KissMeData/094850/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200100,103291270,5600,5600,5600,5600,191
20240802,200000,103291270,5600,5600,5600,5600,0
20240802,195900,103291270,5600,5600,5600,5600,0
20240802,195800,103291270,5600,5600,5600,5600,0
20240802,195700,103291270,5600,5600,5600,5600,0
20240802,195600,103291270,5600,5600,5600,5600,0
20240802,195500,103291270,5600,5600,5600,5600,0
20240802,195400,103291270,5600,5600,5600,5600,0
20240802,195300,103291270,5600,5600,5600,5600,0
20240802,195200,103291270,5600,5600,5600,5600,0
20240802,195100,103291270,5600,5600,5600,5600,0
20240802,195000,103291270,5600,5600,5600,5600,0
20240802,194900,103291270,5600,5600,5600,5600,0
20240802,194800,103291270,5600,5600,5600,5600,0
20240802,194700,103291270,5600,5600,5600,5600,0
20240802,194600,103291270,5600,5600,5600,5600,0
20240802,194500,103291270,5600,5600,5600,5600,0
20240802,194400,103291270,5600,5600,5600,5600,0
20240802,194300,103291270,5600,5600,5600,5600,0
20240802,194200,103291270,5600,5600,5600,5600,0
20240802,194100,103291270,5600,5600,5600,5600,0
20240802,194000,103291270,5600,5600,5600,5600,0
20240802,193900,103291270,5600,5600,5600,5600,0
20240802,193800,103291270,5600,5600,5600,5600,0
20240802,193700,103291270,5600,5600,5600,5600,0
20240802,193600,103291270,5600,5600,5600,5600,0
20240802,193500,103291270,5600,5600,5600,5600,0
20240802,193400,103291270,5600,5600,5600,5600,0
20240802,193300,103291270,5600,5600,5600,5600,0
20240802,193200,103291270,5600,5600,5600,5600,0
20240802,193100,103291270,5600,5600,5600,5600,191
20240802,193000,103291270,5600,5600,5600,5600,0
20240802,192900,103291270,5600,5600,5600,5600,0
20240802,192800,103291270,5600,5600,5600,5600,0
20240802,192700,103291270,5600,5600,5600,5600,0
20240802,192600,103291270,5600,5600,5600,5600,0
20240802,192500,103291270,5600,5600,5600,5600,0
20240802,192400,103291270,5600,5600,5600,5600,0
20240802,192300,103291270,5600,5600,5600,5600,0
20240802,192200,103291270,5600,5600,5600,5600,0
20240802,192100,103291270,5600,5600,5600,5600,0
20240802,192000,103291270,5600,5600,5600,5600,0
20240802,191900,103291270,5600,5600,5600,5600,0
20240802,191800,103291270,5600,5600,5600,5600,0
20240802,191700,103291270,5600,5600,5600,5600,0
20240802,191600,103291270,5600,5600,5600,5600,0
20240802,191500,103291270,5600,5600,5600,5600,0
20240802,191400,103291270,5600,5600,5600,5600,0
20240802,191300,103291270,5600,5600,5600,5600,0
20240802,191200,103291270,5600,5600,5600,5600,0
20240802,191100,103291270,5600,5600,5600,5600,0
20240802,191000,103291270,5600,5600,5600,5600,0
20240802,190900,103291270,5600,5600,5600,5600,0
20240802,190800,103291270,5600,5600,5600,5600,0
20240802,190700,103291270,5600,5600,5600,5600,0
20240802,190600,103291270,5600,5600,5600,5600,0
20240802,190500,103291270,5600,5600,5600,5600,0
20240802,190400,103291270,5600,5600,5600,5600,0
20240802,190300,103291270,5600,5600,5600,5600,0
20240802,190200,103291270,5600,5600,5600,5600,0
20240802,190100,103291270,5600,5600,5600,5600,191
20240802,190000,103291270,5600,5600,5600,5600,0
20240802,185900,103291270,5600,5600,5600,5600,0
20240802,185800,103291270,5600,5600,5600,5600,0
20240802,185700,103291270,5600,5600,5600,5600,0
20240802,185600,103291270,5600,5600,5600,5600,0
20240802,185500,103291270,5600,5600,5600,5600,0
20240802,185400,103291270,5600,5600,5600,5600,0
20240802,185300,103291270,5600,5600,5600,5600,0
20240802,185200,103291270,5600,5600,5600,5600,0
20240802,185100,103291270,5600,5600,5600,5600,0
20240802,185000,103291270,5600,5600,5600,5600,0
20240802,184900,103291270,5600,5600,5600,5600,0
20240802,184800,103291270,5600,5600,5600,5600,0
20240802,184700,103291270,5600,5600,5600,5600,0
20240802,184600,103291270,5600,5600,5600,5600,0
20240802,184500,103291270,5600,5600,5600,5600,0
20240802,184400,103291270,5600,5600,5600,5600,0
20240802,184300,103291270,5600,5600,5600,5600,0
20240802,184200,103291270,5600,5600,5600,5600,0
20240802,184100,103291270,5600,5600,5600,5600,0
20240802,184000,103291270,5600,5600,5600,5600,0
20240802,183900,103291270,5600,5600,5600,5600,0
20240802,183800,103291270,5600,5600,5600,5600,0
20240802,183700,103291270,5600,5600,5600,5600,0
20240802,183600,103291270,5600,5600,5600,5600,0
20240802,183500,103291270,5600,5600,5600,5600,0
20240802,183400,103291270,5600,5600,5600,5600,0
20240802,183300,103291270,5600,5600,5600,5600,0
20240802,183200,103291270,5600,5600,5600,5600,0
20240802,183100,103291270,5600,5600,5600,5600,191
20240802,183000,103291270,5600,5600,5600,5600,0
20240802,182900,103291270,5600,5600,5600,5600,0
20240802,182800,103291270,5600,5600,5600,5600,0
20240802,182700,103291270,5600,5600,5600,5600,0
20240802,182600,103291270,5600,5600,5600,5600,0
20240802,182500,103291270,5600,5600,5600,5600,0
20240802,182400,103291270,5600,5600,5600,5600,0
20240802,182300,103291270,5600,5600,5600,5600,0
20240802,182200,103291270,5600,5600,5600,5600,0
20240802,182100,103291270,5600,5600,5600,5600,0
20240802,182000,103291270,5600,5600,5600,5600,0
20240802,181900,103291270,5600,5600,5600,5600,0
20240802,181800,103291270,5600,5600,5600,5600,0
20240802,181700,103291270,5600,5600,5600,5600,0
20240802,181600,103291270,5600,5600,5600,5600,0
20240802,181500,103291270,5600,5600,5600,5600,0
20240802,181400,103291270,5600,5600,5600,5600,0
20240802,181300,103291270,5600,5600,5600,5600,0
20240802,181200,103291270,5600,5600,5600,5600,0
20240802,181100,103291270,5600,5600,5600,5600,0
20240802,181000,103291270,5600,5600,5600,5600,0
20240802,180900,103291270,5600,5600,5600,5600,0
20240802,180800,103291270,5600,5600,5600,5600,0
20240802,180700,103291270,5600,5600,5600,5600,0
20240802,180600,103291270,5600,5600,5600,5600,0
20240802,180500,103291270,5600,5600,5600,5600,0
20240802,180400,103291270,5600,5600,5600,5600,0
20240802,180300,103291270,5600,5600,5600,5600,0
20240802,180200,103291270,5600,5600,5600,5600,0
20240802,180100,103291270,5600,5600,5600,5600,191
20240802,180000,103291270,5600,5600,5600,5600,0
20240802,175900,103291270,5600,5600,5600,5600,0
20240802,175800,103291270,5600,5600,5600,5600,0
20240802,175700,103291270,5600,5600,5600,5600,0
20240802,175600,103291270,5600,5600,5600,5600,0
20240802,175500,103291270,5600,5600,5600,5600,0
20240802,175400,103291270,5600,5600,5600,5600,0
20240802,175300,103291270,5600,5600,5600,5600,0
20240802,175200,103291270,5600,5600,5600,5600,0
20240802,175100,103291270,5600,5600,5600,5600,0
20240802,175000,103291270,5600,5600,5600,5600,0
20240802,174900,103291270,5600,5600,5600,5600,0
20240802,174800,103291270,5600,5600,5600,5600,0
20240802,174700,103291270,5600,5600,5600,5600,0
20240802,174600,103291270,5600,5600,5600,5600,0
20240802,174500,103291270,5600,5600,5600,5600,0
20240802,174400,103291270,5600,5600,5600,5600,0
20240802,174300,103291270,5600,5600,5600,5600,0
20240802,174200,103291270,5600,5600,5600,5600,0
20240802,174100,103291270,5600,5600,5600,5600,0
20240802,174000,103291270,5600,5600,5600,5600,0
20240802,173900,103291270,5600,5600,5600,5600,0
20240802,173800,103291270,5600,5600,5600,5600,0
20240802,173700,103291270,5600,5600,5600,5600,0
20240802,173600,103291270,5600,5600,5600,5600,0
20240802,173500,103291270,5600,5600,5600,5600,0
20240802,173400,103291270,5600,5600,5600,5600,0
20240802,173300,103291270,5600,5600,5600,5600,0
20240802,173200,103291270,5600,5600,5600,5600,0
20240802,173100,103291270,5600,5600,5600,5600,191
20240802,173000,103291270,5600,5600,5600,5600,0
20240802,172900,103291270,5600,5600,5600,5600,0
20240802,172800,103291270,5600,5600,5600,5600,0
20240802,172700,103291270,5600,5600,5600,5600,0
20240802,172600,103291270,5600,5600,5600,5600,0
20240802,172500,103291270,5600,5600,5600,5600,0
20240802,172400,103291270,5600,5600,5600,5600,0
20240802,172300,103291270,5600,5600,5600,5600,0
20240802,172200,103291270,5600,5600,5600,5600,0
20240802,172100,103291270,5600,5600,5600,5600,0
20240802,172000,103291270,5600,5600,5600,5600,0
20240802,171900,103291270,5600,5600,5600,5600,0
20240802,171800,103291270,5600,5600,5600,5600,0
20240802,171700,103291270,5600,5600,5600,5600,0
20240802,171600,103291270,5600,5600,5600,5600,0
20240802,171500,103291270,5600,5600,5600,5600,0
20240802,171400,103291270,5600,5600,5600,5600,0
20240802,171300,103291270,5600,5600,5600,5600,0
20240802,171200,103291270,5600,5600,5600,5600,0
20240802,171100,103291270,5600,5600,5600,5600,0
20240802,171000,103291270,5600,5600,5600,5600,0
20240802,170900,103291270,5600,5600,5600,5600,0
20240802,170800,103291270,5600,5600,5600,5600,0
20240802,170700,103291270,5600,5600,5600,5600,0
20240802,170600,103291270,5600,5600,5600,5600,0
20240802,170500,103291270,5600,5600,5600,5600,0
20240802,170400,103291270,5600,5600,5600,5600,0
20240802,170300,103291270,5600,5600,5600,5600,0
20240802,170200,103291270,5600,5600,5600,5600,0
20240802,170100,103291270,5600,5600,5600,5600,191
20240802,170000,103291270,5600,5600,5600,5600,0
20240802,165900,103291270,5600,5600,5600,5600,0
20240802,165800,103291270,5600,5600,5600,5600,0
20240802,165700,103291270,5600,5600,5600,5600,0
20240802,165600,103291270,5600,5600,5600,5600,0
20240802,165500,103291270,5600,5600,5600,5600,0
20240802,165400,103291270,5600,5600,5600,5600,0
20240802,165300,103291270,5600,5600,5600,5600,0
20240802,165200,103291270,5600,5600,5600,5600,0
20240802,165100,103291270,5600,5600,5600,5600,0
20240802,165000,103291270,5600,5600,5600,5600,0
20240802,164900,103291270,5600,5600,5600,5600,0
20240802,164800,103291270,5600,5600,5600,5600,0
20240802,164700,103291270,5600,5600,5600,5600,0
20240802,164600,103291270,5600,5600,5600,5600,0
20240802,164500,103291270,5600,5600,5600,5600,0
20240802,164400,103291270,5600,5600,5600,5600,0
20240802,164300,103291270,5600,5600,5600,5600,0
20240802,164200,103291270,5600,5600,5600,5600,0
20240802,164100,103291270,5600,5600,5600,5600,0
20240802,164000,103291270,5600,5600,5600,5600,0
20240802,163900,103291270,5600,5600,5600,5600,0
20240802,163800,103291270,5600,5600,5600,5600,0
20240802,163700,103291270,5600,5600,5600,5600,0
20240802,163600,103291270,5600,5600,5600,5600,0
20240802,163500,103291270,5600,5600,5600,5600,0
20240802,163400,103291270,5600,5600,5600,5600,0
20240802,163300,103291270,5600,5600,5600,5600,0
20240802,163200,103291270,5600,5600,5600,5600,0
20240802,163100,103291270,5600,5600,5600,5600,191
20240802,163000,103291270,5600,5600,5600,5600,0
20240802,162900,103291270,5600,5600,5600,5600,0
20240802,162800,103291270,5600,5600,5600,5600,0
20240802,162700,103291270,5600,5600,5600,5600,0
20240802,162600,103291270,5600,5600,5600,5600,0
20240802,162500,103291270,5600,5600,5600,5600,0
20240802,162400,103291270,5600,5600,5600,5600,0
20240802,162300,103291270,5600,5600,5600,5600,0
20240802,162200,103291270,5600,5600,5600,5600,0
20240802,162100,103291270,5600,5600,5600,5600,0
20240802,162000,103291270,5600,5600,5600,5600,0
20240802,161900,103291270,5600,5600,5600,5600,0
20240802,161800,103291270,5600,5600,5600,5600,0
20240802,161700,103291270,5600,5600,5600,5600,0
20240802,161600,103291270,5600,5600,5600,5600,0
20240802,161500,103291270,5600,5600,5600,5600,0
20240802,161400,103291270,5600,5600,5600,5600,0
20240802,161300,103291270,5600,5600,5600,5600,0
20240802,161200,103291270,5600,5600,5600,5600,0
20240802,161100,103291270,5600,5600,5600,5600,0
20240802,161000,103291270,5600,5600,5600,5600,0
20240802,160900,103291270,5600,5600,5600,5600,0
20240802,160800,103291270,5600,5600,5600,5600,0
20240802,160700,103291270,5600,5600,5600,5600,0
20240802,160600,103291270,5600,5600,5600,5600,0
20240802,160500,103291270,5600,5600,5600,5600,0
20240802,160400,103291270,5600,5600,5600,5600,0
20240802,160300,103291270,5600,5600,5600,5600,0
20240802,160200,103291270,5600,5600,5600,5600,0
20240802,160100,103291270,5600,5600,5600,5600,191
20240802,160000,103291270,5600,5600,5600,5600,0
20240802,155900,103291270,5600,5600,5600,5600,0
20240802,155800,103291270,5600,5600,5600,5600,0
20240802,155700,103291270,5600,5600,5600,5600,0
20240802,155600,103291270,5600,5600,5600,5600,0
20240802,155500,103291270,5600,5600,5600,5600,0
20240802,155400,103291270,5600,5600,5600,5600,0
20240802,155300,103291270,5600,5600,5600,5600,0
20240802,155200,103291270,5600,5600,5600,5600,0
20240802,155100,103291270,5600,5600,5600,5600,0
20240802,155000,103291270,5600,5600,5600,5600,0
20240802,154900,103291270,5600,5600,5600,5600,0
20240802,154800,103291270,5600,5600,5600,5600,0
20240802,154700,103291270,5600,5600,5600,5600,0
20240802,154600,103291270,5600,5600,5600,5600,0
20240802,154500,103291270,5600,5600,5600,5600,0
20240802,154400,103291270,5600,5600,5600,5600,0
20240802,154300,103291270,5600,5600,5600,5600,0
20240802,154200,103291270,5600,5600,5600,5600,0
20240802,154100,103291270,5600,5600,5600,5600,0
20240802,154000,103291270,5600,5600,5600,5600,0
20240802,153900,103291270,5600,5600,5600,5600,0
20240802,153800,103291270,5600,5600,5600,5600,0
20240802,153700,103291270,5600,5600,5600,5600,0
20240802,153600,103291270,5600,5600,5600,5600,0
20240802,153500,103291270,5600,5600,5600,5600,0
20240802,153400,103291270,5600,5600,5600,5600,0
20240802,153300,103291270,5600,5600,5600,5600,0
20240802,153200,103291270,5600,5600,5600,5600,0
20240802,153100,103291270,5600,5600,5600,5600,191
20240802,153000,103291270,5600,5600,5600,5600,191
20240802,152900,102221670,5560,5560,5560,5560,0
20240802,152800,102221670,5560,5560,5560,5560,0
20240802,152700,102221670,5560,5560,5560,5560,0
20240802,152600,102221670,5560,5560,5560,5560,0
20240802,152500,102221670,5560,5560,5560,5560,0
20240802,152400,102221670,5560,5560,5560,5560,0
20240802,152300,102221670,5560,5560,5560,5560,0
20240802,152200,102221670,5560,5560,5560,5560,0
20240802,152100,102221670,5560,5560,5560,5560,0
20240802,152000,102221670,5560,5560,5560,5560,0
20240802,151900,102221670,5560,5560,5560,5560,0
20240802,151800,102221670,5560,5570,5570,5560,131
20240802,151700,101493010,5550,5570,5570,5550,358
20240802,151600,99504260,5600,5600,5600,5600,38
20240802,151500,99291460,5600,5600,5600,5600,72
20240802,151400,98888260,5620,5620,5620,5620,0
20240802,151300,98888260,5620,5620,5620,5620,0
20240802,151200,98888260,5620,5620,5620,5620,2
20240802,151100,98877020,5620,5620,5620,5620,0
20240802,151000,98877020,5620,5620,5620,5620,2
20240802,150900,98865780,5560,5570,5570,5560,1000
20240802,150800,93304470,5620,5620,5620,5620,1
20240802,150700,93298850,5630,5620,5630,5560,620
20240802,150600,89839270,5630,5630,5630,5630,0
20240802,150500,89839270,5630,5630,5630,5630,3
20240802,150400,89822380,5620,5620,5620,5620,0
20240802,150300,89822380,5620,5620,5620,5620,0
20240802,150200,89822380,5620,5620,5620,5620,0
20240802,150100,89822380,5620,5620,5620,5620,2
20240802,150000,89811140,5590,5600,5600,5590,500
20240802,145900,87015380,5600,5600,5600,5600,0
20240802,145800,87015380,5600,5600,5600,5600,325
20240802,145700,85195380,5600,5600,5600,5600,1
20240802,145600,85189780,5600,5600,5600,5600,0
20240802,145500,85189780,5600,5600,5600,5600,1
20240802,145400,85184180,5590,5590,5590,5590,0
20240802,145300,85184180,5590,5590,5590,5590,0
20240802,145200,85184180,5590,5590,5590,5590,100
20240802,145100,84625180,5590,5590,5590,5590,821
20240802,145000,80035790,5580,5590,5590,5580,57
20240802,144900,79717620,5590,5590,5590,5590,1
20240802,144800,79712030,5590,5590,5590,5590,5
20240802,144700,79684080,5590,5590,5590,5590,40
20240802,144600,79460480,5590,5590,5590,5590,455
20240802,144500,76917030,5600,5600,5600,5600,0
20240802,144400,76917030,5600,5600,5600,5600,0
20240802,144300,76917030,5600,5600,5600,5600,673
20240802,144200,73148230,5610,5610,5610,5610,0
20240802,144100,73148230,5610,5610,5610,5610,0
20240802,144000,73148230,5610,5610,5610,5610,0
20240802,143900,73148230,5610,5610,5610,5610,0
20240802,143800,73148230,5610,5610,5610,5610,382
20240802,143700,71005210,5610,5610,5610,5610,0
20240802,143600,71005210,5610,5610,5610,5610,0
20240802,143500,71005210,5610,5610,5610,5610,0
20240802,143400,71005210,5610,5610,5610,5610,0
20240802,143300,71005210,5610,5610,5610,5610,0
20240802,143200,71005210,5610,5610,5610,5610,0
20240802,143100,71005210,5610,5610,5610,5610,0
20240802,143000,71005210,5610,5610,5610,5610,0
20240802,142900,71005210,5610,5610,5610,5610,0
20240802,142800,71005210,5610,5610,5610,5610,0
20240802,142700,71005210,5610,5610,5610,5610,0
20240802,142600,71005210,5610,5610,5610,5610,0
20240802,142500,71005210,5610,5610,5610,5610,0
20240802,142400,71005210,5610,5610,5610,5610,0
20240802,142300,71005210,5610,5620,5620,5610,200
20240802,142200,69882180,5620,5620,5620,5620,0
20240802,142100,69882180,5620,5620,5620,5620,0
20240802,142000,69882180,5620,5620,5620,5620,0
20240802,141900,69882180,5620,5620,5620,5620,0
20240802,141800,69882180,5620,5620,5620,5620,0
20240802,141700,69882180,5620,5620,5620,5620,0
20240802,141600,69882180,5620,5620,5620,5620,0
20240802,141500,69882180,5620,5640,5640,5620,695
20240802,141400,65975200,5630,5630,5630,5630,0
20240802,141300,65975200,5630,5630,5630,5630,0
20240802,141200,65975200,5630,5630,5630,5630,1
20240802,141100,65969570,5630,5630,5630,5630,3
20240802,141000,65952680,5630,5630,5630,5630,0
20240802,140900,65952680,5630,5630,5630,5630,1
20240802,140800,65947050,5630,5630,5630,5630,0
20240802,140700,65947050,5630,5630,5630,5630,10
20240802,140600,65890750,5640,5640,5640,5640,1
20240802,140500,65885110,5640,5640,5640,5640,0
20240802,140400,65885110,5640,5640,5640,5640,0
20240802,140300,65885110,5640,5640,5640,5640,0
20240802,140200,65885110,5640,5640,5640,5640,0
20240802,140100,65885110,5640,5640,5640,5640,0
20240802,140000,65885110,5640,5640,5640,5640,0
20240802,135900,65885110,5640,5640,5640,5640,500
20240802,135800,63065110,5650,5650,5650,5650,0
20240802,135700,63065110,5650,5650,5650,5650,1
20240802,135600,63059460,5620,5620,5620,5620,0
20240802,135500,63059460,5620,5620,5620,5620,0
20240802,135400,63059460,5620,5620,5620,5620,0
20240802,135300,63059460,5620,5620,5620,5620,0
20240802,135200,63059460,5620,5620,5620,5620,0
20240802,135100,63059460,5620,5620,5620,5620,0
20240802,135000,63059460,5620,5620,5620,5620,0
20240802,134900,63059460,5620,5620,5620,5620,0
20240802,134800,63059460,5620,5620,5620,5620,0
20240802,134700,63059460,5620,5620,5620,5620,0
20240802,134600,63059460,5620,5620,5620,5620,0
20240802,134500,63059460,5620,5620,5620,5620,0
20240802,134400,63059460,5620,5620,5620,5620,0
20240802,134300,63059460,5620,5620,5620,5620,0
20240802,134200,63059460,5620,5620,5620,5620,0
20240802,134100,63059460,5620,5620,5620,5620,0
20240802,134000,63059460,5620,5620,5620,5620,0
20240802,133900,63059460,5620,5620,5620,5620,0
20240802,133800,63059460,5620,5620,5620,5620,0
20240802,133700,63059460,5620,5620,5620,5620,0
20240802,133600,63059460,5620,5620,5620,5620,0
20240802,133500,63059460,5620,5620,5620,5620,0
20240802,133400,63059460,5620,5620,5620,5620,0
20240802,133300,63059460,5620,5620,5620,5620,0
20240802,133200,63059460,5620,5620,5620,5620,0
20240802,133100,63059460,5620,5620,5620,5620,0
20240802,133000,63059460,5620,5620,5620,5620,0
20240802,132900,63059460,5620,5620,5620,5620,0
20240802,132800,63059460,5620,5620,5620,5620,0
20240802,132700,63059460,5620,5620,5620,5620,0
20240802,132600,63059460,5620,5620,5620,5620,4
20240802,132500,63036980,5620,5620,5620,5620,0
20240802,132400,63036980,5620,5620,5620,5620,0
20240802,132300,63036980,5620,5620,5620,5620,0
20240802,132200,63036980,5620,5620,5620,5620,0
20240802,132100,63036980,5620,5620,5620,5620,20
20240802,132000,62924580,5620,5620,5620,5620,0
20240802,131900,62924580,5620,5620,5620,5620,0
20240802,131800,62924580,5620,5620,5620,5620,0
20240802,131700,62924580,5620,5650,5650,5620,29
20240802,131600,62761240,5650,5650,5650,5650,0
20240802,131500,62761240,5650,5650,5650,5650,43
20240802,131400,62518290,5650,5630,5650,5630,48
20240802,131300,62247510,5630,5620,5630,5620,74
20240802,131200,61831130,5630,5630,5630,5630,0
20240802,131100,61831130,5630,5630,5630,5630,0
20240802,131000,61831130,5630,5630,5630,5630,0
20240802,130900,61831130,5630,5630,5630,5630,246
20240802,130800,60446150,5630,5630,5630,5630,10
20240802,130700,60389850,5630,5630,5630,5630,0
20240802,130600,60389850,5630,5630,5630,5630,0
20240802,130500,60389850,5630,5630,5630,5630,0
20240802,130400,60389850,5630,5630,5630,5630,0
20240802,130300,60389850,5630,5630,5630,5630,0
20240802,130200,60389850,5630,5630,5630,5630,0
20240802,130100,60389850,5630,5630,5630,5630,1
20240802,130000,60384220,5630,5630,5630,5630,0
20240802,125900,60384220,5630,5630,5630,5630,0
20240802,125800,60384220,5630,5630,5630,5630,0
20240802,125700,60384220,5630,5630,5630,5630,40
20240802,125600,60159020,5630,5640,5640,5630,23
20240802,125500,60029520,5650,5650,5650,5650,0
20240802,125400,60029520,5650,5650,5650,5650,0
20240802,125300,60029520,5650,5650,5650,5650,0
20240802,125200,60029520,5650,5650,5650,5650,1
20240802,125100,60023870,5650,5650,5650,5650,4
20240802,125000,60001270,5660,5660,5660,5660,0
20240802,124900,60001270,5660,5660,5660,5660,0
20240802,124800,60001270,5660,5650,5660,5650,28
20240802,124700,59843060,5660,5660,5660,5660,1
20240802,124600,59837400,5660,5630,5660,5630,7
20240802,124500,59797930,5630,5640,5640,5630,100
20240802,124400,59234230,5640,5640,5640,5640,0
20240802,124300,59234230,5640,5640,5640,5640,0
20240802,124200,59234230,5640,5640,5640,5640,0
20240802,124100,59234230,5640,5660,5660,5640,20
20240802,124000,59121290,5660,5660,5660,5660,0
20240802,123900,59121290,5660,5660,5660,5660,0
20240802,123800,59121290,5660,5660,5660,5660,0
20240802,123700,59121290,5660,5660,5660,5660,0
20240802,123600,59121290,5660,5660,5660,5660,0
20240802,123500,59121290,5660,5660,5660,5660,0
20240802,123400,59121290,5660,5660,5660,5660,0
20240802,123300,59121290,5660,5660,5660,5660,1
20240802,123200,59115630,5650,5650,5650,5650,0
20240802,123100,59115630,5650,5650,5650,5650,0
20240802,123000,59115630,5650,5650,5650,5650,0
20240802,122900,59115630,5650,5650,5650,5650,0
20240802,122800,59115630,5650,5650,5650,5650,0
20240802,122700,59115630,5650,5650,5650,5650,0
20240802,122600,59115630,5650,5650,5650,5650,0
20240802,122500,59115630,5650,5650,5650,5650,30
20240802,122400,58946130,5650,5650,5650,5650,0
20240802,122300,58946130,5650,5650,5650,5650,100
20240802,122200,58381130,5650,5650,5650,5650,11
20240802,122100,58318980,5650,5650,5650,5650,0
20240802,122000,58318980,5650,5640,5650,5640,7
20240802,121900,58279490,5650,5650,5650,5650,0
20240802,121800,58279490,5650,5660,5660,5650,84
20240802,121700,57804570,5660,5660,5660,5660,1
20240802,121600,57798910,5660,5660,5660,5660,68
20240802,121500,57414030,5660,5660,5660,5660,0
20240802,121400,57414030,5660,5660,5660,5660,0
20240802,121300,57414030,5660,5660,5660,5660,0
20240802,121200,57414030,5660,5660,5660,5660,0
20240802,121100,57414030,5660,5660,5660,5660,0
20240802,121000,57414030,5660,5660,5660,5660,0
20240802,120900,57414030,5660,5660,5660,5660,0
20240802,120800,57414030,5660,5660,5660,5660,0
20240802,120700,57414030,5660,5660,5660,5660,1
20240802,120600,57408370,5660,5660,5660,5660,0
20240802,120500,57408370,5660,5660,5660,5660,0
20240802,120400,57408370,5660,5660,5660,5660,11
20240802,120300,57346110,5660,5660,5660,5660,0
20240802,120200,57346110,5660,5660,5660,5660,0
20240802,120100,57346110,5660,5660,5660,5660,0
20240802,120000,57346110,5660,5660,5660,5660,0
20240802,115900,57346110,5660,5660,5660,5660,0
20240802,115800,57346110,5660,5660,5660,5660,0
20240802,115700,57346110,5660,5660,5660,5660,1
20240802,115600,57340450,5650,5650,5650,5650,0
20240802,115500,57340450,5650,5650,5650,5650,0
20240802,115400,57340450,5650,5650,5650,5650,0
20240802,115300,57340450,5650,5650,5650,5650,0
20240802,115200,57340450,5650,5650,5650,5650,0
20240802,115100,57340450,5650,5650,5650,5650,0
20240802,115000,57340450,5650,5650,5650,5650,0
20240802,114900,57340450,5650,5650,5650,5650,0
20240802,114800,57340450,5650,5650,5650,5650,1
20240802,114700,57334800,5640,5640,5640,5640,0
20240802,114600,57334800,5640,5640,5640,5640,0
20240802,114500,57334800,5640,5640,5640,5640,0
20240802,114400,57334800,5640,5640,5640,5640,0
20240802,114300,57334800,5640,5640,5640,5640,88
20240802,114200,56838480,5640,5640,5640,5640,0
20240802,114100,56838480,5640,5640,5640,5640,102
20240802,114000,56263200,5640,5650,5650,5640,23
20240802,113900,56133350,5650,5650,5650,5650,0
20240802,113800,56133350,5650,5650,5650,5650,0
20240802,113700,56133350,5650,5650,5650,5650,0
20240802,113600,56133350,5650,5650,5650,5650,30
20240802,113500,55963850,5650,5650,5650,5650,20
20240802,113400,55850850,5660,5660,5660,5660,20
20240802,113300,55737650,5660,5660,5660,5660,0
20240802,113200,55737650,5660,5660,5660,5660,13
20240802,113100,55664070,5660,5660,5660,5660,3
20240802,113000,55647090,5660,5660,5660,5660,10
20240802,112900,55590490,5640,5640,5640,5640,0
20240802,112800,55590490,5640,5640,5640,5640,0
20240802,112700,55590490,5640,5640,5640,5640,0
20240802,112600,55590490,5640,5640,5640,5640,0
20240802,112500,55590490,5640,5640,5640,5640,0
20240802,112400,55590490,5640,5640,5640,5640,0
20240802,112300,55590490,5640,5640,5640,5640,0
20240802,112200,55590490,5640,5640,5640,5640,0
20240802,112100,55590490,5640,5640,5640,5640,0
20240802,112000,55590490,5640,5640,5640,5640,0
20240802,111900,55590490,5640,5640,5640,5640,1
20240802,111800,55584850,5650,5650,5650,5650,0
20240802,111700,55584850,5650,5650,5650,5650,0
20240802,111600,55584850,5650,5650,5650,5650,1
20240802,111500,55579200,5660,5660,5660,5660,0
20240802,111400,55579200,5660,5660,5660,5660,5
20240802,111300,55550900,5650,5650,5650,5650,0
20240802,111200,55550900,5650,5650,5650,5650,0
20240802,111100,55550900,5650,5650,5650,5650,0
20240802,111000,55550900,5650,5650,5650,5650,2
20240802,110900,55539600,5650,5650,5650,5650,0
20240802,110800,55539600,5650,5650,5650,5650,3
20240802,110700,55522650,5650,5650,5650,5650,0
20240802,110600,55522650,5650,5650,5650,5650,0
20240802,110500,55522650,5650,5650,5650,5650,0
20240802,110400,55522650,5650,5650,5650,5650,0
20240802,110300,55522650,5650,5650,5650,5650,1
20240802,110200,55517000,5650,5640,5650,5610,601
20240802,110100,52138800,5650,5650,5650,5650,0
20240802,110000,52138800,5650,5650,5650,5650,0
20240802,105900,52138800,5650,5650,5650,5650,0
20240802,105800,52138800,5650,5650,5650,5650,100
20240802,105700,51573800,5640,5640,5640,5640,0
20240802,105600,51573800,5640,5620,5640,5620,29
20240802,105500,51410800,5620,5620,5620,5620,0
20240802,105400,51410800,5620,5620,5620,5620,467
20240802,105300,48786260,5620,5620,5620,5620,13
20240802,105200,48713200,5620,5620,5620,5620,0
20240802,105100,48713200,5620,5620,5620,5620,0
20240802,105000,48713200,5620,5650,5660,5620,103
20240802,104900,48133900,5630,5630,5630,5630,0
20240802,104800,48133900,5630,5630,5630,5630,76
20240802,104700,47706020,5630,5630,5630,5630,0
20240802,104600,47706020,5630,5630,5630,5630,20
20240802,104500,47593420,5630,5630,5630,5630,0
20240802,104400,47593420,5630,5630,5630,5630,19
20240802,104300,47486450,5620,5620,5620,5620,0
20240802,104200,47486450,5620,5620,5620,5620,0
20240802,104100,47486450,5620,5620,5620,5620,0
20240802,104000,47486450,5620,5620,5620,5620,0
20240802,103900,47486450,5620,5620,5620,5620,0
20240802,103800,47486450,5620,5620,5620,5620,0
20240802,103700,47486450,5620,5620,5620,5620,1
20240802,103600,47480830,5620,5620,5620,5620,0
20240802,103500,47480830,5620,5620,5620,5620,0
20240802,103400,47480830,5620,5620,5620,5620,0
20240802,103300,47480830,5620,5620,5620,5620,0
20240802,103200,47480830,5620,5620,5620,5620,0
20240802,103100,47480830,5620,5620,5620,5620,45
20240802,103000,47227930,5620,5620,5620,5620,0
20240802,102900,47227930,5620,5620,5620,5620,0
20240802,102800,47227930,5620,5620,5620,5620,0
20240802,102700,47227930,5620,5620,5620,5620,0
20240802,102600,47227930,5620,5620,5620,5620,0
20240802,102500,47227930,5620,5620,5620,5620,0
20240802,102400,47227930,5620,5620,5620,5620,0
20240802,102300,47227930,5620,5620,5620,5620,0
20240802,102200,47227930,5620,5620,5620,5620,0
20240802,102100,47227930,5620,5620,5620,5620,0
20240802,102000,47227930,5620,5620,5620,5620,0
20240802,101900,47227930,5620,5620,5620,5620,78
20240802,101800,46789570,5610,5610,5610,5610,0
20240802,101700,46789570,5610,5610,5610,5610,10
20240802,101600,46733470,5610,5610,5610,5610,0
20240802,101500,46733470,5610,5610,5610,5610,1
20240802,101400,46727860,5620,5620,5620,5620,0
20240802,101300,46727860,5620,5620,5620,5620,0
20240802,101200,46727860,5620,5620,5620,5620,9
20240802,101100,46677280,5620,5610,5620,5610,3
20240802,101000,46660440,5610,5610,5610,5610,0
20240802,100900,46660440,5610,5610,5610,5610,0
20240802,100800,46660440,5610,5610,5610,5610,10
20240802,100700,46604340,5610,5610,5610,5610,0
20240802,100600,46604340,5610,5610,5610,5610,0
20240802,100500,46604340,5610,5610,5610,5610,2
20240802,100400,46593120,5620,5620,5620,5620,10
20240802,100300,46536920,5630,5620,5630,5620,32
20240802,100200,46357060,5610,5610,5610,5610,324
20240802,100100,44539420,5620,5620,5620,5620,1
20240802,100000,44533800,5620,5620,5620,5620,32
20240802,095900,44353960,5620,5620,5620,5620,1
20240802,095800,44348340,5620,5620,5620,5620,1
20240802,095700,44342720,5610,5610,5610,5610,37
20240802,095600,44135150,5610,5610,5610,5610,20
20240802,095500,44022950,5590,5590,5590,5590,0
20240802,095400,44022950,5590,5590,5590,5590,0
20240802,095300,44022950,5590,5590,5590,5590,49
20240802,095200,43749040,5590,5590,5590,5590,0
20240802,095100,43749040,5590,5590,5590,5590,0
20240802,095000,43749040,5590,5590,5590,5590,0
20240802,094900,43749040,5590,5590,5590,5590,1
20240802,094800,43743450,5580,5580,5580,5580,65
20240802,094700,43380750,5580,5580,5580,5580,50
20240802,094600,43101750,5570,5600,5600,5570,899
20240802,094500,38085940,5600,5600,5600,5600,0
20240802,094400,38085940,5600,5600,5600,5600,0
20240802,094300,38085940,5600,5600,5600,5600,100
20240802,094200,37525940,5600,5610,5610,5600,700
20240802,094100,33605110,5610,5610,5610,5610,100
20240802,094000,33044110,5640,5640,5640,5640,1
20240802,093900,33038470,5600,5600,5600,5600,0
20240802,093800,33038470,5600,5600,5600,5600,0
20240802,093700,33038470,5600,5640,5640,5600,63
20240802,093600,32685410,5600,5600,5600,5600,0
20240802,093500,32685410,5600,5640,5640,5600,395
20240802,093400,30472750,5620,5620,5620,5620,0
20240802,093300,30472750,5620,5620,5620,5620,0
20240802,093200,30472750,5620,5620,5620,5620,2
20240802,093100,30461510,5610,5660,5660,5610,301
20240802,093000,28770850,5660,5660,5660,5660,0
20240802,092900,28770850,5660,5650,5660,5650,307
20240802,092800,27033400,5650,5660,5660,5550,1910
20240802,092700,16346980,5660,5610,5660,5610,205
20240802,092600,15196680,5620,5650,5650,5620,110
20240802,092500,14577550,5650,5670,5670,5650,1070
20240802,092400,8530730,5650,5650,5650,5650,0
20240802,092300,8530730,5650,5660,5660,5650,308
20240802,092200,6788470,5670,5670,5670,5670,1
20240802,092100,6782800,5670,5670,5670,5670,0
20240802,092000,6782800,5670,5710,5710,5670,336
20240802,091900,4869880,5720,5720,5720,5720,0
20240802,091800,4869880,5720,5720,5720,5720,74
20240802,091700,4446600,5740,5740,5740,5740,0
20240802,091600,4446600,5740,5740,5740,5740,1
20240802,091500,4440860,5740,5740,5740,5740,1
20240802,091400,4435120,5740,5740,5740,5740,0
20240802,091300,4435120,5740,5740,5740,5740,0
20240802,091200,4435120,5740,5740,5740,5740,150
20240802,091100,3574120,5720,5730,5730,5720,106
20240802,091000,2966780,5740,5730,5740,5730,23
20240802,090900,2834970,5730,5730,5730,5730,25
20240802,090800,2691720,5730,5740,5740,5730,89
20240802,090700,2180870,5740,5740,5740,5740,2
20240802,090600,2169390,5750,5750,5750,5750,0
20240802,090500,2169390,5750,5750,5750,5750,1
20240802,090400,2163640,5740,5730,5740,5730,230
20240802,090300,845240,5750,5750,5750,5750,120
20240802,090200,155240,5750,5750,5750,5750,1
20240802,090100,149490,5750,5740,5750,5740,24
20240802,090000,11500,5750,5750,5750,5750,2