,0
20240802,144700,137737545,3250,3250,3250,3250,0
20240802,144600,137737545,3250,3250,3250,3250,0
20240802,144500,137737545,3250,3250,3250,3250,0
20240802,144400,137737545,3250,3250,3250,3250,0
20240802,144300,137737545,3250,3250,3250,3250,1
20240802,144200,137734295,3240,3245,3245,3240,1000
20240802,144100,134494245,3250,3250,3250,3250,1
20240802,144000,134490995,3240,3245,3245,3240,1054
20240802,143900,131074525,3245,3250,3250,3245,2228
20240802,143800,123843025,3260,3260,3260,3260,5
20240802,143700,123826725,3260,3260,3260,3260,0
20240802,143600,123826725,3260,3260,3260,3260,0
20240802,143500,123826725,3260,3260,3260,3260,0
20240802,143400,123826725,3260,3260,3260,3260,20
20240802,143300,123761525,3260,3260,3260,3260,0
20240802,143200,123761525,3260,3260,3260,3260,0
20240802,143100,123761525,3260,3255,3260,3255,20
20240802,143000,123696375,3255,3255,3255,3255,0
20240802,142900,123696375,3255,3255,3255,3255,0
20240802,142800,123696375,3255,3255,3255,3255,0
20240802,142700,123696375,3255,3255,3255,3255,1
20240802,142600,123693120,3255,3255,3255,3255,200
20240802,142500,123042120,3260,3260,3260,3260,67
20240802,142400,122823700,3260,3260,3260,3260,3
20240802,142300,122813920,3260,3260,3260,3260,0
20240802,142200,122813920,3260,3260,3260,3260,0
20240802,142100,122813920,3260,3255,3260,3255,230
20240802,142000,122064280,3250,3255,3255,3250,306
20240802,141900,121069750,3255,3255,3255,3255,12
20240802,141800,121030690,3260,3260,3260,3260,2
20240802,141700,121024170,3260,3260,3260,3260,100
20240802,141600,120698170,3260,3260,3260,3260,0
20240802,141500,120698170,3260,3260,3260,3260,0
20240802,141400,120698170,3260,3260,3260,3250,4335
20240802,141300,106596915,3255,3270,3270,3255,3025
20240802,141200,96734080,3275,3275,3275,3275,0
20240802,141100,96734080,3275,3275,3275,3275,0
20240802,141000,96734080,3275,3275,3275,3275,0
20240802,140900,96734080,3275,3275,3275,3275,0
20240802,140800,96734080,3275,3275,3275,3275,0
20240802,140700,96734080,3275,3275,3275,3275,0
20240802,140600,96734080,3275,3275,3275,3275,0
20240802,140500,96734080,3275,3275,3275,3275,0
20240802,140400,96734080,3275,3275,3275,3275,0
20240802,140300,96734080,3275,3270,3275,3265,51
20240802,140200,96567455,3265,3265,3265,3265,0
20240802,140100,96567455,3265,3265,3265,3265,0
20240802,140000,96567455,3265,3265,3265,3265,0
20240802,135900,96567455,3265,3265,3265,3265,0
20240802,135800,96567455,3265,3265,3265,3265,0
20240802,135700,96567455,3265,3265,3265,3265,0
20240802,135600,96567455,3265,3265,3265,3265,0
20240802,135500,96567455,3265,3275,3275,3265,462
20240802,135400,95058270,3275,3275,3275,3275,0
20240802,135300,95058270,3275,3275,3275,3275,0
20240802,135200,95058270,3275,3275,3275,3275,0
20240802,135100,95058270,3275,3275,3275,3275,5
20240802,135000,95041895,3275,3275,3275,3275,0
20240802,134900,95041895,3275,3275,3275,3275,0
20240802,134800,95041895,3275,3275,3275,3275,0
20240802,134700,95041895,3275,3275,3275,3275,0
20240802,134600,95041895,3275,3275,3275,3275,0
20240802,134500,95041895,3275,3275,3275,3275,40
20240802,134400,94910895,3275,3275,3275,3275,5
20240802,134300,94894520,3275,3275,3275,3275,0
20240802,134200,94894520,3275,3275,3275,3275,0
20240802,134100,94894520,3275,3275,3275,3275,0
20240802,134000,94894520,3275,3275,3275,3275,0
20240802,133900,94894520,3275,3275,3275,3275,0
20240802,133800,94894520,3275,3275,3275,3275,0
20240802,133700,94894520,3275,3275,3275,3275,0
20240802,133600,94894520,3275,3275,3275,3275,20
20240802,133500,94829020,3275,3275,3275,3275,30
20240802,133400,94730770,3270,3270,3270,3270,0
20240802,133300,94730770,3270,3270,3270,3270,0
20240802,133200,94730770,3270,3270,3270,3270,0
20240802,133100,94730770,3270,3270,3270,3270,0
20240802,133000,94730770,3270,3270,3270,3270,0
20240802,132900,94730770,3270,3270,3270,3270,0
20240802,132800,94730770,3270,3270,3270,3270,0
20240802,132700,94730770,3270,3270,3270,3270,0
20240802,132600,94730770,3270,3270,3270,3270,50
20240802,132500,94567270,3275,3275,3275,3275,10
20240802,132400,94534520,3270,3270,3270,3270,0
20240802,132300,94534520,3270,3270,3270,3270,228
20240802,132200,93788960,3275,3275,3275,3275,100
20240802,132100,93461460,3275,3275,3275,3275,65
20240802,132000,93248585,3275,3275,3275,3275,0
20240802,131900,93248585,3275,3275,3275,3275,100
20240802,131800,92921085,3275,3275,3275,3275,0
20240802,131700,92921085,3275,3275,3275,3275,559
20240802,131600,91090360,3280,3285,3285,3280,245
20240802,131500,90286755,3285,3285,3285,3285,73
20240802,131400,90046950,3280,3285,3285,3280,20
20240802,131300,89981345,3280,3285,3285,3280,1010
20240802,131200,86668495,3285,3285,3285,3285,4
20240802,131100,86655355,3280,3290,3290,3280,273
20240802,131000,85758865,3295,3295,3295,3295,20
20240802,130900,85692965,3300,3300,3300,3300,0
20240802,130800,85692965,3300,3300,3300,3300,0
20240802,130700,85692965,3300,3300,3300,3300,0
20240802,130600,85692965,3300,3300,3300,3300,0
20240802,130500,85692965,3300,3300,3300,3300,35
20240802,130400,85577465,3300,3300,3300,3300,1
20240802,130300,85574165,3300,3300,3300,3300,0
20240802,130200,85574165,3300,3300,3300,3300,0
20240802,130100,85574165,3300,3300,3300,3300,0
20240802,130000,85574165,3300,3300,3300,3300,0
20240802,125900,85574165,3300,3300,3300,3300,1
20240802,125800,85570865,3300,3300,3300,3300,0
20240802,125700,85570865,3300,3300,3300,3300,0
20240802,125600,85570865,3300,3300,3300,3300,0
20240802,125500,85570865,3300,3300,3300,3300,0
20240802,125400,85570865,3300,3300,3300,3300,21
20240802,125300,85501565,3295,3295,3295,3295,0
20240802,125200,85501565,3295,3295,3295,3295,0
20240802,125100,85501565,3295,3295,3295,3295,0
20240802,125000,85501565,3295,3295,3295,3295,0
20240802,124900,85501565,3295,3295,3295,3295,0
20240802,124800,85501565,3295,3295,3295,3295,0
20240802,124700,85501565,3295,3295,3295,3295,0
20240802,124600,85501565,3295,3295,3295,3295,0
20240802,124500,85501565,3295,3295,3295,3295,0
20240802,124400,85501565,3295,3295,3295,3295,0
20240802,124300,85501565,3295,3295,3295,3295,0
20240802,124200,85501565,3295,3295,3295,3295,3
20240802,124100,85491680,3300,3300,3300,3300,184
20240802,124000,84884480,3295,3295,3295,3295,0
20240802,123900,84884480,3295,3295,3295,3295,1000
20240802,123800,81589480,3295,3295,3295,3295,1
20240802,123700,81586185,3295,3295,3295,3295,0
20240802,123600,81586185,3295,3295,3295,3295,0
20240802,123500,81586185,3295,3295,3295,3295,0
20240802,123400,81586185,3295,3295,3295,3295,0
20240802,123300,81586185,3295,3295,3295,3295,0
20240802,123200,81586185,3295,3295,3295,3295,0
20240802,123100,81586185,3295,3290,3295,3285,1123
20240802,123000,77895300,3295,3295,3295,3295,0
20240802,122900,77895300,3295,3295,3295,3295,20
20240802,122800,77829400,3300,3300,3300,3300,0
20240802,122700,77829400,3300,3300,3300,3300,0
20240802,122600,77829400,3300,3300,3300,3300,0
20240802,122500,77829400,3300,3300,3300,3300,0
20240802,122400,77829400,3300,3300,3300,3300,0
20240802,122300,77829400,3300,3300,3300,3300,20
20240802,122200,77763400,3315,3315,3315,3315,0
20240802,122100,77763400,3315,3315,3315,3315,0
20240802,122000,77763400,3315,3315,3315,3315,0
20240802,121900,77763400,3315,3315,3315,3315,0
20240802,121800,77763400,3315,3315,3315,3315,0
20240802,121700,77763400,3315,3315,3315,3315,0
20240802,121600,77763400,3315,3315,3315,3315,0
20240802,121500,77763400,3315,3315,3315,3315,0
20240802,121400,77763400,3315,3315,3315,3315,0
20240802,121300,77763400,3315,3315,3315,3315,0
20240802,121200,77763400,3315,3315,3315,3315,0
20240802,121100,77763400,3315,3315,3315,3315,0
20240802,121000,77763400,3315,3315,3315,3315,0
20240802,120900,77763400,3315,3315,3315,3315,0
20240802,120800,77763400,3315,3315,3315,3315,0
20240802,120700,77763400,3315,3315,3315,3315,77
20240802,120600,77508145,3315,3315,3315,3315,1
20240802,120500,77504830,3305,3305,3305,3305,15
20240802,120400,77455255,3320,3320,3320,3320,0
20240802,120300,77455255,3320,3320,3320,3320,0
20240802,120200,77455255,3320,3320,3320,3320,0
20240802,120100,77455255,3320,3320,3320,3320,1
20240802,120000,77451935,3295,3295,3295,3295,481
20240802,115900,75867040,3310,3310,3310,3310,0
20240802,115800,75867040,3310,3310,3310,3310,0
20240802,115700,75867040,3310,3310,3310,3310,0
20240802,115600,75867040,3310,3310,3310,3310,0
20240802,115500,75867040,3310,3310,3310,3310,0
20240802,115400,75867040,3310,3310,3310,3310,0
20240802,115300,75867040,3310,3310,3310,3310,0
20240802,115200,75867040,3310,3310,3310,3310,0
20240802,115100,75867040,3310,3310,3310,3310,0
20240802,115000,75867040,3310,3310,3310,3310,0
20240802,114900,75867040,3310,3310,3310,3310,0
20240802,114800,75867040,3310,3310,3310,3310,0
20240802,114700,75867040,3310,3310,3310,3310,0
20240802,114600,75867040,3310,3310,3310,3310,0
20240802,114500,75867040,3310,3310,3310,3310,0
20240802,114400,75867040,3310,3310,3310,3310,0
20240802,114300,75867040,3310,3310,3310,3310,0
20240802,114200,75867040,3310,3310,3310,3310,0
20240802,114100,75867040,3310,3310,3310,3310,0
20240802,114000,75867040,3310,3310,3310,3310,0
20240802,113900,75867040,3310,3310,3310,3310,0
20240802,113800,75867040,3310,3310,3310,3310,0
20240802,113700,75867040,3310,3310,3310,3310,0
20240802,113600,75867040,3310,3310,3310,3310,0
20240802,113500,75867040,3310,3310,3310,3310,11
20240802,113400,75830630,3310,3310,3310,3310,982
20240802,113300,72580210,3310,3310,3310,3310,1
20240802,113200,72576900,3290,3290,3290,3290,0
20240802,113100,72576900,3290,3290,3290,3290,993
20240802,113000,69309930,3290,3290,3290,3290,0
20240802,112900,69309930,3290,3290,3290,3290,3
20240802,112800,69300060,3290,3290,3290,3290,11
20240802,112700,69263870,3290,3280,3290,3275,2199
20240802,112600,62061935,3290,3290,3290,3290,0
20240802,112500,62061935,3290,3290,3290,3290,1
20240802,112400,62058645,3290,3290,3290,3290,0
20240802,112300,62058645,3290,3280,3290,3280,201
20240802,112200,61399355,3290,3290,3290,3290,13
20240802,112100,61356585,3290,3290,3290,3290,0
20240802,112000,61356585,3290,3290,3290,3290,1001
20240802,111900,58063295,3290,3285,3290,3285,2
20240802,111800,58056720,3290,3280,3290,3280,351
20240802,111700,56905430,3290,3290,3290,3290,0
20240802,111600,56905430,3290,3290,3290,3290,0
20240802,111500,56905430,3290,3315,3315,3285,3328
20240802,111400,45966610,3295,3295,3295,3295,154
20240802,111300,45459180,3315,3315,3315,3315,0
20240802,111200,45459180,3315,3315,3315,3315,0
20240802,111100,45459180,3315,3315,3315,3315,0
20240802,111000,45459180,3315,3315,3315,3315,1
20240802,110900,45455865,3315,3315,3315,3315,0
20240802,110800,45455865,3315,3315,3315,3315,0
20240802,110700,45455865,3315,3315,3315,3315,0
20240802,110600,45455865,3315,3315,3315,3315,16
20240802,110500,45402825,3315,3315,3315,3315,0
20240802,110400,45402825,3315,3315,3315,3315,0
20240802,110300,45402825,3315,3315,3315,3315,0
20240802,110200,45402825,3315,3315,3315,3315,1
20240802,110100,45399510,3295,3295,3295,3295,0
20240802,110000,45399510,3295,3315,3315,3295,4
20240802,105900,45386310,3295,3310,3310,3295,655
20240802,105800,43228050,3315,3295,3315,3295,4
20240802,105700,43214850,3295,3295,3295,3295,0
20240802,105600,43214850,3295,3295,3295,3295,0
20240802,105500,43214850,3295,3295,3295,3295,1
20240802,105400,43211555,3295,3295,3295,3295,0
20240802,105300,43211555,3295,3300,3300,3295,4306
20240802,105200,29002015,3305,3310,3310,3305,148
20240802,105100,28512855,3325,3325,3325,3325,0
20240802,105000,28512855,3325,3325,3325,3325,0
20240802,104900,28512855,3325,3325,3325,3325,0
20240802,104800,28512855,3325,3325,3325,3325,0
20240802,104700,28512855,3325,3325,3325,3325,0
20240802,104600,28512855,3325,3325,3325,3325,0
20240802,104500,28512855,3325,3325,3325,3325,5
20240802,104400,28496230,3300,3300,3300,3300,0
20240802,104300,28496230,3300,3300,3300,3300,0
20240802,104200,28496230,3300,3300,3300,3300,0
20240802,104100,28496230,3300,3300,3300,3300,0
20240802,104000,28496230,3300,3300,3300,3300,0
20240802,103900,28496230,3300,3300,3300,3300,0
20240802,103800,28496230,3300,3305,3305,3300,3749
20240802,103700,16124150,3325,3325,3325,3325,5
20240802,103600,16107525,3325,3325,3325,3325,0
20240802,103500,16107525,3325,3305,3325,3305,37
20240802,103400,15985060,3300,3300,3300,3300,0
20240802,103300,15985060,3300,3300,3300,3300,0
20240802,103200,15985060,3300,3305,3305,3300,278
20240802,103100,15067340,3325,3325,3325,3325,0
20240802,103000,15067340,3325,3325,3325,3325,0
20240802,102900,15067340,3325,3325,3325,3325,0
20240802,102800,15067340,3325,3325,3325,3325,0
20240802,102700,15067340,3325,3325,3325,3325,0
20240802,102600,15067340,3325,3325,3325,3325,0
20240802,102500,15067340,3325,3310,3325,3300,1090
20240802,102400,11463230,3325,3325,3325,3325,0
20240802,102300,11463230,3325,3325,3325,3325,0
20240802,102200,11463230,3325,3325,3325,3325,0
20240802,102100,11463230,3325,3325,3325,3325,0
20240802,102000,11463230,3325,3325,3325,3325,0
20240802,101900,11463230,3325,3325,3325,3325,0
20240802,101800,11463230,3325,3325,3325,3325,0
20240802,101700,11463230,3325,3325,3325,3325,0
20240802,101600,11463230,3325,3325,3325,3325,1
20240802,101500,11459905,3325,3325,3325,3325,0
20240802,101400,11459905,3325,3325,3325,3325,0
20240802,101300,11459905,3325,3325,3325,3325,0
20240802,101200,11459905,3325,3305,3325,3305,6
20240802,101100,11440055,3325,3325,3325,3325,0
20240802,101000,11440055,3325,3325,3325,3325,0
20240802,100900,11440055,3325,3325,3325,3325,2
20240802,100800,11433405,3325,3325,3325,3325,0
20240802,100700,11433405,3325,3325,3325,3325,0
20240802,100600,11433405,3325,3325,3325,3325,0
20240802,100500,11433405,3325,3325,3325,3325,0
20240802,100400,11433405,3325,3325,3325,3325,0
20240802,100300,11433405,3325,3325,3325,3325,0
20240802,100200,11433405,3325,3325,3325,3325,0
20240802,100100,11433405,3325,3310,3325,3310,998
20240802,100000,8129875,3325,3325,3325,3325,0
20240802,095900,8129875,3325,3325,3325,3325,2
20240802,095800,8123225,3320,3320,3320,3320,30
20240802,095700,8023625,3325,3325,3325,3325,1
20240802,095600,8020300,3325,3325,3325,3325,0
20240802,095500,8020300,3325,3325,3325,3325,0
20240802,095400,8020300,3325,3325,3325,3325,0
20240802,095300,8020300,3325,3325,3325,3325,0
20240802,095200,8020300,3325,3325,3325,3325,0
20240802,095100,8020300,3325,3325,3325,3325,0
20240802,095000,8020300,3325,3315,3330,3310,340
20240802,094900,6893895,3330,3330,3330,3330,0
20240802,094800,6893895,3330,3330,3330,3330,0
20240802,094700,6893895,3330,3330,3330,3330,0
20240802,094600,6893895,3330,3330,3330,3330,0
20240802,094500,6893895,3330,3330,3330,3330,0
20240802,094400,6893895,3330,3330,3330,3330,0
20240802,094300,6893895,3330,3330,3330,3330,1
20240802,094200,6890565,3330,3320,3330,3315,1262
20240802,094100,2706780,3330,3330,3330,3330,0
20240802,094000,2706780,3330,3330,3330,3330,0
20240802,093900,2706780,3330,3330,3330,3330,0
20240802,093800,2706780,3330,3320,3330,3320,102
20240802,093700,2368125,3325,3325,3325,3325,10
20240802,093600,2334875,3325,3320,3325,3320,101
20240802,093500,1999550,3325,3325,3325,3325,0
20240802,093400,1999550,3325,3325,3325,3325,1
20240802,093300,1996225,3325,3325,3325,3325,0
20240802,093200,1996225,3325,3325,3325,3325,0
20240802,093100,1996225,3325,3325,3325,3325,48
20240802,093000,1836625,3330,3330,3330,3330,0
20240802,092900,1836625,3330,3330,3330,3330,0
20240802,092800,1836625,3330,3330,3330,3330,0
20240802,092700,1836625,3330,3330,3330,3330,2
20240802,092600,1829965,3330,3335,3335,3330,3
20240802,092500,1819970,3340,3340,3340,3340,0
20240802,092400,1819970,3340,3330,3340,3330,3
20240802,092300,1809970,3340,3340,3340,3340,0
20240802,092200,1809970,3340,3340,3340,3340,0
20240802,092100,1809970,3340,3340,3340,3340,1
20240802,092000,1806630,3345,3345,3345,3345,0
20240802,091900,1806630,3345,3325,3345,3325,256
20240802,091800,955410,3350,3350,3350,3350,0
20240802,091700,955410,3350,3350,3350,3350,0
20240802,091600,955410,3350,3350,3350,3350,0
20240802,091500,955410,3350,3350,3350,3350,0
20240802,091400,955410,3350,3350,3350,3350,0
20240802,091300,955410,3350,3350,3350,3350,0
20240802,091200,955410,3350,3350,3350,3350,0
20240802,091100,955410,3350,3350,3350,3345,56
20240802,091000,768080,3350,3350,3350,3350,58
20240802,090900,573780,3365,3365,3365,3365,0
20240802,090800,573780,3365,3365,3365,3365,0
20240802,090700,573780,3365,3365,3365,3365,0
20240802,090600,573780,3365,3365,3365,3365,0
20240802,090500,573780,3365,3365,3365,3365,29
20240802,090400,476195,3365,3350,3365,3350,130
20240802,090300,40245,3365,3365,3365,3365,0
20240802,090200,40245,3365,3365,3365,3365,0
20240802,090100,40245,3365,3365,3365,3365,3
20240802,090000,30150,3350,3350,3350,3350,9