KissMeData/044340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192500,188523440,7120,7120,7120,7120,191
20240802,192400,188523440,7120,7120,7120,7120,0
20240802,192300,188523440,7120,7120,7120,7120,0
20240802,192200,188523440,7120,7120,7120,7120,0
20240802,192100,188523440,7120,7120,7120,7120,0
20240802,192000,188523440,7120,7120,7120,7120,0
20240802,191900,188523440,7120,7120,7120,7120,0
20240802,191800,188523440,7120,7120,7120,7120,0
20240802,191700,188523440,7120,7120,7120,7120,0
20240802,191600,188523440,7120,7120,7120,7120,0
20240802,191500,188523440,7120,7120,7120,7120,0
20240802,191400,188523440,7120,7120,7120,7120,0
20240802,191300,188523440,7120,7120,7120,7120,0
20240802,191200,188523440,7120,7120,7120,7120,0
20240802,191100,188523440,7120,7120,7120,7120,0
20240802,191000,188523440,7120,7120,7120,7120,0
20240802,190900,188523440,7120,7120,7120,7120,0
20240802,190800,188523440,7120,7120,7120,7120,0
20240802,190700,188523440,7120,7120,7120,7120,0
20240802,190600,188523440,7120,7120,7120,7120,0
20240802,190500,188523440,7120,7120,7120,7120,0
20240802,190400,188523440,7120,7120,7120,7120,0
20240802,190300,188523440,7120,7120,7120,7120,0
20240802,190200,188523440,7120,7120,7120,7120,0
20240802,190100,188523440,7120,7120,7120,7120,0
20240802,190000,188523440,7120,7120,7120,7120,0
20240802,185900,188523440,7120,7120,7120,7120,0
20240802,185800,188523440,7120,7120,7120,7120,0
20240802,185700,188523440,7120,7120,7120,7120,0
20240802,185600,188523440,7120,7120,7120,7120,0
20240802,185500,188523440,7120,7120,7120,7120,191
20240802,185400,188523440,7120,7120,7120,7120,0
20240802,185300,188523440,7120,7120,7120,7120,0
20240802,185200,188523440,7120,7120,7120,7120,0
20240802,185100,188523440,7120,7120,7120,7120,0
20240802,185000,188523440,7120,7120,7120,7120,0
20240802,184900,188523440,7120,7120,7120,7120,0
20240802,184800,188523440,7120,7120,7120,7120,0
20240802,184700,188523440,7120,7120,7120,7120,0
20240802,184600,188523440,7120,7120,7120,7120,0
20240802,184500,188523440,7120,7120,7120,7120,0
20240802,184400,188523440,7120,7120,7120,7120,0
20240802,184300,188523440,7120,7120,7120,7120,0
20240802,184200,188523440,7120,7120,7120,7120,0
20240802,184100,188523440,7120,7120,7120,7120,0
20240802,184000,188523440,7120,7120,7120,7120,0
20240802,183900,188523440,7120,7120,7120,7120,0
20240802,183800,188523440,7120,7120,7120,7120,0
20240802,183700,188523440,7120,7120,7120,7120,0
20240802,183600,188523440,7120,7120,7120,7120,0
20240802,183500,188523440,7120,7120,7120,7120,0
20240802,183400,188523440,7120,7120,7120,7120,0
20240802,183300,188523440,7120,7120,7120,7120,0
20240802,183200,188523440,7120,7120,7120,7120,0
20240802,183100,188523440,7120,7120,7120,7120,0
20240802,183000,188523440,7120,7120,7120,7120,0
20240802,182900,188523440,7120,7120,7120,7120,0
20240802,182800,188523440,7120,7120,7120,7120,0
20240802,182700,188523440,7120,7120,7120,7120,0
20240802,182600,188523440,7120,7120,7120,7120,0
20240802,182500,188523440,7120,7120,7120,7120,191
20240802,182400,188523440,7120,7120,7120,7120,0
20240802,182300,188523440,7120,7120,7120,7120,0
20240802,182200,188523440,7120,7120,7120,7120,0
20240802,182100,188523440,7120,7120,7120,7120,0
20240802,182000,188523440,7120,7120,7120,7120,0
20240802,181900,188523440,7120,7120,7120,7120,0
20240802,181800,188523440,7120,7120,7120,7120,0
20240802,181700,188523440,7120,7120,7120,7120,0
20240802,181600,188523440,7120,7120,7120,7120,0
20240802,181500,188523440,7120,7120,7120,7120,0
20240802,181400,188523440,7120,7120,7120,7120,0
20240802,181300,188523440,7120,7120,7120,7120,0
20240802,181200,188523440,7120,7120,7120,7120,0
20240802,181100,188523440,7120,7120,7120,7120,0
20240802,181000,188523440,7120,7120,7120,7120,0
20240802,180900,188523440,7120,7120,7120,7120,0
20240802,180800,188523440,7120,7120,7120,7120,0
20240802,180700,188523440,7120,7120,7120,7120,0
20240802,180600,188523440,7120,7120,7120,7120,0
20240802,180500,188523440,7120,7120,7120,7120,0
20240802,180400,188523440,7120,7120,7120,7120,0
20240802,180300,188523440,7120,7120,7120,7120,0
20240802,180200,188523440,7120,7120,7120,7120,0
20240802,180100,188523440,7120,7120,7120,7120,0
20240802,180000,188523440,7120,7120,7120,7120,0
20240802,175900,188523440,7120,7120,7120,7120,0
20240802,175800,188523440,7120,7120,7120,7120,0
20240802,175700,188523440,7120,7120,7120,7120,0
20240802,175600,188523440,7120,7120,7120,7120,0
20240802,175500,188523440,7120,7120,7120,7120,191
20240802,175400,188523440,7120,7120,7120,7120,0
20240802,175300,188523440,7120,7120,7120,7120,0
20240802,175200,188523440,7120,7120,7120,7120,0
20240802,175100,188523440,7120,7120,7120,7120,0
20240802,175000,188523440,7120,7120,7120,7120,0
20240802,174900,188523440,7120,7120,7120,7120,0
20240802,174800,188523440,7120,7120,7120,7120,0
20240802,174700,188523440,7120,7120,7120,7120,0
20240802,174600,188523440,7120,7120,7120,7120,0
20240802,174500,188523440,7120,7120,7120,7120,0
20240802,174400,188523440,7120,7120,7120,7120,0
20240802,174300,188523440,7120,7120,7120,7120,0
20240802,174200,188523440,7120,7120,7120,7120,0
20240802,174100,188523440,7120,7120,7120,7120,0
20240802,174000,188523440,7120,7120,7120,7120,0
20240802,173900,188523440,7120,7120,7120,7120,0
20240802,173800,188523440,7120,7120,7120,7120,0
20240802,173700,188523440,7120,7120,7120,7120,0
20240802,173600,188523440,7120,7120,7120,7120,0
20240802,173500,188523440,7120,7120,7120,7120,0
20240802,173400,188523440,7120,7120,7120,7120,0
20240802,173300,188523440,7120,7120,7120,7120,0
20240802,173200,188523440,7120,7120,7120,7120,0
20240802,173100,188523440,7120,7120,7120,7120,0
20240802,173000,188523440,7120,7120,7120,7120,0
20240802,172900,188523440,7120,7120,7120,7120,0
20240802,172800,188523440,7120,7120,7120,7120,0
20240802,172700,188523440,7120,7120,7120,7120,0
20240802,172600,188523440,7120,7120,7120,7120,0
20240802,172500,188523440,7120,7120,7120,7120,191
20240802,172400,188523440,7120,7120,7120,7120,0
20240802,172300,188523440,7120,7120,7120,7120,0
20240802,172200,188523440,7120,7120,7120,7120,0
20240802,172100,188523440,7120,7120,7120,7120,0
20240802,172000,188523440,7120,7120,7120,7120,0
20240802,171900,188523440,7120,7120,7120,7120,0
20240802,171800,188523440,7120,7120,7120,7120,0
20240802,171700,188523440,7120,7120,7120,7120,0
20240802,171600,188523440,7120,7120,7120,7120,0
20240802,171500,188523440,7120,7120,7120,7120,0
20240802,171400,188523440,7120,7120,7120,7120,0
20240802,171300,188523440,7120,7120,7120,7120,0
20240802,171200,188523440,7120,7120,7120,7120,0
20240802,171100,188523440,7120,7120,7120,7120,0
20240802,171000,188523440,7120,7120,7120,7120,0
20240802,170900,188523440,7120,7120,7120,7120,0
20240802,170800,188523440,7120,7120,7120,7120,0
20240802,170700,188523440,7120,7120,7120,7120,0
20240802,170600,188523440,7120,7120,7120,7120,0
20240802,170500,188523440,7120,7120,7120,7120,0
20240802,170400,188523440,7120,7120,7120,7120,0
20240802,170300,188523440,7120,7120,7120,7120,0
20240802,170200,188523440,7120,7120,7120,7120,0
20240802,170100,188523440,7120,7120,7120,7120,0
20240802,170000,188523440,7120,7120,7120,7120,0
20240802,165900,188523440,7120,7120,7120,7120,0
20240802,165800,188523440,7120,7120,7120,7120,0
20240802,165700,188523440,7120,7120,7120,7120,0
20240802,165600,188523440,7120,7120,7120,7120,0
20240802,165500,188523440,7120,7120,7120,7120,191
20240802,165400,188523440,7120,7120,7120,7120,0
20240802,165300,188523440,7120,7120,7120,7120,0
20240802,165200,188523440,7120,7120,7120,7120,0
20240802,165100,188523440,7120,7120,7120,7120,0
20240802,165000,188523440,7120,7120,7120,7120,0
20240802,164900,188523440,7120,7120,7120,7120,0
20240802,164800,188523440,7120,7120,7120,7120,0
20240802,164700,188523440,7120,7120,7120,7120,0
20240802,164600,188523440,7120,7120,7120,7120,0
20240802,164500,188523440,7120,7120,7120,7120,0
20240802,164400,188523440,7120,7120,7120,7120,0
20240802,164300,188523440,7120,7120,7120,7120,0
20240802,164200,188523440,7120,7120,7120,7120,0
20240802,164100,188523440,7120,7120,7120,7120,0
20240802,164000,188523440,7120,7120,7120,7120,0
20240802,163900,188523440,7120,7120,7120,7120,0
20240802,163800,188523440,7120,7120,7120,7120,0
20240802,163700,188523440,7120,7120,7120,7120,0
20240802,163600,188523440,7120,7120,7120,7120,0
20240802,163500,188523440,7120,7120,7120,7120,0
20240802,163400,188523440,7120,7120,7120,7120,0
20240802,163300,188523440,7120,7120,7120,7120,0
20240802,163200,188523440,7120,7120,7120,7120,0
20240802,163100,188523440,7120,7120,7120,7120,0
20240802,163000,188523440,7120,7120,7120,7120,0
20240802,162900,188523440,7120,7120,7120,7120,0
20240802,162800,188523440,7120,7120,7120,7120,0
20240802,162700,188523440,7120,7120,7120,7120,0
20240802,162600,188523440,7120,7120,7120,7120,0
20240802,162500,188523440,7120,7120,7120,7120,191
20240802,162400,188523440,7120,7120,7120,7120,0
20240802,162300,188523440,7120,7120,7120,7120,0
20240802,162200,188523440,7120,7120,7120,7120,0
20240802,162100,188523440,7120,7120,7120,7120,0
20240802,162000,188523440,7120,7120,7120,7120,0
20240802,161900,188523440,7120,7120,7120,7120,0
20240802,161800,188523440,7120,7120,7120,7120,0
20240802,161700,188523440,7120,7120,7120,7120,0
20240802,161600,188523440,7120,7120,7120,7120,0
20240802,161500,188523440,7120,7120,7120,7120,0
20240802,161400,188523440,7120,7120,7120,7120,0
20240802,161300,188523440,7120,7120,7120,7120,0
20240802,161200,188523440,7120,7120,7120,7120,0
20240802,161100,188523440,7120,7120,7120,7120,0
20240802,161000,188523440,7120,7120,7120,7120,0
20240802,160900,188523440,7120,7120,7120,7120,0
20240802,160800,188523440,7120,7120,7120,7120,0
20240802,160700,188523440,7120,7120,7120,7120,0
20240802,160600,188523440,7120,7120,7120,7120,0
20240802,160500,188523440,7120,7120,7120,7120,0
20240802,160400,188523440,7120,7120,7120,7120,0
20240802,160300,188523440,7120,7120,7120,7120,0
20240802,160200,188523440,7120,7120,7120,7120,0
20240802,160100,188523440,7120,7120,7120,7120,0
20240802,160000,188523440,7120,7120,7120,7120,0
20240802,155900,188523440,7120,7120,7120,7120,0
20240802,155800,188523440,7120,7120,7120,7120,0
20240802,155700,188523440,7120,7120,7120,7120,0
20240802,155600,188523440,7120,7120,7120,7120,0
20240802,155500,188523440,7120,7120,7120,7120,191
20240802,155400,188523440,7120,7120,7120,7120,0
20240802,155300,188523440,7120,7120,7120,7120,0
20240802,155200,188523440,7120,7120,7120,7120,0
20240802,155100,188523440,7120,7120,7120,7120,0
20240802,155000,188523440,7120,7120,7120,7120,0
20240802,154900,188523440,7120,7120,7120,7120,0
20240802,154800,188523440,7120,7120,7120,7120,0
20240802,154700,188523440,7120,7120,7120,7120,0
20240802,154600,188523440,7120,7120,7120,7120,0
20240802,154500,188523440,7120,7120,7120,7120,0
20240802,154400,188523440,7120,7120,7120,7120,0
20240802,154300,188523440,7120,7120,7120,7120,0
20240802,154200,188523440,7120,7120,7120,7120,0
20240802,154100,188523440,7120,7120,7120,7120,0
20240802,154000,188523440,7120,7120,7120,7120,0
20240802,153900,188523440,7120,7120,7120,7120,0
20240802,153800,188523440,7120,7120,7120,7120,0
20240802,153700,188523440,7120,7120,7120,7120,0
20240802,153600,188523440,7120,7120,7120,7120,0
20240802,153500,188523440,7120,7120,7120,7120,0
20240802,153400,188523440,7120,7120,7120,7120,0
20240802,153300,188523440,7120,7120,7120,7120,0
20240802,153200,188523440,7120,7120,7120,7120,0
20240802,153100,188523440,7120,7120,7120,7120,0
20240802,153000,188523440,7120,7120,7120,7120,191
20240802,152900,187163520,7120,7120,7120,7120,0
20240802,152800,187163520,7120,7120,7120,7120,0
20240802,152700,187163520,7120,7120,7120,7120,0
20240802,152600,187163520,7120,7120,7120,7120,0
20240802,152500,187163520,7120,7120,7120,7120,0
20240802,152400,187163520,7120,7120,7120,7120,0
20240802,152300,187163520,7120,7120,7120,7120,0
20240802,152200,187163520,7120,7120,7120,7120,0
20240802,152100,187163520,7120,7120,7120,7120,0
20240802,152000,187163520,7120,7120,7120,7120,0
20240802,151900,187163520,7120,7080,7120,7050,2291
20240802,151800,170982570,7080,7080,7080,7080,0
20240802,151700,170982570,7080,7080,7080,7080,101
20240802,151600,170267490,7080,7120,7120,7080,589
20240802,151500,166092860,7120,7120,7120,7120,0
20240802,151400,166092860,7120,7120,7120,7120,0
20240802,151300,166092860,7120,7120,7120,7120,0
20240802,151200,166092860,7120,7120,7120,7120,0
20240802,151100,166092860,7120,7120,7120,7120,2
20240802,151000,166078620,7090,7090,7090,7090,1
20240802,150900,166071530,7120,7120,7120,7120,150
20240802,150800,165003530,7090,7090,7090,7090,49
20240802,150700,164656120,7090,7080,7090,7080,135
20240802,150600,163698980,7080,7090,7090,7080,303
20240802,150500,161551350,7090,7090,7090,7090,54
20240802,150400,161168490,7090,7090,7090,7090,0
20240802,150300,161168490,7090,7090,7090,7090,0
20240802,150200,161168490,7090,7090,7090,7090,0
20240802,150100,161168490,7090,7120,7120,7090,338
20240802,150000,158770630,7120,7120,7120,7120,15
20240802,145900,158663830,7100,7100,7100,7100,0
20240802,145800,158663830,7100,7100,7100,7100,0
20240802,145700,158663830,7100,7100,7100,7100,0
20240802,145600,158663830,7100,7100,7100,7100,211
20240802,145500,157165730,7120,7120,7120,7120,0
20240802,145400,157165730,7120,7100,7120,7100,35
20240802,145300,156916600,7120,7090,7120,7090,145
20240802,145200,155886980,7100,7100,7100,7100,0
20240802,145100,155886980,7100,7100,7100,7100,0
20240802,145000,155886980,7100,7100,7100,7100,101
20240802,144900,155169880,7100,7100,7100,7100,25
20240802,144800,154992380,7100,7100,7100,7100,0
20240802,144700,154992380,7100,7100,7100,7100,0
20240802,144600,154992380,7100,7100,7100,7100,24
20240802,144500,154821980,7100,7100,7100,7100,0
20240802,144400,154821980,7100,7100,7100,7100,6
20240802,144300,154779380,7100,7100,7100,7100,1
20240802,144200,154772280,7090,7090,7090,7090,0
20240802,144100,154772280,7090,7090,7090,7090,2
20240802,144000,154758100,7080,7080,7080,7080,0
20240802,143900,154758100,7080,7080,7080,7080,10
20240802,143800,154687300,7080,7080,7080,7080,0
20240802,143700,154687300,7080,7080,7080,7080,0
20240802,143600,154687300,7080,7100,7100,7080,71
20240802,143500,154184590,7080,7080,7080,7080,160
20240802,143400,153051790,7080,7080,7080,7080,1
20240802,143300,153044710,7090,7090,7090,7090,0
20240802,143200,153044710,7090,7090,7090,7090,9
20240802,143100,152980900,7100,7100,7100,7100,3
20240802,143000,152959600,7090,7090,7090,7090,1
20240802,142900,152952510,7100,7090,7100,7090,151
20240802,142800,151880420,7100,7100,7100,7100,0
20240802,142700,151880420,7100,7100,7100,7100,0
20240802,142600,151880420,7100,7100,7100,7090,31
20240802,142500,151660520,7100,7100,7100,7100,0
20240802,142400,151660520,7100,7110,7110,7080,3
20240802,142300,151639230,7120,7070,7120,7070,234
20240802,142200,149984700,7060,7090,7090,7060,1257
20240802,142100,141098920,7100,7100,7100,7100,1
20240802,142000,141091820,7070,7080,7080,7070,36
20240802,141900,140837150,7070,7110,7110,7070,5226
20240802,141800,103796720,7110,7110,7110,7110,0
20240802,141700,103796720,7110,7110,7110,7110,10
20240802,141600,103725620,7110,7110,7110,7110,90
20240802,141500,103085720,7110,7110,7130,7110,1087
20240802,141400,95355910,7120,7120,7120,7120,0
20240802,141300,95355910,7120,7120,7120,7120,0
20240802,141200,95355910,7120,7120,7120,7120,0
20240802,141100,95355910,7120,7120,7120,7120,0
20240802,141000,95355910,7120,7120,7120,7120,0
20240802,140900,95355910,7120,7120,7120,7120,0
20240802,140800,95355910,7120,7120,7120,7120,0
20240802,140700,95355910,7120,7120,7120,7120,40
20240802,140600,95071110,7120,7120,7120,7120,0
20240802,140500,95071110,7120,7120,7120,7120,0
20240802,140400,95071110,7120,7120,7120,7120,0
20240802,140300,95071110,7120,7120,7120,7120,0
20240802,140200,95071110,7120,7120,7120,7120,10
20240802,140100,94999910,7120,7120,7120,7120,0
20240802,140000,94999910,7120,7120,7120,7120,0
20240802,135900,94999910,7120,7120,7120,7120,0
20240802,135800,94999910,7120,7120,7120,7120,0
20240802,135700,94999910,7120,7120,7120,7120,0
20240802,135600,94999910,7120,7120,7120,7120,0
20240802,135500,94999910,7120,7120,7120,7120,0
20240802,135400,94999910,7120,7120,7120,7120,0
20240802,135300,94999910,7120,7120,7120,7120,0
20240802,135200,94999910,7120,7120,7120,7120,0
20240802,135100,94999910,7120,7120,7120,7120,1
20240802,135000,94992790,7110,7110,7110,7110,0
20240802,134900,94992790,7110,7120,7120,7110,50
20240802,134800,94637110,7120,7120,7120,7120,0
20240802,134700,94637110,7120,7120,7120,7120,0
20240802,134600,94637110,7120,7120,7120,7120,0
20240802,134500,94637110,7120,7120,7120,7120,1
20240802,134400,94629990,7120,7120,7120,7120,243
20240802,134300,92899830,7140,7140,7140,7140,0
20240802,134200,92899830,7140,7140,7140,7130,710
20240802,134100,87837500,7160,7160,7160,7160,5
20240802,134000,87801700,7160,7160,7160,7160,0
20240802,133900,87801700,7160,7160,7160,7160,0
20240802,133800,87801700,7160,7160,7160,7160,0
20240802,133700,87801700,7160,7160,7160,7160,0
20240802,133600,87801700,7160,7160,7160,7160,10
20240802,133500,87730100,7140,7140,7140,7140,0
20240802,133400,87730100,7140,7160,7160,7140,29
20240802,133300,87522940,7150,7150,7150,7150,0
20240802,133200,87522940,7150,7150,7150,7150,0
20240802,133100,87522940,7150,7150,7150,7150,0
20240802,133000,87522940,7150,7150,7150,7150,0
20240802,132900,87522940,7150,7150,7150,7150,0
20240802,132800,87522940,7150,7150,7150,7150,0
20240802,132700,87522940,7150,7150,7150,7150,0
20240802,132600,87522940,7150,7150,7150,7150,1
20240802,132500,87515790,7160,7160,7160,7160,0
20240802,132400,87515790,7160,7160,7160,7160,3
20240802,132300,87494310,7140,7140,7140,7140,180
20240802,132200,86209110,7140,7140,7140,7140,0
20240802,132100,86209110,7140,7140,7140,7140,2
20240802,132000,86194830,7130,7130,7130,7130,0
20240802,131900,86194830,7130,7130,7130,7130,0
20240802,131800,86194830,7130,7130,7130,7130,0
20240802,131700,86194830,7130,7130,7130,7130,0
20240802,131600,86194830,7130,7130,7130,7130,98
20240802,131500,85496090,7130,7130,7130,7130,0
20240802,131400,85496090,7130,7130,7130,7130,0
20240802,131300,85496090,7130,7130,7130,7130,7
20240802,131200,85446180,7140,7140,7140,7140,330
20240802,131100,83089980,7160,7160,7160,7160,0
20240802,131000,83089980,7160,7160,7160,7160,0
20240802,130900,83089980,7160,7160,7160,7160,10
20240802,130800,83018380,7160,7160,7160,7160,0
20240802,130700,83018380,7160,7160,7160,7160,0
20240802,130600,83018380,7160,7160,7160,7160,0
20240802,130500,83018380,7160,7160,7160,7160,1
20240802,130400,83011220,7160,7160,7160,7160,0
20240802,130300,83011220,7160,7160,7160,7160,4
20240802,130200,82982580,7160,7160,7160,7160,1
20240802,130100,82975420,7160,7140,7160,7140,6
20240802,130000,82932560,7140,7140,7140,7140,10
20240802,125900,82861160,7160,7160,7160,7160,0
20240802,125800,82861160,7160,7160,7160,7160,0
20240802,125700,82861160,7160,7140,7160,7140,92
20240802,125600,82204260,7140,7140,7140,7140,2
20240802,125500,82189980,7140,7140,7140,7140,2
20240802,125400,82175700,7140,7140,7140,7140,5
20240802,125300,82140000,7140,7140,7140,7140,0
20240802,125200,82140000,7140,7140,7140,7140,0
20240802,125100,82140000,7140,7140,7140,7140,10
20240802,125000,82068600,7140,7140,7140,7140,0
20240802,124900,82068600,7140,7140,7140,7140,70
20240802,124800,81568800,7140,7140,7140,7140,0
20240802,124700,81568800,7140,7140,7140,7140,0
20240802,124600,81568800,7140,7140,7140,7140,0
20240802,124500,81568800,7140,7140,7140,7140,82
20240802,124400,80983320,7140,7140,7140,7140,31
20240802,124300,80761980,7140,7140,7140,7140,11
20240802,124200,80683440,7140,7140,7140,7140,30
20240802,124100,80469240,7140,7140,7140,7140,30
20240802,124000,80255040,7140,7140,7140,7140,0
20240802,123900,80255040,7140,7140,7140,7140,1
20240802,123800,80247900,7140,7140,7140,7140,0
20240802,123700,80247900,7140,7140,7140,7140,0
20240802,123600,80247900,7140,7140,7140,7140,0
20240802,123500,80247900,7140,7140,7140,7140,0
20240802,123400,80247900,7140,7140,7140,7140,71
20240802,123300,79740960,7140,7140,7140,7140,0
20240802,123200,79740960,7140,7140,7140,7140,0
20240802,123100,79740960,7140,7140,7140,7140,0
20240802,123000,79740960,7140,7140,7140,7140,411
20240802,122900,76806420,7150,7150,7150,7150,571
20240802,122800,72723770,7160,7160,7160,7160,0
20240802,122700,72723770,7160,7160,7160,7160,0
20240802,122600,72723770,7160,7160,7160,7160,0
20240802,122500,72723770,7160,7160,7160,7160,0
20240802,122400,72723770,7160,7160,7160,7160,2
20240802,122300,72709450,7160,7160,7160,7160,0
20240802,122200,72709450,7160,7160,7160,7160,0
20240802,122100,72709450,7160,7160,7160,7160,0
20240802,122000,72709450,7160,7160,7160,7160,0
20240802,121900,72709450,7160,7160,7160,7160,0
20240802,121800,72709450,7160,7160,7160,7160,0
20240802,121700,72709450,7160,7160,7160,7160,0
20240802,121600,72709450,7160,7160,7160,7160,48
20240802,121500,72365770,7180,7180,7180,7180,0
20240802,121400,72365770,7180,7180,7180,7180,0
20240802,121300,72365770,7180,7180,7180,7180,0
20240802,121200,72365770,7180,7180,7180,7180,0
20240802,121100,72365770,7180,7160,7180,7160,572
20240802,121000,68270210,7170,7170,7170,7170,3
20240802,120900,68248700,7170,7170,7170,7170,0
20240802,120800,68248700,7170,7170,7170,7170,0
20240802,120700,68248700,7170,7170,7170,7170,0
20240802,120600,68248700,7170,7170,7170,7170,1
20240802,120500,68241530,7180,7180,7180,7180,50
20240802,120400,67882530,7180,7180,7180,7180,0
20240802,120300,67882530,7180,7180,7180,7180,0
20240802,120200,67882530,7180,7180,7180,7180,0
20240802,120100,67882530,7180,7180,7180,7180,0
20240802,120000,67882530,7180,7180,7180,7180,0
20240802,115900,67882530,7180,7180,7180,7180,0
20240802,115800,67882530,7180,7180,7180,7180,0
20240802,115700,67882530,7180,7180,7180,7180,0
20240802,115600,67882530,7180,7180,7180,7180,0
20240802,115500,67882530,7180,7180,7180,7180,0
20240802,115400,67882530,7180,7180,7180,7180,0
20240802,115300,67882530,7180,7180,7180,7180,1
20240802,115200,67875350,7190,7190,7190,7190,0
20240802,115100,67875350,7190,7190,7190,7190,0
20240802,115000,67875350,7190,7170,7200,7170,477
20240802,114900,64455190,7200,7200,7200,7200,0
20240802,114800,64455190,7200,7200,7200,7200,0
20240802,114700,64455190,7200,7200,7200,7200,0
20240802,114600,64455190,7200,7200,7200,7200,0
20240802,114500,64455190,7200,7200,7200,7200,69
20240802,114400,63958390,7200,7200,7200,7200,0
20240802,114300,63958390,7200,7200,7200,7200,0
20240802,114200,63958390,7200,7200,7200,7200,2
20240802,114100,63943990,7200,7200,7200,7200,0
20240802,114000,63943990,7200,7200,7200,7200,0
20240802,113900,63943990,7200,7200,7200,7200,10
20240802,113800,63871990,7180,7180,7180,7180,10
20240802,113700,63800190,7180,7180,7180,7180,0
20240802,113600,63800190,7180,7180,7180,7180,1
20240802,113500,63793010,7180,7180,7180,7180,0
20240802,113400,63793010,7180,7180,7180,7180,92
20240802,113300,63132450,7180,7180,7180,7180,0
20240802,113200,63132450,7180,7180,7180,7180,9
20240802,113100,63067830,7180,7180,7180,7180,20
20240802,113000,62924230,7180,7180,7180,7180,42
20240802,112900,62622670,7180,7180,7180,7180,0
20240802,112800,62622670,7180,7180,7180,7180,0
20240802,112700,62622670,7180,7180,7180,7180,2
20240802,112600,62608310,7180,7180,7180,7180,0
20240802,112500,62608310,7180,7180,7180,7180,0
20240802,112400,62608310,7180,7180,7180,7180,31
20240802,112300,62385730,7180,7190,7210,7180,20
20240802,112200,62242090,7200,7200,7200,7200,0
20240802,112100,62242090,7200,7200,7200,7200,0
20240802,112000,62242090,7200,7200,7200,7200,0
20240802,111900,62242090,7200,7200,7200,7200,0
20240802,111800,62242090,7200,7200,7200,7200,0
20240802,111700,62242090,7200,7200,7200,7200,0
20240802,111600,62242090,7200,7190,7200,7190,2
20240802,111500,62227700,7210,7210,7210,7210,0
20240802,111400,62227700,7210,7210,7210,7210,0
20240802,111300,62227700,7210,7210,7210,7210,0
20240802,111200,62227700,7210,7210,7210,7210,0
20240802,111100,62227700,7210,7190,7210,7190,133
20240802,111000,61271410,7210,7210,7210,7210,0
20240802,110900,61271410,7210,7210,7210,7210,0
20240802,110800,61271410,7210,7210,7210,7200,544
20240802,110700,57354580,7210,7210,7210,7210,0
20240802,110600,57354580,7210,7210,7210,7210,0
20240802,110500,57354580,7210,7210,7210,7210,0
20240802,110400,57354580,7210,7210,7210,7210,0
20240802,110300,57354580,7210,7210,7210,7210,100
20240802,110200,56633580,7200,7200,7210,7200,139
20240802,110100,55632770,7190,7190,7190,7190,0
20240802,110000,55632770,7190,7190,7190,7190,0
20240802,105900,55632770,7190,7190,7190,7190,0
20240802,105800,55632770,7190,7190,7190,7190,0
20240802,105700,55632770,7190,7200,7210,7190,65
20240802,105600,55164770,7190,7190,7190,7190,0
20240802,105500,55164770,7190,7190,7190,7190,1
20240802,105400,55157580,7210,7210,7210,7210,0
20240802,105300,55157580,7210,7210,7210,7210,0
20240802,105200,55157580,7210,7210,7210,7210,0
20240802,105100,55157580,7210,7210,7210,7210,0
20240802,105000,55157580,7210,7210,7210,7210,0
20240802,104900,55157580,7210,7210,7210,7200,103
20240802,104800,54414960,7190,7190,7190,7190,2
20240802,104700,54400580,7190,7190,7190,7190,0
20240802,104600,54400580,7190,7190,7190,7190,0
20240802,104500,54400580,7190,7190,7190,7190,100
20240802,104400,53681580,7180,7180,7180,7180,0
20240802,104300,53681580,7180,7180,7180,7180,0
20240802,104200,53681580,7180,7180,7180,7180,0
20240802,104100,53681580,7180,7180,7180,7180,0
20240802,104000,53681580,7180,7180,7180,7180,0
20240802,103900,53681580,7180,7180,7180,7180,0
20240802,103800,53681580,7180,7180,7180,7180,0
20240802,103700,53681580,7180,7180,7180,7180,0
20240802,103600,53681580,7180,7180,7180,7180,1
20240802,103500,53674400,7180,7180,7180,7180,100
20240802,103400,52956400,7190,7190,7190,7190,0
20240802,103300,52956400,7190,7190,7190,7190,0
20240802,103200,52956400,7190,7190,7190,7190,142
20240802,103100,51935420,7190,7190,7190,7190,191
20240802,103000,50562130,7190,7190,7190,7190,0
20240802,102900,50562130,7190,7190,7190,7190,6
20240802,102800,50518990,7190,7190,7190,7190,0
20240802,102700,50518990,7190,7190,7190,7190,0
20240802,102600,50518990,7190,7190,7190,7190,0
20240802,102500,50518990,7190,7190,7190,7190,0
20240802,102400,50518990,7190,7190,7190,7190,100
20240802,102300,49799990,7170,7170,7170,7170,23
20240802,102200,49635080,7170,7170,7170,7170,0
20240802,102100,49635080,7170,7170,7170,7170,0
20240802,102000,49635080,7170,7170,7170,7170,6
20240802,101900,49592060,7190,7180,7190,7180,103
20240802,101800,48852500,7180,7180,7180,7180,243
20240802,101700,47107760,7200,7200,7200,7200,0
20240802,101600,47107760,7200,7190,7210,7190,4
20240802,101500,47078970,7190,7180,7190,7180,2
20240802,101400,47064600,7180,7180,7180,7180,103
20240802,101300,46325060,7210,7180,7210,7180,6
20240802,101200,46281900,7190,7190,7190,7190,0
20240802,101100,46281900,7190,7190,7190,7190,0
20240802,101000,46281900,7190,7190,7190,7190,0
20240802,100900,46281900,7190,7190,7190,7190,1
20240802,100800,46274710,7170,7170,7190,7170,54
20240802,100700,45886520,7160,7160,7160,7160,1
20240802,100600,45879360,7180,7160,7180,7160,2
20240802,100500,45865020,7150,7180,7190,7150,683
20240802,100400,40978740,7180,7180,7180,7180,1
20240802,100300,40971560,7190,7190,7190,7190,0
20240802,100200,40971560,7190,7180,7190,7160,63
20240802,100100,40520310,7150,7150,7150,7150,0
20240802,100000,40520310,7150,7150,7150,7150,0
20240802,095900,40520310,7150,7150,7150,7150,0
20240802,095800,40520310,7150,7150,7150,7150,0
20240802,095700,40520310,7150,7180,7200,7150,502
20240802,095600,36928130,7210,7200,7210,7200,101
20240802,095500,36200920,7190,7190,7190,7190,0
20240802,095400,36200920,7190,7180,7190,7180,33
20240802,095300,35963670,7150,7150,7150,7150,0
20240802,095200,35963670,7150,7150,7150,7150,1
20240802,095100,35956520,7160,7160,7160,7160,282
20240802,095000,33937400,7190,7180,7190,7180,157
20240802,094900,32810130,7180,7180,7180,7170,401
20240802,094800,29933690,7190,7190,7190,7190,33
20240802,094700,29696420,7190,7200,7200,7190,28
20240802,094600,29494850,7190,7190,7190,7190,1
20240802,094500,29487660,7200,7200,7200,7200,0
20240802,094400,29487660,7200,7190,7200,7190,2
20240802,094300,29473270,7200,7190,7200,7190,9
20240802,094200,29408540,7190,7190,7190,7190,1
20240802,094100,29401350,7200,7190,7200,7190,2
20240802,094000,29386960,7180,7200,7200,7180,902
20240802,093900,22904400,7200,7210,7210,7200,2
20240802,093800,22889990,7210,7210,7210,7210,2
20240802,093700,22875570,7220,7220,7220,7220,0
20240802,093600,22875570,7220,7220,7220,7220,1
20240802,093500,22868350,7210,7210,7210,7210,2
20240802,093400,22853930,7200,7210,7220,7190,356
20240802,093300,20291140,7220,7210,7220,7210,2
20240802,093200,20276710,7220,7210,7220,7210,3
20240802,093100,20255070,7200,7200,7200,7200,0
20240802,093000,20255070,7200,7230,7230,7200,357
20240802,092900,17680910,7230,7250,7250,7230,674
20240802,092800,12796170,7260,7280,7280,7260,253
20240802,092700,10959270,7260,7260,7260,7260,0
20240802,092600,10959270,7260,7260,7260,7260,124
20240802,092500,10059030,7270,7270,7270,7270,1
20240802,092400,10051760,7290,7290,7290,7290,0
20240802,092300,10051760,7290,7280,7290,7280,3
20240802,092200,10029900,7260,7280,7290,7260,28
20240802,092100,9826230,7280,7280,7280,7280,0
20240802,092000,9826230,7280,7280,7280,7280,14
20240802,091900,9724310,7290,7290,7290,7290,0
20240802,091800,9724310,7290,7290,7290,7280,9
20240802,091700,9658720,7280,7280,7280,7280,1
20240802,091600,9651440,7250,7250,7250,7250,0
20240802,091500,9651440,7250,7260,7280,7250,22
20240802,091400,9491710,7250,7270,7270,7250,69
20240802,091300,8991050,7250,7270,7270,7250,106
20240802,091200,8222020,7250,7250,7250,7250,0
20240802,091100,8222020,7250,7320,7320,7250,60
20240802,091000,7786320,7320,7320,7320,7320,0
20240802,090900,7786320,7320,7320,7320,7320,0
20240802,090800,7786320,7320,7320,7320,7320,11
20240802,090700,7705800,7360,7340,7360,7340,11
20240802,090600,7625040,7210,7310,7310,7210,348
20240802,090500,5092090,7340,7340,7340,7340,19
20240802,090400,4952630,7300,7300,7300,7300,0
20240802,090300,4952630,7300,7340,7340,7300,82
20240802,090200,4353420,7340,7350,7350,7300,161
20240802,090100,3172610,7360,7380,7380,7360,64
20240802,090000,2701000,7400,7400,7400,7400,365