KissMeData/033200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191400,22167000,3535,3535,3535,3535,189
20240802,191300,22167000,3535,3535,3535,3535,0
20240802,191200,22167000,3535,3535,3535,3535,0
20240802,191100,22167000,3535,3535,3535,3535,0
20240802,191000,22167000,3535,3535,3535,3535,0
20240802,190900,22167000,3535,3535,3535,3535,0
20240802,190800,22167000,3535,3535,3535,3535,0
20240802,190700,22167000,3535,3535,3535,3535,0
20240802,190600,22167000,3535,3535,3535,3535,0
20240802,190500,22167000,3535,3535,3535,3535,0
20240802,190400,22167000,3535,3535,3535,3535,0
20240802,190300,22167000,3535,3535,3535,3535,0
20240802,190200,22167000,3535,3535,3535,3535,0
20240802,190100,22167000,3535,3535,3535,3535,0
20240802,190000,22167000,3535,3535,3535,3535,0
20240802,185900,22167000,3535,3535,3535,3535,0
20240802,185800,22167000,3535,3535,3535,3535,0
20240802,185700,22167000,3535,3535,3535,3535,0
20240802,185600,22167000,3535,3535,3535,3535,0
20240802,185500,22167000,3535,3535,3535,3535,0
20240802,185400,22167000,3535,3535,3535,3535,0
20240802,185300,22167000,3535,3535,3535,3535,0
20240802,185200,22167000,3535,3535,3535,3535,0
20240802,185100,22167000,3535,3535,3535,3535,0
20240802,185000,22167000,3535,3535,3535,3535,0
20240802,184900,22167000,3535,3535,3535,3535,0
20240802,184800,22167000,3535,3535,3535,3535,0
20240802,184700,22167000,3535,3535,3535,3535,0
20240802,184600,22167000,3535,3535,3535,3535,0
20240802,184500,22167000,3535,3535,3535,3535,0
20240802,184400,22167000,3535,3535,3535,3535,189
20240802,184300,22167000,3535,3535,3535,3535,0
20240802,184200,22167000,3535,3535,3535,3535,0
20240802,184100,22167000,3535,3535,3535,3535,0
20240802,184000,22167000,3535,3535,3535,3535,0
20240802,183900,22167000,3535,3535,3535,3535,0
20240802,183800,22167000,3535,3535,3535,3535,0
20240802,183700,22167000,3535,3535,3535,3535,0
20240802,183600,22167000,3535,3535,3535,3535,0
20240802,183500,22167000,3535,3535,3535,3535,0
20240802,183400,22167000,3535,3535,3535,3535,0
20240802,183300,22167000,3535,3535,3535,3535,0
20240802,183200,22167000,3535,3535,3535,3535,0
20240802,183100,22167000,3535,3535,3535,3535,0
20240802,183000,22167000,3535,3535,3535,3535,0
20240802,182900,22167000,3535,3535,3535,3535,0
20240802,182800,22167000,3535,3535,3535,3535,0
20240802,182700,22167000,3535,3535,3535,3535,0
20240802,182600,22167000,3535,3535,3535,3535,0
20240802,182500,22167000,3535,3535,3535,3535,0
20240802,182400,22167000,3535,3535,3535,3535,0
20240802,182300,22167000,3535,3535,3535,3535,0
20240802,182200,22167000,3535,3535,3535,3535,0
20240802,182100,22167000,3535,3535,3535,3535,0
20240802,182000,22167000,3535,3535,3535,3535,0
20240802,181900,22167000,3535,3535,3535,3535,0
20240802,181800,22167000,3535,3535,3535,3535,0
20240802,181700,22167000,3535,3535,3535,3535,0
20240802,181600,22167000,3535,3535,3535,3535,0
20240802,181500,22167000,3535,3535,3535,3535,0
20240802,181400,22167000,3535,3535,3535,3535,189
20240802,181300,22167000,3535,3535,3535,3535,0
20240802,181200,22167000,3535,3535,3535,3535,0
20240802,181100,22167000,3535,3535,3535,3535,0
20240802,181000,22167000,3535,3535,3535,3535,0
20240802,180900,22167000,3535,3535,3535,3535,0
20240802,180800,22167000,3535,3535,3535,3535,0
20240802,180700,22167000,3535,3535,3535,3535,0
20240802,180600,22167000,3535,3535,3535,3535,0
20240802,180500,22167000,3535,3535,3535,3535,0
20240802,180400,22167000,3535,3535,3535,3535,0
20240802,180300,22167000,3535,3535,3535,3535,0
20240802,180200,22167000,3535,3535,3535,3535,0
20240802,180100,22167000,3535,3535,3535,3535,0
20240802,180000,22167000,3535,3535,3535,3535,0
20240802,175900,22167000,3535,3535,3535,3535,0
20240802,175800,22167000,3535,3535,3535,3535,0
20240802,175700,22167000,3535,3535,3535,3535,0
20240802,175600,22167000,3535,3535,3535,3535,0
20240802,175500,22167000,3535,3535,3535,3535,0
20240802,175400,22167000,3535,3535,3535,3535,0
20240802,175300,22167000,3535,3535,3535,3535,0
20240802,175200,22167000,3535,3535,3535,3535,0
20240802,175100,22167000,3535,3535,3535,3535,0
20240802,175000,22167000,3535,3535,3535,3535,0
20240802,174900,22167000,3535,3535,3535,3535,0
20240802,174800,22167000,3535,3535,3535,3535,0
20240802,174700,22167000,3535,3535,3535,3535,0
20240802,174600,22167000,3535,3535,3535,3535,0
20240802,174500,22167000,3535,3535,3535,3535,0
20240802,174400,22167000,3535,3535,3535,3535,189
20240802,174300,22167000,3535,3535,3535,3535,0
20240802,174200,22167000,3535,3535,3535,3535,0
20240802,174100,22167000,3535,3535,3535,3535,0
20240802,174000,22167000,3535,3535,3535,3535,0
20240802,173900,22167000,3535,3535,3535,3535,0
20240802,173800,22167000,3535,3535,3535,3535,0
20240802,173700,22167000,3535,3535,3535,3535,0
20240802,173600,22167000,3535,3535,3535,3535,0
20240802,173500,22167000,3535,3535,3535,3535,0
20240802,173400,22167000,3535,3535,3535,3535,0
20240802,173300,22167000,3535,3535,3535,3535,0
20240802,173200,22167000,3535,3535,3535,3535,0
20240802,173100,22167000,3535,3535,3535,3535,0
20240802,173000,22167000,3535,3535,3535,3535,0
20240802,172900,22167000,3535,3535,3535,3535,0
20240802,172800,22167000,3535,3535,3535,3535,0
20240802,172700,22167000,3535,3535,3535,3535,0
20240802,172600,22167000,3535,3535,3535,3535,0
20240802,172500,22167000,3535,3535,3535,3535,0
20240802,172400,22167000,3535,3535,3535,3535,0
20240802,172300,22167000,3535,3535,3535,3535,0
20240802,172200,22167000,3535,3535,3535,3535,0
20240802,172100,22167000,3535,3535,3535,3535,0
20240802,172000,22167000,3535,3535,3535,3535,0
20240802,171900,22167000,3535,3535,3535,3535,0
20240802,171800,22167000,3535,3535,3535,3535,0
20240802,171700,22167000,3535,3535,3535,3535,0
20240802,171600,22167000,3535,3535,3535,3535,0
20240802,171500,22167000,3535,3535,3535,3535,0
20240802,171400,22167000,3535,3535,3535,3535,189
20240802,171300,22167000,3535,3535,3535,3535,0
20240802,171200,22167000,3535,3535,3535,3535,0
20240802,171100,22167000,3535,3535,3535,3535,0
20240802,171000,22167000,3535,3535,3535,3535,0
20240802,170900,22167000,3535,3535,3535,3535,0
20240802,170800,22167000,3535,3535,3535,3535,0
20240802,170700,22167000,3535,3535,3535,3535,0
20240802,170600,22167000,3535,3535,3535,3535,0
20240802,170500,22167000,3535,3535,3535,3535,0
20240802,170400,22167000,3535,3535,3535,3535,0
20240802,170300,22167000,3535,3535,3535,3535,0
20240802,170200,22167000,3535,3535,3535,3535,0
20240802,170100,22167000,3535,3535,3535,3535,0
20240802,170000,22167000,3535,3535,3535,3535,0
20240802,165900,22167000,3535,3535,3535,3535,0
20240802,165800,22167000,3535,3535,3535,3535,0
20240802,165700,22167000,3535,3535,3535,3535,0
20240802,165600,22167000,3535,3535,3535,3535,0
20240802,165500,22167000,3535,3535,3535,3535,0
20240802,165400,22167000,3535,3535,3535,3535,0
20240802,165300,22167000,3535,3535,3535,3535,0
20240802,165200,22167000,3535,3535,3535,3535,0
20240802,165100,22167000,3535,3535,3535,3535,0
20240802,165000,22167000,3535,3535,3535,3535,0
20240802,164900,22167000,3535,3535,3535,3535,0
20240802,164800,22167000,3535,3535,3535,3535,0
20240802,164700,22167000,3535,3535,3535,3535,0
20240802,164600,22167000,3535,3535,3535,3535,0
20240802,164500,22167000,3535,3535,3535,3535,0
20240802,164400,22167000,3535,3535,3535,3535,189
20240802,164300,22167000,3535,3535,3535,3535,0
20240802,164200,22167000,3535,3535,3535,3535,0
20240802,164100,22167000,3535,3535,3535,3535,0
20240802,164000,22167000,3535,3535,3535,3535,0
20240802,163900,22167000,3535,3535,3535,3535,0
20240802,163800,22167000,3535,3535,3535,3535,0
20240802,163700,22167000,3535,3535,3535,3535,0
20240802,163600,22167000,3535,3535,3535,3535,0
20240802,163500,22167000,3535,3535,3535,3535,0
20240802,163400,22167000,3535,3535,3535,3535,0
20240802,163300,22167000,3535,3535,3535,3535,0
20240802,163200,22167000,3535,3535,3535,3535,0
20240802,163100,22167000,3535,3535,3535,3535,0
20240802,163000,22167000,3535,3535,3535,3535,0
20240802,162900,22167000,3535,3535,3535,3535,0
20240802,162800,22167000,3535,3535,3535,3535,0
20240802,162700,22167000,3535,3535,3535,3535,0
20240802,162600,22167000,3535,3535,3535,3535,0
20240802,162500,22167000,3535,3535,3535,3535,0
20240802,162400,22167000,3535,3535,3535,3535,0
20240802,162300,22167000,3535,3535,3535,3535,0
20240802,162200,22167000,3535,3535,3535,3535,0
20240802,162100,22167000,3535,3535,3535,3535,0
20240802,162000,22167000,3535,3535,3535,3535,0
20240802,161900,22167000,3535,3535,3535,3535,0
20240802,161800,22167000,3535,3535,3535,3535,0
20240802,161700,22167000,3535,3535,3535,3535,0
20240802,161600,22167000,3535,3535,3535,3535,0
20240802,161500,22167000,3535,3535,3535,3535,0
20240802,161400,22167000,3535,3535,3535,3535,189
20240802,161300,22167000,3535,3535,3535,3535,0
20240802,161200,22167000,3535,3535,3535,3535,0
20240802,161100,22167000,3535,3535,3535,3535,0
20240802,161000,22167000,3535,3535,3535,3535,0
20240802,160900,22167000,3535,3535,3535,3535,0
20240802,160800,22167000,3535,3535,3535,3535,0
20240802,160700,22167000,3535,3535,3535,3535,0
20240802,160600,22167000,3535,3535,3535,3535,0
20240802,160500,22167000,3535,3535,3535,3535,0
20240802,160400,22167000,3535,3535,3535,3535,0
20240802,160300,22167000,3535,3535,3535,3535,0
20240802,160200,22167000,3535,3535,3535,3535,0
20240802,160100,22167000,3535,3535,3535,3535,0
20240802,160000,22167000,3535,3535,3535,3535,0
20240802,155900,22167000,3535,3535,3535,3535,0
20240802,155800,22167000,3535,3535,3535,3535,0
20240802,155700,22167000,3535,3535,3535,3535,0
20240802,155600,22167000,3535,3535,3535,3535,0
20240802,155500,22167000,3535,3535,3535,3535,0
20240802,155400,22167000,3535,3535,3535,3535,0
20240802,155300,22167000,3535,3535,3535,3535,0
20240802,155200,22167000,3535,3535,3535,3535,0
20240802,155100,22167000,3535,3535,3535,3535,0
20240802,155000,22167000,3535,3535,3535,3535,0
20240802,154900,22167000,3535,3535,3535,3535,0
20240802,154800,22167000,3535,3535,3535,3535,0
20240802,154700,22167000,3535,3535,3535,3535,0
20240802,154600,22167000,3535,3535,3535,3535,0
20240802,154500,22167000,3535,3535,3535,3535,0
20240802,154400,22167000,3535,3535,3535,3535,189
20240802,154300,22167000,3535,3535,3535,3535,0
20240802,154200,22167000,3535,3535,3535,3535,0
20240802,154100,22167000,3535,3535,3535,3535,0
20240802,154000,22167000,3535,3535,3535,3535,0
20240802,153900,22167000,3535,3535,3535,3535,0
20240802,153800,22167000,3535,3535,3535,3535,0
20240802,153700,22167000,3535,3535,3535,3535,0
20240802,153600,22167000,3535,3535,3535,3535,0
20240802,153500,22167000,3535,3535,3535,3535,0
20240802,153400,22167000,3535,3535,3535,3535,0
20240802,153300,22167000,3535,3535,3535,3535,0
20240802,153200,22167000,3535,3535,3535,3535,0
20240802,153100,22167000,3535,3535,3535,3535,0
20240802,153000,22167000,3535,3535,3535,3535,189
20240802,152900,21498885,3675,3675,3675,3675,0
20240802,152800,21498885,3675,3675,3675,3675,0
20240802,152700,21498885,3675,3675,3675,3675,0
20240802,152600,21498885,3675,3675,3675,3675,0
20240802,152500,21498885,3675,3675,3675,3675,0
20240802,152400,21498885,3675,3675,3675,3675,0
20240802,152300,21498885,3675,3675,3675,3675,0
20240802,152200,21498885,3675,3675,3675,3675,0
20240802,152100,21498885,3675,3675,3675,3675,0
20240802,152000,21498885,3675,3675,3675,3675,0
20240802,151900,21498885,3675,3675,3675,3675,0
20240802,151800,21498885,3675,3675,3675,3675,2
20240802,151700,21491535,3675,3675,3675,3675,498
20240802,151600,19661385,3680,3680,3680,3680,0
20240802,151500,19661385,3680,3680,3680,3680,0
20240802,151400,19661385,3680,3680,3680,3680,0
20240802,151300,19661385,3680,3680,3680,3680,0
20240802,151200,19661385,3680,3680,3680,3680,1
20240802,151100,19657705,3625,3625,3625,3625,0
20240802,151000,19657705,3625,3625,3625,3625,0
20240802,150900,19657705,3625,3625,3625,3625,0
20240802,150800,19657705,3625,3625,3625,3625,0
20240802,150700,19657705,3625,3625,3625,3625,2
20240802,150600,19650455,3690,3690,3690,3690,0
20240802,150500,19650455,3690,3690,3690,3690,0
20240802,150400,19650455,3690,3690,3690,3690,0
20240802,150300,19650455,3690,3690,3690,3690,10
20240802,150200,19613555,3740,3740,3740,3740,0
20240802,150100,19613555,3740,3740,3740,3740,0
20240802,150000,19613555,3740,3740,3740,3740,0
20240802,145900,19613555,3740,3740,3740,3740,0
20240802,145800,19613555,3740,3655,3740,3650,677
20240802,145700,17139585,3775,3775,3775,3775,0
20240802,145600,17139585,3775,3775,3775,3775,0
20240802,145500,17139585,3775,3775,3775,3775,0
20240802,145400,17139585,3775,3775,3775,3775,0
20240802,145300,17139585,3775,3775,3775,3775,0
20240802,145200,17139585,3775,3715,3775,3715,53
20240802,145100,16942415,3720,3680,3720,3680,850
20240802,145000,13787000,3680,3670,3680,3670,3
20240802,144900,13775975,3575,3640,3640,3575,26
20240802,144800,13681400,3685,3685,3685,3685,0
20240802,144700,13681400,3685,3685,3685,3685,0
20240802,144600,13681400,3685,3685,3685,3685,0
20240802,144500,13681400,3685,3685,3685,3685,0
20240802,144400,13681400,3685,3685,3685,3685,0
20240802,144300,13681400,3685,3685,3685,3685,0
20240802,144200,13681400,3685,3685,3685,3685,0
20240802,144100,13681400,3685,3685,3685,3685,0
20240802,144000,13681400,3685,3685,3685,3685,0
20240802,143900,13681400,3685,3685,3685,3685,0
20240802,143800,13681400,3685,3685,3685,3685,0
20240802,143700,13681400,3685,3685,3685,3685,0
20240802,143600,13681400,3685,3685,3685,3685,0
20240802,143500,13681400,3685,3685,3685,3685,0
20240802,143400,13681400,3685,3685,3685,3685,0
20240802,143300,13681400,3685,3685,3685,3685,0
20240802,143200,13681400,3685,3685,3685,3685,0
20240802,143100,13681400,3685,3685,3685,3685,1
20240802,143000,13677715,3655,3655,3655,3655,0
20240802,142900,13677715,3655,3655,3655,3655,0
20240802,142800,13677715,3655,3655,3655,3655,0
20240802,142700,13677715,3655,3655,3655,3655,7
20240802,142600,13652130,3675,3675,3675,3675,1
20240802,142500,13648455,3670,3670,3670,3670,0
20240802,142400,13648455,3670,3670,3670,3670,0
20240802,142300,13648455,3670,3665,3670,3665,13
20240802,142200,13600800,3690,3690,3690,3690,0
20240802,142100,13600800,3690,3690,3690,3690,0
20240802,142000,13600800,3690,3690,3690,3690,0
20240802,141900,13600800,3690,3690,3690,3690,0
20240802,141800,13600800,3690,3635,3690,3635,136
20240802,141700,13106385,3660,3660,3660,3660,0
20240802,141600,13106385,3660,3660,3660,3660,0
20240802,141500,13106385,3660,3660,3660,3660,0
20240802,141400,13106385,3660,3660,3660,3660,0
20240802,141300,13106385,3660,3660,3660,3660,0
20240802,141200,13106385,3660,3660,3660,3660,0
20240802,141100,13106385,3660,3660,3660,3660,0
20240802,141000,13106385,3660,3660,3660,3660,0
20240802,140900,13106385,3660,3660,3660,3660,0
20240802,140800,13106385,3660,3660,3660,3660,0
20240802,140700,13106385,3660,3660,3660,3660,0
20240802,140600,13106385,3660,3660,3660,3660,28
20240802,140500,13003905,3565,3565,3565,3565,0
20240802,140400,13003905,3565,3565,3565,3565,0
20240802,140300,13003905,3565,3565,3565,3565,0
20240802,140200,13003905,3565,3565,3565,3565,0
20240802,140100,13003905,3565,3565,3565,3565,0
20240802,140000,13003905,3565,3565,3565,3565,0
20240802,135900,13003905,3565,3650,3650,3565,1320
20240802,135800,8210945,3655,3660,3665,3655,5
20240802,135700,8192650,3685,3685,3685,3685,0
20240802,135600,8192650,3685,3685,3685,3685,0
20240802,135500,8192650,3685,3685,3685,3685,0
20240802,135400,8192650,3685,3685,3685,3685,0
20240802,135300,8192650,3685,3685,3685,3685,0
20240802,135200,8192650,3685,3685,3685,3685,1
20240802,135100,8188965,3650,3650,3650,3650,0
20240802,135000,8188965,3650,3650,3650,3650,0
20240802,134900,8188965,3650,3650,3650,3650,0
20240802,134800,8188965,3650,3650,3650,3650,0
20240802,134700,8188965,3650,3650,3650,3650,0
20240802,134600,8188965,3650,3650,3650,3650,0
20240802,134500,8188965,3650,3655,3655,3650,170
20240802,134400,7567660,3660,3660,3660,3660,0
20240802,134300,7567660,3660,3660,3660,3660,0
20240802,134200,7567660,3660,3660,3660,3660,0
20240802,134100,7567660,3660,3660,3660,3660,0
20240802,134000,7567660,3660,3660,3660,3660,0
20240802,133900,7567660,3660,3660,3660,3660,0
20240802,133800,7567660,3660,3660,3660,3660,0
20240802,133700,7567660,3660,3660,3660,3660,0
20240802,133600,7567660,3660,3660,3660,3660,0
20240802,133500,7567660,3660,3660,3660,3660,0
20240802,133400,7567660,3660,3660,3660,3660,0
20240802,133300,7567660,3660,3660,3660,3660,0
20240802,133200,7567660,3660,3660,3660,3660,0
20240802,133100,7567660,3660,3660,3660,3660,0
20240802,133000,7567660,3660,3660,3660,3660,0
20240802,132900,7567660,3660,3660,3660,3660,0
20240802,132800,7567660,3660,3660,3660,3660,0
20240802,132700,7567660,3660,3660,3660,3660,0
20240802,132600,7567660,3660,3660,3660,3660,0
20240802,132500,7567660,3660,3660,3660,3660,0
20240802,132400,7567660,3660,3660,3660,3660,13
20240802,132300,7520080,3700,3700,3700,3700,0
20240802,132200,7520080,3700,3700,3700,3700,0
20240802,132100,7520080,3700,3700,3700,3700,0
20240802,132000,7520080,3700,3700,3700,3700,0
20240802,131900,7520080,3700,3700,3700,3700,0
20240802,131800,7520080,3700,3700,3700,3700,0
20240802,131700,7520080,3700,3700,3700,3700,0
20240802,131600,7520080,3700,3700,3700,3700,0
20240802,131500,7520080,3700,3700,3700,3700,0
20240802,131400,7520080,3700,3700,3700,3700,0
20240802,131300,7520080,3700,3700,3700,3700,0
20240802,131200,7520080,3700,3700,3700,3700,0
20240802,131100,7520080,3700,3700,3700,3700,0
20240802,131000,7520080,3700,3700,3700,3700,0
20240802,130900,7520080,3700,3700,3700,3700,0
20240802,130800,7520080,3700,3700,3700,3700,0
20240802,130700,7520080,3700,3700,3700,3700,0
20240802,130600,7520080,3700,3700,3700,3700,0
20240802,130500,7520080,3700,3700,3700,3700,0
20240802,130400,7520080,3700,3700,3700,3700,0
20240802,130300,7520080,3700,3700,3700,3700,0
20240802,130200,7520080,3700,3700,3700,3700,0
20240802,130100,7520080,3700,3700,3700,3700,0
20240802,130000,7520080,3700,3700,3700,3700,0
20240802,125900,7520080,3700,3700,3700,3700,0
20240802,125800,7520080,3700,3700,3700,3700,0
20240802,125700,7520080,3700,3700,3700,3700,0
20240802,125600,7520080,3700,3700,3700,3700,0
20240802,125500,7520080,3700,3700,3700,3700,0
20240802,125400,7520080,3700,3700,3700,3700,0
20240802,125300,7520080,3700,3700,3700,3700,0
20240802,125200,7520080,3700,3700,3700,3700,0
20240802,125100,7520080,3700,3700,3700,3700,0
20240802,125000,7520080,3700,3700,3700,3700,0
20240802,124900,7520080,3700,3700,3700,3700,0
20240802,124800,7520080,3700,3700,3700,3700,0
20240802,124700,7520080,3700,3700,3700,3700,0
20240802,124600,7520080,3700,3700,3700,3700,0
20240802,124500,7520080,3700,3700,3700,3700,0
20240802,124400,7520080,3700,3700,3700,3700,0
20240802,124300,7520080,3700,3700,3700,3700,0
20240802,124200,7520080,3700,3700,3700,3700,0
20240802,124100,7520080,3700,3700,3700,3700,0
20240802,124000,7520080,3700,3700,3700,3700,0
20240802,123900,7520080,3700,3700,3700,3700,0
20240802,123800,7520080,3700,3700,3700,3700,0
20240802,123700,7520080,3700,3700,3700,3700,0
20240802,123600,7520080,3700,3700,3700,3700,0
20240802,123500,7520080,3700,3700,3700,3700,0
20240802,123400,7520080,3700,3700,3700,3700,0
20240802,123300,7520080,3700,3700,3700,3700,0
20240802,123200,7520080,3700,3700,3700,3700,0
20240802,123100,7520080,3700,3700,3700,3700,85
20240802,123000,7205580,3700,3700,3700,3700,0
20240802,122900,7205580,3700,3700,3700,3700,0
20240802,122800,7205580,3700,3700,3700,3700,0
20240802,122700,7205580,3700,3700,3700,3700,0
20240802,122600,7205580,3700,3700,3700,3700,0
20240802,122500,7205580,3700,3700,3700,3700,0
20240802,122400,7205580,3700,3700,3700,3700,0
20240802,122300,7205580,3700,3700,3700,3700,0
20240802,122200,7205580,3700,3700,3700,3700,0
20240802,122100,7205580,3700,3700,3700,3700,0
20240802,122000,7205580,3700,3700,3700,3700,0
20240802,121900,7205580,3700,3700,3700,3700,1
20240802,121800,7201880,3705,3705,3705,3705,0
20240802,121700,7201880,3705,3705,3705,3705,0
20240802,121600,7201880,3705,3705,3705,3705,1
20240802,121500,7198175,3710,3710,3710,3710,0
20240802,121400,7198175,3710,3710,3710,3710,0
20240802,121300,7198175,3710,3710,3710,3710,0
20240802,121200,7198175,3710,3710,3710,3710,0
20240802,121100,7198175,3710,3710,3710,3710,0
20240802,121000,7198175,3710,3710,3710,3710,0
20240802,120900,7198175,3710,3710,3710,3710,0
20240802,120800,7198175,3710,3710,3710,3710,0
20240802,120700,7198175,3710,3710,3710,3710,8
20240802,120600,7168495,3720,3720,3720,3720,0
20240802,120500,7168495,3720,3720,3720,3720,0
20240802,120400,7168495,3720,3720,3720,3720,0
20240802,120300,7168495,3720,3720,3720,3720,0
20240802,120200,7168495,3720,3720,3720,3720,0
20240802,120100,7168495,3720,3720,3720,3720,0
20240802,120000,7168495,3720,3720,3720,3720,0
20240802,115900,7168495,3720,3720,3720,3720,0
20240802,115800,7168495,3720,3720,3720,3720,0
20240802,115700,7168495,3720,3720,3720,3720,0
20240802,115600,7168495,3720,3720,3720,3720,0
20240802,115500,7168495,3720,3720,3720,3720,0
20240802,115400,7168495,3720,3720,3720,3720,0
20240802,115300,7168495,3720,3720,3720,3720,0
20240802,115200,7168495,3720,3720,3720,3720,0
20240802,115100,7168495,3720,3720,3720,3720,0
20240802,115000,7168495,3720,3720,3720,3720,0
20240802,114900,7168495,3720,3720,3720,3720,0
20240802,114800,7168495,3720,3720,3720,3720,0
20240802,114700,7168495,3720,3720,3720,3720,0
20240802,114600,7168495,3720,3720,3720,3720,0
20240802,114500,7168495,3720,3720,3720,3720,0
20240802,114400,7168495,3720,3720,3720,3720,0
20240802,114300,7168495,3720,3720,3720,3720,0
20240802,114200,7168495,3720,3720,3720,3720,1
20240802,114100,7164775,3710,3710,3710,3710,0
20240802,114000,7164775,3710,3710,3710,3710,0
20240802,113900,7164775,3710,3710,3710,3710,0
20240802,113800,7164775,3710,3710,3710,3710,21
20240802,113700,7086865,3715,3715,3715,3715,0
20240802,113600,7086865,3715,3715,3715,3715,0
20240802,113500,7086865,3715,3715,3715,3715,0
20240802,113400,7086865,3715,3715,3715,3715,0
20240802,113300,7086865,3715,3715,3715,3715,0
20240802,113200,7086865,3715,3715,3715,3715,2
20240802,113100,7079435,3710,3710,3710,3710,71
20240802,113000,6816025,3710,3700,3710,3700,34
20240802,112900,6690215,3695,3690,3695,3690,85
20240802,112800,6376340,3695,3695,3695,3695,2
20240802,112700,6368950,3700,3685,3700,3685,1000
20240802,112600,2672740,3685,3685,3685,3685,0
20240802,112500,2672740,3685,3685,3685,3685,0
20240802,112400,2672740,3685,3685,3685,3685,0
20240802,112300,2672740,3685,3685,3685,3685,0
20240802,112200,2672740,3685,3670,3685,3670,20
20240802,112100,2599310,3660,3660,3660,3660,0
20240802,112000,2599310,3660,3660,3660,3660,0
20240802,111900,2599310,3660,3660,3660,3660,0
20240802,111800,2599310,3660,3660,3660,3660,0
20240802,111700,2599310,3660,3660,3660,3660,0
20240802,111600,2599310,3660,3660,3660,3660,0
20240802,111500,2599310,3660,3660,3660,3660,0
20240802,111400,2599310,3660,3660,3660,3660,0
20240802,111300,2599310,3660,3660,3660,3660,0
20240802,111200,2599310,3660,3660,3660,3660,0
20240802,111100,2599310,3660,3660,3660,3660,0
20240802,111000,2599310,3660,3660,3660,3660,0
20240802,110900,2599310,3660,3660,3660,3660,0
20240802,110800,2599310,3660,3660,3660,3660,0
20240802,110700,2599310,3660,3660,3660,3660,10
20240802,110600,2562710,3660,3660,3660,3660,0
20240802,110500,2562710,3660,3660,3660,3660,0
20240802,110400,2562710,3660,3660,3660,3660,0
20240802,110300,2562710,3660,3660,3660,3660,0
20240802,110200,2562710,3660,3660,3660,3660,0
20240802,110100,2562710,3660,3660,3660,3660,0
20240802,110000,2562710,3660,3660,3660,3660,0
20240802,105900,2562710,3660,3660,3660,3660,0
20240802,105800,2562710,3660,3660,3660,3660,15
20240802,105700,2507810,3650,3650,3650,3650,0
20240802,105600,2507810,3650,3650,3650,3650,0
20240802,105500,2507810,3650,3650,3650,3650,1
20240802,105400,2504160,3650,3650,3650,3650,0
20240802,105300,2504160,3650,3650,3650,3650,0
20240802,105200,2504160,3650,3650,3650,3650,0
20240802,105100,2504160,3650,3650,3650,3650,0
20240802,105000,2504160,3650,3650,3650,3650,0
20240802,104900,2504160,3650,3650,3650,3650,0
20240802,104800,2504160,3650,3650,3650,3650,0
20240802,104700,2504160,3650,3650,3650,3650,0
20240802,104600,2504160,3650,3650,3650,3650,0
20240802,104500,2504160,3650,3650,3650,3650,0
20240802,104400,2504160,3650,3650,3650,3650,0
20240802,104300,2504160,3650,3650,3650,3650,0
20240802,104200,2504160,3650,3650,3650,3650,0
20240802,104100,2504160,3650,3650,3650,3650,0
20240802,104000,2504160,3650,3650,3650,3650,0
20240802,103900,2504160,3650,3650,3650,3650,4
20240802,103800,2489560,3650,3650,3650,3650,0
20240802,103700,2489560,3650,3650,3650,3650,0
20240802,103600,2489560,3650,3650,3650,3650,0
20240802,103500,2489560,3650,3655,3655,3650,500
20240802,103400,664390,3685,3685,3685,3685,0
20240802,103300,664390,3685,3685,3685,3685,0
20240802,103200,664390,3685,3685,3685,3685,0
20240802,103100,664390,3685,3685,3685,3685,0
20240802,103000,664390,3685,3685,3685,3685,0
20240802,102900,664390,3685,3685,3685,3685,0
20240802,102800,664390,3685,3685,3685,3685,0
20240802,102700,664390,3685,3685,3685,3685,0
20240802,102600,664390,3685,3685,3685,3685,0
20240802,102500,664390,3685,3685,3685,3685,0
20240802,102400,664390,3685,3685,3685,3685,0
20240802,102300,664390,3685,3685,3685,3685,0
20240802,102200,664390,3685,3685,3685,3685,0
20240802,102100,664390,3685,3685,3685,3685,0
20240802,102000,664390,3685,3685,3685,3685,0
20240802,101900,664390,3685,3685,3685,3685,0
20240802,101800,664390,3685,3685,3685,3685,0
20240802,101700,664390,3685,3685,3685,3685,0
20240802,101600,664390,3685,3685,3685,3685,1
20240802,101500,660705,3675,3675,3675,3675,53
20240802,101400,465930,3690,3690,3690,3690,0
20240802,101300,465930,3690,3690,3690,3690,0
20240802,101200,465930,3690,3690,3690,3690,0
20240802,101100,465930,3690,3690,3690,3690,0
20240802,101000,465930,3690,3690,3690,3690,0
20240802,100900,465930,3690,3690,3690,3690,0
20240802,100800,465930,3690,3690,3690,3690,0
20240802,100700,465930,3690,3690,3690,3690,0
20240802,100600,465930,3690,3690,3690,3690,1
20240802,100500,462240,3690,3690,3690,3690,0
20240802,100400,462240,3690,3690,3690,3690,0
20240802,100300,462240,3690,3690,3690,3690,1
20240802,100200,458550,3660,3660,3660,3660,0
20240802,100100,458550,3660,3660,3660,3660,9
20240802,100000,425610,3655,3655,3655,3655,0
20240802,095900,425610,3655,3655,3655,3655,0
20240802,095800,425610,3655,3655,3655,3655,24
20240802,095700,337890,3660,3660,3660,3660,0
20240802,095600,337890,3660,3660,3660,3660,0
20240802,095500,337890,3660,3650,3660,3650,4
20240802,095400,323260,3650,3650,3650,3650,0
20240802,095300,323260,3650,3650,3650,3650,0
20240802,095200,323260,3650,3650,3650,3650,0
20240802,095100,323260,3650,3650,3650,3650,5
20240802,095000,305010,3650,3650,3650,3650,0
20240802,094900,305010,3650,3650,3650,3650,0
20240802,094800,305010,3650,3650,3650,3650,0
20240802,094700,305010,3650,3650,3650,3650,0
20240802,094600,305010,3650,3650,3650,3650,0
20240802,094500,305010,3650,3650,3650,3650,9
20240802,094400,272160,3670,3670,3670,3670,38
20240802,094300,132700,3685,3685,3685,3685,0
20240802,094200,132700,3685,3685,3685,3685,0
20240802,094100,132700,3685,3685,3685,3685,0
20240802,094000,132700,3685,3685,3685,3685,0
20240802,093900,132700,3685,3685,3685,3685,0
20240802,093800,132700,3685,3685,3685,3685,0
20240802,093700,132700,3685,3685,3685,3685,0
20240802,093600,132700,3685,3685,3685,3685,0
20240802,093500,132700,3685,3685,3685,3685,0
20240802,093400,132700,3685,3685,3685,3685,0
20240802,093300,132700,3685,3685,3685,3685,0
20240802,093200,132700,3685,3685,3685,3685,2
20240802,093100,125330,3675,3675,3675,3675,0
20240802,093000,125330,3675,3675,3675,3675,0
20240802,092900,125330,3675,3675,3675,3675,0
20240802,092800,125330,3675,3675,3675,3675,0
20240802,092700,125330,3675,3675,3675,3675,0
20240802,092600,125330,3675,3675,3675,3675,3
20240802,092500,114305,3695,3695,3695,3695,0
20240802,092400,114305,3695,3695,3695,3695,0
20240802,092300,114305,3695,3690,3695,3690,3
20240802,092200,103225,3680,3680,3680,3680,0
20240802,092100,103225,3680,3680,3680,3680,0
20240802,092000,103225,3680,3680,3680,3680,10
20240802,091900,66425,3685,3685,3685,3685,0
20240802,091800,66425,3685,3685,3685,3685,0
20240802,091700,66425,3685,3685,3685,3685,8
20240802,091600,36945,3710,3710,3710,3710,0
20240802,091500,36945,3710,3710,3710,3710,0
20240802,091400,36945,3710,3710,3710,3710,0
20240802,091300,36945,3710,3710,3710,3710,0
20240802,091200,36945,3710,3710,3710,3710,0
20240802,091100,36945,3710,3710,3710,3710,0
20240802,091000,36945,3710,3710,3710,3710,0
20240802,090900,36945,3710,3710,3710,3710,0
20240802,090800,36945,3710,3710,3710,3710,0
20240802,090700,36945,3710,3710,3710,3710,0
20240802,090600,36945,3710,3710,3710,3710,0
20240802,090500,36945,3710,3710,3710,3710,0
20240802,090400,36945,3710,3695,3710,3695,6
20240802,090300,14740,3685,3685,3685,3685,0
20240802,090200,14740,3685,3685,3685,3685,0
20240802,090100,14740,3685,3685,3685,3685,3
20240802,090000,3685,3685,3685,3685,3685,1