KissMeData/024120/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,274463475,3940,3940,3940,3940,2224
20240802,190600,274463475,3940,3940,3940,3940,0
20240802,190500,274463475,3940,3940,3940,3940,0
20240802,190400,274463475,3940,3940,3940,3940,0
20240802,190300,274463475,3940,3940,3940,3940,0
20240802,190200,274463475,3940,3940,3940,3940,0
20240802,190100,274463475,3940,3940,3940,3940,0
20240802,190000,274463475,3940,3940,3940,3940,0
20240802,185900,274463475,3940,3940,3940,3940,0
20240802,185800,274463475,3940,3940,3940,3940,0
20240802,185700,274463475,3940,3940,3940,3940,0
20240802,185600,274463475,3940,3940,3940,3940,0
20240802,185500,274463475,3940,3940,3940,3940,0
20240802,185400,274463475,3940,3940,3940,3940,0
20240802,185300,274463475,3940,3940,3940,3940,0
20240802,185200,274463475,3940,3940,3940,3940,0
20240802,185100,274463475,3940,3940,3940,3940,0
20240802,185000,274463475,3940,3940,3940,3940,0
20240802,184900,274463475,3940,3940,3940,3940,0
20240802,184800,274463475,3940,3940,3940,3940,0
20240802,184700,274463475,3940,3940,3940,3940,0
20240802,184600,274463475,3940,3940,3940,3940,0
20240802,184500,274463475,3940,3940,3940,3940,0
20240802,184400,274463475,3940,3940,3940,3940,0
20240802,184300,274463475,3940,3940,3940,3940,0
20240802,184200,274463475,3940,3940,3940,3940,0
20240802,184100,274463475,3940,3940,3940,3940,0
20240802,184000,274463475,3940,3940,3940,3940,0
20240802,183900,274463475,3940,3940,3940,3940,0
20240802,183800,274463475,3940,3940,3940,3940,0
20240802,183700,274463475,3940,3940,3940,3940,2224
20240802,183600,274463475,3940,3940,3940,3940,0
20240802,183500,274463475,3940,3940,3940,3940,0
20240802,183400,274463475,3940,3940,3940,3940,0
20240802,183300,274463475,3940,3940,3940,3940,0
20240802,183200,274463475,3940,3940,3940,3940,0
20240802,183100,274463475,3940,3940,3940,3940,0
20240802,183000,274463475,3940,3940,3940,3940,0
20240802,182900,274463475,3940,3940,3940,3940,0
20240802,182800,274463475,3940,3940,3940,3940,0
20240802,182700,274463475,3940,3940,3940,3940,0
20240802,182600,274463475,3940,3940,3940,3940,0
20240802,182500,274463475,3940,3940,3940,3940,0
20240802,182400,274463475,3940,3940,3940,3940,0
20240802,182300,274463475,3940,3940,3940,3940,0
20240802,182200,274463475,3940,3940,3940,3940,0
20240802,182100,274463475,3940,3940,3940,3940,0
20240802,182000,274463475,3940,3940,3940,3940,0
20240802,181900,274463475,3940,3940,3940,3940,0
20240802,181800,274463475,3940,3940,3940,3940,0
20240802,181700,274463475,3940,3940,3940,3940,0
20240802,181600,274463475,3940,3940,3940,3940,0
20240802,181500,274463475,3940,3940,3940,3940,0
20240802,181400,274463475,3940,3940,3940,3940,0
20240802,181300,274463475,3940,3940,3940,3940,0
20240802,181200,274463475,3940,3940,3940,3940,0
20240802,181100,274463475,3940,3940,3940,3940,0
20240802,181000,274463475,3940,3940,3940,3940,0
20240802,180900,274463475,3940,3940,3940,3940,0
20240802,180800,274463475,3940,3940,3940,3940,0
20240802,180700,274463475,3940,3940,3940,3940,2224
20240802,180600,274463475,3940,3940,3940,3940,0
20240802,180500,274463475,3940,3940,3940,3940,0
20240802,180400,274463475,3940,3940,3940,3940,0
20240802,180300,274463475,3940,3940,3940,3940,0
20240802,180200,274463475,3940,3940,3940,3940,0
20240802,180100,274463475,3940,3940,3940,3940,0
20240802,180000,274463475,3940,3940,3940,3940,0
20240802,175900,274463475,3940,3940,3940,3940,0
20240802,175800,274463475,3940,3940,3940,3940,0
20240802,175700,274463475,3940,3940,3940,3940,0
20240802,175600,274463475,3940,3940,3940,3940,0
20240802,175500,274463475,3940,3940,3940,3940,0
20240802,175400,274463475,3940,3940,3940,3940,0
20240802,175300,274463475,3940,3940,3940,3940,0
20240802,175200,274463475,3940,3940,3940,3940,0
20240802,175100,274463475,3940,3940,3940,3940,0
20240802,175000,274463475,3940,3940,3940,3940,0
20240802,174900,274463475,3940,3940,3940,3940,0
20240802,174800,274463475,3940,3940,3940,3940,0
20240802,174700,274463475,3940,3940,3940,3940,0
20240802,174600,274463475,3940,3940,3940,3940,0
20240802,174500,274463475,3940,3940,3940,3940,0
20240802,174400,274463475,3940,3940,3940,3940,0
20240802,174300,274463475,3940,3940,3940,3940,0
20240802,174200,274463475,3940,3940,3940,3940,0
20240802,174100,274463475,3940,3940,3940,3940,0
20240802,174000,274463475,3940,3940,3940,3940,0
20240802,173900,274463475,3940,3940,3940,3940,0
20240802,173800,274463475,3940,3940,3940,3940,0
20240802,173700,274463475,3940,3940,3940,3940,2224
20240802,173600,274463475,3940,3940,3940,3940,0
20240802,173500,274463475,3940,3940,3940,3940,0
20240802,173400,274463475,3940,3940,3940,3940,0
20240802,173300,274463475,3940,3940,3940,3940,0
20240802,173200,274463475,3940,3940,3940,3940,0
20240802,173100,274463475,3940,3940,3940,3940,0
20240802,173000,274463475,3940,3940,3940,3940,0
20240802,172900,274463475,3940,3940,3940,3940,0
20240802,172800,274463475,3940,3940,3940,3940,0
20240802,172700,274463475,3940,3940,3940,3940,0
20240802,172600,274463475,3940,3940,3940,3940,0
20240802,172500,274463475,3940,3940,3940,3940,0
20240802,172400,274463475,3940,3940,3940,3940,0
20240802,172300,274463475,3940,3940,3940,3940,0
20240802,172200,274463475,3940,3940,3940,3940,0
20240802,172100,274463475,3940,3940,3940,3940,0
20240802,172000,274463475,3940,3940,3940,3940,0
20240802,171900,274463475,3940,3940,3940,3940,0
20240802,171800,274463475,3940,3940,3940,3940,0
20240802,171700,274463475,3940,3940,3940,3940,0
20240802,171600,274463475,3940,3940,3940,3940,0
20240802,171500,274463475,3940,3940,3940,3940,0
20240802,171400,274463475,3940,3940,3940,3940,0
20240802,171300,274463475,3940,3940,3940,3940,0
20240802,171200,274463475,3940,3940,3940,3940,0
20240802,171100,274463475,3940,3940,3940,3940,0
20240802,171000,274463475,3940,3940,3940,3940,0
20240802,170900,274463475,3940,3940,3940,3940,0
20240802,170800,274463475,3940,3940,3940,3940,0
20240802,170700,274463475,3940,3940,3940,3940,2224
20240802,170600,274463475,3940,3940,3940,3940,0
20240802,170500,274463475,3940,3940,3940,3940,0
20240802,170400,274463475,3940,3940,3940,3940,0
20240802,170300,274463475,3940,3940,3940,3940,0
20240802,170200,274463475,3940,3940,3940,3940,0
20240802,170100,274463475,3940,3940,3940,3940,0
20240802,170000,274463475,3940,3940,3940,3940,0
20240802,165900,274463475,3940,3940,3940,3940,0
20240802,165800,274463475,3940,3940,3940,3940,0
20240802,165700,274463475,3940,3940,3940,3940,0
20240802,165600,274463475,3940,3940,3940,3940,0
20240802,165500,274463475,3940,3940,3940,3940,0
20240802,165400,274463475,3940,3940,3940,3940,0
20240802,165300,274463475,3940,3940,3940,3940,0
20240802,165200,274463475,3940,3940,3940,3940,0
20240802,165100,274463475,3940,3940,3940,3940,0
20240802,165000,274463475,3940,3940,3940,3940,0
20240802,164900,274463475,3940,3940,3940,3940,0
20240802,164800,274463475,3940,3940,3940,3940,0
20240802,164700,274463475,3940,3940,3940,3940,0
20240802,164600,274463475,3940,3940,3940,3940,0
20240802,164500,274463475,3940,3940,3940,3940,0
20240802,164400,274463475,3940,3940,3940,3940,0
20240802,164300,274463475,3940,3940,3940,3940,0
20240802,164200,274463475,3940,3940,3940,3940,0
20240802,164100,274463475,3940,3940,3940,3940,0
20240802,164000,274463475,3940,3940,3940,3940,0
20240802,163900,274463475,3940,3940,3940,3940,0
20240802,163800,274463475,3940,3940,3940,3940,0
20240802,163700,274463475,3940,3940,3940,3940,2224
20240802,163600,274463475,3940,3940,3940,3940,0
20240802,163500,274463475,3940,3940,3940,3940,0
20240802,163400,274463475,3940,3940,3940,3940,0
20240802,163300,274463475,3940,3940,3940,3940,0
20240802,163200,274463475,3940,3940,3940,3940,0
20240802,163100,274463475,3940,3940,3940,3940,0
20240802,163000,274463475,3940,3940,3940,3940,0
20240802,162900,274463475,3940,3940,3940,3940,0
20240802,162800,274463475,3940,3940,3940,3940,0
20240802,162700,274463475,3940,3940,3940,3940,0
20240802,162600,274463475,3940,3940,3940,3940,0
20240802,162500,274463475,3940,3940,3940,3940,0
20240802,162400,274463475,3940,3940,3940,3940,0
20240802,162300,274463475,3940,3940,3940,3940,0
20240802,162200,274463475,3940,3940,3940,3940,0
20240802,162100,274463475,3940,3940,3940,3940,0
20240802,162000,274463475,3940,3940,3940,3940,0
20240802,161900,274463475,3940,3940,3940,3940,0
20240802,161800,274463475,3940,3940,3940,3940,0
20240802,161700,274463475,3940,3940,3940,3940,0
20240802,161600,274463475,3940,3940,3940,3940,0
20240802,161500,274463475,3940,3940,3940,3940,0
20240802,161400,274463475,3940,3940,3940,3940,0
20240802,161300,274463475,3940,3940,3940,3940,0
20240802,161200,274463475,3940,3940,3940,3940,0
20240802,161100,274463475,3940,3940,3940,3940,0
20240802,161000,274463475,3940,3940,3940,3940,0
20240802,160900,274463475,3940,3940,3940,3940,0
20240802,160800,274463475,3940,3940,3940,3940,0
20240802,160700,274463475,3940,3940,3940,3940,2224
20240802,160600,274463475,3940,3940,3940,3940,0
20240802,160500,274463475,3940,3940,3940,3940,0
20240802,160400,274463475,3940,3940,3940,3940,0
20240802,160300,274463475,3940,3940,3940,3940,0
20240802,160200,274463475,3940,3940,3940,3940,0
20240802,160100,274463475,3940,3940,3940,3940,0
20240802,160000,274463475,3940,3940,3940,3940,0
20240802,155900,274463475,3940,3940,3940,3940,0
20240802,155800,274463475,3940,3940,3940,3940,0
20240802,155700,274463475,3940,3940,3940,3940,0
20240802,155600,274463475,3940,3940,3940,3940,0
20240802,155500,274463475,3940,3940,3940,3940,0
20240802,155400,274463475,3940,3940,3940,3940,0
20240802,155300,274463475,3940,3940,3940,3940,0
20240802,155200,274463475,3940,3940,3940,3940,0
20240802,155100,274463475,3940,3940,3940,3940,0
20240802,155000,274463475,3940,3940,3940,3940,0
20240802,154900,274463475,3940,3940,3940,3940,0
20240802,154800,274463475,3940,3940,3940,3940,0
20240802,154700,274463475,3940,3940,3940,3940,0
20240802,154600,274463475,3940,3940,3940,3940,0
20240802,154500,274463475,3940,3940,3940,3940,0
20240802,154400,274463475,3940,3940,3940,3940,0
20240802,154300,274463475,3940,3940,3940,3940,0
20240802,154200,274463475,3940,3940,3940,3940,0
20240802,154100,274463475,3940,3940,3940,3940,0
20240802,154000,274463475,3940,3940,3940,3940,0
20240802,153900,274463475,3940,3940,3940,3940,0
20240802,153800,274463475,3940,3940,3940,3940,0
20240802,153700,274463475,3940,3940,3940,3940,2224
20240802,153600,274463475,3940,3940,3940,3940,0
20240802,153500,274463475,3940,3940,3940,3940,0
20240802,153400,274463475,3940,3940,3940,3940,0
20240802,153300,274463475,3940,3940,3940,3940,0
20240802,153200,274463475,3940,3940,3940,3940,0
20240802,153100,274463475,3940,3940,3940,3940,0
20240802,153000,274463475,3940,3940,3940,3940,2224
20240802,152900,265700915,3945,3945,3945,3945,0
20240802,152800,265700915,3945,3945,3945,3945,0
20240802,152700,265700915,3945,3945,3945,3945,0
20240802,152600,265700915,3945,3945,3945,3945,0
20240802,152500,265700915,3945,3945,3945,3945,0
20240802,152400,265700915,3945,3945,3945,3945,0
20240802,152300,265700915,3945,3945,3945,3945,0
20240802,152200,265700915,3945,3945,3945,3945,0
20240802,152100,265700915,3945,3945,3945,3945,0
20240802,152000,265700915,3945,3945,3945,3945,0
20240802,151900,265700915,3945,3945,3945,3945,0
20240802,151800,265700915,3945,3945,3945,3945,3
20240802,151700,265689080,3955,3940,3955,3940,306
20240802,151600,264481150,3940,3940,3940,3940,0
20240802,151500,264481150,3940,3940,3940,3940,0
20240802,151400,264481150,3940,3940,3940,3940,17
20240802,151300,264414170,3960,3940,3960,3940,33
20240802,151200,264283730,3940,3940,3940,3940,38
20240802,151100,264134010,3940,3940,3940,3940,52
20240802,151000,263929130,3940,3940,3940,3940,0
20240802,150900,263929130,3940,3940,3940,3940,0
20240802,150800,263929130,3940,3940,3940,3940,0
20240802,150700,263929130,3940,3940,3940,3940,0
20240802,150600,263929130,3940,3950,3950,3940,11
20240802,150500,263885780,3950,3950,3950,3950,0
20240802,150400,263885780,3950,3950,3960,3950,514
20240802,150300,261855440,3960,3960,3960,3960,0
20240802,150200,261855440,3960,3960,3960,3960,20
20240802,150100,261776240,3960,3960,3960,3960,0
20240802,150000,261776240,3960,3960,3960,3960,26
20240802,145900,261673280,3960,3960,3960,3960,3
20240802,145800,261661400,3960,3960,3960,3960,21
20240802,145700,261578240,3925,3925,3925,3925,0
20240802,145600,261578240,3925,3925,3925,3925,120
20240802,145500,261107240,3925,3925,3925,3925,1
20240802,145400,261103315,3960,3960,3960,3960,30
20240802,145300,260984515,3960,3915,3960,3915,610
20240802,145200,258587480,3915,3925,3925,3915,850
20240802,145100,255252230,3925,3925,3925,3925,150
20240802,145000,254663480,3925,3925,3925,3925,15
20240802,144900,254604605,3925,3925,3925,3925,128
20240802,144800,254102205,3925,3925,3925,3925,0
20240802,144700,254102205,3925,3925,3925,3925,1
20240802,144600,254098280,3925,3915,3925,3915,500
20240802,144500,252136790,3900,3900,3900,3900,0
20240802,144400,252136790,3900,3905,3905,3900,2317
20240802,144300,243096420,3910,3910,3910,3910,1002
20240802,144200,239178600,3910,3910,3910,3910,0
20240802,144100,239178600,3910,3910,3910,3910,0
20240802,144000,239178600,3910,3910,3910,3910,20
20240802,143900,239100400,3915,3915,3915,3915,0
20240802,143800,239100400,3915,3925,3925,3915,2886
20240802,143700,227786975,3925,3925,3925,3925,9
20240802,143600,227751650,3925,3925,3925,3925,0
20240802,143500,227751650,3925,3925,3925,3925,0
20240802,143400,227751650,3925,3940,3940,3925,2400
20240802,143300,218321115,3940,3940,3940,3940,2
20240802,143200,218313235,3940,3940,3940,3940,0
20240802,143100,218313235,3940,3940,3940,3940,13
20240802,143000,218262015,3940,3940,3940,3940,0
20240802,142900,218262015,3940,3940,3940,3940,5
20240802,142800,218242315,3940,3955,3955,3940,3025
20240802,142700,206295695,3955,3955,3955,3955,182
20240802,142600,205575885,3960,3960,3960,3960,0
20240802,142500,205575885,3960,3960,3960,3960,0
20240802,142400,205575885,3960,3960,3960,3960,0
20240802,142300,205575885,3960,3960,3960,3960,29
20240802,142200,205461045,3960,3960,3960,3960,0
20240802,142100,205461045,3960,3960,3960,3960,0
20240802,142000,205461045,3960,3965,3965,3960,1916
20240802,141900,197873675,3965,3965,3965,3965,0
20240802,141800,197873675,3965,3965,3965,3965,0
20240802,141700,197873675,3965,3965,3965,3965,0
20240802,141600,197873675,3965,3965,3965,3965,4
20240802,141500,197857815,3960,3960,3960,3960,0
20240802,141400,197857815,3960,3960,3960,3960,0
20240802,141300,197857815,3960,3960,3960,3960,0
20240802,141200,197857815,3960,3960,3960,3960,0
20240802,141100,197857815,3960,3960,3960,3960,0
20240802,141000,197857815,3960,3960,3960,3960,0
20240802,140900,197857815,3960,3960,3960,3960,0
20240802,140800,197857815,3960,3960,3960,3960,0
20240802,140700,197857815,3960,3960,3960,3960,0
20240802,140600,197857815,3960,3960,3960,3960,0
20240802,140500,197857815,3960,3960,3960,3960,0
20240802,140400,197857815,3960,3960,3960,3960,0
20240802,140300,197857815,3960,3960,3960,3960,0
20240802,140200,197857815,3960,3970,3970,3960,89
20240802,140100,197505365,3955,3955,3955,3955,0
20240802,140000,197505365,3955,3955,3955,3955,0
20240802,135900,197505365,3955,3955,3955,3955,0
20240802,135800,197505365,3955,3955,3955,3955,11
20240802,135700,197461860,3955,3955,3955,3955,0
20240802,135600,197461860,3955,3955,3955,3955,0
20240802,135500,197461860,3955,3955,3955,3955,200
20240802,135400,196670860,3955,3955,3955,3955,0
20240802,135300,196670860,3955,3960,3960,3955,1451
20240802,135200,190932150,3955,3955,3955,3955,0
20240802,135100,190932150,3955,3955,3955,3955,0
20240802,135000,190932150,3955,3960,3960,3955,400
20240802,134900,189349085,3975,3975,3975,3975,0
20240802,134800,189349085,3975,3975,3975,3975,0
20240802,134700,189349085,3975,3975,3975,3975,20
20240802,134600,189269585,3975,3970,3975,3970,13
20240802,134500,189217935,3960,3965,3965,3960,20
20240802,134400,189138715,3970,3970,3970,3970,0
20240802,134300,189138715,3970,3970,3970,3970,0
20240802,134200,189138715,3970,3970,3970,3970,0
20240802,134100,189138715,3970,3965,3970,3965,88
20240802,134000,188789430,3965,3965,3965,3965,1
20240802,133900,188785465,3960,3960,3960,3960,0
20240802,133800,188785465,3960,3960,3960,3960,0
20240802,133700,188785465,3960,3960,3960,3960,0
20240802,133600,188785465,3960,3960,3960,3960,0
20240802,133500,188785465,3960,3960,3960,3960,0
20240802,133400,188785465,3960,3960,3960,3960,0
20240802,133300,188785465,3960,3960,3960,3960,0
20240802,133200,188785465,3960,3965,3965,3960,6
20240802,133100,188761700,3965,3965,3965,3965,20
20240802,133000,188682400,3965,3965,3965,3965,20
20240802,132900,188603100,3975,3975,3975,3975,0
20240802,132800,188603100,3975,3975,3975,3975,0
20240802,132700,188603100,3975,3975,3975,3975,0
20240802,132600,188603100,3975,3975,3975,3975,0
20240802,132500,188603100,3975,3975,3975,3975,0
20240802,132400,188603100,3975,3975,3975,3975,0
20240802,132300,188603100,3975,3975,3975,3975,10
20240802,132200,188563350,3975,3970,3975,3960,241
20240802,132100,187607440,3970,3970,3970,3970,0
20240802,132000,187607440,3970,3970,3970,3970,0
20240802,131900,187607440,3970,3970,3970,3970,0
20240802,131800,187607440,3970,3970,3970,3970,0
20240802,131700,187607440,3970,3970,3970,3970,0
20240802,131600,187607440,3970,3970,3970,3970,0
20240802,131500,187607440,3970,3970,3970,3970,38
20240802,131400,187456580,3970,3970,3970,3970,3
20240802,131300,187444670,3970,3970,3970,3970,73
20240802,131200,187154860,3975,3975,3975,3975,0
20240802,131100,187154860,3975,3975,3975,3975,0
20240802,131000,187154860,3975,3975,3975,3975,10
20240802,130900,187115110,3975,3975,3975,3975,0
20240802,130800,187115110,3975,3975,3975,3975,1
20240802,130700,187111135,3960,3960,3960,3960,0
20240802,130600,187111135,3960,3960,3960,3960,0
20240802,130500,187111135,3960,3960,3960,3960,0
20240802,130400,187111135,3960,3960,3960,3960,0
20240802,130300,187111135,3960,3960,3960,3960,0
20240802,130200,187111135,3960,3975,3975,3960,24
20240802,130100,187015760,3975,3975,3975,3975,0
20240802,130000,187015760,3975,3975,3975,3975,0
20240802,125900,187015760,3975,3975,3975,3975,2
20240802,125800,187007810,3975,3975,3975,3975,1
20240802,125700,187003835,3970,3970,3970,3970,0
20240802,125600,187003835,3970,3970,3970,3970,0
20240802,125500,187003835,3970,3970,3970,3970,5
20240802,125400,186983985,3955,3955,3955,3955,0
20240802,125300,186983985,3955,3955,3955,3955,0
20240802,125200,186983985,3955,3955,3955,3955,0
20240802,125100,186983985,3955,3955,3955,3955,0
20240802,125000,186983985,3955,3960,3960,3955,4500
20240802,124900,169185985,3955,3960,3960,3955,50
20240802,124800,168988165,3955,3955,3955,3955,0
20240802,124700,168988165,3955,3955,3955,3955,0
20240802,124600,168988165,3955,3975,3975,3955,446
20240802,124500,167224090,3975,3975,3975,3975,9
20240802,124400,167188315,3975,3975,3975,3975,71
20240802,124300,166906090,3975,3975,3975,3975,30
20240802,124200,166786840,3975,3975,3975,3975,0
20240802,124100,166786840,3975,3975,3975,3975,0
20240802,124000,166786840,3975,3975,3975,3975,0
20240802,123900,166786840,3975,3975,3975,3975,0
20240802,123800,166786840,3975,3975,3975,3975,0
20240802,123700,166786840,3975,3975,3975,3975,0
20240802,123600,166786840,3975,3975,3975,3975,30
20240802,123500,166667590,3975,3975,3975,3975,2
20240802,123400,166659640,3980,3980,3980,3980,0
20240802,123300,166659640,3980,3980,3980,3980,0
20240802,123200,166659640,3980,3980,3980,3980,0
20240802,123100,166659640,3980,3980,3980,3980,33
20240802,123000,166528300,3955,3955,3955,3955,0
20240802,122900,166528300,3955,3955,3955,3955,502
20240802,122800,164542890,3980,3980,3980,3980,1
20240802,122700,164538910,3980,3980,3980,3980,0
20240802,122600,164538910,3980,3980,3980,3980,7
20240802,122500,164511050,3980,3980,3980,3980,1
20240802,122400,164507070,3975,3965,3975,3965,3
20240802,122300,164495160,3955,3955,3955,3955,0
20240802,122200,164495160,3955,3955,3955,3955,0
20240802,122100,164495160,3955,3955,3955,3955,0
20240802,122000,164495160,3955,3955,3955,3955,0
20240802,121900,164495160,3955,3955,3955,3955,0
20240802,121800,164495160,3955,3955,3955,3955,0
20240802,121700,164495160,3955,3955,3955,3955,0
20240802,121600,164495160,3955,3955,3955,3955,0
20240802,121500,164495160,3955,3955,3955,3955,1
20240802,121400,164491205,3950,3945,3950,3945,146
20240802,121300,163914510,3945,3945,3945,3945,1
20240802,121200,163910565,3970,3965,3970,3935,376
20240802,121100,162428650,3965,3955,3965,3955,92
20240802,121000,162064080,3965,3965,3965,3965,23
20240802,120900,161972885,3970,3990,3990,3970,2532
20240802,120800,151899455,3990,3995,3995,3990,27
20240802,120700,151791720,3990,3990,3990,3990,0
20240802,120600,151791720,3990,3990,3990,3990,0
20240802,120500,151791720,3990,3990,3990,3990,0
20240802,120400,151791720,3990,3985,3990,3985,20
20240802,120300,151711925,3985,3985,3985,3985,15
20240802,120200,151652150,3995,3995,3995,3995,0
20240802,120100,151652150,3995,3990,3995,3990,100
20240802,120000,151252775,3985,3985,3985,3985,15
20240802,115900,151193000,3975,3975,3975,3975,0
20240802,115800,151193000,3975,3975,3975,3975,0
20240802,115700,151193000,3975,3975,3975,3975,0
20240802,115600,151193000,3975,3975,3975,3975,0
20240802,115500,151193000,3975,3975,3975,3975,1
20240802,115400,151189025,3980,3980,3980,3980,0
20240802,115300,151189025,3980,3980,3980,3980,643
20240802,115200,148629885,3975,3975,3975,3975,0
20240802,115100,148629885,3975,3975,3975,3975,0
20240802,115000,148629885,3975,3975,3975,3975,0
20240802,114900,148629885,3975,3975,3975,3975,0
20240802,114800,148629885,3975,3975,3975,3975,0
20240802,114700,148629885,3975,3975,3975,3975,0
20240802,114600,148629885,3975,3975,3975,3975,0
20240802,114500,148629885,3975,3975,3975,3975,250
20240802,114400,147636135,3965,3965,3965,3965,0
20240802,114300,147636135,3965,3965,3965,3965,0
20240802,114200,147636135,3965,3965,3965,3965,5
20240802,114100,147616310,3965,3965,3965,3965,0
20240802,114000,147616310,3965,3965,3965,3965,0
20240802,113900,147616310,3965,3975,3975,3965,3646
20240802,113800,133156410,4000,4000,4000,4000,0
20240802,113700,133156410,4000,3995,4000,3995,79
20240802,113600,132840430,3995,3995,3995,3995,0
20240802,113500,132840430,3995,3995,3995,3995,0
20240802,113400,132840430,3995,3995,3995,3995,1
20240802,113300,132836435,4010,4010,4010,4010,0
20240802,113200,132836435,4010,3960,4010,3960,90
20240802,113100,132476845,3985,3965,3985,3965,15
20240802,113000,132417150,4005,3995,4010,3995,52
20240802,112900,132208695,3995,3950,3995,3950,435
20240802,112800,130484145,3950,3940,3950,3940,252
20240802,112700,129488760,3950,3940,3950,3920,1405
20240802,112600,123954160,3950,3950,3950,3950,1471
20240802,112500,118143710,3950,3950,3950,3950,49
20240802,112400,117950160,3985,3955,3985,3955,1862
20240802,112300,110585725,3955,3980,3980,3950,1195
20240802,112200,105857560,3980,3980,3980,3980,0
20240802,112100,105857560,3980,3980,3980,3980,0
20240802,112000,105857560,3980,3980,3980,3980,8
20240802,111900,105825720,3980,3995,3995,3980,2992
20240802,111800,93909845,4025,4020,4025,4020,500
20240802,111700,91897535,4025,4025,4025,4025,0
20240802,111600,91897535,4025,4025,4025,4025,0
20240802,111500,91897535,4025,4025,4025,4025,0
20240802,111400,91897535,4025,4025,4025,4025,0
20240802,111300,91897535,4025,4020,4025,4020,150
20240802,111200,91294085,4025,3980,4025,3980,301
20240802,111100,90095225,3980,3995,3995,3980,2993
20240802,111000,78171710,3995,4035,4035,3995,3930
20240802,110900,62437245,4075,4075,4075,4075,0
20240802,110800,62437245,4075,4075,4075,4075,0
20240802,110700,62437245,4075,4075,4075,4075,0
20240802,110600,62437245,4075,4055,4075,4055,3
20240802,110500,62425040,4035,4055,4055,4035,215
20240802,110400,61557370,4075,4075,4075,4075,0
20240802,110300,61557370,4075,4075,4075,4075,0
20240802,110200,61557370,4075,4075,4075,4075,0
20240802,110100,61557370,4075,4075,4075,4075,0
20240802,110000,61557370,4075,4075,4075,4075,0
20240802,105900,61557370,4075,4070,4075,4070,100
20240802,105800,61150065,4080,4030,4080,4030,280
20240802,105700,60018985,4030,4030,4030,4030,600
20240802,105600,57600985,4030,4025,4030,4025,57
20240802,105500,57371440,4010,4010,4010,4010,1
20240802,105400,57367430,4030,4030,4030,4030,0
20240802,105300,57367430,4030,4030,4030,4030,0
20240802,105200,57367430,4030,4025,4030,4025,43
20240802,105100,57194345,4005,4005,4005,4005,0
20240802,105000,57194345,4005,4005,4005,4005,212
20240802,104900,56345285,4005,4015,4025,4005,855
20240802,104800,52920330,4015,4015,4015,4015,0
20240802,104700,52920330,4015,4015,4015,4015,0
20240802,104600,52920330,4015,4015,4015,4015,0
20240802,104500,52920330,4015,4015,4015,4015,20
20240802,104400,52840030,4015,4015,4015,4015,20
20240802,104300,52759730,4015,4015,4015,4015,15
20240802,104200,52699505,4015,4015,4015,4015,8
20240802,104100,52667385,4015,3995,4015,3995,104
20240802,104000,52251845,4000,4010,4025,4000,395
20240802,103900,50671280,4005,4030,4030,4000,1500
20240802,103800,44665865,4035,4035,4035,4035,0
20240802,103700,44665865,4035,4035,4035,4035,100
20240802,103600,44262365,4085,4085,4085,4085,0
20240802,103500,44262365,4085,4085,4085,4085,0
20240802,103400,44262365,4085,4025,4085,4025,300
20240802,103300,43044030,4000,4020,4020,4000,1000
20240802,103200,39039820,4080,4030,4080,4020,1124
20240802,103100,34513065,4065,4065,4065,4065,0
20240802,103000,34513065,4065,4055,4065,4030,923
20240802,102900,30779270,4075,4075,4075,4075,0
20240802,102800,30779270,4075,4075,4075,4075,6
20240802,102700,30754820,4045,4055,4055,4045,880
20240802,102600,27192190,4055,4085,4100,4055,111
20240802,102500,26739540,4050,4050,4050,4050,19
20240802,102400,26662590,4050,4075,4075,4050,281
20240802,102300,25523050,4100,4100,4100,4100,0
20240802,102200,25523050,4100,4100,4100,4100,1
20240802,102100,25518950,4075,4075,4075,4075,0
20240802,102000,25518950,4075,4075,4075,4075,0
20240802,101900,25518950,4075,4080,4080,4075,60
20240802,101800,25274200,4100,4100,4100,4100,0
20240802,101700,25274200,4100,4100,4100,4100,2
20240802,101600,25266000,4080,4080,4080,4080,0
20240802,101500,25266000,4080,4080,4080,4080,0
20240802,101400,25266000,4080,4080,4080,4080,0
20240802,101300,25266000,4080,4080,4080,4080,5
20240802,101200,25245600,4100,4100,4100,4100,1
20240802,101100,25241500,4080,4080,4080,4080,0
20240802,101000,25241500,4080,4080,4080,4080,16
20240802,100900,25176220,4100,4100,4100,4100,0
20240802,100800,25176220,4100,4100,4100,4100,0
20240802,100700,25176220,4100,4080,4100,4080,50
20240802,100600,24971740,4070,4070,4070,4070,27
20240802,100500,24861850,4080,4080,4080,4080,0
20240802,100400,24861850,4080,4080,4080,4080,0
20240802,100300,24861850,4080,4080,4080,4080,0
20240802,100200,24861850,4080,4080,4080,4080,1
20240802,100100,24857770,4080,4080,4080,4080,0
20240802,100000,24857770,4080,4080,4080,4080,10
20240802,095900,24816970,4090,4090,4090,4090,1
20240802,095800,24812880,4090,4090,4090,4090,1
20240802,095700,24808790,4090,4090,4090,4090,0
20240802,095600,24808790,4090,4090,4090,4090,0
20240802,095500,24808790,4090,4090,4090,4090,0
20240802,095400,24808790,4090,4090,4090,4090,0
20240802,095300,24808790,4090,4090,4090,4090,0
20240802,095200,24808790,4090,4090,4090,4090,1
20240802,095100,24804700,4090,4075,4090,4050,39
20240802,095000,24646390,4095,4095,4095,4095,0
20240802,094900,24646390,4095,4095,4095,4095,0
20240802,094800,24646390,4095,4095,4095,4095,0
20240802,094700,24646390,4095,4080,4095,4080,47
20240802,094600,24454215,4050,4050,4050,4050,0
20240802,094500,24454215,4050,4060,4060,4050,200
20240802,094400,23644100,4050,4050,4050,4050,0
20240802,094300,23644100,4050,4050,4050,4050,0
20240802,094200,23644100,4050,4080,4080,4050,550
20240802,094100,21414620,4095,4095,4095,4095,0
20240802,094000,21414620,4095,4085,4095,4085,8
20240802,093900,21381905,4080,4080,4080,4080,1
20240802,093800,21377825,4055,4090,4090,4055,203
20240802,093700,20554570,4055,4080,4100,4050,1254
20240802,093600,15471110,4105,4105,4105,4105,0
20240802,093500,15471110,4105,4105,4105,4105,0
20240802,093400,15471110,4105,4105,4105,4105,0
20240802,093300,15471110,4105,4075,4105,4075,40
20240802,093200,15307485,4060,4070,4070,4060,21
20240802,093100,15222215,4105,4105,4105,4105,0
20240802,093000,15222215,4105,4075,4105,4075,66
20240802,092900,14953205,4075,4090,4090,4050,2001
20240802,092800,6834290,4105,4105,4105,4105,0
20240802,092700,6834290,4105,4105,4105,4105,0
20240802,092600,6834290,4105,4075,4105,4075,127
20240802,092500,6315965,4075,4075,4075,4075,0
20240802,092400,6315965,4075,4085,4085,4075,233
20240802,092300,5364240,4085,4085,4085,4085,0
20240802,092200,5364240,4085,4105,4105,4085,85
20240802,092100,5015515,4110,4110,4110,4110,0
20240802,092000,5015515,4110,4110,4110,4110,0
20240802,091900,5015515,4110,4110,4110,4110,0
20240802,091800,5015515,4110,4110,4110,4110,0
20240802,091700,5015515,4110,4110,4110,4110,0
20240802,091600,5015515,4110,4110,4110,4110,0
20240802,091500,5015515,4110,4110,4110,4110,0
20240802,091400,5015515,4110,4110,4110,4110,0
20240802,091300,5015515,4110,4110,4110,4110,2
20240802,091200,5007295,4085,4085,4085,4085,1
20240802,091100,5003210,4110,4095,4110,4085,27
20240802,091000,4892840,4100,4100,4100,4100,1
20240802,090900,4888740,4115,4100,4115,4100,11
20240802,090800,4843575,4085,4090,4090,4085,25
20240802,090700,4741365,4090,4110,4110,4090,74
20240802,090600,4438660,4135,4135,4135,4135,0
20240802,090500,4438660,4135,4135,4135,4135,0
20240802,090400,4438660,4135,4100,4135,4085,380
20240802,090300,2885740,4145,4145,4145,4145,0
20240802,090200,2885740,4145,4145,4145,4145,0
20240802,090100,2885740,4145,4145,4145,4145,0
20240802,090000,2885740,4145,4065,4145,4065,708