KissMeData/086060/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195400,152005665,3905,3905,3905,3905,79
20240802,195300,152005665,3905,3905,3905,3905,0
20240802,195200,152005665,3905,3905,3905,3905,0
20240802,195100,152005665,3905,3905,3905,3905,0
20240802,195000,152005665,3905,3905,3905,3905,0
20240802,194900,152005665,3905,3905,3905,3905,0
20240802,194800,152005665,3905,3905,3905,3905,0
20240802,194700,152005665,3905,3905,3905,3905,0
20240802,194600,152005665,3905,3905,3905,3905,0
20240802,194500,152005665,3905,3905,3905,3905,0
20240802,194400,152005665,3905,3905,3905,3905,0
20240802,194300,152005665,3905,3905,3905,3905,0
20240802,194200,152005665,3905,3905,3905,3905,0
20240802,194100,152005665,3905,3905,3905,3905,0
20240802,194000,152005665,3905,3905,3905,3905,0
20240802,193900,152005665,3905,3905,3905,3905,0
20240802,193800,152005665,3905,3905,3905,3905,0
20240802,193700,152005665,3905,3905,3905,3905,0
20240802,193600,152005665,3905,3905,3905,3905,0
20240802,193500,152005665,3905,3905,3905,3905,0
20240802,193400,152005665,3905,3905,3905,3905,0
20240802,193300,152005665,3905,3905,3905,3905,0
20240802,193200,152005665,3905,3905,3905,3905,0
20240802,193100,152005665,3905,3905,3905,3905,0
20240802,193000,152005665,3905,3905,3905,3905,0
20240802,192900,152005665,3905,3905,3905,3905,0
20240802,192800,152005665,3905,3905,3905,3905,0
20240802,192700,152005665,3905,3905,3905,3905,0
20240802,192600,152005665,3905,3905,3905,3905,0
20240802,192500,152005665,3905,3905,3905,3905,0
20240802,192400,152005665,3905,3905,3905,3905,79
20240802,192300,152005665,3905,3905,3905,3905,0
20240802,192200,152005665,3905,3905,3905,3905,0
20240802,192100,152005665,3905,3905,3905,3905,0
20240802,192000,152005665,3905,3905,3905,3905,0
20240802,191900,152005665,3905,3905,3905,3905,0
20240802,191800,152005665,3905,3905,3905,3905,0
20240802,191700,152005665,3905,3905,3905,3905,0
20240802,191600,152005665,3905,3905,3905,3905,0
20240802,191500,152005665,3905,3905,3905,3905,0
20240802,191400,152005665,3905,3905,3905,3905,0
20240802,191300,152005665,3905,3905,3905,3905,0
20240802,191200,152005665,3905,3905,3905,3905,0
20240802,191100,152005665,3905,3905,3905,3905,0
20240802,191000,152005665,3905,3905,3905,3905,0
20240802,190900,152005665,3905,3905,3905,3905,0
20240802,190800,152005665,3905,3905,3905,3905,0
20240802,190700,152005665,3905,3905,3905,3905,0
20240802,190600,152005665,3905,3905,3905,3905,0
20240802,190500,152005665,3905,3905,3905,3905,0
20240802,190400,152005665,3905,3905,3905,3905,0
20240802,190300,152005665,3905,3905,3905,3905,0
20240802,190200,152005665,3905,3905,3905,3905,0
20240802,190100,152005665,3905,3905,3905,3905,0
20240802,190000,152005665,3905,3905,3905,3905,0
20240802,185900,152005665,3905,3905,3905,3905,0
20240802,185800,152005665,3905,3905,3905,3905,0
20240802,185700,152005665,3905,3905,3905,3905,0
20240802,185600,152005665,3905,3905,3905,3905,0
20240802,185500,152005665,3905,3905,3905,3905,0
20240802,185400,152005665,3905,3905,3905,3905,79
20240802,185300,152005665,3905,3905,3905,3905,0
20240802,185200,152005665,3905,3905,3905,3905,0
20240802,185100,152005665,3905,3905,3905,3905,0
20240802,185000,152005665,3905,3905,3905,3905,0
20240802,184900,152005665,3905,3905,3905,3905,0
20240802,184800,152005665,3905,3905,3905,3905,0
20240802,184700,152005665,3905,3905,3905,3905,0
20240802,184600,152005665,3905,3905,3905,3905,0
20240802,184500,152005665,3905,3905,3905,3905,0
20240802,184400,152005665,3905,3905,3905,3905,0
20240802,184300,152005665,3905,3905,3905,3905,0
20240802,184200,152005665,3905,3905,3905,3905,0
20240802,184100,152005665,3905,3905,3905,3905,0
20240802,184000,152005665,3905,3905,3905,3905,0
20240802,183900,152005665,3905,3905,3905,3905,0
20240802,183800,152005665,3905,3905,3905,3905,0
20240802,183700,152005665,3905,3905,3905,3905,0
20240802,183600,152005665,3905,3905,3905,3905,0
20240802,183500,152005665,3905,3905,3905,3905,0
20240802,183400,152005665,3905,3905,3905,3905,0
20240802,183300,152005665,3905,3905,3905,3905,0
20240802,183200,152005665,3905,3905,3905,3905,0
20240802,183100,152005665,3905,3905,3905,3905,0
20240802,183000,152005665,3905,3905,3905,3905,0
20240802,182900,152005665,3905,3905,3905,3905,0
20240802,182800,152005665,3905,3905,3905,3905,0
20240802,182700,152005665,3905,3905,3905,3905,0
20240802,182600,152005665,3905,3905,3905,3905,0
20240802,182500,152005665,3905,3905,3905,3905,0
20240802,182400,152005665,3905,3905,3905,3905,79
20240802,182300,152005665,3905,3905,3905,3905,0
20240802,182200,152005665,3905,3905,3905,3905,0
20240802,182100,152005665,3905,3905,3905,3905,0
20240802,182000,152005665,3905,3905,3905,3905,0
20240802,181900,152005665,3905,3905,3905,3905,0
20240802,181800,152005665,3905,3905,3905,3905,0
20240802,181700,152005665,3905,3905,3905,3905,0
20240802,181600,152005665,3905,3905,3905,3905,0
20240802,181500,152005665,3905,3905,3905,3905,0
20240802,181400,152005665,3905,3905,3905,3905,0
20240802,181300,152005665,3905,3905,3905,3905,0
20240802,181200,152005665,3905,3905,3905,3905,0
20240802,181100,152005665,3905,3905,3905,3905,0
20240802,181000,152005665,3905,3905,3905,3905,0
20240802,180900,152005665,3905,3905,3905,3905,0
20240802,180800,152005665,3905,3905,3905,3905,0
20240802,180700,152005665,3905,3905,3905,3905,0
20240802,180600,152005665,3905,3905,3905,3905,0
20240802,180500,152005665,3905,3905,3905,3905,0
20240802,180400,152005665,3905,3905,3905,3905,0
20240802,180300,152005665,3905,3905,3905,3905,0
20240802,180200,152005665,3905,3905,3905,3905,0
20240802,180100,152005665,3905,3905,3905,3905,0
20240802,180000,152005665,3905,3905,3905,3905,0
20240802,175900,152005665,3905,3905,3905,3905,0
20240802,175800,152005665,3905,3905,3905,3905,0
20240802,175700,152005665,3905,3905,3905,3905,0
20240802,175600,152005665,3905,3905,3905,3905,0
20240802,175500,152005665,3905,3905,3905,3905,0
20240802,175400,152005665,3905,3905,3905,3905,79
20240802,175300,152005665,3905,3905,3905,3905,0
20240802,175200,152005665,3905,3905,3905,3905,0
20240802,175100,152005665,3905,3905,3905,3905,0
20240802,175000,152005665,3905,3905,3905,3905,0
20240802,174900,152005665,3905,3905,3905,3905,0
20240802,174800,152005665,3905,3905,3905,3905,0
20240802,174700,152005665,3905,3905,3905,3905,0
20240802,174600,152005665,3905,3905,3905,3905,0
20240802,174500,152005665,3905,3905,3905,3905,0
20240802,174400,152005665,3905,3905,3905,3905,0
20240802,174300,152005665,3905,3905,3905,3905,0
20240802,174200,152005665,3905,3905,3905,3905,0
20240802,174100,152005665,3905,3905,3905,3905,0
20240802,174000,152005665,3905,3905,3905,3905,0
20240802,173900,152005665,3905,3905,3905,3905,0
20240802,173800,152005665,3905,3905,3905,3905,0
20240802,173700,152005665,3905,3905,3905,3905,0
20240802,173600,152005665,3905,3905,3905,3905,0
20240802,173500,152005665,3905,3905,3905,3905,0
20240802,173400,152005665,3905,3905,3905,3905,0
20240802,173300,152005665,3905,3905,3905,3905,0
20240802,173200,152005665,3905,3905,3905,3905,0
20240802,173100,152005665,3905,3905,3905,3905,0
20240802,173000,152005665,3905,3905,3905,3905,0
20240802,172900,152005665,3905,3905,3905,3905,0
20240802,172800,152005665,3905,3905,3905,3905,0
20240802,172700,152005665,3905,3905,3905,3905,0
20240802,172600,152005665,3905,3905,3905,3905,0
20240802,172500,152005665,3905,3905,3905,3905,0
20240802,172400,152005665,3905,3905,3905,3905,79
20240802,172300,152005665,3905,3905,3905,3905,0
20240802,172200,152005665,3905,3905,3905,3905,0
20240802,172100,152005665,3905,3905,3905,3905,0
20240802,172000,152005665,3905,3905,3905,3905,0
20240802,171900,152005665,3905,3905,3905,3905,0
20240802,171800,152005665,3905,3905,3905,3905,0
20240802,171700,152005665,3905,3905,3905,3905,0
20240802,171600,152005665,3905,3905,3905,3905,0
20240802,171500,152005665,3905,3905,3905,3905,0
20240802,171400,152005665,3905,3905,3905,3905,0
20240802,171300,152005665,3905,3905,3905,3905,0
20240802,171200,152005665,3905,3905,3905,3905,0
20240802,171100,152005665,3905,3905,3905,3905,0
20240802,171000,152005665,3905,3905,3905,3905,0
20240802,170900,152005665,3905,3905,3905,3905,0
20240802,170800,152005665,3905,3905,3905,3905,0
20240802,170700,152005665,3905,3905,3905,3905,0
20240802,170600,152005665,3905,3905,3905,3905,0
20240802,170500,152005665,3905,3905,3905,3905,0
20240802,170400,152005665,3905,3905,3905,3905,0
20240802,170300,152005665,3905,3905,3905,3905,0
20240802,170200,152005665,3905,3905,3905,3905,0
20240802,170100,152005665,3905,3905,3905,3905,0
20240802,170000,152005665,3905,3905,3905,3905,0
20240802,165900,152005665,3905,3905,3905,3905,0
20240802,165800,152005665,3905,3905,3905,3905,0
20240802,165700,152005665,3905,3905,3905,3905,0
20240802,165600,152005665,3905,3905,3905,3905,0
20240802,165500,152005665,3905,3905,3905,3905,0
20240802,165400,152005665,3905,3905,3905,3905,79
20240802,165300,152005665,3905,3905,3905,3905,0
20240802,165200,152005665,3905,3905,3905,3905,0
20240802,165100,152005665,3905,3905,3905,3905,0
20240802,165000,152005665,3905,3905,3905,3905,0
20240802,164900,152005665,3905,3905,3905,3905,0
20240802,164800,152005665,3905,3905,3905,3905,0
20240802,164700,152005665,3905,3905,3905,3905,0
20240802,164600,152005665,3905,3905,3905,3905,0
20240802,164500,152005665,3905,3905,3905,3905,0
20240802,164400,152005665,3905,3905,3905,3905,0
20240802,164300,152005665,3905,3905,3905,3905,0
20240802,164200,152005665,3905,3905,3905,3905,0
20240802,164100,152005665,3905,3905,3905,3905,0
20240802,164000,152005665,3905,3905,3905,3905,0
20240802,163900,152005665,3905,3905,3905,3905,0
20240802,163800,152005665,3905,3905,3905,3905,0
20240802,163700,152005665,3905,3905,3905,3905,0
20240802,163600,152005665,3905,3905,3905,3905,0
20240802,163500,152005665,3905,3905,3905,3905,0
20240802,163400,152005665,3905,3905,3905,3905,0
20240802,163300,152005665,3905,3905,3905,3905,0
20240802,163200,152005665,3905,3905,3905,3905,0
20240802,163100,152005665,3905,3905,3905,3905,0
20240802,163000,152005665,3905,3905,3905,3905,0
20240802,162900,152005665,3905,3905,3905,3905,0
20240802,162800,152005665,3905,3905,3905,3905,0
20240802,162700,152005665,3905,3905,3905,3905,0
20240802,162600,152005665,3905,3905,3905,3905,0
20240802,162500,152005665,3905,3905,3905,3905,0
20240802,162400,152005665,3905,3905,3905,3905,79
20240802,162300,152005665,3905,3905,3905,3905,0
20240802,162200,152005665,3905,3905,3905,3905,0
20240802,162100,152005665,3905,3905,3905,3905,0
20240802,162000,152005665,3905,3905,3905,3905,0
20240802,161900,152005665,3905,3905,3905,3905,0
20240802,161800,152005665,3905,3905,3905,3905,0
20240802,161700,152005665,3905,3905,3905,3905,0
20240802,161600,152005665,3905,3905,3905,3905,0
20240802,161500,152005665,3905,3905,3905,3905,0
20240802,161400,152005665,3905,3905,3905,3905,0
20240802,161300,152005665,3905,3905,3905,3905,0
20240802,161200,152005665,3905,3905,3905,3905,0
20240802,161100,152005665,3905,3905,3905,3905,0
20240802,161000,152005665,3905,3905,3905,3905,0
20240802,160900,152005665,3905,3905,3905,3905,0
20240802,160800,152005665,3905,3905,3905,3905,0
20240802,160700,152005665,3905,3905,3905,3905,0
20240802,160600,152005665,3905,3905,3905,3905,0
20240802,160500,152005665,3905,3905,3905,3905,0
20240802,160400,152005665,3905,3905,3905,3905,0
20240802,160300,152005665,3905,3905,3905,3905,0
20240802,160200,152005665,3905,3905,3905,3905,0
20240802,160100,152005665,3905,3905,3905,3905,0
20240802,160000,152005665,3905,3905,3905,3905,0
20240802,155900,152005665,3905,3905,3905,3905,0
20240802,155800,152005665,3905,3905,3905,3905,0
20240802,155700,152005665,3905,3905,3905,3905,0
20240802,155600,152005665,3905,3905,3905,3905,0
20240802,155500,152005665,3905,3905,3905,3905,0
20240802,155400,152005665,3905,3905,3905,3905,79
20240802,155300,152005665,3905,3905,3905,3905,0
20240802,155200,152005665,3905,3905,3905,3905,0
20240802,155100,152005665,3905,3905,3905,3905,0
20240802,155000,152005665,3905,3905,3905,3905,0
20240802,154900,152005665,3905,3905,3905,3905,0
20240802,154800,152005665,3905,3905,3905,3905,0
20240802,154700,152005665,3905,3905,3905,3905,0
20240802,154600,152005665,3905,3905,3905,3905,0
20240802,154500,152005665,3905,3905,3905,3905,0
20240802,154400,152005665,3905,3905,3905,3905,0
20240802,154300,152005665,3905,3905,3905,3905,0
20240802,154200,152005665,3905,3905,3905,3905,0
20240802,154100,152005665,3905,3905,3905,3905,0
20240802,154000,152005665,3905,3905,3905,3905,0
20240802,153900,152005665,3905,3905,3905,3905,0
20240802,153800,152005665,3905,3905,3905,3905,0
20240802,153700,152005665,3905,3905,3905,3905,0
20240802,153600,152005665,3905,3905,3905,3905,0
20240802,153500,152005665,3905,3905,3905,3905,0
20240802,153400,152005665,3905,3905,3905,3905,0
20240802,153300,152005665,3905,3905,3905,3905,0
20240802,153200,152005665,3905,3905,3905,3905,0
20240802,153100,152005665,3905,3905,3905,3905,0
20240802,153000,152005665,3905,3905,3905,3905,79
20240802,152900,151697170,3905,3905,3905,3905,0
20240802,152800,151697170,3905,3905,3905,3905,0
20240802,152700,151697170,3905,3905,3905,3905,0
20240802,152600,151697170,3905,3905,3905,3905,0
20240802,152500,151697170,3905,3905,3905,3905,0
20240802,152400,151697170,3905,3905,3905,3905,0
20240802,152300,151697170,3905,3905,3905,3905,0
20240802,152200,151697170,3905,3905,3905,3905,0
20240802,152100,151697170,3905,3905,3905,3905,0
20240802,152000,151697170,3905,3905,3905,3905,0
20240802,151900,151697170,3905,3905,3905,3905,0
20240802,151800,151697170,3905,3905,3905,3905,1
20240802,151700,151693265,3880,3880,3880,3880,8
20240802,151600,151662225,3905,3880,3905,3880,40
20240802,151500,151507000,3900,3880,3900,3880,1561
20240802,151400,145449100,3900,3900,3900,3900,0
20240802,151300,145449100,3900,3890,3900,3880,688
20240802,151200,142775120,3905,3905,3905,3905,0
20240802,151100,142775120,3905,3905,3905,3905,0
20240802,151000,142775120,3905,3905,3905,3905,0
20240802,150900,142775120,3905,3905,3905,3905,0
20240802,150800,142775120,3905,3890,3905,3890,51
20240802,150700,142575980,3905,3905,3905,3905,0
20240802,150600,142575980,3905,3905,3905,3905,0
20240802,150500,142575980,3905,3905,3905,3905,0
20240802,150400,142575980,3905,3900,3905,3900,2
20240802,150300,142568175,3905,3905,3905,3905,0
20240802,150200,142568175,3905,3900,3905,3900,6
20240802,150100,142544755,3905,3900,3905,3900,13
20240802,150000,142493995,3905,3905,3905,3905,34
20240802,145900,142361225,3905,3905,3905,3905,0
20240802,145800,142361225,3905,3885,3905,3885,163
20240802,145700,141727490,3910,3910,3910,3910,0
20240802,145600,141727490,3910,3910,3910,3910,1280
20240802,145500,136722690,3905,3905,3905,3905,0
20240802,145400,136722690,3905,3905,3905,3905,0
20240802,145300,136722690,3905,3905,3905,3905,1282
20240802,145200,131716480,3900,3900,3900,3900,6
20240802,145100,131693080,3905,3905,3905,3905,0
20240802,145000,131693080,3905,3905,3905,3905,0
20240802,144900,131693080,3905,3905,3905,3905,0
20240802,144800,131693080,3905,3895,3905,3895,98
20240802,144700,131311110,3895,3890,3895,3890,5
20240802,144600,131291650,3895,3885,3895,3885,3
20240802,144500,131279985,3880,3880,3880,3880,0
20240802,144400,131279985,3880,3880,3880,3880,700
20240802,144300,128563985,3880,3885,3885,3880,957
20240802,144200,124848325,3900,3900,3900,3900,0
20240802,144100,124848325,3900,3900,3900,3900,0
20240802,144000,124848325,3900,3900,3900,3900,148
20240802,143900,124271125,3880,3890,3890,3880,1329
20240802,143800,119110395,3905,3905,3905,3905,0
20240802,143700,119110395,3905,3905,3905,3905,0
20240802,143600,119110395,3905,3905,3905,3905,0
20240802,143500,119110395,3905,3905,3905,3905,10
20240802,143400,119071345,3905,3890,3905,3885,76
20240802,143300,118776055,3905,3890,3905,3890,427
20240802,143200,117115010,3890,3890,3890,3890,72
20240802,143100,116834930,3890,3890,3890,3890,0
20240802,143000,116834930,3890,3895,3895,3890,70
20240802,142900,116562410,3905,3905,3905,3905,0
20240802,142800,116562410,3905,3905,3905,3905,21
20240802,142700,116480405,3910,3910,3910,3910,0
20240802,142600,116480405,3910,3910,3910,3910,0
20240802,142500,116480405,3910,3910,3910,3910,0
20240802,142400,116480405,3910,3910,3910,3910,0
20240802,142300,116480405,3910,3910,3910,3910,0
20240802,142200,116480405,3910,3910,3910,3910,0
20240802,142100,116480405,3910,3910,3910,3910,0
20240802,142000,116480405,3910,3910,3910,3910,0
20240802,141900,116480405,3910,3910,3910,3910,0
20240802,141800,116480405,3910,3910,3910,3910,0
20240802,141700,116480405,3910,3910,3910,3910,0
20240802,141600,116480405,3910,3910,3910,3910,0
20240802,141500,116480405,3910,3910,3910,3910,0
20240802,141400,116480405,3910,3910,3910,3910,0
20240802,141300,116480405,3910,3910,3910,3910,0
20240802,141200,116480405,3910,3910,3910,3910,0
20240802,141100,116480405,3910,3910,3910,3905,3
20240802,141000,116468680,3900,3900,3900,3900,0
20240802,140900,116468680,3900,3905,3905,3900,15
20240802,140800,116410155,3905,3910,3910,3890,320
20240802,140700,115165005,3910,3910,3910,3910,0
20240802,140600,115165005,3910,3910,3910,3910,0
20240802,140500,115165005,3910,3910,3910,3910,0
20240802,140400,115165005,3910,3910,3910,3910,0
20240802,140300,115165005,3910,3910,3910,3910,1
20240802,140200,115161095,3900,3900,3900,3900,52
20240802,140100,114958295,3885,3885,3885,3885,1000
20240802,140000,111073295,3885,3885,3885,3885,0
20240802,135900,111073295,3885,3885,3885,3885,0
20240802,135800,111073295,3885,3885,3885,3885,0
20240802,135700,111073295,3885,3885,3885,3885,0
20240802,135600,111073295,3885,3885,3885,3885,180
20240802,135500,110373995,3910,3910,3910,3910,0
20240802,135400,110373995,3910,3910,3910,3910,0
20240802,135300,110373995,3910,3905,3910,3905,13
20240802,135200,110323175,3910,3910,3910,3910,0
20240802,135100,110323175,3910,3910,3910,3910,0
20240802,135000,110323175,3910,3910,3910,3910,0
20240802,134900,110323175,3910,3910,3910,3910,0
20240802,134800,110323175,3910,3910,3910,3910,0
20240802,134700,110323175,3910,3910,3910,3910,0
20240802,134600,110323175,3910,3910,3910,3910,0
20240802,134500,110323175,3910,3910,3910,3910,1
20240802,134400,110319265,3910,3910,3910,3910,0
20240802,134300,110319265,3910,3910,3910,3910,0
20240802,134200,110319265,3910,3895,3910,3895,23
20240802,134100,110229365,3880,3880,3880,3880,0
20240802,134000,110229365,3880,3880,3880,3880,0
20240802,133900,110229365,3880,3880,3880,3880,0
20240802,133800,110229365,3880,3880,3880,3880,0
20240802,133700,110229365,3880,3880,3880,3880,100
20240802,133600,109841365,3880,3880,3880,3880,0
20240802,133500,109841365,3880,3880,3880,3880,0
20240802,133400,109841365,3880,3880,3880,3880,100
20240802,133300,109453365,3910,3910,3910,3910,0
20240802,133200,109453365,3910,3910,3910,3910,0
20240802,133100,109453365,3910,3910,3910,3910,0
20240802,133000,109453365,3910,3910,3910,3910,0
20240802,132900,109453365,3910,3910,3910,3910,0
20240802,132800,109453365,3910,3910,3910,3910,0
20240802,132700,109453365,3910,3910,3910,3910,0
20240802,132600,109453365,3910,3910,3910,3910,0
20240802,132500,109453365,3910,3910,3910,3910,0
20240802,132400,109453365,3910,3910,3910,3910,0
20240802,132300,109453365,3910,3910,3910,3910,0
20240802,132200,109453365,3910,3910,3910,3910,0
20240802,132100,109453365,3910,3910,3910,3910,0
20240802,132000,109453365,3910,3910,3910,3910,0
20240802,131900,109453365,3910,3910,3910,3910,0
20240802,131800,109453365,3910,3910,3910,3910,0
20240802,131700,109453365,3910,3910,3910,3910,0
20240802,131600,109453365,3910,3910,3910,3910,0
20240802,131500,109453365,3910,3910,3910,3910,0
20240802,131400,109453365,3910,3910,3910,3910,0
20240802,131300,109453365,3910,3910,3910,3910,0
20240802,131200,109453365,3910,3910,3910,3910,0
20240802,131100,109453365,3910,3910,3910,3910,0
20240802,131000,109453365,3910,3905,3910,3905,2
20240802,130900,109445550,3910,3910,3910,3910,0
20240802,130800,109445550,3910,3910,3910,3910,0
20240802,130700,109445550,3910,3910,3910,3910,0
20240802,130600,109445550,3910,3910,3910,3910,0
20240802,130500,109445550,3910,3910,3910,3910,0
20240802,130400,109445550,3910,3910,3910,3910,2
20240802,130300,109437730,3910,3910,3910,3910,0
20240802,130200,109437730,3910,3905,3910,3905,2
20240802,130100,109429915,3910,3910,3910,3910,35
20240802,130000,109293065,3910,3910,3910,3910,0
20240802,125900,109293065,3910,3910,3910,3910,0
20240802,125800,109293065,3910,3910,3910,3910,0
20240802,125700,109293065,3910,3885,3910,3880,613
20240802,125600,106913550,3885,3885,3885,3885,0
20240802,125500,106913550,3885,3885,3885,3885,0
20240802,125400,106913550,3885,3885,3885,3885,0
20240802,125300,106913550,3885,3885,3885,3885,0
20240802,125200,106913550,3885,3885,3885,3885,0
20240802,125100,106913550,3885,3885,3885,3885,0
20240802,125000,106913550,3885,3885,3885,3885,0
20240802,124900,106913550,3885,3885,3885,3885,381
20240802,124800,105433365,3885,3885,3885,3885,0
20240802,124700,105433365,3885,3885,3885,3885,0
20240802,124600,105433365,3885,3885,3885,3885,65
20240802,124500,105180840,3905,3905,3905,3905,0
20240802,124400,105180840,3905,3905,3905,3905,0
20240802,124300,105180840,3905,3905,3905,3905,0
20240802,124200,105180840,3905,3905,3905,3905,0
20240802,124100,105180840,3905,3905,3905,3905,0
20240802,124000,105180840,3905,3905,3905,3905,0
20240802,123900,105180840,3905,3905,3905,3905,0
20240802,123800,105180840,3905,3905,3905,3905,0
20240802,123700,105180840,3905,3905,3905,3905,35
20240802,123600,105044165,3905,3905,3905,3905,0
20240802,123500,105044165,3905,3905,3905,3905,0
20240802,123400,105044165,3905,3905,3905,3905,0
20240802,123300,105044165,3905,3905,3905,3905,0
20240802,123200,105044165,3905,3905,3905,3905,0
20240802,123100,105044165,3905,3905,3905,3905,1
20240802,123000,105040260,3910,3910,3910,3910,0
20240802,122900,105040260,3910,3910,3910,3910,0
20240802,122800,105040260,3910,3910,3910,3910,0
20240802,122700,105040260,3910,3895,3910,3880,6181
20240802,122600,81053095,3910,3910,3910,3910,0
20240802,122500,81053095,3910,3910,3910,3910,0
20240802,122400,81053095,3910,3910,3910,3910,0
20240802,122300,81053095,3910,3900,3910,3900,4
20240802,122200,81037475,3910,3910,3910,3910,0
20240802,122100,81037475,3910,3910,3910,3910,0
20240802,122000,81037475,3910,3910,3910,3910,0
20240802,121900,81037475,3910,3895,3910,3895,10
20240802,121800,80998500,3910,3910,3910,3910,0
20240802,121700,80998500,3910,3910,3910,3910,0
20240802,121600,80998500,3910,3910,3910,3910,0
20240802,121500,80998500,3910,3910,3910,3910,0
20240802,121400,80998500,3910,3905,3910,3905,16
20240802,121300,80936015,3905,3905,3905,3905,21
20240802,121200,80854010,3910,3910,3910,3910,0
20240802,121100,80854010,3910,3905,3910,3905,2
20240802,121000,80846195,3910,3910,3910,3910,0
20240802,120900,80846195,3910,3910,3910,3910,0
20240802,120800,80846195,3910,3910,3910,3910,0
20240802,120700,80846195,3910,3900,3910,3900,6
20240802,120600,80822785,3895,3895,3895,3895,0
20240802,120500,80822785,3895,3895,3895,3895,1
20240802,120400,80818890,3900,3900,3900,3900,0
20240802,120300,80818890,3900,3900,3900,3900,56
20240802,120200,80600490,3900,3900,3900,3900,0
20240802,120100,80600490,3900,3900,3900,3900,32
20240802,120000,80475690,3910,3910,3910,3910,9
20240802,115900,80440500,3910,3910,3910,3910,3
20240802,115800,80428770,3910,3910,3910,3910,1
20240802,115700,80424860,3910,3910,3910,3910,11
20240802,115600,80381850,3910,3910,3910,3910,1
20240802,115500,80377940,3920,3920,3920,3915,12
20240802,115400,80330905,3920,3920,3920,3920,1
20240802,115300,80326985,3920,3920,3920,3920,1
20240802,115200,80323065,3920,3920,3920,3920,9
20240802,115100,80287785,3920,3925,3925,3920,2
20240802,115000,80279940,3920,3925,3925,3900,12
20240802,114900,80232910,3925,3925,3925,3925,0
20240802,114800,80232910,3925,3920,3925,3920,10
20240802,114700,80193705,3925,3925,3925,3925,1
20240802,114600,80189780,3925,3925,3925,3925,2
20240802,114500,80181930,3925,3925,3925,3925,9
20240802,114400,80146605,3925,3925,3925,3925,3
20240802,114300,80134830,3925,3925,3925,3920,18
20240802,114200,80064215,3925,3925,3925,3925,3
20240802,114100,80052440,3920,3920,3920,3920,0
20240802,114000,80052440,3920,3920,3920,3920,10
20240802,113900,80013240,3930,3930,3930,3930,2
20240802,113800,80005380,3930,3930,3930,3930,12
20240802,113700,79958220,3930,3930,3935,3930,34
20240802,113600,79824595,3930,3905,3930,3905,2738
20240802,113500,69080680,3905,3905,3905,3905,1
20240802,113400,69076775,3905,3905,3905,3905,133
20240802,113300,68557410,3905,3905,3905,3905,8
20240802,113200,68526170,3910,3895,3910,3895,129
20240802,113100,68023685,3910,3905,3910,3905,61
20240802,113000,67785420,3905,3905,3905,3905,2
20240802,112900,67777610,3910,3905,3910,3905,500
20240802,112800,65823175,3905,3905,3905,3905,11
20240802,112700,65780220,3895,3895,3895,3895,2688
20240802,112600,55310460,3895,3890,3895,3890,51
20240802,112500,55112010,3890,3890,3890,3890,1
20240802,112400,55108120,3890,3890,3890,3890,11
20240802,112300,55065330,3890,3890,3890,3890,1
20240802,112200,55061440,3895,3895,3895,3895,1
20240802,112100,55057545,3895,3895,3895,3895,10
20240802,112000,55018595,3895,3885,3895,3885,52
20240802,111900,54816565,3895,3895,3895,3895,12
20240802,111800,54769825,3895,3895,3895,3895,1
20240802,111700,54765930,3885,3895,3895,3885,54
20240802,111600,54556085,3895,3895,3895,3895,0
20240802,111500,54556085,3895,3895,3895,3895,2
20240802,111400,54548295,3895,3895,3895,3895,10
20240802,111300,54509345,3895,3895,3895,3895,1
20240802,111200,54505450,3895,3890,3895,3890,16
20240802,111100,54443175,3890,3885,3890,3885,2
20240802,111000,54435400,3890,3890,3890,3890,1
20240802,110900,54431510,3890,3890,3890,3890,11
20240802,110800,54388720,3890,3890,3890,3890,0
20240802,110700,54388720,3890,3890,3890,3890,10
20240802,110600,54349820,3890,3890,3890,3890,2
20240802,110500,54342040,3880,3890,3890,3880,386
20240802,110400,52844130,3890,3890,3890,3890,25
20240802,110300,52746880,3890,3890,3890,3890,2
20240802,110200,52739100,3890,3890,3890,3890,11
20240802,110100,52696310,3890,3890,3890,3890,1
20240802,110000,52692420,3890,3890,3890,3885,34
20240802,105900,52560165,3890,3890,3890,3890,2
20240802,105800,52552385,3890,3890,3890,3890,2
20240802,105700,52544605,3890,3890,3890,3890,10
20240802,105600,52505705,3885,3885,3885,3885,302
20240802,105500,51332435,3890,3885,3890,3885,809
20240802,105400,48189425,3890,3890,3890,3890,2
20240802,105300,48181645,3890,3890,3890,3890,10
20240802,105200,48142745,3890,3890,3890,3890,1
20240802,105100,48138855,3890,3890,3890,3890,1
20240802,105000,48134965,3890,3890,3890,3890,11
20240802,104900,48092175,3890,3895,3895,3890,28
20240802,104800,47983245,3895,3895,3895,3895,10
20240802,104700,47944295,3895,3895,3895,3895,1
20240802,104600,47940400,3895,3895,3895,3895,148
20240802,104500,47363940,3895,3895,3895,3895,1
20240802,104400,47360045,3895,3895,3895,3895,1
20240802,104300,47356150,3895,3895,3895,3895,11
20240802,104200,47313305,3895,3895,3895,3895,1
20240802,104100,47309410,3895,3895,3895,3895,10
20240802,104000,47270460,3895,3895,3895,3895,0
20240802,103900,47270460,3895,3895,3895,3895,2
20240802,103800,47262670,3895,3895,3895,3895,11
20240802,103700,47219825,3895,3890,3895,3890,14
20240802,103600,47165360,3890,3890,3890,3890,9
20240802,103500,47130350,3890,3890,3890,3890,1
20240802,103400,47126460,3890,3890,3890,3890,11
20240802,103300,47083670,3890,3890,3890,3890,3
20240802,103200,47072000,3890,3890,3890,3890,3
20240802,103100,47060330,3890,3890,3890,3890,10
20240802,103000,47021430,3890,3890,3890,3890,2
20240802,102900,47013650,3895,3895,3895,3895,18
20240802,102800,46943540,3895,3895,3895,3895,2
20240802,102700,46935750,3890,3890,3890,3890,0
20240802,102600,46935750,3890,3890,3890,3890,3
20240802,102500,46924080,3890,3890,3890,3890,1
20240802,102400,46920190,3890,3890,3890,3890,47
20240802,102300,46737360,3895,3895,3895,3895,3
20240802,102200,46725675,3895,3895,3895,3895,12
20240802,102100,46678935,3890,3890,3890,3890,1
20240802,102000,46675045,3895,3895,3895,3895,1
20240802,101900,46671150,3895,3895,3895,3895,2172
20240802,101800,38211210,3895,3895,3895,3895,3
20240802,101700,38199525,3895,3895,3895,3895,9
20240802,101600,38164470,3895,3890,3895,3885,13
20240802,101500,38113915,3895,3890,3895,3890,22
20240802,101400,38028230,3895,3895,3895,3895,1
20240802,101300,38024335,3895,3895,3895,3895,2
20240802,101200,38016545,3895,3895,3895,3895,11
20240802,101100,37973700,3895,3895,3895,3895,1
20240802,101000,37969805,3890,3895,3895,3890,10
20240802,100900,37930860,3895,3895,3895,3895,11
20240802,100800,37888015,3895,3895,3895,3895,3
20240802,100700,37876330,3895,3895,3895,3895,8
20240802,100600,37845170,3895,3895,3895,3895,1
20240802,100500,37841275,3890,3895,3895,3890,10
20240802,100400,37802330,3895,3895,3895,3895,1
20240802,100300,37798435,3895,3895,3895,3895,10
20240802,100200,37759485,3895,3895,3895,3895,0
20240802,100100,37759485,3895,3895,3895,3890,3
20240802,100000,37747805,3890,3895,3895,3890,310
20240802,095900,36541900,3895,3890,3895,3890,81
20240802,095800,36226755,3895,3895,3895,3895,0
20240802,095700,36226755,3895,3895,3895,3895,1
20240802,095600,36222860,3895,3895,3895,3895,0
20240802,095500,36222860,3895,3895,3895,3895,26
20240802,095400,36121590,3895,3895,3895,3895,0
20240802,095300,36121590,3895,3895,3895,3895,0
20240802,095200,36121590,3895,3895,3895,3895,1
20240802,095100,36117695,3895,3895,3895,3895,0
20240802,095000,36117695,3895,3895,3895,3895,4
20240802,094900,36102115,3895,3895,3895,3895,3
20240802,094800,36090430,3890,3890,3890,3890,0
20240802,094700,36090430,3890,3890,3890,3890,0
20240802,094600,36090430,3890,3890,3890,3890,0
20240802,094500,36090430,3890,3890,3890,3890,0
20240802,094400,36090430,3890,3890,3890,3890,0
20240802,094300,36090430,3890,3890,3890,3890,0
20240802,094200,36090430,3890,3890,3890,3890,1
20240802,094100,36086540,3885,3885,3885,3885,0
20240802,094000,36086540,3885,3885,3885,3885,0
20240802,093900,36086540,3885,3885,3885,3885,0
20240802,093800,36086540,3885,3885,3885,3885,2
20240802,093700,36078770,3880,3890,3890,3880,456
20240802,093600,34309370,3880,3880,3880,3880,0
20240802,093500,34309370,3880,3880,3880,3880,0
20240802,093400,34309370,3880,3890,3890,3880,409
20240802,093300,32720860,3895,3895,3895,3895,0
20240802,093200,32720860,3895,3890,3895,3890,44
20240802,093100,32549485,3880,3880,3880,3880,154
20240802,093000,31951965,3895,3895,3895,3895,0
20240802,092900,31951965,3895,3895,3895,3895,100
20240802,092800,31562465,3895,3895,3895,3895,0
20240802,092700,31562465,3895,3895,3895,3895,0
20240802,092600,31562465,3895,3895,3895,3895,1
20240802,092500,31558570,3880,3895,3905,3880,3093
20240802,092400,19545610,3890,3890,3890,3890,201
20240802,092300,18763720,3885,3885,3885,3885,0
20240802,092200,18763720,3885,3885,3885,3885,0
20240802,092100,18763720,3885,3885,3885,3885,0
20240802,092000,18763720,3885,3885,3885,3885,254
20240802,091900,17776930,3890,3890,3890,3890,100
20240802,091800,17387930,3895,3895,3895,3895,0
20240802,091700,17387930,3895,3895,3895,3895,0
20240802,091600,17387930,3895,3895,3895,3895,618
20240802,091500,14980820,3900,3895,3900,3895,648
20240802,091400,12456855,3900,3900,3900,3900,0
20240802,091300,12456855,3900,3900,3900,3895,259
20240802,091200,11448040,3895,3895,3895,3895,661
20240802,091100,8873445,3900,3900,3905,3900,647
20240802,091000,6349505,3905,3920,3920,3905,6
20240802,090900,6326000,3920,3920,3920,3920,0
20240802,090800,6326000,3920,3920,3920,3920,0
20240802,090700,6326000,3920,3920,3920,3920,0
20240802,090600,6326000,3920,3920,3920,3920,3
20240802,090500,6314240,3920,3905,3920,3905,230
20240802,090400,5416065,3905,3905,3905,3905,2
20240802,090300,5408255,3905,3910,3910,3905,248
20240802,090200,4438700,3925,3925,3925,3925,0
20240802,090100,4438700,3925,3910,3925,3910,61
20240802,090000,4200165,3910,3930,3930,3910,1044