KissMeData/088130/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195500,242976170,7450,7450,7450,7450,1027
20240802,195400,242976170,7450,7450,7450,7450,0
20240802,195300,242976170,7450,7450,7450,7450,0
20240802,195200,242976170,7450,7450,7450,7450,0
20240802,195100,242976170,7450,7450,7450,7450,0
20240802,195000,242976170,7450,7450,7450,7450,0
20240802,194900,242976170,7450,7450,7450,7450,0
20240802,194800,242976170,7450,7450,7450,7450,0
20240802,194700,242976170,7450,7450,7450,7450,0
20240802,194600,242976170,7450,7450,7450,7450,0
20240802,194500,242976170,7450,7450,7450,7450,0
20240802,194400,242976170,7450,7450,7450,7450,0
20240802,194300,242976170,7450,7450,7450,7450,0
20240802,194200,242976170,7450,7450,7450,7450,0
20240802,194100,242976170,7450,7450,7450,7450,0
20240802,194000,242976170,7450,7450,7450,7450,0
20240802,193900,242976170,7450,7450,7450,7450,0
20240802,193800,242976170,7450,7450,7450,7450,0
20240802,193700,242976170,7450,7450,7450,7450,0
20240802,193600,242976170,7450,7450,7450,7450,0
20240802,193500,242976170,7450,7450,7450,7450,0
20240802,193400,242976170,7450,7450,7450,7450,0
20240802,193300,242976170,7450,7450,7450,7450,0
20240802,193200,242976170,7450,7450,7450,7450,0
20240802,193100,242976170,7450,7450,7450,7450,0
20240802,193000,242976170,7450,7450,7450,7450,0
20240802,192900,242976170,7450,7450,7450,7450,0
20240802,192800,242976170,7450,7450,7450,7450,0
20240802,192700,242976170,7450,7450,7450,7450,0
20240802,192600,242976170,7450,7450,7450,7450,0
20240802,192500,242976170,7450,7450,7450,7450,1027
20240802,192400,242976170,7450,7450,7450,7450,0
20240802,192300,242976170,7450,7450,7450,7450,0
20240802,192200,242976170,7450,7450,7450,7450,0
20240802,192100,242976170,7450,7450,7450,7450,0
20240802,192000,242976170,7450,7450,7450,7450,0
20240802,191900,242976170,7450,7450,7450,7450,0
20240802,191800,242976170,7450,7450,7450,7450,0
20240802,191700,242976170,7450,7450,7450,7450,0
20240802,191600,242976170,7450,7450,7450,7450,0
20240802,191500,242976170,7450,7450,7450,7450,0
20240802,191400,242976170,7450,7450,7450,7450,0
20240802,191300,242976170,7450,7450,7450,7450,0
20240802,191200,242976170,7450,7450,7450,7450,0
20240802,191100,242976170,7450,7450,7450,7450,0
20240802,191000,242976170,7450,7450,7450,7450,0
20240802,190900,242976170,7450,7450,7450,7450,0
20240802,190800,242976170,7450,7450,7450,7450,0
20240802,190700,242976170,7450,7450,7450,7450,0
20240802,190600,242976170,7450,7450,7450,7450,0
20240802,190500,242976170,7450,7450,7450,7450,0
20240802,190400,242976170,7450,7450,7450,7450,0
20240802,190300,242976170,7450,7450,7450,7450,0
20240802,190200,242976170,7450,7450,7450,7450,0
20240802,190100,242976170,7450,7450,7450,7450,0
20240802,190000,242976170,7450,7450,7450,7450,0
20240802,185900,242976170,7450,7450,7450,7450,0
20240802,185800,242976170,7450,7450,7450,7450,0
20240802,185700,242976170,7450,7450,7450,7450,0
20240802,185600,242976170,7450,7450,7450,7450,0
20240802,185500,242976170,7450,7450,7450,7450,1027
20240802,185400,242976170,7450,7450,7450,7450,0
20240802,185300,242976170,7450,7450,7450,7450,0
20240802,185200,242976170,7450,7450,7450,7450,0
20240802,185100,242976170,7450,7450,7450,7450,0
20240802,185000,242976170,7450,7450,7450,7450,0
20240802,184900,242976170,7450,7450,7450,7450,0
20240802,184800,242976170,7450,7450,7450,7450,0
20240802,184700,242976170,7450,7450,7450,7450,0
20240802,184600,242976170,7450,7450,7450,7450,0
20240802,184500,242976170,7450,7450,7450,7450,0
20240802,184400,242976170,7450,7450,7450,7450,0
20240802,184300,242976170,7450,7450,7450,7450,0
20240802,184200,242976170,7450,7450,7450,7450,0
20240802,184100,242976170,7450,7450,7450,7450,0
20240802,184000,242976170,7450,7450,7450,7450,0
20240802,183900,242976170,7450,7450,7450,7450,0
20240802,183800,242976170,7450,7450,7450,7450,0
20240802,183700,242976170,7450,7450,7450,7450,0
20240802,183600,242976170,7450,7450,7450,7450,0
20240802,183500,242976170,7450,7450,7450,7450,0
20240802,183400,242976170,7450,7450,7450,7450,0
20240802,183300,242976170,7450,7450,7450,7450,0
20240802,183200,242976170,7450,7450,7450,7450,0
20240802,183100,242976170,7450,7450,7450,7450,0
20240802,183000,242976170,7450,7450,7450,7450,0
20240802,182900,242976170,7450,7450,7450,7450,0
20240802,182800,242976170,7450,7450,7450,7450,0
20240802,182700,242976170,7450,7450,7450,7450,0
20240802,182600,242976170,7450,7450,7450,7450,0
20240802,182500,242976170,7450,7450,7450,7450,1027
20240802,182400,242976170,7450,7450,7450,7450,0
20240802,182300,242976170,7450,7450,7450,7450,0
20240802,182200,242976170,7450,7450,7450,7450,0
20240802,182100,242976170,7450,7450,7450,7450,0
20240802,182000,242976170,7450,7450,7450,7450,0
20240802,181900,242976170,7450,7450,7450,7450,0
20240802,181800,242976170,7450,7450,7450,7450,0
20240802,181700,242976170,7450,7450,7450,7450,0
20240802,181600,242976170,7450,7450,7450,7450,0
20240802,181500,242976170,7450,7450,7450,7450,0
20240802,181400,242976170,7450,7450,7450,7450,0
20240802,181300,242976170,7450,7450,7450,7450,0
20240802,181200,242976170,7450,7450,7450,7450,0
20240802,181100,242976170,7450,7450,7450,7450,0
20240802,181000,242976170,7450,7450,7450,7450,0
20240802,180900,242976170,7450,7450,7450,7450,0
20240802,180800,242976170,7450,7450,7450,7450,0
20240802,180700,242976170,7450,7450,7450,7450,0
20240802,180600,242976170,7450,7450,7450,7450,0
20240802,180500,242976170,7450,7450,7450,7450,0
20240802,180400,242976170,7450,7450,7450,7450,0
20240802,180300,242976170,7450,7450,7450,7450,0
20240802,180200,242976170,7450,7450,7450,7450,0
20240802,180100,242976170,7450,7450,7450,7450,0
20240802,180000,242976170,7450,7450,7450,7450,0
20240802,175900,242976170,7450,7450,7450,7450,0
20240802,175800,242976170,7450,7450,7450,7450,0
20240802,175700,242976170,7450,7450,7450,7450,0
20240802,175600,242976170,7450,7450,7450,7450,0
20240802,175500,242976170,7450,7450,7450,7450,1027
20240802,175400,242976170,7450,7450,7450,7450,0
20240802,175300,242976170,7450,7450,7450,7450,0
20240802,175200,242976170,7450,7450,7450,7450,0
20240802,175100,242976170,7450,7450,7450,7450,0
20240802,175000,242976170,7450,7450,7450,7450,0
20240802,174900,242976170,7450,7450,7450,7450,0
20240802,174800,242976170,7450,7450,7450,7450,0
20240802,174700,242976170,7450,7450,7450,7450,0
20240802,174600,242976170,7450,7450,7450,7450,0
20240802,174500,242976170,7450,7450,7450,7450,0
20240802,174400,242976170,7450,7450,7450,7450,0
20240802,174300,242976170,7450,7450,7450,7450,0
20240802,174200,242976170,7450,7450,7450,7450,0
20240802,174100,242976170,7450,7450,7450,7450,0
20240802,174000,242976170,7450,7450,7450,7450,0
20240802,173900,242976170,7450,7450,7450,7450,0
20240802,173800,242976170,7450,7450,7450,7450,0
20240802,173700,242976170,7450,7450,7450,7450,0
20240802,173600,242976170,7450,7450,7450,7450,0
20240802,173500,242976170,7450,7450,7450,7450,0
20240802,173400,242976170,7450,7450,7450,7450,0
20240802,173300,242976170,7450,7450,7450,7450,0
20240802,173200,242976170,7450,7450,7450,7450,0
20240802,173100,242976170,7450,7450,7450,7450,0
20240802,173000,242976170,7450,7450,7450,7450,0
20240802,172900,242976170,7450,7450,7450,7450,0
20240802,172800,242976170,7450,7450,7450,7450,0
20240802,172700,242976170,7450,7450,7450,7450,0
20240802,172600,242976170,7450,7450,7450,7450,0
20240802,172500,242976170,7450,7450,7450,7450,1027
20240802,172400,242976170,7450,7450,7450,7450,0
20240802,172300,242976170,7450,7450,7450,7450,0
20240802,172200,242976170,7450,7450,7450,7450,0
20240802,172100,242976170,7450,7450,7450,7450,0
20240802,172000,242976170,7450,7450,7450,7450,0
20240802,171900,242976170,7450,7450,7450,7450,0
20240802,171800,242976170,7450,7450,7450,7450,0
20240802,171700,242976170,7450,7450,7450,7450,0
20240802,171600,242976170,7450,7450,7450,7450,0
20240802,171500,242976170,7450,7450,7450,7450,0
20240802,171400,242976170,7450,7450,7450,7450,0
20240802,171300,242976170,7450,7450,7450,7450,0
20240802,171200,242976170,7450,7450,7450,7450,0
20240802,171100,242976170,7450,7450,7450,7450,0
20240802,171000,242976170,7450,7450,7450,7450,0
20240802,170900,242976170,7450,7450,7450,7450,0
20240802,170800,242976170,7450,7450,7450,7450,0
20240802,170700,242976170,7450,7450,7450,7450,0
20240802,170600,242976170,7450,7450,7450,7450,0
20240802,170500,242976170,7450,7450,7450,7450,0
20240802,170400,242976170,7450,7450,7450,7450,0
20240802,170300,242976170,7450,7450,7450,7450,0
20240802,170200,242976170,7450,7450,7450,7450,0
20240802,170100,242976170,7450,7450,7450,7450,0
20240802,170000,242976170,7450,7450,7450,7450,0
20240802,165900,242976170,7450,7450,7450,7450,0
20240802,165800,242976170,7450,7450,7450,7450,0
20240802,165700,242976170,7450,7450,7450,7450,0
20240802,165600,242976170,7450,7450,7450,7450,0
20240802,165500,242976170,7450,7450,7450,7450,1027
20240802,165400,242976170,7450,7450,7450,7450,0
20240802,165300,242976170,7450,7450,7450,7450,0
20240802,165200,242976170,7450,7450,7450,7450,0
20240802,165100,242976170,7450,7450,7450,7450,0
20240802,165000,242976170,7450,7450,7450,7450,0
20240802,164900,242976170,7450,7450,7450,7450,0
20240802,164800,242976170,7450,7450,7450,7450,0
20240802,164700,242976170,7450,7450,7450,7450,0
20240802,164600,242976170,7450,7450,7450,7450,0
20240802,164500,242976170,7450,7450,7450,7450,0
20240802,164400,242976170,7450,7450,7450,7450,0
20240802,164300,242976170,7450,7450,7450,7450,0
20240802,164200,242976170,7450,7450,7450,7450,0
20240802,164100,242976170,7450,7450,7450,7450,0
20240802,164000,242976170,7450,7450,7450,7450,0
20240802,163900,242976170,7450,7450,7450,7450,0
20240802,163800,242976170,7450,7450,7450,7450,0
20240802,163700,242976170,7450,7450,7450,7450,0
20240802,163600,242976170,7450,7450,7450,7450,0
20240802,163500,242976170,7450,7450,7450,7450,0
20240802,163400,242976170,7450,7450,7450,7450,0
20240802,163300,242976170,7450,7450,7450,7450,0
20240802,163200,242976170,7450,7450,7450,7450,0
20240802,163100,242976170,7450,7450,7450,7450,0
20240802,163000,242976170,7450,7450,7450,7450,0
20240802,162900,242976170,7450,7450,7450,7450,0
20240802,162800,242976170,7450,7450,7450,7450,0
20240802,162700,242976170,7450,7450,7450,7450,0
20240802,162600,242976170,7450,7450,7450,7450,0
20240802,162500,242976170,7450,7450,7450,7450,1027
20240802,162400,242976170,7450,7450,7450,7450,0
20240802,162300,242976170,7450,7450,7450,7450,0
20240802,162200,242976170,7450,7450,7450,7450,0
20240802,162100,242976170,7450,7450,7450,7450,0
20240802,162000,242976170,7450,7450,7450,7450,0
20240802,161900,242976170,7450,7450,7450,7450,0
20240802,161800,242976170,7450,7450,7450,7450,0
20240802,161700,242976170,7450,7450,7450,7450,0
20240802,161600,242976170,7450,7450,7450,7450,0
20240802,161500,242976170,7450,7450,7450,7450,0
20240802,161400,242976170,7450,7450,7450,7450,0
20240802,161300,242976170,7450,7450,7450,7450,0
20240802,161200,242976170,7450,7450,7450,7450,0
20240802,161100,242976170,7450,7450,7450,7450,0
20240802,161000,242976170,7450,7450,7450,7450,0
20240802,160900,242976170,7450,7450,7450,7450,0
20240802,160800,242976170,7450,7450,7450,7450,0
20240802,160700,242976170,7450,7450,7450,7450,0
20240802,160600,242976170,7450,7450,7450,7450,0
20240802,160500,242976170,7450,7450,7450,7450,0
20240802,160400,242976170,7450,7450,7450,7450,0
20240802,160300,242976170,7450,7450,7450,7450,0
20240802,160200,242976170,7450,7450,7450,7450,0
20240802,160100,242976170,7450,7450,7450,7450,0
20240802,160000,242976170,7450,7450,7450,7450,0
20240802,155900,242976170,7450,7450,7450,7450,0
20240802,155800,242976170,7450,7450,7450,7450,0
20240802,155700,242976170,7450,7450,7450,7450,0
20240802,155600,242976170,7450,7450,7450,7450,0
20240802,155500,242976170,7450,7450,7450,7450,1027
20240802,155400,242976170,7450,7450,7450,7450,0
20240802,155300,242976170,7450,7450,7450,7450,0
20240802,155200,242976170,7450,7450,7450,7450,0
20240802,155100,242976170,7450,7450,7450,7450,0
20240802,155000,242976170,7450,7450,7450,7450,0
20240802,154900,242976170,7450,7450,7450,7450,0
20240802,154800,242976170,7450,7450,7450,7450,0
20240802,154700,242976170,7450,7450,7450,7450,0
20240802,154600,242976170,7450,7450,7450,7450,0
20240802,154500,242976170,7450,7450,7450,7450,0
20240802,154400,242976170,7450,7450,7450,7450,0
20240802,154300,242976170,7450,7450,7450,7450,0
20240802,154200,242976170,7450,7450,7450,7450,0
20240802,154100,242976170,7450,7450,7450,7450,0
20240802,154000,242976170,7450,7450,7450,7450,0
20240802,153900,242976170,7450,7450,7450,7450,0
20240802,153800,242976170,7450,7450,7450,7450,0
20240802,153700,242976170,7450,7450,7450,7450,0
20240802,153600,242976170,7450,7450,7450,7450,0
20240802,153500,242976170,7450,7450,7450,7450,0
20240802,153400,242976170,7450,7450,7450,7450,0
20240802,153300,242976170,7450,7450,7450,7450,0
20240802,153200,242976170,7450,7450,7450,7450,0
20240802,153100,242976170,7450,7450,7450,7450,0
20240802,153000,242976170,7450,7450,7450,7450,1027
20240802,152900,235325020,7470,7470,7470,7470,0
20240802,152800,235325020,7470,7470,7470,7470,0
20240802,152700,235325020,7470,7470,7470,7470,0
20240802,152600,235325020,7470,7470,7470,7470,0
20240802,152500,235325020,7470,7470,7470,7470,0
20240802,152400,235325020,7470,7470,7470,7470,0
20240802,152300,235325020,7470,7470,7470,7470,0
20240802,152200,235325020,7470,7470,7470,7470,0
20240802,152100,235325020,7470,7470,7470,7470,0
20240802,152000,235325020,7470,7470,7470,7470,0
20240802,151900,235325020,7470,7390,7470,7390,160
20240802,151800,234141680,7390,7380,7390,7380,200
20240802,151700,232665480,7380,7360,7380,7360,269
20240802,151600,230680980,7370,7370,7370,7370,0
20240802,151500,230680980,7370,7350,7370,7350,222
20240802,151400,229048580,7270,7270,7270,7270,0
20240802,151300,229048580,7270,7270,7270,7270,10
20240802,151200,228975880,7350,7350,7350,7350,0
20240802,151100,228975880,7350,7350,7350,7350,0
20240802,151000,228975880,7350,7350,7350,7350,0
20240802,150900,228975880,7350,7300,7350,7300,31
20240802,150800,228749530,7380,7380,7380,7380,0
20240802,150700,228749530,7380,7350,7380,7350,300
20240802,150600,226540630,7370,7360,7370,7360,100
20240802,150500,225804200,7370,7300,7370,7300,100
20240802,150400,225072100,7300,7300,7300,7300,500
20240802,150300,221422100,7300,7290,7300,7290,110
20240802,150200,220620180,7270,7270,7270,7270,0
20240802,150100,220620180,7270,7270,7270,7270,0
20240802,150000,220620180,7270,7270,7270,7270,1
20240802,145900,220612910,7300,7300,7300,7300,0
20240802,145800,220612910,7300,7270,7300,7250,161
20240802,145700,219441850,7270,7240,7280,7240,242
20240802,145600,217682860,7260,7240,7260,7240,125
20240802,145500,216777320,7270,7250,7270,7250,152
20240802,145400,215675280,7270,7270,7270,7270,0
20240802,145300,215675280,7270,7270,7270,7270,1
20240802,145200,215668010,7250,7270,7270,7250,3
20240802,145100,215646220,7250,7250,7250,7250,1
20240802,145000,215638970,7270,7230,7270,7230,3
20240802,144900,215617200,7280,7280,7280,7280,0
20240802,144800,215617200,7280,7280,7280,7280,0
20240802,144700,215617200,7280,7280,7280,7280,0
20240802,144600,215617200,7280,7280,7280,7280,0
20240802,144500,215617200,7280,7280,7280,7280,0
20240802,144400,215617200,7280,7270,7280,7270,207
20240802,144300,214111710,7220,7230,7230,7220,7
20240802,144200,214061160,7310,7310,7310,7310,0
20240802,144100,214061160,7310,7210,7310,7210,998
20240802,144000,206861680,7210,7200,7210,7200,188
20240802,143900,205507420,7200,7210,7210,7200,1769
20240802,143800,192767760,7220,7240,7240,7220,286
20240802,143700,190700060,7250,7250,7250,7250,0
20240802,143600,190700060,7250,7250,7250,7250,0
20240802,143500,190700060,7250,7250,7250,7250,0
20240802,143400,190700060,7250,7250,7250,7250,23
20240802,143300,190533310,7280,7280,7280,7280,0
20240802,143200,190533310,7280,7280,7280,7280,0
20240802,143100,190533310,7280,7270,7280,7270,53
20240802,143000,190147980,7280,7280,7280,7280,0
20240802,142900,190147980,7280,7280,7280,7280,0
20240802,142800,190147980,7280,7280,7280,7280,0
20240802,142700,190147980,7280,7240,7280,7240,3
20240802,142600,190126220,7290,7290,7290,7290,0
20240802,142500,190126220,7290,7290,7290,7290,0
20240802,142400,190126220,7290,7290,7290,7290,0
20240802,142300,190126220,7290,7280,7290,7280,200
20240802,142200,188669990,7290,7290,7290,7290,0
20240802,142100,188669990,7290,7260,7290,7260,1000
20240802,142000,181407180,7260,7260,7260,7260,0
20240802,141900,181407180,7260,7260,7260,7260,0
20240802,141800,181407180,7260,7260,7260,7260,0
20240802,141700,181407180,7260,7250,7260,7250,5
20240802,141600,181370920,7250,7240,7250,7240,606
20240802,141500,176977440,7240,7240,7240,7240,0
20240802,141400,176977440,7240,7260,7260,7240,1204
20240802,141300,168240060,7280,7280,7280,7280,0
20240802,141200,168240060,7280,7280,7280,7280,10
20240802,141100,168167260,7300,7300,7300,7300,0
20240802,141000,168167260,7300,7300,7300,7300,0
20240802,140900,168167260,7300,7300,7300,7300,0
20240802,140800,168167260,7300,7300,7300,7300,0
20240802,140700,168167260,7300,7300,7300,7300,0
20240802,140600,168167260,7300,7300,7300,7300,0
20240802,140500,168167260,7300,7290,7320,7270,2446
20240802,140400,150356350,7320,7320,7320,7320,0
20240802,140300,150356350,7320,7320,7320,7320,2
20240802,140200,150341710,7300,7300,7300,7300,50
20240802,140100,149976710,7360,7360,7360,7360,0
20240802,140000,149976710,7360,7360,7360,7360,0
20240802,135900,149976710,7360,7360,7360,7360,2
20240802,135800,149961990,7310,7330,7330,7310,211
20240802,135700,148417990,7460,7460,7460,7460,0
20240802,135600,148417990,7460,7460,7460,7460,0
20240802,135500,148417990,7460,7460,7460,7460,0
20240802,135400,148417990,7460,7460,7460,7460,0
20240802,135300,148417990,7460,7340,7460,7340,86
20240802,135200,147786510,7470,7470,7470,7470,2
20240802,135100,147771570,7470,7470,7470,7470,0
20240802,135000,147771570,7470,7470,7470,7470,0
20240802,134900,147771570,7470,7470,7470,7470,0
20240802,134800,147771570,7470,7370,7470,7370,300
20240802,134700,145554580,7310,7310,7310,7310,0
20240802,134600,145554580,7310,7310,7310,7310,20
20240802,134500,145408380,7370,7370,7370,7370,0
20240802,134400,145408380,7370,7370,7370,7370,0
20240802,134300,145408380,7370,7370,7370,7370,0
20240802,134200,145408380,7370,7370,7370,7370,2
20240802,134100,145393640,7370,7370,7370,7370,0
20240802,134000,145393640,7370,7370,7370,7370,0
20240802,133900,145393640,7370,7370,7370,7370,0
20240802,133800,145393640,7370,7370,7370,7370,0
20240802,133700,145393640,7370,7370,7370,7370,0
20240802,133600,145393640,7370,7370,7370,7370,0
20240802,133500,145393640,7370,7370,7370,7370,0
20240802,133400,145393640,7370,7320,7370,7320,60
20240802,133300,144954140,7320,7300,7320,7300,250
20240802,133200,143126480,7300,7300,7300,7300,150
20240802,133100,142031480,7300,7300,7300,7300,0
20240802,133000,142031480,7300,7300,7300,7300,0
20240802,132900,142031480,7300,7300,7300,7300,0
20240802,132800,142031480,7300,7300,7300,7300,0
20240802,132700,142031480,7300,7300,7300,7300,1
20240802,132600,142024180,7290,7290,7290,7290,0
20240802,132500,142024180,7290,7290,7290,7290,66
20240802,132400,141543040,7270,7270,7270,7270,0
20240802,132300,141543040,7270,7270,7270,7270,0
20240802,132200,141543040,7270,7270,7270,7270,0
20240802,132100,141543040,7270,7270,7270,7270,0
20240802,132000,141543040,7270,7270,7270,7270,120
20240802,131900,140670640,7270,7270,7270,7270,0
20240802,131800,140670640,7270,7270,7270,7270,0
20240802,131700,140670640,7270,7270,7270,7270,0
20240802,131600,140670640,7270,7270,7270,7270,54
20240802,131500,140278060,7280,7280,7280,7280,155
20240802,131400,139149660,7280,7300,7300,7280,891
20240802,131300,132654100,7320,7320,7320,7320,0
20240802,131200,132654100,7320,7320,7320,7320,0
20240802,131100,132654100,7320,7320,7320,7320,0
20240802,131000,132654100,7320,7320,7320,7320,0
20240802,130900,132654100,7320,7320,7320,7320,0
20240802,130800,132654100,7320,7320,7320,7320,0
20240802,130700,132654100,7320,7320,7320,7320,0
20240802,130600,132654100,7320,7320,7320,7320,0
20240802,130500,132654100,7320,7320,7320,7320,0
20240802,130400,132654100,7320,7320,7320,7320,0
20240802,130300,132654100,7320,7320,7320,7320,0
20240802,130200,132654100,7320,7320,7320,7320,0
20240802,130100,132654100,7320,7320,7320,7320,0
20240802,130000,132654100,7320,7320,7320,7320,0
20240802,125900,132654100,7320,7320,7320,7320,0
20240802,125800,132654100,7320,7320,7320,7320,0
20240802,125700,132654100,7320,7320,7320,7320,0
20240802,125600,132654100,7320,7320,7320,7320,0
20240802,125500,132654100,7320,7320,7320,7320,0
20240802,125400,132654100,7320,7320,7320,7320,0
20240802,125300,132654100,7320,7320,7320,7320,0
20240802,125200,132654100,7320,7320,7320,7320,0
20240802,125100,132654100,7320,7320,7320,7320,0
20240802,125000,132654100,7320,7320,7320,7320,0
20240802,124900,132654100,7320,7320,7320,7320,1
20240802,124800,132646780,7310,7310,7310,7310,0
20240802,124700,132646780,7310,7310,7310,7310,0
20240802,124600,132646780,7310,7310,7310,7310,46
20240802,124500,132310520,7310,7310,7310,7310,0
20240802,124400,132310520,7310,7310,7310,7310,108
20240802,124300,131521040,7320,7320,7320,7320,0
20240802,124200,131521040,7320,7320,7320,7320,0
20240802,124100,131521040,7320,7320,7320,7320,0
20240802,124000,131521040,7320,7320,7320,7320,0
20240802,123900,131521040,7320,7320,7320,7320,0
20240802,123800,131521040,7320,7320,7320,7320,0
20240802,123700,131521040,7320,7320,7320,7320,0
20240802,123600,131521040,7320,7320,7320,7320,0
20240802,123500,131521040,7320,7320,7320,7320,0
20240802,123400,131521040,7320,7320,7320,7320,100
20240802,123300,130789040,7310,7310,7310,7310,0
20240802,123200,130789040,7310,7310,7310,7310,0
20240802,123100,130789040,7310,7290,7310,7290,751
20240802,123000,125305800,7280,7280,7280,7280,0
20240802,122900,125305800,7280,7280,7280,7280,0
20240802,122800,125305800,7280,7280,7280,7280,0
20240802,122700,125305800,7280,7280,7280,7280,0
20240802,122600,125305800,7280,7280,7280,7280,0
20240802,122500,125305800,7280,7280,7280,7280,51
20240802,122400,124934520,7280,7300,7300,7280,640
20240802,122300,120266360,7300,7300,7300,7300,70
20240802,122200,119755360,7290,7290,7290,7290,100
20240802,122100,119026360,7370,7370,7370,7370,0
20240802,122000,119026360,7370,7370,7370,7370,0
20240802,121900,119026360,7370,7370,7370,7370,0
20240802,121800,119026360,7370,7370,7370,7370,0
20240802,121700,119026360,7370,7370,7370,7370,0
20240802,121600,119026360,7370,7370,7370,7370,0
20240802,121500,119026360,7370,7370,7370,7370,0
20240802,121400,119026360,7370,7340,7370,7340,100
20240802,121300,118291320,7310,7310,7310,7310,568
20240802,121200,114139240,7350,7350,7350,7350,0
20240802,121100,114139240,7350,7350,7350,7350,0
20240802,121000,114139240,7350,7350,7350,7350,0
20240802,120900,114139240,7350,7350,7350,7350,0
20240802,120800,114139240,7350,7350,7350,7350,0
20240802,120700,114139240,7350,7350,7350,7350,0
20240802,120600,114139240,7350,7350,7350,7350,0
20240802,120500,114139240,7350,7350,7350,7350,0
20240802,120400,114139240,7350,7350,7350,7350,0
20240802,120300,114139240,7350,7350,7350,7350,10
20240802,120200,114065740,7300,7300,7300,7300,577
20240802,120100,109853640,7300,7300,7300,7300,0
20240802,120000,109853640,7300,7300,7300,7300,0
20240802,115900,109853640,7300,7300,7300,7300,0
20240802,115800,109853640,7300,7300,7300,7300,0
20240802,115700,109853640,7300,7300,7300,7300,0
20240802,115600,109853640,7300,7300,7300,7300,0
20240802,115500,109853640,7300,7300,7300,7300,59
20240802,115400,109422940,7300,7300,7300,7300,1
20240802,115300,109415640,7290,7290,7290,7290,8
20240802,115200,109357320,7290,7290,7290,7290,0
20240802,115100,109357320,7290,7290,7290,7290,0
20240802,115000,109357320,7290,7290,7290,7290,0
20240802,114900,109357320,7290,7290,7290,7290,0
20240802,114800,109357320,7290,7290,7290,7290,0
20240802,114700,109357320,7290,7290,7290,7290,0
20240802,114600,109357320,7290,7290,7290,7290,26
20240802,114500,109167780,7270,7270,7270,7270,0
20240802,114400,109167780,7270,7270,7270,7270,0
20240802,114300,109167780,7270,7270,7270,7270,0
20240802,114200,109167780,7270,7270,7270,7270,0
20240802,114100,109167780,7270,7270,7270,7270,0
20240802,114000,109167780,7270,7270,7270,7270,0
20240802,113900,109167780,7270,7270,7270,7270,0
20240802,113800,109167780,7270,7270,7270,7270,2
20240802,113700,109153240,7270,7290,7290,7270,178
20240802,113600,107859160,7270,7280,7280,7270,255
20240802,113500,106005100,7310,7310,7310,7310,0
20240802,113400,106005100,7310,7310,7310,7310,0
20240802,113300,106005100,7310,7310,7310,7310,0
20240802,113200,106005100,7310,7310,7310,7310,2
20240802,113100,105990480,7290,7290,7290,7290,0
20240802,113000,105990480,7290,7290,7290,7290,0
20240802,112900,105990480,7290,7290,7290,7290,0
20240802,112800,105990480,7290,7290,7290,7290,260
20240802,112700,104095080,7350,7350,7350,7350,0
20240802,112600,104095080,7350,7350,7350,7350,0
20240802,112500,104095080,7350,7350,7350,7350,0
20240802,112400,104095080,7350,7330,7360,7330,104
20240802,112300,103330160,7280,7290,7290,7280,2
20240802,112200,103315590,7330,7330,7330,7330,0
20240802,112100,103315590,7330,7330,7330,7330,0
20240802,112000,103315590,7330,7330,7330,7330,0
20240802,111900,103315590,7330,7330,7330,7330,0
20240802,111800,103315590,7330,7330,7330,7330,0
20240802,111700,103315590,7330,7330,7330,7330,0
20240802,111600,103315590,7330,7330,7330,7330,0
20240802,111500,103315590,7330,7330,7330,7330,0
20240802,111400,103315590,7330,7310,7330,7310,100
20240802,111300,102583770,7300,7300,7300,7300,0
20240802,111200,102583770,7300,7300,7300,7300,0
20240802,111100,102583770,7300,7300,7300,7300,0
20240802,111000,102583770,7300,7300,7300,7300,0
20240802,110900,102583770,7300,7300,7300,7300,0
20240802,110800,102583770,7300,7300,7300,7300,0
20240802,110700,102583770,7300,7300,7300,7300,0
20240802,110600,102583770,7300,7300,7300,7300,590
20240802,110500,98276770,7290,7290,7290,7290,1
20240802,110400,98269480,7300,7300,7300,7300,0
20240802,110300,98269480,7300,7300,7300,7300,60
20240802,110200,97831480,7300,7300,7300,7300,0
20240802,110100,97831480,7300,7360,7360,7300,937
20240802,110000,90990600,7320,7320,7320,7320,500
20240802,105900,87330600,7320,7320,7320,7320,0
20240802,105800,87330600,7320,7320,7320,7320,0
20240802,105700,87330600,7320,7320,7320,7320,0
20240802,105600,87330600,7320,7320,7320,7320,0
20240802,105500,87330600,7320,7320,7320,7320,0
20240802,105400,87330600,7320,7320,7320,7320,0
20240802,105300,87330600,7320,7320,7320,7320,0
20240802,105200,87330600,7320,7340,7350,7320,1500
20240802,105100,76320970,7340,7340,7340,7340,0
20240802,105000,76320970,7340,7340,7340,7340,0
20240802,104900,76320970,7340,7340,7340,7340,0
20240802,104800,76320970,7340,7340,7340,7340,15
20240802,104700,76210870,7340,7340,7340,7340,0
20240802,104600,76210870,7340,7340,7340,7340,0
20240802,104500,76210870,7340,7340,7340,7340,0
20240802,104400,76210870,7340,7340,7340,7340,0
20240802,104300,76210870,7340,7310,7340,7310,7
20240802,104200,76159670,7320,7320,7320,7320,0
20240802,104100,76159670,7320,7320,7320,7320,0
20240802,104000,76159670,7320,7320,7320,7320,0
20240802,103900,76159670,7320,7300,7320,7300,897
20240802,103800,69606550,7300,7300,7300,7300,0
20240802,103700,69606550,7300,7290,7300,7280,1043
20240802,103600,62008260,7310,7310,7310,7310,1
20240802,103500,62000950,7300,7300,7300,7300,191
20240802,103400,60606650,7310,7310,7310,7310,0
20240802,103300,60606650,7310,7310,7310,7310,0
20240802,103200,60606650,7310,7310,7310,7310,0
20240802,103100,60606650,7310,7310,7310,7310,0
20240802,103000,60606650,7310,7300,7310,7300,8
20240802,102900,60548240,7300,7300,7300,7300,0
20240802,102800,60548240,7300,7300,7300,7300,3
20240802,102700,60526340,7290,7290,7290,7290,280
20240802,102600,58485140,7330,7330,7330,7330,0
20240802,102500,58485140,7330,7330,7330,7330,3
20240802,102400,58463150,7300,7300,7300,7300,65
20240802,102300,57988650,7300,7320,7330,7300,368
20240802,102200,55298220,7300,7300,7300,7300,527
20240802,102100,51451120,7320,7320,7320,7310,1349
20240802,102000,41582860,7330,7330,7330,7330,117
20240802,101900,40725250,7340,7330,7340,7330,113
20240802,101800,39895930,7320,7340,7340,7320,751
20240802,101700,34387850,7380,7380,7380,7380,0
20240802,101600,34387850,7380,7380,7380,7380,0
20240802,101500,34387850,7380,7380,7380,7380,0
20240802,101400,34387850,7380,7380,7380,7380,0
20240802,101300,34387850,7380,7380,7380,7380,1
20240802,101200,34380470,7340,7330,7340,7330,405
20240802,101100,31407970,7450,7450,7450,7450,0
20240802,101000,31407970,7450,7450,7450,7450,0
20240802,100900,31407970,7450,7450,7450,7450,0
20240802,100800,31407970,7450,7450,7450,7450,0
20240802,100700,31407970,7450,7370,7450,7370,100
20240802,100600,30669790,7340,7300,7340,7300,597
20240802,100500,26289010,7310,7360,7360,7310,1260
20240802,100400,17042610,7380,7380,7380,7380,0
20240802,100300,17042610,7380,7380,7380,7380,53
20240802,100200,16651470,7400,7450,7450,7400,20
20240802,100100,16503420,7450,7450,7460,7450,23
20240802,100000,16332060,7350,7350,7350,7350,200
20240802,095900,14862060,7450,7470,7470,7450,3
20240802,095800,14839690,7360,7360,7360,7360,250
20240802,095700,12999690,7360,7470,7470,7360,305
20240802,095600,10754340,7350,7390,7390,7350,49
20240802,095500,10393530,7520,7520,7520,7520,0
20240802,095400,10393530,7520,7520,7520,7520,0
20240802,095300,10393530,7520,7520,7520,7520,80
20240802,095200,9791930,7520,7520,7520,7520,1
20240802,095100,9784410,7410,7410,7410,7410,0
20240802,095000,9784410,7410,7410,7410,7410,15
20240802,094900,9673260,7420,7420,7420,7420,0
20240802,094800,9673260,7420,7420,7420,7420,200
20240802,094700,8189260,7420,7420,7420,7420,1
20240802,094600,8181840,7550,7550,7550,7550,0
20240802,094500,8181840,7550,7550,7550,7550,0
20240802,094400,8181840,7550,7550,7550,7550,0
20240802,094300,8181840,7550,7550,7550,7550,0
20240802,094200,8181840,7550,7550,7550,7550,0
20240802,094100,8181840,7550,7550,7550,7550,0
20240802,094000,8181840,7550,7550,7550,7550,0
20240802,093900,8181840,7550,7550,7550,7550,0
20240802,093800,8181840,7550,7540,7550,7540,3
20240802,093700,8159210,7540,7420,7540,7400,22
20240802,093600,7994710,7550,7550,7550,7550,0
20240802,093500,7994710,7550,7530,7550,7530,25
20240802,093400,7806230,7480,7480,7480,7480,0
20240802,093300,7806230,7480,7480,7480,7480,5
20240802,093200,7768830,7480,7440,7550,7440,29
20240802,093100,7551020,7560,7560,7560,7560,0
20240802,093000,7551020,7560,7560,7560,7560,0
20240802,092900,7551020,7560,7560,7560,7560,0
20240802,092800,7551020,7560,7560,7560,7560,0
20240802,092700,7551020,7560,7560,7560,7560,0
20240802,092600,7551020,7560,7560,7560,7560,0
20240802,092500,7551020,7560,7560,7560,7560,0
20240802,092400,7551020,7560,7560,7560,7560,0
20240802,092300,7551020,7560,7560,7560,7560,5
20240802,092200,7513220,7560,7560,7560,7560,0
20240802,092100,7513220,7560,7560,7560,7560,0
20240802,092000,7513220,7560,7560,7560,7560,0
20240802,091900,7513220,7560,7560,7560,7560,0
20240802,091800,7513220,7560,7560,7560,7560,0
20240802,091700,7513220,7560,7560,7560,7560,1
20240802,091600,7505660,7340,7460,7460,7330,479
20240802,091500,3985500,7450,7450,7450,7450,0
20240802,091400,3985500,7450,7450,7450,7450,0
20240802,091300,3985500,7450,7450,7450,7450,0
20240802,091200,3985500,7450,7540,7610,7450,12
20240802,091100,3894990,7470,7470,7470,7470,1
20240802,091000,3887520,7460,7460,7460,7460,100
20240802,090900,3141520,7640,7560,7640,7560,109
20240802,090800,2317000,7670,7670,7670,7670,1
20240802,090700,2309330,7690,7570,7690,7570,57
20240802,090600,1877720,7710,7710,7710,7710,1
20240802,090500,1870010,7710,7740,7740,7710,30
20240802,090400,1638410,7790,7790,7790,7790,0
20240802,090300,1638410,7790,7790,7790,7790,1
20240802,090200,1630620,7610,7610,7610,7610,0
20240802,090100,1630620,7610,7610,7610,7610,6
20240802,090000,1584960,7620,7620,7620,7620,208