KissMeData/089150/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,91464425,2330,2330,2330,2330,666
20240802,195500,91464425,2330,2330,2330,2330,0
20240802,195400,91464425,2330,2330,2330,2330,0
20240802,195300,91464425,2330,2330,2330,2330,0
20240802,195200,91464425,2330,2330,2330,2330,0
20240802,195100,91464425,2330,2330,2330,2330,0
20240802,195000,91464425,2330,2330,2330,2330,0
20240802,194900,91464425,2330,2330,2330,2330,0
20240802,194800,91464425,2330,2330,2330,2330,0
20240802,194700,91464425,2330,2330,2330,2330,0
20240802,194600,91464425,2330,2330,2330,2330,0
20240802,194500,91464425,2330,2330,2330,2330,0
20240802,194400,91464425,2330,2330,2330,2330,0
20240802,194300,91464425,2330,2330,2330,2330,0
20240802,194200,91464425,2330,2330,2330,2330,0
20240802,194100,91464425,2330,2330,2330,2330,0
20240802,194000,91464425,2330,2330,2330,2330,0
20240802,193900,91464425,2330,2330,2330,2330,0
20240802,193800,91464425,2330,2330,2330,2330,0
20240802,193700,91464425,2330,2330,2330,2330,0
20240802,193600,91464425,2330,2330,2330,2330,0
20240802,193500,91464425,2330,2330,2330,2330,0
20240802,193400,91464425,2330,2330,2330,2330,0
20240802,193300,91464425,2330,2330,2330,2330,0
20240802,193200,91464425,2330,2330,2330,2330,0
20240802,193100,91464425,2330,2330,2330,2330,0
20240802,193000,91464425,2330,2330,2330,2330,0
20240802,192900,91464425,2330,2330,2330,2330,0
20240802,192800,91464425,2330,2330,2330,2330,0
20240802,192700,91464425,2330,2330,2330,2330,0
20240802,192600,91464425,2330,2330,2330,2330,666
20240802,192500,91464425,2330,2330,2330,2330,0
20240802,192400,91464425,2330,2330,2330,2330,0
20240802,192300,91464425,2330,2330,2330,2330,0
20240802,192200,91464425,2330,2330,2330,2330,0
20240802,192100,91464425,2330,2330,2330,2330,0
20240802,192000,91464425,2330,2330,2330,2330,0
20240802,191900,91464425,2330,2330,2330,2330,0
20240802,191800,91464425,2330,2330,2330,2330,0
20240802,191700,91464425,2330,2330,2330,2330,0
20240802,191600,91464425,2330,2330,2330,2330,0
20240802,191500,91464425,2330,2330,2330,2330,0
20240802,191400,91464425,2330,2330,2330,2330,0
20240802,191300,91464425,2330,2330,2330,2330,0
20240802,191200,91464425,2330,2330,2330,2330,0
20240802,191100,91464425,2330,2330,2330,2330,0
20240802,191000,91464425,2330,2330,2330,2330,0
20240802,190900,91464425,2330,2330,2330,2330,0
20240802,190800,91464425,2330,2330,2330,2330,0
20240802,190700,91464425,2330,2330,2330,2330,0
20240802,190600,91464425,2330,2330,2330,2330,0
20240802,190500,91464425,2330,2330,2330,2330,0
20240802,190400,91464425,2330,2330,2330,2330,0
20240802,190300,91464425,2330,2330,2330,2330,0
20240802,190200,91464425,2330,2330,2330,2330,0
20240802,190100,91464425,2330,2330,2330,2330,0
20240802,190000,91464425,2330,2330,2330,2330,0
20240802,185900,91464425,2330,2330,2330,2330,0
20240802,185800,91464425,2330,2330,2330,2330,0
20240802,185700,91464425,2330,2330,2330,2330,0
20240802,185600,91464425,2330,2330,2330,2330,666
20240802,185500,91464425,2330,2330,2330,2330,0
20240802,185400,91464425,2330,2330,2330,2330,0
20240802,185300,91464425,2330,2330,2330,2330,0
20240802,185200,91464425,2330,2330,2330,2330,0
20240802,185100,91464425,2330,2330,2330,2330,0
20240802,185000,91464425,2330,2330,2330,2330,0
20240802,184900,91464425,2330,2330,2330,2330,0
20240802,184800,91464425,2330,2330,2330,2330,0
20240802,184700,91464425,2330,2330,2330,2330,0
20240802,184600,91464425,2330,2330,2330,2330,0
20240802,184500,91464425,2330,2330,2330,2330,0
20240802,184400,91464425,2330,2330,2330,2330,0
20240802,184300,91464425,2330,2330,2330,2330,0
20240802,184200,91464425,2330,2330,2330,2330,0
20240802,184100,91464425,2330,2330,2330,2330,0
20240802,184000,91464425,2330,2330,2330,2330,0
20240802,183900,91464425,2330,2330,2330,2330,0
20240802,183800,91464425,2330,2330,2330,2330,0
20240802,183700,91464425,2330,2330,2330,2330,0
20240802,183600,91464425,2330,2330,2330,2330,0
20240802,183500,91464425,2330,2330,2330,2330,0
20240802,183400,91464425,2330,2330,2330,2330,0
20240802,183300,91464425,2330,2330,2330,2330,0
20240802,183200,91464425,2330,2330,2330,2330,0
20240802,183100,91464425,2330,2330,2330,2330,0
20240802,183000,91464425,2330,2330,2330,2330,0
20240802,182900,91464425,2330,2330,2330,2330,0
20240802,182800,91464425,2330,2330,2330,2330,0
20240802,182700,91464425,2330,2330,2330,2330,0
20240802,182600,91464425,2330,2330,2330,2330,666
20240802,182500,91464425,2330,2330,2330,2330,0
20240802,182400,91464425,2330,2330,2330,2330,0
20240802,182300,91464425,2330,2330,2330,2330,0
20240802,182200,91464425,2330,2330,2330,2330,0
20240802,182100,91464425,2330,2330,2330,2330,0
20240802,182000,91464425,2330,2330,2330,2330,0
20240802,181900,91464425,2330,2330,2330,2330,0
20240802,181800,91464425,2330,2330,2330,2330,0
20240802,181700,91464425,2330,2330,2330,2330,0
20240802,181600,91464425,2330,2330,2330,2330,0
20240802,181500,91464425,2330,2330,2330,2330,0
20240802,181400,91464425,2330,2330,2330,2330,0
20240802,181300,91464425,2330,2330,2330,2330,0
20240802,181200,91464425,2330,2330,2330,2330,0
20240802,181100,91464425,2330,2330,2330,2330,0
20240802,181000,91464425,2330,2330,2330,2330,0
20240802,180900,91464425,2330,2330,2330,2330,0
20240802,180800,91464425,2330,2330,2330,2330,0
20240802,180700,91464425,2330,2330,2330,2330,0
20240802,180600,91464425,2330,2330,2330,2330,0
20240802,180500,91464425,2330,2330,2330,2330,0
20240802,180400,91464425,2330,2330,2330,2330,0
20240802,180300,91464425,2330,2330,2330,2330,0
20240802,180200,91464425,2330,2330,2330,2330,0
20240802,180100,91464425,2330,2330,2330,2330,0
20240802,180000,91464425,2330,2330,2330,2330,0
20240802,175900,91464425,2330,2330,2330,2330,0
20240802,175800,91464425,2330,2330,2330,2330,0
20240802,175700,91464425,2330,2330,2330,2330,0
20240802,175600,91464425,2330,2330,2330,2330,666
20240802,175500,91464425,2330,2330,2330,2330,0
20240802,175400,91464425,2330,2330,2330,2330,0
20240802,175300,91464425,2330,2330,2330,2330,0
20240802,175200,91464425,2330,2330,2330,2330,0
20240802,175100,91464425,2330,2330,2330,2330,0
20240802,175000,91464425,2330,2330,2330,2330,0
20240802,174900,91464425,2330,2330,2330,2330,0
20240802,174800,91464425,2330,2330,2330,2330,0
20240802,174700,91464425,2330,2330,2330,2330,0
20240802,174600,91464425,2330,2330,2330,2330,0
20240802,174500,91464425,2330,2330,2330,2330,0
20240802,174400,91464425,2330,2330,2330,2330,0
20240802,174300,91464425,2330,2330,2330,2330,0
20240802,174200,91464425,2330,2330,2330,2330,0
20240802,174100,91464425,2330,2330,2330,2330,0
20240802,174000,91464425,2330,2330,2330,2330,0
20240802,173900,91464425,2330,2330,2330,2330,0
20240802,173800,91464425,2330,2330,2330,2330,0
20240802,173700,91464425,2330,2330,2330,2330,0
20240802,173600,91464425,2330,2330,2330,2330,0
20240802,173500,91464425,2330,2330,2330,2330,0
20240802,173400,91464425,2330,2330,2330,2330,0
20240802,173300,91464425,2330,2330,2330,2330,0
20240802,173200,91464425,2330,2330,2330,2330,0
20240802,173100,91464425,2330,2330,2330,2330,0
20240802,173000,91464425,2330,2330,2330,2330,0
20240802,172900,91464425,2330,2330,2330,2330,0
20240802,172800,91464425,2330,2330,2330,2330,0
20240802,172700,91464425,2330,2330,2330,2330,0
20240802,172600,91464425,2330,2330,2330,2330,666
20240802,172500,91464425,2330,2330,2330,2330,0
20240802,172400,91464425,2330,2330,2330,2330,0
20240802,172300,91464425,2330,2330,2330,2330,0
20240802,172200,91464425,2330,2330,2330,2330,0
20240802,172100,91464425,2330,2330,2330,2330,0
20240802,172000,91464425,2330,2330,2330,2330,0
20240802,171900,91464425,2330,2330,2330,2330,0
20240802,171800,91464425,2330,2330,2330,2330,0
20240802,171700,91464425,2330,2330,2330,2330,0
20240802,171600,91464425,2330,2330,2330,2330,0
20240802,171500,91464425,2330,2330,2330,2330,0
20240802,171400,91464425,2330,2330,2330,2330,0
20240802,171300,91464425,2330,2330,2330,2330,0
20240802,171200,91464425,2330,2330,2330,2330,0
20240802,171100,91464425,2330,2330,2330,2330,0
20240802,171000,91464425,2330,2330,2330,2330,0
20240802,170900,91464425,2330,2330,2330,2330,0
20240802,170800,91464425,2330,2330,2330,2330,0
20240802,170700,91464425,2330,2330,2330,2330,0
20240802,170600,91464425,2330,2330,2330,2330,0
20240802,170500,91464425,2330,2330,2330,2330,0
20240802,170400,91464425,2330,2330,2330,2330,0
20240802,170300,91464425,2330,2330,2330,2330,0
20240802,170200,91464425,2330,2330,2330,2330,0
20240802,170100,91464425,2330,2330,2330,2330,0
20240802,170000,91464425,2330,2330,2330,2330,0
20240802,165900,91464425,2330,2330,2330,2330,0
20240802,165800,91464425,2330,2330,2330,2330,0
20240802,165700,91464425,2330,2330,2330,2330,0
20240802,165600,91464425,2330,2330,2330,2330,666
20240802,165500,91464425,2330,2330,2330,2330,0
20240802,165400,91464425,2330,2330,2330,2330,0
20240802,165300,91464425,2330,2330,2330,2330,0
20240802,165200,91464425,2330,2330,2330,2330,0
20240802,165100,91464425,2330,2330,2330,2330,0
20240802,165000,91464425,2330,2330,2330,2330,0
20240802,164900,91464425,2330,2330,2330,2330,0
20240802,164800,91464425,2330,2330,2330,2330,0
20240802,164700,91464425,2330,2330,2330,2330,0
20240802,164600,91464425,2330,2330,2330,2330,0
20240802,164500,91464425,2330,2330,2330,2330,0
20240802,164400,91464425,2330,2330,2330,2330,0
20240802,164300,91464425,2330,2330,2330,2330,0
20240802,164200,91464425,2330,2330,2330,2330,0
20240802,164100,91464425,2330,2330,2330,2330,0
20240802,164000,91464425,2330,2330,2330,2330,0
20240802,163900,91464425,2330,2330,2330,2330,0
20240802,163800,91464425,2330,2330,2330,2330,0
20240802,163700,91464425,2330,2330,2330,2330,0
20240802,163600,91464425,2330,2330,2330,2330,0
20240802,163500,91464425,2330,2330,2330,2330,0
20240802,163400,91464425,2330,2330,2330,2330,0
20240802,163300,91464425,2330,2330,2330,2330,0
20240802,163200,91464425,2330,2330,2330,2330,0
20240802,163100,91464425,2330,2330,2330,2330,0
20240802,163000,91464425,2330,2330,2330,2330,0
20240802,162900,91464425,2330,2330,2330,2330,0
20240802,162800,91464425,2330,2330,2330,2330,0
20240802,162700,91464425,2330,2330,2330,2330,0
20240802,162600,91464425,2330,2330,2330,2330,666
20240802,162500,91464425,2330,2330,2330,2330,0
20240802,162400,91464425,2330,2330,2330,2330,0
20240802,162300,91464425,2330,2330,2330,2330,0
20240802,162200,91464425,2330,2330,2330,2330,0
20240802,162100,91464425,2330,2330,2330,2330,0
20240802,162000,91464425,2330,2330,2330,2330,0
20240802,161900,91464425,2330,2330,2330,2330,0
20240802,161800,91464425,2330,2330,2330,2330,0
20240802,161700,91464425,2330,2330,2330,2330,0
20240802,161600,91464425,2330,2330,2330,2330,0
20240802,161500,91464425,2330,2330,2330,2330,0
20240802,161400,91464425,2330,2330,2330,2330,0
20240802,161300,91464425,2330,2330,2330,2330,0
20240802,161200,91464425,2330,2330,2330,2330,0
20240802,161100,91464425,2330,2330,2330,2330,0
20240802,161000,91464425,2330,2330,2330,2330,0
20240802,160900,91464425,2330,2330,2330,2330,0
20240802,160800,91464425,2330,2330,2330,2330,0
20240802,160700,91464425,2330,2330,2330,2330,0
20240802,160600,91464425,2330,2330,2330,2330,0
20240802,160500,91464425,2330,2330,2330,2330,0
20240802,160400,91464425,2330,2330,2330,2330,0
20240802,160300,91464425,2330,2330,2330,2330,0
20240802,160200,91464425,2330,2330,2330,2330,0
20240802,160100,91464425,2330,2330,2330,2330,0
20240802,160000,91464425,2330,2330,2330,2330,0
20240802,155900,91464425,2330,2330,2330,2330,0
20240802,155800,91464425,2330,2330,2330,2330,0
20240802,155700,91464425,2330,2330,2330,2330,0
20240802,155600,91464425,2330,2330,2330,2330,666
20240802,155500,91464425,2330,2330,2330,2330,0
20240802,155400,91464425,2330,2330,2330,2330,0
20240802,155300,91464425,2330,2330,2330,2330,0
20240802,155200,91464425,2330,2330,2330,2330,0
20240802,155100,91464425,2330,2330,2330,2330,0
20240802,155000,91464425,2330,2330,2330,2330,0
20240802,154900,91464425,2330,2330,2330,2330,0
20240802,154800,91464425,2330,2330,2330,2330,0
20240802,154700,91464425,2330,2330,2330,2330,0
20240802,154600,91464425,2330,2330,2330,2330,0
20240802,154500,91464425,2330,2330,2330,2330,0
20240802,154400,91464425,2330,2330,2330,2330,0
20240802,154300,91464425,2330,2330,2330,2330,0
20240802,154200,91464425,2330,2330,2330,2330,0
20240802,154100,91464425,2330,2330,2330,2330,0
20240802,154000,91464425,2330,2330,2330,2330,0
20240802,153900,91464425,2330,2330,2330,2330,0
20240802,153800,91464425,2330,2330,2330,2330,0
20240802,153700,91464425,2330,2330,2330,2330,0
20240802,153600,91464425,2330,2330,2330,2330,0
20240802,153500,91464425,2330,2330,2330,2330,0
20240802,153400,91464425,2330,2330,2330,2330,0
20240802,153300,91464425,2330,2330,2330,2330,0
20240802,153200,91464425,2330,2330,2330,2330,0
20240802,153100,91464425,2330,2330,2330,2330,0
20240802,153000,91464425,2330,2330,2330,2330,666
20240802,152900,89912645,2305,2305,2305,2305,0
20240802,152800,89912645,2305,2305,2305,2305,0
20240802,152700,89912645,2305,2305,2305,2305,0
20240802,152600,89912645,2305,2305,2305,2305,0
20240802,152500,89912645,2305,2305,2305,2305,0
20240802,152400,89912645,2305,2305,2305,2305,0
20240802,152300,89912645,2305,2305,2305,2305,0
20240802,152200,89912645,2305,2305,2305,2305,0
20240802,152100,89912645,2305,2305,2305,2305,0
20240802,152000,89912645,2305,2305,2305,2305,0
20240802,151900,89912645,2305,2305,2305,2305,1
20240802,151800,89910340,2330,2330,2330,2330,2
20240802,151700,89905680,2335,2335,2335,2335,0
20240802,151600,89905680,2335,2335,2335,2335,0
20240802,151500,89905680,2335,2290,2335,2290,513
20240802,151400,88730580,2280,2280,2280,2280,0
20240802,151300,88730580,2280,2285,2285,2280,1860
20240802,151200,84489625,2285,2285,2285,2285,0
20240802,151100,84489625,2285,2285,2285,2285,39
20240802,151000,84400510,2285,2285,2285,2285,2
20240802,150900,84395940,2285,2285,2285,2285,64
20240802,150800,84249700,2285,2285,2285,2285,1
20240802,150700,84247415,2285,2285,2285,2285,5
20240802,150600,84235990,2285,2285,2285,2285,1897
20240802,150500,79901345,2290,2290,2290,2290,0
20240802,150400,79901345,2290,2290,2290,2290,0
20240802,150300,79901345,2290,2290,2290,2290,0
20240802,150200,79901345,2290,2290,2290,2290,0
20240802,150100,79901345,2290,2290,2290,2290,186
20240802,150000,79475405,2290,2290,2290,2290,0
20240802,145900,79475405,2290,2290,2290,2290,1
20240802,145800,79473115,2290,2290,2290,2290,95
20240802,145700,79255565,2290,2290,2290,2290,56
20240802,145600,79127325,2290,2290,2290,2290,0
20240802,145500,79127325,2290,2290,2290,2290,0
20240802,145400,79127325,2290,2290,2290,2290,33
20240802,145300,79051755,2290,2290,2290,2290,1020
20240802,145200,76715955,2290,2290,2290,2290,0
20240802,145100,76715955,2290,2290,2290,2290,8
20240802,145000,76697635,2290,2290,2290,2290,345
20240802,144900,75907585,2290,2290,2290,2290,302
20240802,144800,75216005,2290,2290,2290,2290,462
20240802,144700,74158025,2290,2290,2290,2290,38
20240802,144600,74071005,2290,2290,2290,2290,195
20240802,144500,73624455,2290,2290,2290,2290,0
20240802,144400,73624455,2290,2290,2290,2290,16
20240802,144300,73587815,2290,2290,2290,2290,713
20240802,144200,71955045,2290,2290,2290,2290,11
20240802,144100,71929855,2290,2290,2290,2290,0
20240802,144000,71929855,2290,2290,2290,2290,10
20240802,143900,71906955,2285,2285,2285,2285,0
20240802,143800,71906955,2285,2290,2290,2285,122
20240802,143700,71627930,2285,2290,2290,2285,134
20240802,143600,71321630,2290,2305,2305,2285,8554
20240802,143500,51710945,2305,2310,2310,2305,101
20240802,143400,51478135,2310,2310,2310,2310,5
20240802,143300,51466585,2310,2310,2310,2310,0
20240802,143200,51466585,2310,2310,2310,2310,18
20240802,143100,51425005,2305,2305,2305,2305,0
20240802,143000,51425005,2305,2305,2305,2305,65
20240802,142900,51275180,2310,2310,2310,2310,170
20240802,142800,50882480,2310,2310,2310,2310,0
20240802,142700,50882480,2310,2310,2310,2310,0
20240802,142600,50882480,2310,2310,2310,2310,0
20240802,142500,50882480,2310,2310,2310,2310,0
20240802,142400,50882480,2310,2310,2310,2310,0
20240802,142300,50882480,2310,2310,2310,2310,64
20240802,142200,50734640,2310,2310,2310,2310,2
20240802,142100,50730020,2310,2310,2310,2310,0
20240802,142000,50730020,2310,2310,2310,2310,1
20240802,141900,50727710,2310,2310,2310,2310,0
20240802,141800,50727710,2310,2310,2310,2310,0
20240802,141700,50727710,2310,2310,2310,2310,0
20240802,141600,50727710,2310,2310,2310,2310,0
20240802,141500,50727710,2310,2310,2310,2310,0
20240802,141400,50727710,2310,2310,2310,2310,0
20240802,141300,50727710,2310,2310,2310,2310,0
20240802,141200,50727710,2310,2310,2310,2310,0
20240802,141100,50727710,2310,2310,2310,2310,0
20240802,141000,50727710,2310,2310,2310,2310,0
20240802,140900,50727710,2310,2310,2310,2310,0
20240802,140800,50727710,2310,2310,2310,2310,0
20240802,140700,50727710,2310,2310,2310,2310,1
20240802,140600,50725400,2305,2305,2305,2305,0
20240802,140500,50725400,2305,2305,2305,2305,0
20240802,140400,50725400,2305,2305,2305,2305,0
20240802,140300,50725400,2305,2305,2305,2305,0
20240802,140200,50725400,2305,2305,2305,2305,0
20240802,140100,50725400,2305,2305,2305,2305,363
20240802,140000,49888685,2310,2310,2310,2310,0
20240802,135900,49888685,2310,2310,2310,2310,0
20240802,135800,49888685,2310,2310,2310,2310,0
20240802,135700,49888685,2310,2310,2310,2310,0
20240802,135600,49888685,2310,2310,2310,2310,130
20240802,135500,49588385,2310,2310,2310,2310,2
20240802,135400,49583765,2310,2310,2310,2310,0
20240802,135300,49583765,2310,2310,2310,2310,0
20240802,135200,49583765,2310,2310,2310,2310,0
20240802,135100,49583765,2310,2315,2315,2310,43
20240802,135000,49484325,2310,2310,2310,2310,0
20240802,134900,49484325,2310,2310,2310,2310,0
20240802,134800,49484325,2310,2310,2310,2310,500
20240802,134700,48329325,2310,2315,2315,2310,89
20240802,134600,48123725,2310,2310,2310,2310,0
20240802,134500,48123725,2310,2315,2315,2310,668
20240802,134400,46580640,2315,2315,2315,2315,0
20240802,134300,46580640,2315,2315,2315,2315,102
20240802,134200,46344510,2315,2315,2315,2315,0
20240802,134100,46344510,2315,2315,2315,2315,21
20240802,134000,46295895,2310,2310,2310,2310,0
20240802,133900,46295895,2310,2310,2310,2310,0
20240802,133800,46295895,2310,2310,2310,2310,0
20240802,133700,46295895,2310,2310,2310,2310,0
20240802,133600,46295895,2310,2310,2310,2310,0
20240802,133500,46295895,2310,2310,2310,2310,0
20240802,133400,46295895,2310,2310,2310,2310,0
20240802,133300,46295895,2310,2310,2310,2310,0
20240802,133200,46295895,2310,2310,2310,2310,0
20240802,133100,46295895,2310,2310,2310,2310,0
20240802,133000,46295895,2310,2310,2310,2310,0
20240802,132900,46295895,2310,2315,2315,2310,53
20240802,132800,46173435,2310,2310,2310,2310,0
20240802,132700,46173435,2310,2310,2310,2310,0
20240802,132600,46173435,2310,2310,2310,2310,1
20240802,132500,46171125,2310,2310,2310,2310,0
20240802,132400,46171125,2310,2310,2310,2310,0
20240802,132300,46171125,2310,2315,2315,2310,200
20240802,132200,45709120,2315,2315,2315,2315,0
20240802,132100,45709120,2315,2315,2315,2315,0
20240802,132000,45709120,2315,2315,2315,2315,0
20240802,131900,45709120,2315,2315,2315,2315,11
20240802,131800,45683655,2315,2315,2315,2315,6
20240802,131700,45669765,2315,2315,2315,2315,0
20240802,131600,45669765,2315,2315,2315,2315,20
20240802,131500,45623465,2315,2315,2315,2315,268
20240802,131400,45003045,2315,2315,2315,2315,0
20240802,131300,45003045,2315,2315,2315,2315,0
20240802,131200,45003045,2315,2315,2315,2315,0
20240802,131100,45003045,2315,2315,2315,2315,0
20240802,131000,45003045,2315,2315,2315,2315,0
20240802,130900,45003045,2315,2315,2315,2315,0
20240802,130800,45003045,2315,2315,2315,2315,0
20240802,130700,45003045,2315,2315,2315,2315,0
20240802,130600,45003045,2315,2315,2315,2315,0
20240802,130500,45003045,2315,2315,2315,2315,1
20240802,130400,45000730,2310,2310,2310,2310,0
20240802,130300,45000730,2310,2310,2310,2310,0
20240802,130200,45000730,2310,2310,2310,2310,0
20240802,130100,45000730,2310,2310,2310,2310,0
20240802,130000,45000730,2310,2310,2310,2310,0
20240802,125900,45000730,2310,2310,2310,2310,0
20240802,125800,45000730,2310,2310,2310,2310,0
20240802,125700,45000730,2310,2310,2310,2310,0
20240802,125600,45000730,2310,2320,2320,2310,1211
20240802,125500,42198735,2335,2335,2335,2335,0
20240802,125400,42198735,2335,2335,2335,2335,0
20240802,125300,42198735,2335,2335,2335,2335,0
20240802,125200,42198735,2335,2335,2335,2335,0
20240802,125100,42198735,2335,2325,2335,2325,400
20240802,125000,41265285,2315,2315,2315,2315,0
20240802,124900,41265285,2315,2315,2315,2315,0
20240802,124800,41265285,2315,2315,2315,2315,66
20240802,124700,41112495,2315,2315,2315,2315,0
20240802,124600,41112495,2315,2315,2315,2315,85
20240802,124500,40915720,2315,2320,2320,2315,180
20240802,124400,40499015,2330,2330,2330,2330,0
20240802,124300,40499015,2330,2330,2330,2330,0
20240802,124200,40499015,2330,2330,2330,2330,0
20240802,124100,40499015,2330,2330,2330,2330,0
20240802,124000,40499015,2330,2330,2330,2330,0
20240802,123900,40499015,2330,2330,2330,2330,0
20240802,123800,40499015,2330,2330,2330,2330,0
20240802,123700,40499015,2330,2330,2330,2330,0
20240802,123600,40499015,2330,2330,2330,2330,0
20240802,123500,40499015,2330,2330,2330,2330,3
20240802,123400,40492025,2320,2320,2320,2320,0
20240802,123300,40492025,2320,2320,2320,2320,4
20240802,123200,40482745,2320,2320,2320,2320,0
20240802,123100,40482745,2320,2320,2320,2320,9
20240802,123000,40461865,2320,2320,2320,2320,36
20240802,122900,40378345,2320,2320,2320,2320,0
20240802,122800,40378345,2320,2320,2320,2320,10
20240802,122700,40355145,2315,2315,2315,2315,0
20240802,122600,40355145,2315,2315,2315,2315,0
20240802,122500,40355145,2315,2315,2315,2315,0
20240802,122400,40355145,2315,2315,2315,2315,0
20240802,122300,40355145,2315,2315,2315,2315,0
20240802,122200,40355145,2315,2315,2315,2315,0
20240802,122100,40355145,2315,2315,2315,2315,28
20240802,122000,40290325,2320,2320,2320,2320,0
20240802,121900,40290325,2320,2320,2320,2320,10
20240802,121800,40267125,2320,2320,2320,2320,444
20240802,121700,39237045,2325,2325,2325,2325,0
20240802,121600,39237045,2325,2325,2325,2325,0
20240802,121500,39237045,2325,2325,2325,2325,0
20240802,121400,39237045,2325,2325,2325,2325,0
20240802,121300,39237045,2325,2325,2325,2325,0
20240802,121200,39237045,2325,2325,2325,2325,0
20240802,121100,39237045,2325,2325,2325,2325,0
20240802,121000,39237045,2325,2325,2325,2325,0
20240802,120900,39237045,2325,2325,2325,2325,0
20240802,120800,39237045,2325,2325,2325,2325,0
20240802,120700,39237045,2325,2325,2325,2325,411
20240802,120600,38281470,2320,2320,2320,2320,40
20240802,120500,38188670,2320,2320,2320,2320,250
20240802,120400,37608670,2320,2320,2320,2320,40
20240802,120300,37515870,2320,2320,2320,2320,123
20240802,120200,37230510,2315,2315,2315,2315,0
20240802,120100,37230510,2315,2315,2315,2315,0
20240802,120000,37230510,2315,2315,2315,2315,0
20240802,115900,37230510,2315,2315,2315,2315,85
20240802,115800,37033735,2315,2315,2315,2315,1
20240802,115700,37031420,2315,2315,2315,2315,363
20240802,115600,36191075,2315,2315,2315,2315,20
20240802,115500,36144775,2315,2315,2315,2315,0
20240802,115400,36144775,2315,2315,2315,2315,0
20240802,115300,36144775,2315,2315,2315,2315,1
20240802,115200,36142460,2315,2315,2315,2315,0
20240802,115100,36142460,2315,2315,2315,2315,0
20240802,115000,36142460,2315,2315,2315,2315,0
20240802,114900,36142460,2315,2315,2315,2315,0
20240802,114800,36142460,2315,2315,2315,2315,0
20240802,114700,36142460,2315,2315,2315,2315,10
20240802,114600,36119310,2315,2310,2315,2310,115
20240802,114500,35853410,2310,2310,2310,2310,0
20240802,114400,35853410,2310,2310,2310,2310,0
20240802,114300,35853410,2310,2310,2310,2310,0
20240802,114200,35853410,2310,2310,2310,2310,0
20240802,114100,35853410,2310,2310,2310,2310,0
20240802,114000,35853410,2310,2310,2310,2310,0
20240802,113900,35853410,2310,2315,2315,2310,1509
20240802,113800,32360105,2320,2325,2325,2320,1583
20240802,113700,28685890,2330,2330,2330,2330,0
20240802,113600,28685890,2330,2330,2330,2330,0
20240802,113500,28685890,2330,2330,2335,2330,1039
20240802,113400,26265015,2335,2335,2335,2335,0
20240802,113300,26265015,2335,2335,2335,2335,0
20240802,113200,26265015,2335,2335,2335,2335,111
20240802,113100,26005830,2335,2335,2335,2335,0
20240802,113000,26005830,2335,2335,2335,2335,0
20240802,112900,26005830,2335,2335,2335,2335,0
20240802,112800,26005830,2335,2335,2335,2335,0
20240802,112700,26005830,2335,2335,2335,2335,0
20240802,112600,26005830,2335,2335,2335,2335,0
20240802,112500,26005830,2335,2335,2335,2335,0
20240802,112400,26005830,2335,2335,2335,2335,0
20240802,112300,26005830,2335,2335,2335,2335,0
20240802,112200,26005830,2335,2335,2335,2335,0
20240802,112100,26005830,2335,2335,2335,2335,0
20240802,112000,26005830,2335,2335,2335,2335,852
20240802,111900,24016410,2335,2340,2340,2335,118
20240802,111800,23740790,2345,2345,2345,2345,5
20240802,111700,23729065,2345,2345,2345,2345,111
20240802,111600,23468770,2340,2340,2340,2340,0
20240802,111500,23468770,2340,2340,2340,2340,0
20240802,111400,23468770,2340,2340,2340,2340,0
20240802,111300,23468770,2340,2340,2340,2340,0
20240802,111200,23468770,2340,2340,2340,2340,0
20240802,111100,23468770,2340,2340,2340,2340,0
20240802,111000,23468770,2340,2340,2340,2340,0
20240802,110900,23468770,2340,2340,2340,2340,3
20240802,110800,23461750,2345,2345,2345,2345,0
20240802,110700,23461750,2345,2345,2345,2345,0
20240802,110600,23461750,2345,2345,2345,2345,0
20240802,110500,23461750,2345,2345,2345,2345,0
20240802,110400,23461750,2345,2345,2345,2345,0
20240802,110300,23461750,2345,2345,2345,2345,0
20240802,110200,23461750,2345,2345,2345,2345,0
20240802,110100,23461750,2345,2345,2345,2345,0
20240802,110000,23461750,2345,2345,2345,2345,0
20240802,105900,23461750,2345,2345,2345,2345,111
20240802,105800,23201455,2345,2345,2345,2345,8
20240802,105700,23182695,2345,2345,2345,2345,0
20240802,105600,23182695,2345,2345,2345,2345,0
20240802,105500,23182695,2345,2335,2345,2335,112
20240802,105400,22920065,2345,2345,2345,2345,0
20240802,105300,22920065,2345,2345,2345,2345,0
20240802,105200,22920065,2345,2345,2345,2345,0
20240802,105100,22920065,2345,2345,2345,2345,0
20240802,105000,22920065,2345,2345,2345,2345,0
20240802,104900,22920065,2345,2345,2345,2345,0
20240802,104800,22920065,2345,2345,2345,2345,0
20240802,104700,22920065,2345,2345,2345,2345,0
20240802,104600,22920065,2345,2345,2345,2345,0
20240802,104500,22920065,2345,2345,2345,2345,0
20240802,104400,22920065,2345,2345,2345,2345,0
20240802,104300,22920065,2345,2345,2345,2345,0
20240802,104200,22920065,2345,2345,2345,2345,0
20240802,104100,22920065,2345,2345,2345,2345,100
20240802,104000,22685565,2340,2340,2340,2340,0
20240802,103900,22685565,2340,2340,2340,2340,0
20240802,103800,22685565,2340,2340,2340,2340,0
20240802,103700,22685565,2340,2340,2340,2340,0
20240802,103600,22685565,2340,2340,2340,2340,0
20240802,103500,22685565,2340,2340,2340,2340,0
20240802,103400,22685565,2340,2340,2340,2340,0
20240802,103300,22685565,2340,2340,2340,2340,0
20240802,103200,22685565,2340,2340,2340,2340,0
20240802,103100,22685565,2340,2340,2340,2340,0
20240802,103000,22685565,2340,2340,2340,2340,0
20240802,102900,22685565,2340,2340,2340,2340,0
20240802,102800,22685565,2340,2340,2340,2340,0
20240802,102700,22685565,2340,2340,2340,2340,0
20240802,102600,22685565,2340,2340,2340,2340,0
20240802,102500,22685565,2340,2340,2340,2340,0
20240802,102400,22685565,2340,2340,2340,2340,0
20240802,102300,22685565,2340,2340,2340,2340,10
20240802,102200,22662165,2345,2345,2345,2345,0
20240802,102100,22662165,2345,2345,2345,2345,20
20240802,102000,22615265,2345,2345,2345,2345,0
20240802,101900,22615265,2345,2345,2345,2345,0
20240802,101800,22615265,2345,2345,2345,2345,0
20240802,101700,22615265,2345,2345,2345,2345,0
20240802,101600,22615265,2345,2345,2345,2345,2
20240802,101500,22610575,2335,2335,2335,2335,0
20240802,101400,22610575,2335,2335,2335,2335,200
20240802,101300,22143575,2335,2335,2335,2335,0
20240802,101200,22143575,2335,2335,2335,2335,58
20240802,101100,22008145,2335,2335,2335,2335,0
20240802,101000,22008145,2335,2335,2335,2335,0
20240802,100900,22008145,2335,2335,2335,2335,300
20240802,100800,21307645,2335,2340,2340,2335,68
20240802,100700,21148680,2340,2340,2340,2340,0
20240802,100600,21148680,2340,2340,2340,2340,20
20240802,100500,21101880,2345,2345,2345,2345,2
20240802,100400,21097190,2345,2345,2345,2345,0
20240802,100300,21097190,2345,2345,2345,2345,0
20240802,100200,21097190,2345,2345,2345,2345,1
20240802,100100,21094845,2345,2345,2345,2345,0
20240802,100000,21094845,2345,2345,2345,2345,1
20240802,095900,21092500,2345,2345,2345,2345,6
20240802,095800,21078430,2345,2345,2345,2345,0
20240802,095700,21078430,2345,2345,2345,2345,4
20240802,095600,21069050,2345,2345,2345,2345,0
20240802,095500,21069050,2345,2345,2345,2345,0
20240802,095400,21069050,2345,2345,2345,2345,0
20240802,095300,21069050,2345,2345,2345,2345,5
20240802,095200,21057325,2345,2345,2345,2345,0
20240802,095100,21057325,2345,2345,2345,2345,42
20240802,095000,20958835,2340,2340,2340,2340,0
20240802,094900,20958835,2340,2340,2340,2340,0
20240802,094800,20958835,2340,2340,2340,2340,260
20240802,094700,20350435,2345,2345,2345,2345,0
20240802,094600,20350435,2345,2345,2345,2345,0
20240802,094500,20350435,2345,2345,2345,2345,0
20240802,094400,20350435,2345,2345,2345,2345,3
20240802,094300,20343400,2345,2345,2345,2345,0
20240802,094200,20343400,2345,2345,2345,2345,0
20240802,094100,20343400,2345,2345,2345,2345,1
20240802,094000,20341055,2345,2345,2345,2345,19
20240802,093900,20296500,2345,2345,2345,2345,73
20240802,093800,20125315,2345,2345,2345,2345,72
20240802,093700,19956475,2345,2345,2345,2345,105
20240802,093600,19710250,2340,2340,2340,2340,1
20240802,093500,19707910,2345,2340,2345,2340,107
20240802,093400,19457280,2345,2345,2350,2345,1107
20240802,093300,16861090,2350,2350,2350,2350,0
20240802,093200,16861090,2350,2350,2350,2350,18
20240802,093100,16818790,2350,2350,2350,2350,37
20240802,093000,16731840,2350,2350,2350,2350,374
20240802,092900,15852940,2350,2350,2350,2350,0
20240802,092800,15852940,2350,2350,2350,2350,0
20240802,092700,15852940,2350,2350,2350,2350,0
20240802,092600,15852940,2350,2350,2350,2350,0
20240802,092500,15852940,2350,2350,2350,2350,0
20240802,092400,15852940,2350,2350,2350,2350,0
20240802,092300,15852940,2350,2350,2350,2350,0
20240802,092200,15852940,2350,2350,2350,2350,0
20240802,092100,15852940,2350,2350,2350,2350,0
20240802,092000,15852940,2350,2350,2350,2350,494
20240802,091900,14692040,2350,2350,2350,2350,1148
20240802,091800,11994240,2340,2340,2340,2340,0
20240802,091700,11994240,2340,2345,2345,2340,3000
20240802,091600,4973605,2350,2360,2360,2350,15
20240802,091500,4938345,2355,2355,2355,2355,1
20240802,091400,4935990,2355,2355,2355,2355,0
20240802,091300,4935990,2355,2355,2355,2355,142
20240802,091200,4601580,2355,2360,2360,2355,56
20240802,091100,4469450,2355,2355,2355,2355,0
20240802,091000,4469450,2355,2360,2360,2355,23
20240802,090900,4415270,2360,2360,2365,2360,7
20240802,090800,4398740,2365,2365,2365,2365,0
20240802,090700,4398740,2365,2365,2365,2365,0
20240802,090600,4398740,2365,2365,2365,2365,0
20240802,090500,4398740,2365,2365,2365,2365,0
20240802,090400,4398740,2365,2370,2370,2365,8
20240802,090300,4379810,2365,2365,2365,2365,4
20240802,090200,4370350,2365,2375,2375,2335,709
20240802,090100,2701515,2375,2375,2375,2375,105
20240802,090000,2452140,2390,2390,2390,2390,826