KissMeData/083550/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195200,42658600,3670,3670,3670,3670,243
20240802,195100,42658600,3670,3670,3670,3670,0
20240802,195000,42658600,3670,3670,3670,3670,0
20240802,194900,42658600,3670,3670,3670,3670,0
20240802,194800,42658600,3670,3670,3670,3670,0
20240802,194700,42658600,3670,3670,3670,3670,0
20240802,194600,42658600,3670,3670,3670,3670,0
20240802,194500,42658600,3670,3670,3670,3670,0
20240802,194400,42658600,3670,3670,3670,3670,0
20240802,194300,42658600,3670,3670,3670,3670,0
20240802,194200,42658600,3670,3670,3670,3670,0
20240802,194100,42658600,3670,3670,3670,3670,0
20240802,194000,42658600,3670,3670,3670,3670,0
20240802,193900,42658600,3670,3670,3670,3670,0
20240802,193800,42658600,3670,3670,3670,3670,0
20240802,193700,42658600,3670,3670,3670,3670,0
20240802,193600,42658600,3670,3670,3670,3670,0
20240802,193500,42658600,3670,3670,3670,3670,0
20240802,193400,42658600,3670,3670,3670,3670,0
20240802,193300,42658600,3670,3670,3670,3670,0
20240802,193200,42658600,3670,3670,3670,3670,0
20240802,193100,42658600,3670,3670,3670,3670,0
20240802,193000,42658600,3670,3670,3670,3670,0
20240802,192900,42658600,3670,3670,3670,3670,0
20240802,192800,42658600,3670,3670,3670,3670,0
20240802,192700,42658600,3670,3670,3670,3670,0
20240802,192600,42658600,3670,3670,3670,3670,0
20240802,192500,42658600,3670,3670,3670,3670,0
20240802,192400,42658600,3670,3670,3670,3670,0
20240802,192300,42658600,3670,3670,3670,3670,0
20240802,192200,42658600,3670,3670,3670,3670,243
20240802,192100,42658600,3670,3670,3670,3670,0
20240802,192000,42658600,3670,3670,3670,3670,0
20240802,191900,42658600,3670,3670,3670,3670,0
20240802,191800,42658600,3670,3670,3670,3670,0
20240802,191700,42658600,3670,3670,3670,3670,0
20240802,191600,42658600,3670,3670,3670,3670,0
20240802,191500,42658600,3670,3670,3670,3670,0
20240802,191400,42658600,3670,3670,3670,3670,0
20240802,191300,42658600,3670,3670,3670,3670,0
20240802,191200,42658600,3670,3670,3670,3670,0
20240802,191100,42658600,3670,3670,3670,3670,0
20240802,191000,42658600,3670,3670,3670,3670,0
20240802,190900,42658600,3670,3670,3670,3670,0
20240802,190800,42658600,3670,3670,3670,3670,0
20240802,190700,42658600,3670,3670,3670,3670,0
20240802,190600,42658600,3670,3670,3670,3670,0
20240802,190500,42658600,3670,3670,3670,3670,0
20240802,190400,42658600,3670,3670,3670,3670,0
20240802,190300,42658600,3670,3670,3670,3670,0
20240802,190200,42658600,3670,3670,3670,3670,0
20240802,190100,42658600,3670,3670,3670,3670,0
20240802,190000,42658600,3670,3670,3670,3670,0
20240802,185900,42658600,3670,3670,3670,3670,0
20240802,185800,42658600,3670,3670,3670,3670,0
20240802,185700,42658600,3670,3670,3670,3670,0
20240802,185600,42658600,3670,3670,3670,3670,0
20240802,185500,42658600,3670,3670,3670,3670,0
20240802,185400,42658600,3670,3670,3670,3670,0
20240802,185300,42658600,3670,3670,3670,3670,0
20240802,185200,42658600,3670,3670,3670,3670,243
20240802,185100,42658600,3670,3670,3670,3670,0
20240802,185000,42658600,3670,3670,3670,3670,0
20240802,184900,42658600,3670,3670,3670,3670,0
20240802,184800,42658600,3670,3670,3670,3670,0
20240802,184700,42658600,3670,3670,3670,3670,0
20240802,184600,42658600,3670,3670,3670,3670,0
20240802,184500,42658600,3670,3670,3670,3670,0
20240802,184400,42658600,3670,3670,3670,3670,0
20240802,184300,42658600,3670,3670,3670,3670,0
20240802,184200,42658600,3670,3670,3670,3670,0
20240802,184100,42658600,3670,3670,3670,3670,0
20240802,184000,42658600,3670,3670,3670,3670,0
20240802,183900,42658600,3670,3670,3670,3670,0
20240802,183800,42658600,3670,3670,3670,3670,0
20240802,183700,42658600,3670,3670,3670,3670,0
20240802,183600,42658600,3670,3670,3670,3670,0
20240802,183500,42658600,3670,3670,3670,3670,0
20240802,183400,42658600,3670,3670,3670,3670,0
20240802,183300,42658600,3670,3670,3670,3670,0
20240802,183200,42658600,3670,3670,3670,3670,0
20240802,183100,42658600,3670,3670,3670,3670,0
20240802,183000,42658600,3670,3670,3670,3670,0
20240802,182900,42658600,3670,3670,3670,3670,0
20240802,182800,42658600,3670,3670,3670,3670,0
20240802,182700,42658600,3670,3670,3670,3670,0
20240802,182600,42658600,3670,3670,3670,3670,0
20240802,182500,42658600,3670,3670,3670,3670,0
20240802,182400,42658600,3670,3670,3670,3670,0
20240802,182300,42658600,3670,3670,3670,3670,0
20240802,182200,42658600,3670,3670,3670,3670,243
20240802,182100,42658600,3670,3670,3670,3670,0
20240802,182000,42658600,3670,3670,3670,3670,0
20240802,181900,42658600,3670,3670,3670,3670,0
20240802,181800,42658600,3670,3670,3670,3670,0
20240802,181700,42658600,3670,3670,3670,3670,0
20240802,181600,42658600,3670,3670,3670,3670,0
20240802,181500,42658600,3670,3670,3670,3670,0
20240802,181400,42658600,3670,3670,3670,3670,0
20240802,181300,42658600,3670,3670,3670,3670,0
20240802,181200,42658600,3670,3670,3670,3670,0
20240802,181100,42658600,3670,3670,3670,3670,0
20240802,181000,42658600,3670,3670,3670,3670,0
20240802,180900,42658600,3670,3670,3670,3670,0
20240802,180800,42658600,3670,3670,3670,3670,0
20240802,180700,42658600,3670,3670,3670,3670,0
20240802,180600,42658600,3670,3670,3670,3670,0
20240802,180500,42658600,3670,3670,3670,3670,0
20240802,180400,42658600,3670,3670,3670,3670,0
20240802,180300,42658600,3670,3670,3670,3670,0
20240802,180200,42658600,3670,3670,3670,3670,0
20240802,180100,42658600,3670,3670,3670,3670,0
20240802,180000,42658600,3670,3670,3670,3670,0
20240802,175900,42658600,3670,3670,3670,3670,0
20240802,175800,42658600,3670,3670,3670,3670,0
20240802,175700,42658600,3670,3670,3670,3670,0
20240802,175600,42658600,3670,3670,3670,3670,0
20240802,175500,42658600,3670,3670,3670,3670,0
20240802,175400,42658600,3670,3670,3670,3670,0
20240802,175300,42658600,3670,3670,3670,3670,0
20240802,175200,42658600,3670,3670,3670,3670,243
20240802,175100,42658600,3670,3670,3670,3670,0
20240802,175000,42658600,3670,3670,3670,3670,0
20240802,174900,42658600,3670,3670,3670,3670,0
20240802,174800,42658600,3670,3670,3670,3670,0
20240802,174700,42658600,3670,3670,3670,3670,0
20240802,174600,42658600,3670,3670,3670,3670,0
20240802,174500,42658600,3670,3670,3670,3670,0
20240802,174400,42658600,3670,3670,3670,3670,0
20240802,174300,42658600,3670,3670,3670,3670,0
20240802,174200,42658600,3670,3670,3670,3670,0
20240802,174100,42658600,3670,3670,3670,3670,0
20240802,174000,42658600,3670,3670,3670,3670,0
20240802,173900,42658600,3670,3670,3670,3670,0
20240802,173800,42658600,3670,3670,3670,3670,0
20240802,173700,42658600,3670,3670,3670,3670,0
20240802,173600,42658600,3670,3670,3670,3670,0
20240802,173500,42658600,3670,3670,3670,3670,0
20240802,173400,42658600,3670,3670,3670,3670,0
20240802,173300,42658600,3670,3670,3670,3670,0
20240802,173200,42658600,3670,3670,3670,3670,0
20240802,173100,42658600,3670,3670,3670,3670,0
20240802,173000,42658600,3670,3670,3670,3670,0
20240802,172900,42658600,3670,3670,3670,3670,0
20240802,172800,42658600,3670,3670,3670,3670,0
20240802,172700,42658600,3670,3670,3670,3670,0
20240802,172600,42658600,3670,3670,3670,3670,0
20240802,172500,42658600,3670,3670,3670,3670,0
20240802,172400,42658600,3670,3670,3670,3670,0
20240802,172300,42658600,3670,3670,3670,3670,0
20240802,172200,42658600,3670,3670,3670,3670,243
20240802,172100,42658600,3670,3670,3670,3670,0
20240802,172000,42658600,3670,3670,3670,3670,0
20240802,171900,42658600,3670,3670,3670,3670,0
20240802,171800,42658600,3670,3670,3670,3670,0
20240802,171700,42658600,3670,3670,3670,3670,0
20240802,171600,42658600,3670,3670,3670,3670,0
20240802,171500,42658600,3670,3670,3670,3670,0
20240802,171400,42658600,3670,3670,3670,3670,0
20240802,171300,42658600,3670,3670,3670,3670,0
20240802,171200,42658600,3670,3670,3670,3670,0
20240802,171100,42658600,3670,3670,3670,3670,0
20240802,171000,42658600,3670,3670,3670,3670,0
20240802,170900,42658600,3670,3670,3670,3670,0
20240802,170800,42658600,3670,3670,3670,3670,0
20240802,170700,42658600,3670,3670,3670,3670,0
20240802,170600,42658600,3670,3670,3670,3670,0
20240802,170500,42658600,3670,3670,3670,3670,0
20240802,170400,42658600,3670,3670,3670,3670,0
20240802,170300,42658600,3670,3670,3670,3670,0
20240802,170200,42658600,3670,3670,3670,3670,0
20240802,170100,42658600,3670,3670,3670,3670,0
20240802,170000,42658600,3670,3670,3670,3670,0
20240802,165900,42658600,3670,3670,3670,3670,0
20240802,165800,42658600,3670,3670,3670,3670,0
20240802,165700,42658600,3670,3670,3670,3670,0
20240802,165600,42658600,3670,3670,3670,3670,0
20240802,165500,42658600,3670,3670,3670,3670,0
20240802,165400,42658600,3670,3670,3670,3670,0
20240802,165300,42658600,3670,3670,3670,3670,0
20240802,165200,42658600,3670,3670,3670,3670,243
20240802,165100,42658600,3670,3670,3670,3670,0
20240802,165000,42658600,3670,3670,3670,3670,0
20240802,164900,42658600,3670,3670,3670,3670,0
20240802,164800,42658600,3670,3670,3670,3670,0
20240802,164700,42658600,3670,3670,3670,3670,0
20240802,164600,42658600,3670,3670,3670,3670,0
20240802,164500,42658600,3670,3670,3670,3670,0
20240802,164400,42658600,3670,3670,3670,3670,0
20240802,164300,42658600,3670,3670,3670,3670,0
20240802,164200,42658600,3670,3670,3670,3670,0
20240802,164100,42658600,3670,3670,3670,3670,0
20240802,164000,42658600,3670,3670,3670,3670,0
20240802,163900,42658600,3670,3670,3670,3670,0
20240802,163800,42658600,3670,3670,3670,3670,0
20240802,163700,42658600,3670,3670,3670,3670,0
20240802,163600,42658600,3670,3670,3670,3670,0
20240802,163500,42658600,3670,3670,3670,3670,0
20240802,163400,42658600,3670,3670,3670,3670,0
20240802,163300,42658600,3670,3670,3670,3670,0
20240802,163200,42658600,3670,3670,3670,3670,0
20240802,163100,42658600,3670,3670,3670,3670,0
20240802,163000,42658600,3670,3670,3670,3670,0
20240802,162900,42658600,3670,3670,3670,3670,0
20240802,162800,42658600,3670,3670,3670,3670,0
20240802,162700,42658600,3670,3670,3670,3670,0
20240802,162600,42658600,3670,3670,3670,3670,0
20240802,162500,42658600,3670,3670,3670,3670,0
20240802,162400,42658600,3670,3670,3670,3670,0
20240802,162300,42658600,3670,3670,3670,3670,0
20240802,162200,42658600,3670,3670,3670,3670,243
20240802,162100,42658600,3670,3670,3670,3670,0
20240802,162000,42658600,3670,3670,3670,3670,0
20240802,161900,42658600,3670,3670,3670,3670,0
20240802,161800,42658600,3670,3670,3670,3670,0
20240802,161700,42658600,3670,3670,3670,3670,0
20240802,161600,42658600,3670,3670,3670,3670,0
20240802,161500,42658600,3670,3670,3670,3670,0
20240802,161400,42658600,3670,3670,3670,3670,0
20240802,161300,42658600,3670,3670,3670,3670,0
20240802,161200,42658600,3670,3670,3670,3670,0
20240802,161100,42658600,3670,3670,3670,3670,0
20240802,161000,42658600,3670,3670,3670,3670,0
20240802,160900,42658600,3670,3670,3670,3670,0
20240802,160800,42658600,3670,3670,3670,3670,0
20240802,160700,42658600,3670,3670,3670,3670,0
20240802,160600,42658600,3670,3670,3670,3670,0
20240802,160500,42658600,3670,3670,3670,3670,0
20240802,160400,42658600,3670,3670,3670,3670,0
20240802,160300,42658600,3670,3670,3670,3670,0
20240802,160200,42658600,3670,3670,3670,3670,0
20240802,160100,42658600,3670,3670,3670,3670,0
20240802,160000,42658600,3670,3670,3670,3670,0
20240802,155900,42658600,3670,3670,3670,3670,0
20240802,155800,42658600,3670,3670,3670,3670,0
20240802,155700,42658600,3670,3670,3670,3670,0
20240802,155600,42658600,3670,3670,3670,3670,0
20240802,155500,42658600,3670,3670,3670,3670,0
20240802,155400,42658600,3670,3670,3670,3670,0
20240802,155300,42658600,3670,3670,3670,3670,0
20240802,155200,42658600,3670,3670,3670,3670,243
20240802,155100,42658600,3670,3670,3670,3670,0
20240802,155000,42658600,3670,3670,3670,3670,0
20240802,154900,42658600,3670,3670,3670,3670,0
20240802,154800,42658600,3670,3670,3670,3670,0
20240802,154700,42658600,3670,3670,3670,3670,0
20240802,154600,42658600,3670,3670,3670,3670,0
20240802,154500,42658600,3670,3670,3670,3670,0
20240802,154400,42658600,3670,3670,3670,3670,0
20240802,154300,42658600,3670,3670,3670,3670,0
20240802,154200,42658600,3670,3670,3670,3670,0
20240802,154100,42658600,3670,3670,3670,3670,0
20240802,154000,42658600,3670,3670,3670,3670,0
20240802,153900,42658600,3670,3670,3670,3670,0
20240802,153800,42658600,3670,3670,3670,3670,0
20240802,153700,42658600,3670,3670,3670,3670,0
20240802,153600,42658600,3670,3670,3670,3670,0
20240802,153500,42658600,3670,3670,3670,3670,0
20240802,153400,42658600,3670,3670,3670,3670,0
20240802,153300,42658600,3670,3670,3670,3670,0
20240802,153200,42658600,3670,3670,3670,3670,0
20240802,153100,42658600,3670,3670,3670,3670,0
20240802,153000,42658600,3670,3670,3670,3670,243
20240802,152900,41766790,3665,3665,3665,3665,0
20240802,152800,41766790,3665,3665,3665,3665,0
20240802,152700,41766790,3665,3665,3665,3665,0
20240802,152600,41766790,3665,3665,3665,3665,0
20240802,152500,41766790,3665,3665,3665,3665,0
20240802,152400,41766790,3665,3665,3665,3665,0
20240802,152300,41766790,3665,3665,3665,3665,0
20240802,152200,41766790,3665,3665,3665,3665,0
20240802,152100,41766790,3665,3665,3665,3665,0
20240802,152000,41766790,3665,3665,3665,3665,0
20240802,151900,41766790,3665,3665,3665,3665,199
20240802,151800,41037455,3650,3650,3650,3650,10
20240802,151700,41000955,3665,3665,3665,3665,0
20240802,151600,41000955,3665,3665,3665,3665,0
20240802,151500,41000955,3665,3665,3665,3665,0
20240802,151400,41000955,3665,3665,3665,3665,0
20240802,151300,41000955,3665,3665,3665,3665,0
20240802,151200,41000955,3665,3665,3665,3665,1
20240802,151100,40997290,3675,3675,3675,3675,0
20240802,151000,40997290,3675,3675,3675,3675,0
20240802,150900,40997290,3675,3675,3675,3675,0
20240802,150800,40997290,3675,3675,3675,3675,0
20240802,150700,40997290,3675,3675,3675,3675,0
20240802,150600,40997290,3675,3675,3675,3675,82
20240802,150500,40695940,3675,3675,3675,3675,0
20240802,150400,40695940,3675,3675,3675,3675,0
20240802,150300,40695940,3675,3675,3675,3675,0
20240802,150200,40695940,3675,3675,3675,3675,140
20240802,150100,40181440,3675,3655,3675,3655,100
20240802,150000,39814420,3655,3655,3655,3655,0
20240802,145900,39814420,3655,3655,3655,3655,0
20240802,145800,39814420,3655,3655,3655,3655,0
20240802,145700,39814420,3655,3655,3655,3655,0
20240802,145600,39814420,3655,3655,3655,3655,0
20240802,145500,39814420,3655,3655,3655,3655,1
20240802,145400,39810765,3655,3655,3655,3655,0
20240802,145300,39810765,3655,3655,3655,3655,0
20240802,145200,39810765,3655,3655,3655,3655,0
20240802,145100,39810765,3655,3655,3655,3655,0
20240802,145000,39810765,3655,3655,3655,3655,0
20240802,144900,39810765,3655,3655,3655,3655,0
20240802,144800,39810765,3655,3655,3655,3655,0
20240802,144700,39810765,3655,3655,3655,3655,0
20240802,144600,39810765,3655,3655,3655,3655,1
20240802,144500,39807110,3640,3640,3640,3640,10
20240802,144400,39770710,3640,3640,3640,3640,4
20240802,144300,39756150,3640,3640,3640,3640,0
20240802,144200,39756150,3640,3640,3640,3640,0
20240802,144100,39756150,3640,3640,3640,3640,0
20240802,144000,39756150,3640,3640,3640,3640,0
20240802,143900,39756150,3640,3645,3645,3635,45
20240802,143800,39592415,3645,3650,3650,3645,33
20240802,143700,39472010,3650,3650,3650,3650,86
20240802,143600,39158110,3655,3655,3655,3655,9
20240802,143500,39125215,3675,3675,3675,3675,0
20240802,143400,39125215,3675,3675,3675,3675,2
20240802,143300,39117865,3675,3675,3675,3675,0
20240802,143200,39117865,3675,3675,3675,3675,0
20240802,143100,39117865,3675,3675,3675,3675,0
20240802,143000,39117865,3675,3675,3675,3675,0
20240802,142900,39117865,3675,3675,3675,3675,0
20240802,142800,39117865,3675,3675,3675,3675,0
20240802,142700,39117865,3675,3675,3675,3675,0
20240802,142600,39117865,3675,3675,3675,3675,0
20240802,142500,39117865,3675,3675,3675,3675,0
20240802,142400,39117865,3675,3675,3675,3675,0
20240802,142300,39117865,3675,3675,3675,3675,0
20240802,142200,39117865,3675,3675,3675,3675,50
20240802,142100,38934115,3675,3675,3675,3675,0
20240802,142000,38934115,3675,3675,3675,3675,0
20240802,141900,38934115,3675,3675,3675,3675,0
20240802,141800,38934115,3675,3675,3675,3675,0
20240802,141700,38934115,3675,3675,3675,3675,0
20240802,141600,38934115,3675,3675,3675,3675,6
20240802,141500,38912065,3675,3675,3675,3675,0
20240802,141400,38912065,3675,3675,3675,3675,0
20240802,141300,38912065,3675,3675,3675,3675,5
20240802,141200,38893690,3675,3675,3675,3675,43
20240802,141100,38735665,3680,3680,3680,3680,0
20240802,141000,38735665,3680,3680,3680,3680,0
20240802,140900,38735665,3680,3680,3680,3680,0
20240802,140800,38735665,3680,3680,3680,3680,0
20240802,140700,38735665,3680,3680,3680,3680,0
20240802,140600,38735665,3680,3680,3680,3680,0
20240802,140500,38735665,3680,3680,3680,3680,0
20240802,140400,38735665,3680,3680,3680,3680,0
20240802,140300,38735665,3680,3680,3680,3680,0
20240802,140200,38735665,3680,3680,3680,3680,0
20240802,140100,38735665,3680,3680,3680,3680,0
20240802,140000,38735665,3680,3680,3680,3680,0
20240802,135900,38735665,3680,3680,3680,3680,0
20240802,135800,38735665,3680,3680,3680,3680,0
20240802,135700,38735665,3680,3680,3680,3680,0
20240802,135600,38735665,3680,3680,3680,3680,0
20240802,135500,38735665,3680,3680,3680,3680,0
20240802,135400,38735665,3680,3680,3680,3680,0
20240802,135300,38735665,3680,3680,3680,3680,0
20240802,135200,38735665,3680,3680,3680,3680,30
20240802,135100,38625265,3680,3645,3680,3645,300
20240802,135000,37522575,3650,3650,3650,3650,1
20240802,134900,37518925,3620,3620,3620,3620,0
20240802,134800,37518925,3620,3650,3650,3620,100
20240802,134700,37155915,3680,3680,3680,3680,0
20240802,134600,37155915,3680,3675,3680,3675,200
20240802,134500,36420315,3680,3680,3680,3680,0
20240802,134400,36420315,3680,3680,3680,3680,0
20240802,134300,36420315,3680,3680,3680,3680,0
20240802,134200,36420315,3680,3680,3680,3680,0
20240802,134100,36420315,3680,3680,3680,3680,0
20240802,134000,36420315,3680,3680,3680,3680,0
20240802,133900,36420315,3680,3680,3680,3680,0
20240802,133800,36420315,3680,3680,3680,3680,0
20240802,133700,36420315,3680,3680,3680,3680,0
20240802,133600,36420315,3680,3680,3680,3680,0
20240802,133500,36420315,3680,3680,3680,3680,0
20240802,133400,36420315,3680,3680,3680,3680,0
20240802,133300,36420315,3680,3680,3680,3680,0
20240802,133200,36420315,3680,3680,3680,3680,1
20240802,133100,36416635,3675,3650,3675,3650,45
20240802,133000,36251855,3645,3645,3645,3645,7
20240802,132900,36226340,3615,3615,3615,3615,0
20240802,132800,36226340,3615,3615,3615,3615,0
20240802,132700,36226340,3615,3615,3615,3615,0
20240802,132600,36226340,3615,3615,3615,3615,0
20240802,132500,36226340,3615,3615,3615,3615,0
20240802,132400,36226340,3615,3615,3615,3615,0
20240802,132300,36226340,3615,3635,3635,3615,697
20240802,132200,33700000,3645,3645,3645,3645,0
20240802,132100,33700000,3645,3645,3645,3645,0
20240802,132000,33700000,3645,3645,3645,3645,0
20240802,131900,33700000,3645,3645,3645,3645,0
20240802,131800,33700000,3645,3645,3645,3645,0
20240802,131700,33700000,3645,3645,3645,3645,0
20240802,131600,33700000,3645,3645,3645,3645,0
20240802,131500,33700000,3645,3645,3645,3645,30
20240802,131400,33590650,3635,3635,3635,3635,44
20240802,131300,33430710,3635,3635,3635,3635,0
20240802,131200,33430710,3635,3635,3635,3635,0
20240802,131100,33430710,3635,3635,3635,3635,0
20240802,131000,33430710,3635,3635,3635,3635,0
20240802,130900,33430710,3635,3635,3635,3635,0
20240802,130800,33430710,3635,3635,3635,3635,0
20240802,130700,33430710,3635,3635,3635,3635,0
20240802,130600,33430710,3635,3635,3635,3635,0
20240802,130500,33430710,3635,3635,3635,3635,1
20240802,130400,33427075,3630,3630,3630,3630,0
20240802,130300,33427075,3630,3630,3630,3630,0
20240802,130200,33427075,3630,3630,3630,3630,0
20240802,130100,33427075,3630,3630,3630,3630,0
20240802,130000,33427075,3630,3630,3630,3630,0
20240802,125900,33427075,3630,3630,3630,3630,0
20240802,125800,33427075,3630,3630,3630,3630,0
20240802,125700,33427075,3630,3630,3630,3630,0
20240802,125600,33427075,3630,3630,3630,3630,0
20240802,125500,33427075,3630,3630,3630,3630,0
20240802,125400,33427075,3630,3630,3630,3630,0
20240802,125300,33427075,3630,3630,3630,3630,0
20240802,125200,33427075,3630,3630,3630,3630,0
20240802,125100,33427075,3630,3630,3630,3630,0
20240802,125000,33427075,3630,3650,3650,3630,255
20240802,124900,32499530,3675,3675,3675,3675,0
20240802,124800,32499530,3675,3675,3675,3675,0
20240802,124700,32499530,3675,3670,3675,3670,254
20240802,124600,31566225,3645,3645,3645,3645,0
20240802,124500,31566225,3645,3645,3645,3645,0
20240802,124400,31566225,3645,3645,3645,3645,0
20240802,124300,31566225,3645,3645,3645,3645,0
20240802,124200,31566225,3645,3645,3645,3645,0
20240802,124100,31566225,3645,3645,3645,3645,0
20240802,124000,31566225,3645,3645,3645,3645,1
20240802,123900,31562580,3670,3670,3670,3670,0
20240802,123800,31562580,3670,3670,3670,3670,0
20240802,123700,31562580,3670,3670,3670,3670,0
20240802,123600,31562580,3670,3670,3670,3670,0
20240802,123500,31562580,3670,3670,3670,3670,0
20240802,123400,31562580,3670,3670,3670,3670,1
20240802,123300,31558910,3675,3675,3675,3675,0
20240802,123200,31558910,3675,3675,3675,3675,0
20240802,123100,31558910,3675,3675,3675,3675,0
20240802,123000,31558910,3675,3675,3675,3675,0
20240802,122900,31558910,3675,3675,3675,3675,0
20240802,122800,31558910,3675,3675,3675,3675,0
20240802,122700,31558910,3675,3675,3675,3675,0
20240802,122600,31558910,3675,3675,3675,3675,0
20240802,122500,31558910,3675,3675,3675,3675,0
20240802,122400,31558910,3675,3675,3675,3675,0
20240802,122300,31558910,3675,3675,3675,3675,0
20240802,122200,31558910,3675,3675,3675,3675,0
20240802,122100,31558910,3675,3675,3675,3675,0
20240802,122000,31558910,3675,3675,3675,3675,0
20240802,121900,31558910,3675,3675,3675,3675,0
20240802,121800,31558910,3675,3675,3675,3675,0
20240802,121700,31558910,3675,3675,3675,3675,0
20240802,121600,31558910,3675,3675,3675,3675,0
20240802,121500,31558910,3675,3675,3675,3675,0
20240802,121400,31558910,3675,3675,3675,3675,0
20240802,121300,31558910,3675,3675,3675,3675,0
20240802,121200,31558910,3675,3675,3675,3675,0
20240802,121100,31558910,3675,3675,3675,3675,0
20240802,121000,31558910,3675,3675,3675,3675,0
20240802,120900,31558910,3675,3675,3675,3675,0
20240802,120800,31558910,3675,3675,3675,3675,0
20240802,120700,31558910,3675,3675,3675,3675,0
20240802,120600,31558910,3675,3675,3675,3675,0
20240802,120500,31558910,3675,3675,3675,3675,0
20240802,120400,31558910,3675,3675,3675,3675,0
20240802,120300,31558910,3675,3675,3675,3675,0
20240802,120200,31558910,3675,3675,3675,3675,0
20240802,120100,31558910,3675,3675,3675,3675,0
20240802,120000,31558910,3675,3675,3675,3675,0
20240802,115900,31558910,3675,3675,3675,3675,0
20240802,115800,31558910,3675,3675,3675,3675,0
20240802,115700,31558910,3675,3675,3675,3675,0
20240802,115600,31558910,3675,3675,3675,3675,0
20240802,115500,31558910,3675,3675,3675,3675,0
20240802,115400,31558910,3675,3675,3675,3675,0
20240802,115300,31558910,3675,3675,3675,3675,1
20240802,115200,31555235,3675,3675,3675,3675,0
20240802,115100,31555235,3675,3675,3675,3675,0
20240802,115000,31555235,3675,3675,3675,3675,0
20240802,114900,31555235,3675,3675,3675,3675,5
20240802,114800,31536860,3680,3680,3680,3680,0
20240802,114700,31536860,3680,3680,3680,3680,0
20240802,114600,31536860,3680,3680,3680,3680,0
20240802,114500,31536860,3680,3680,3680,3680,0
20240802,114400,31536860,3680,3680,3680,3680,0
20240802,114300,31536860,3680,3680,3680,3680,0
20240802,114200,31536860,3680,3680,3680,3680,0
20240802,114100,31536860,3680,3680,3680,3680,0
20240802,114000,31536860,3680,3680,3680,3680,0
20240802,113900,31536860,3680,3680,3680,3680,0
20240802,113800,31536860,3680,3680,3680,3680,0
20240802,113700,31536860,3680,3680,3680,3680,0
20240802,113600,31536860,3680,3680,3680,3680,0
20240802,113500,31536860,3680,3680,3680,3680,4
20240802,113400,31522140,3645,3645,3645,3645,4
20240802,113300,31507560,3680,3680,3680,3680,0
20240802,113200,31507560,3680,3680,3680,3680,0
20240802,113100,31507560,3680,3680,3680,3680,0
20240802,113000,31507560,3680,3680,3680,3680,1
20240802,112900,31503880,3680,3665,3680,3665,1000
20240802,112800,27826080,3645,3645,3645,3645,1
20240802,112700,27822435,3630,3630,3630,3630,0
20240802,112600,27822435,3630,3630,3630,3630,0
20240802,112500,27822435,3630,3630,3630,3630,0
20240802,112400,27822435,3630,3630,3630,3630,0
20240802,112300,27822435,3630,3630,3630,3630,0
20240802,112200,27822435,3630,3630,3630,3630,0
20240802,112100,27822435,3630,3630,3630,3630,0
20240802,112000,27822435,3630,3630,3630,3630,0
20240802,111900,27822435,3630,3660,3660,3630,195
20240802,111800,27111925,3670,3670,3670,3670,0
20240802,111700,27111925,3670,3670,3670,3670,0
20240802,111600,27111925,3670,3670,3670,3670,14
20240802,111500,27060545,3670,3670,3670,3670,0
20240802,111400,27060545,3670,3670,3670,3670,0
20240802,111300,27060545,3670,3670,3670,3670,0
20240802,111200,27060545,3670,3675,3675,3670,12
20240802,111100,27016455,3675,3675,3675,3675,0
20240802,111000,27016455,3675,3675,3675,3675,0
20240802,110900,27016455,3675,3675,3675,3675,0
20240802,110800,27016455,3675,3675,3675,3675,0
20240802,110700,27016455,3675,3675,3675,3675,100
20240802,110600,26648955,3670,3665,3670,3665,194
20240802,110500,25937475,3665,3665,3665,3665,0
20240802,110400,25937475,3665,3665,3665,3665,33
20240802,110300,25816530,3655,3655,3655,3655,0
20240802,110200,25816530,3655,3655,3655,3655,0
20240802,110100,25816530,3655,3655,3655,3655,2
20240802,110000,25809220,3655,3655,3655,3655,0
20240802,105900,25809220,3655,3655,3655,3655,107
20240802,105800,25418135,3660,3680,3680,3660,320
20240802,105700,24244735,3680,3680,3680,3680,82
20240802,105600,23942975,3680,3680,3680,3680,0
20240802,105500,23942975,3680,3680,3680,3680,0
20240802,105400,23942975,3680,3680,3680,3680,0
20240802,105300,23942975,3680,3680,3680,3680,0
20240802,105200,23942975,3680,3680,3680,3680,0
20240802,105100,23942975,3680,3680,3680,3680,0
20240802,105000,23942975,3680,3680,3680,3680,0
20240802,104900,23942975,3680,3680,3680,3680,0
20240802,104800,23942975,3680,3680,3680,3680,0
20240802,104700,23942975,3680,3680,3680,3680,0
20240802,104600,23942975,3680,3680,3680,3680,0
20240802,104500,23942975,3680,3680,3680,3680,0
20240802,104400,23942975,3680,3680,3680,3680,0
20240802,104300,23942975,3680,3680,3680,3680,0
20240802,104200,23942975,3680,3680,3680,3680,0
20240802,104100,23942975,3680,3680,3680,3680,100
20240802,104000,23574975,3680,3680,3680,3680,6
20240802,103900,23552895,3685,3685,3685,3685,0
20240802,103800,23552895,3685,3685,3685,3685,0
20240802,103700,23552895,3685,3685,3685,3685,0
20240802,103600,23552895,3685,3685,3685,3685,0
20240802,103500,23552895,3685,3685,3685,3685,0
20240802,103400,23552895,3685,3685,3685,3685,0
20240802,103300,23552895,3685,3685,3685,3685,0
20240802,103200,23552895,3685,3685,3685,3685,0
20240802,103100,23552895,3685,3685,3685,3685,0
20240802,103000,23552895,3685,3685,3685,3685,0
20240802,102900,23552895,3685,3685,3685,3685,0
20240802,102800,23552895,3685,3685,3685,3685,0
20240802,102700,23552895,3685,3715,3715,3685,37
20240802,102600,23416120,3715,3715,3715,3715,10
20240802,102500,23378970,3715,3715,3715,3715,0
20240802,102400,23378970,3715,3715,3715,3715,0
20240802,102300,23378970,3715,3715,3715,3715,0
20240802,102200,23378970,3715,3715,3715,3715,95
20240802,102100,23026045,3715,3715,3715,3715,10
20240802,102000,22988895,3715,3715,3715,3715,0
20240802,101900,22988895,3715,3715,3715,3715,100
20240802,101800,22617395,3715,3715,3715,3715,20
20240802,101700,22543095,3715,3715,3715,3715,0
20240802,101600,22543095,3715,3715,3715,3715,0
20240802,101500,22543095,3715,3715,3715,3715,0
20240802,101400,22543095,3715,3715,3715,3715,0
20240802,101300,22543095,3715,3715,3715,3715,0
20240802,101200,22543095,3715,3715,3715,3715,4
20240802,101100,22528235,3700,3700,3700,3700,28
20240802,101000,22424635,3715,3715,3715,3715,0
20240802,100900,22424635,3715,3715,3715,3715,0
20240802,100800,22424635,3715,3715,3715,3715,0
20240802,100700,22424635,3715,3715,3715,3715,0
20240802,100600,22424635,3715,3715,3715,3715,0
20240802,100500,22424635,3715,3695,3715,3695,1000
20240802,100400,18717525,3695,3690,3695,3690,11
20240802,100300,18676910,3685,3675,3685,3650,213
20240802,100200,17896960,3645,3670,3670,3645,100
20240802,100100,17531680,3695,3695,3695,3695,34
20240802,100000,17406050,3700,3700,3700,3700,0
20240802,095900,17406050,3700,3700,3700,3700,100
20240802,095800,17036050,3700,3700,3700,3700,0
20240802,095700,17036050,3700,3700,3700,3700,0
20240802,095600,17036050,3700,3700,3700,3700,0
20240802,095500,17036050,3700,3690,3700,3690,60
20240802,095400,16814565,3685,3685,3685,3685,12
20240802,095300,16770345,3655,3655,3655,3655,1037
20240802,095200,12980110,3655,3655,3655,3655,0
20240802,095100,12980110,3655,3655,3655,3655,324
20240802,095000,11795890,3655,3660,3660,3655,289
20240802,094900,10739290,3660,3660,3660,3660,0
20240802,094800,10739290,3660,3660,3660,3660,0
20240802,094700,10739290,3660,3660,3660,3660,0
20240802,094600,10739290,3660,3660,3660,3660,0
20240802,094500,10739290,3660,3660,3660,3660,0
20240802,094400,10739290,3660,3660,3660,3660,0
20240802,094300,10739290,3660,3660,3660,3660,0
20240802,094200,10739290,3660,3660,3660,3660,0
20240802,094100,10739290,3660,3660,3660,3660,0
20240802,094000,10739290,3660,3660,3660,3660,0
20240802,093900,10739290,3660,3680,3680,3660,70
20240802,093800,10482815,3705,3705,3705,3705,0
20240802,093700,10482815,3705,3705,3705,3705,60
20240802,093600,10260515,3705,3705,3705,3705,0
20240802,093500,10260515,3705,3705,3705,3705,0
20240802,093400,10260515,3705,3705,3705,3705,0
20240802,093300,10260515,3705,3705,3705,3705,0
20240802,093200,10260515,3705,3705,3705,3705,100
20240802,093100,9890015,3705,3680,3705,3680,200
20240802,093000,9150135,3655,3655,3655,3655,0
20240802,092900,9150135,3655,3655,3655,3655,0
20240802,092800,9150135,3655,3675,3675,3655,406
20240802,092700,7663835,3690,3690,3690,3690,0
20240802,092600,7663835,3690,3685,3690,3685,1300
20240802,092500,2867450,3690,3690,3690,3690,0
20240802,092400,2867450,3690,3690,3690,3690,0
20240802,092300,2867450,3690,3690,3690,3690,10
20240802,092200,2830550,3690,3690,3690,3690,0
20240802,092100,2830550,3690,3690,3690,3690,0
20240802,092000,2830550,3690,3690,3690,3690,0
20240802,091900,2830550,3690,3690,3690,3690,1
20240802,091800,2826860,3670,3670,3670,3670,0
20240802,091700,2826860,3670,3680,3680,3670,361
20240802,091600,1500135,3685,3685,3685,3685,0
20240802,091500,1500135,3685,3685,3685,3685,11
20240802,091400,1459600,3690,3690,3690,3690,0
20240802,091300,1459600,3690,3690,3690,3690,50
20240802,091200,1275100,3700,3700,3700,3700,0
20240802,091100,1275100,3700,3710,3710,3700,28
20240802,091000,1171420,3695,3695,3695,3695,10
20240802,090900,1134470,3715,3715,3715,3715,0
20240802,090800,1134470,3715,3715,3715,3715,0
20240802,090700,1134470,3715,3715,3715,3715,0
20240802,090600,1134470,3715,3715,3715,3715,0
20240802,090500,1134470,3715,3715,3715,3715,0
20240802,090400,1134470,3715,3715,3715,3715,0
20240802,090300,1134470,3715,3715,3715,3715,26
20240802,090200,1037880,3720,3720,3720,3720,0
20240802,090100,1037880,3720,3720,3720,3720,0
20240802,090000,1037880,3720,3720,3720,3720,279