KissMeData/045340/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192600,24588060,4935,4935,4935,4935,167
20240812,192500,24588060,4935,4935,4935,4935,0
20240812,192400,24588060,4935,4935,4935,4935,0
20240812,192300,24588060,4935,4935,4935,4935,0
20240812,192200,24588060,4935,4935,4935,4935,0
20240812,192100,24588060,4935,4935,4935,4935,0
20240812,192000,24588060,4935,4935,4935,4935,0
20240812,191900,24588060,4935,4935,4935,4935,0
20240812,191800,24588060,4935,4935,4935,4935,0
20240812,191700,24588060,4935,4935,4935,4935,0
20240812,191600,24588060,4935,4935,4935,4935,0
20240812,191500,24588060,4935,4935,4935,4935,0
20240812,191400,24588060,4935,4935,4935,4935,0
20240812,191300,24588060,4935,4935,4935,4935,0
20240812,191200,24588060,4935,4935,4935,4935,0
20240812,191100,24588060,4935,4935,4935,4935,0
20240812,191000,24588060,4935,4935,4935,4935,0
20240812,190900,24588060,4935,4935,4935,4935,0
20240812,190800,24588060,4935,4935,4935,4935,0
20240812,190700,24588060,4935,4935,4935,4935,0
20240812,190600,24588060,4935,4935,4935,4935,0
20240812,190500,24588060,4935,4935,4935,4935,0
20240812,190400,24588060,4935,4935,4935,4935,0
20240812,190300,24588060,4935,4935,4935,4935,0
20240812,190200,24588060,4935,4935,4935,4935,0
20240812,190100,24588060,4935,4935,4935,4935,0
20240812,190000,24588060,4935,4935,4935,4935,0
20240812,185900,24588060,4935,4935,4935,4935,0
20240812,185800,24588060,4935,4935,4935,4935,0
20240812,185700,24588060,4935,4935,4935,4935,0
20240812,185600,24588060,4935,4935,4935,4935,167
20240812,185500,24588060,4935,4935,4935,4935,0
20240812,185400,24588060,4935,4935,4935,4935,0
20240812,185300,24588060,4935,4935,4935,4935,0
20240812,185200,24588060,4935,4935,4935,4935,0
20240812,185100,24588060,4935,4935,4935,4935,0
20240812,185000,24588060,4935,4935,4935,4935,0
20240812,184900,24588060,4935,4935,4935,4935,0
20240812,184800,24588060,4935,4935,4935,4935,0
20240812,184700,24588060,4935,4935,4935,4935,0
20240812,184600,24588060,4935,4935,4935,4935,0
20240812,184500,24588060,4935,4935,4935,4935,0
20240812,184400,24588060,4935,4935,4935,4935,0
20240812,184300,24588060,4935,4935,4935,4935,0
20240812,184200,24588060,4935,4935,4935,4935,0
20240812,184100,24588060,4935,4935,4935,4935,0
20240812,184000,24588060,4935,4935,4935,4935,0
20240812,183900,24588060,4935,4935,4935,4935,0
20240812,183800,24588060,4935,4935,4935,4935,0
20240812,183700,24588060,4935,4935,4935,4935,0
20240812,183600,24588060,4935,4935,4935,4935,0
20240812,183500,24588060,4935,4935,4935,4935,0
20240812,183400,24588060,4935,4935,4935,4935,0
20240812,183300,24588060,4935,4935,4935,4935,0
20240812,183200,24588060,4935,4935,4935,4935,0
20240812,183100,24588060,4935,4935,4935,4935,0
20240812,183000,24588060,4935,4935,4935,4935,0
20240812,182900,24588060,4935,4935,4935,4935,0
20240812,182800,24588060,4935,4935,4935,4935,0
20240812,182700,24588060,4935,4935,4935,4935,0
20240812,182600,24588060,4935,4935,4935,4935,167
20240812,182500,24588060,4935,4935,4935,4935,0
20240812,182400,24588060,4935,4935,4935,4935,0
20240812,182300,24588060,4935,4935,4935,4935,0
20240812,182200,24588060,4935,4935,4935,4935,0
20240812,182100,24588060,4935,4935,4935,4935,0
20240812,182000,24588060,4935,4935,4935,4935,0
20240812,181900,24588060,4935,4935,4935,4935,0
20240812,181800,24588060,4935,4935,4935,4935,0
20240812,181700,24588060,4935,4935,4935,4935,0
20240812,181600,24588060,4935,4935,4935,4935,0
20240812,181500,24588060,4935,4935,4935,4935,0
20240812,181400,24588060,4935,4935,4935,4935,0
20240812,181300,24588060,4935,4935,4935,4935,0
20240812,181200,24588060,4935,4935,4935,4935,0
20240812,181100,24588060,4935,4935,4935,4935,0
20240812,181000,24588060,4935,4935,4935,4935,0
20240812,180900,24588060,4935,4935,4935,4935,0
20240812,180800,24588060,4935,4935,4935,4935,0
20240812,180700,24588060,4935,4935,4935,4935,0
20240812,180600,24588060,4935,4935,4935,4935,0
20240812,180500,24588060,4935,4935,4935,4935,0
20240812,180400,24588060,4935,4935,4935,4935,0
20240812,180300,24588060,4935,4935,4935,4935,0
20240812,180200,24588060,4935,4935,4935,4935,0
20240812,180100,24588060,4935,4935,4935,4935,0
20240812,180000,24588060,4935,4935,4935,4935,0
20240812,175900,24588060,4935,4935,4935,4935,0
20240812,175800,24588060,4935,4935,4935,4935,0
20240812,175700,24588060,4935,4935,4935,4935,0
20240812,175600,24588060,4935,4935,4935,4935,167
20240812,175500,24588060,4935,4935,4935,4935,0
20240812,175400,24588060,4935,4935,4935,4935,0
20240812,175300,24588060,4935,4935,4935,4935,0
20240812,175200,24588060,4935,4935,4935,4935,0
20240812,175100,24588060,4935,4935,4935,4935,0
20240812,175000,24588060,4935,4935,4935,4935,0
20240812,174900,24588060,4935,4935,4935,4935,0
20240812,174800,24588060,4935,4935,4935,4935,0
20240812,174700,24588060,4935,4935,4935,4935,0
20240812,174600,24588060,4935,4935,4935,4935,0
20240812,174500,24588060,4935,4935,4935,4935,0
20240812,174400,24588060,4935,4935,4935,4935,0
20240812,174300,24588060,4935,4935,4935,4935,0
20240812,174200,24588060,4935,4935,4935,4935,0
20240812,174100,24588060,4935,4935,4935,4935,0
20240812,174000,24588060,4935,4935,4935,4935,0
20240812,173900,24588060,4935,4935,4935,4935,0
20240812,173800,24588060,4935,4935,4935,4935,0
20240812,173700,24588060,4935,4935,4935,4935,0
20240812,173600,24588060,4935,4935,4935,4935,0
20240812,173500,24588060,4935,4935,4935,4935,0
20240812,173400,24588060,4935,4935,4935,4935,0
20240812,173300,24588060,4935,4935,4935,4935,0
20240812,173200,24588060,4935,4935,4935,4935,0
20240812,173100,24588060,4935,4935,4935,4935,0
20240812,173000,24588060,4935,4935,4935,4935,0
20240812,172900,24588060,4935,4935,4935,4935,0
20240812,172800,24588060,4935,4935,4935,4935,0
20240812,172700,24588060,4935,4935,4935,4935,0
20240812,172600,24588060,4935,4935,4935,4935,167
20240812,172500,24588060,4935,4935,4935,4935,0
20240812,172400,24588060,4935,4935,4935,4935,0
20240812,172300,24588060,4935,4935,4935,4935,0
20240812,172200,24588060,4935,4935,4935,4935,0
20240812,172100,24588060,4935,4935,4935,4935,0
20240812,172000,24588060,4935,4935,4935,4935,0
20240812,171900,24588060,4935,4935,4935,4935,0
20240812,171800,24588060,4935,4935,4935,4935,0
20240812,171700,24588060,4935,4935,4935,4935,0
20240812,171600,24588060,4935,4935,4935,4935,0
20240812,171500,24588060,4935,4935,4935,4935,0
20240812,171400,24588060,4935,4935,4935,4935,0
20240812,171300,24588060,4935,4935,4935,4935,0
20240812,171200,24588060,4935,4935,4935,4935,0
20240812,171100,24588060,4935,4935,4935,4935,0
20240812,171000,24588060,4935,4935,4935,4935,0
20240812,170900,24588060,4935,4935,4935,4935,0
20240812,170800,24588060,4935,4935,4935,4935,0
20240812,170700,24588060,4935,4935,4935,4935,0
20240812,170600,24588060,4935,4935,4935,4935,0
20240812,170500,24588060,4935,4935,4935,4935,0
20240812,170400,24588060,4935,4935,4935,4935,0
20240812,170300,24588060,4935,4935,4935,4935,0
20240812,170200,24588060,4935,4935,4935,4935,0
20240812,170100,24588060,4935,4935,4935,4935,0
20240812,170000,24588060,4935,4935,4935,4935,0
20240812,165900,24588060,4935,4935,4935,4935,0
20240812,165800,24588060,4935,4935,4935,4935,0
20240812,165700,24588060,4935,4935,4935,4935,0
20240812,165600,24588060,4935,4935,4935,4935,167
20240812,165500,24588060,4935,4935,4935,4935,0
20240812,165400,24588060,4935,4935,4935,4935,0
20240812,165300,24588060,4935,4935,4935,4935,0
20240812,165200,24588060,4935,4935,4935,4935,0
20240812,165100,24588060,4935,4935,4935,4935,0
20240812,165000,24588060,4935,4935,4935,4935,0
20240812,164900,24588060,4935,4935,4935,4935,0
20240812,164800,24588060,4935,4935,4935,4935,0
20240812,164700,24588060,4935,4935,4935,4935,0
20240812,164600,24588060,4935,4935,4935,4935,0
20240812,164500,24588060,4935,4935,4935,4935,0
20240812,164400,24588060,4935,4935,4935,4935,0
20240812,164300,24588060,4935,4935,4935,4935,0
20240812,164200,24588060,4935,4935,4935,4935,0
20240812,164100,24588060,4935,4935,4935,4935,0
20240812,164000,24588060,4935,4935,4935,4935,0
20240812,163900,24588060,4935,4935,4935,4935,0
20240812,163800,24588060,4935,4935,4935,4935,0
20240812,163700,24588060,4935,4935,4935,4935,0
20240812,163600,24588060,4935,4935,4935,4935,0
20240812,163500,24588060,4935,4935,4935,4935,0
20240812,163400,24588060,4935,4935,4935,4935,0
20240812,163300,24588060,4935,4935,4935,4935,0
20240812,163200,24588060,4935,4935,4935,4935,0
20240812,163100,24588060,4935,4935,4935,4935,0
20240812,163000,24588060,4935,4935,4935,4935,0
20240812,162900,24588060,4935,4935,4935,4935,0
20240812,162800,24588060,4935,4935,4935,4935,0
20240812,162700,24588060,4935,4935,4935,4935,0
20240812,162600,24588060,4935,4935,4935,4935,167
20240812,162500,24588060,4935,4935,4935,4935,0
20240812,162400,24588060,4935,4935,4935,4935,0
20240812,162300,24588060,4935,4935,4935,4935,0
20240812,162200,24588060,4935,4935,4935,4935,0
20240812,162100,24588060,4935,4935,4935,4935,0
20240812,162000,24588060,4935,4935,4935,4935,0
20240812,161900,24588060,4935,4935,4935,4935,0
20240812,161800,24588060,4935,4935,4935,4935,0
20240812,161700,24588060,4935,4935,4935,4935,0
20240812,161600,24588060,4935,4935,4935,4935,0
20240812,161500,24588060,4935,4935,4935,4935,0
20240812,161400,24588060,4935,4935,4935,4935,0
20240812,161300,24588060,4935,4935,4935,4935,0
20240812,161200,24588060,4935,4935,4935,4935,0
20240812,161100,24588060,4935,4935,4935,4935,0
20240812,161000,24588060,4935,4935,4935,4935,0
20240812,160900,24588060,4935,4935,4935,4935,0
20240812,160800,24588060,4935,4935,4935,4935,0
20240812,160700,24588060,4935,4935,4935,4935,0
20240812,160600,24588060,4935,4935,4935,4935,0
20240812,160500,24588060,4935,4935,4935,4935,0
20240812,160400,24588060,4935,4935,4935,4935,0
20240812,160300,24588060,4935,4935,4935,4935,0
20240812,160200,24588060,4935,4935,4935,4935,0
20240812,160100,24588060,4935,4935,4935,4935,0
20240812,160000,24588060,4935,4935,4935,4935,0
20240812,155900,24588060,4935,4935,4935,4935,0
20240812,155800,24588060,4935,4935,4935,4935,0
20240812,155700,24588060,4935,4935,4935,4935,0
20240812,155600,24588060,4935,4935,4935,4935,167
20240812,155500,24588060,4935,4935,4935,4935,0
20240812,155400,24588060,4935,4935,4935,4935,0
20240812,155300,24588060,4935,4935,4935,4935,0
20240812,155200,24588060,4935,4935,4935,4935,0
20240812,155100,24588060,4935,4935,4935,4935,0
20240812,155000,24588060,4935,4935,4935,4935,0
20240812,154900,24588060,4935,4935,4935,4935,0
20240812,154800,24588060,4935,4935,4935,4935,0
20240812,154700,24588060,4935,4935,4935,4935,0
20240812,154600,24588060,4935,4935,4935,4935,0
20240812,154500,24588060,4935,4935,4935,4935,0
20240812,154400,24588060,4935,4935,4935,4935,0
20240812,154300,24588060,4935,4935,4935,4935,0
20240812,154200,24588060,4935,4935,4935,4935,0
20240812,154100,24588060,4935,4935,4935,4935,0
20240812,154000,24588060,4935,4935,4935,4935,0
20240812,153900,24588060,4935,4935,4935,4935,0
20240812,153800,24588060,4935,4935,4935,4935,0
20240812,153700,24588060,4935,4935,4935,4935,0
20240812,153600,24588060,4935,4935,4935,4935,0
20240812,153500,24588060,4935,4935,4935,4935,0
20240812,153400,24588060,4935,4935,4935,4935,0
20240812,153300,24588060,4935,4935,4935,4935,0
20240812,153200,24588060,4935,4935,4935,4935,0
20240812,153100,24588060,4935,4935,4935,4935,0
20240812,153000,24588060,4935,4935,4935,4935,167
20240812,152900,23763915,4915,4915,4915,4915,0
20240812,152800,23763915,4915,4915,4915,4915,0
20240812,152700,23763915,4915,4915,4915,4915,0
20240812,152600,23763915,4915,4915,4915,4915,0
20240812,152500,23763915,4915,4915,4915,4915,0
20240812,152400,23763915,4915,4915,4915,4915,0
20240812,152300,23763915,4915,4915,4915,4915,0
20240812,152200,23763915,4915,4915,4915,4915,0
20240812,152100,23763915,4915,4915,4915,4915,0
20240812,152000,23763915,4915,4915,4915,4915,0
20240812,151900,23763915,4915,4915,4915,4915,400
20240812,151800,21797915,4900,4910,4910,4900,112
20240812,151700,21248115,4910,4910,4910,4910,300
20240812,151600,19775115,4910,4910,4910,4910,17
20240812,151500,19691645,4915,4915,4915,4915,0
20240812,151400,19691645,4915,4915,4915,4915,0
20240812,151300,19691645,4915,4915,4915,4915,10
20240812,151200,19642495,4915,4915,4915,4915,0
20240812,151100,19642495,4915,4915,4915,4915,10
20240812,151000,19593345,4915,4915,4915,4915,0
20240812,150900,19593345,4915,4915,4915,4915,100
20240812,150800,19101845,4915,4915,4915,4915,1
20240812,150700,19096930,4915,4915,4915,4915,0
20240812,150600,19096930,4915,4915,4915,4915,0
20240812,150500,19096930,4915,4915,4915,4915,0
20240812,150400,19096930,4915,4915,4915,4915,0
20240812,150300,19096930,4915,4915,4915,4915,10
20240812,150200,19047780,4915,4915,4915,4915,0
20240812,150100,19047780,4915,4915,4915,4915,0
20240812,150000,19047780,4915,4915,4915,4915,0
20240812,145900,19047780,4915,4915,4915,4915,0
20240812,145800,19047780,4915,4910,4915,4910,56
20240812,145700,18772815,4910,4910,4910,4910,0
20240812,145600,18772815,4910,4910,4910,4910,1
20240812,145500,18767905,4910,4910,4910,4910,0
20240812,145400,18767905,4910,4910,4910,4910,0
20240812,145300,18767905,4910,4910,4910,4910,0
20240812,145200,18767905,4910,4910,4910,4910,0
20240812,145100,18767905,4910,4910,4910,4910,0
20240812,145000,18767905,4910,4910,4910,4910,0
20240812,144900,18767905,4910,4910,4910,4910,0
20240812,144800,18767905,4910,4910,4910,4910,0
20240812,144700,18767905,4910,4910,4910,4910,0
20240812,144600,18767905,4910,4910,4910,4910,0
20240812,144500,18767905,4910,4910,4910,4910,0
20240812,144400,18767905,4910,4910,4910,4910,0
20240812,144300,18767905,4910,4910,4910,4910,1
20240812,144200,18762995,4915,4915,4915,4915,0
20240812,144100,18762995,4915,4915,4915,4915,0
20240812,144000,18762995,4915,4915,4915,4915,0
20240812,143900,18762995,4915,4915,4915,4915,0
20240812,143800,18762995,4915,4915,4915,4915,0
20240812,143700,18762995,4915,4915,4915,4915,0
20240812,143600,18762995,4915,4915,4915,4915,50
20240812,143500,18517245,4915,4915,4915,4915,0
20240812,143400,18517245,4915,4910,4915,4910,2
20240812,143300,18507420,4915,4915,4915,4915,0
20240812,143200,18507420,4915,4915,4915,4915,0
20240812,143100,18507420,4915,4915,4915,4915,0
20240812,143000,18507420,4915,4915,4915,4915,0
20240812,142900,18507420,4915,4915,4915,4915,0
20240812,142800,18507420,4915,4915,4915,4915,0
20240812,142700,18507420,4915,4915,4915,4915,0
20240812,142600,18507420,4915,4915,4915,4915,0
20240812,142500,18507420,4915,4915,4915,4915,0
20240812,142400,18507420,4915,4915,4915,4915,0
20240812,142300,18507420,4915,4915,4915,4915,0
20240812,142200,18507420,4915,4915,4915,4915,0
20240812,142100,18507420,4915,4915,4915,4915,0
20240812,142000,18507420,4915,4915,4915,4915,0
20240812,141900,18507420,4915,4915,4915,4915,1
20240812,141800,18502505,4895,4900,4915,4895,340
20240812,141700,16837225,4920,4920,4920,4920,0
20240812,141600,16837225,4920,4920,4920,4920,1
20240812,141500,16832305,4900,4900,4900,4900,0
20240812,141400,16832305,4900,4900,4900,4900,2
20240812,141300,16822505,4920,4920,4920,4920,0
20240812,141200,16822505,4920,4920,4920,4920,0
20240812,141100,16822505,4920,4920,4920,4920,0
20240812,141000,16822505,4920,4920,4920,4920,0
20240812,140900,16822505,4920,4920,4920,4920,0
20240812,140800,16822505,4920,4920,4920,4920,0
20240812,140700,16822505,4920,4920,4920,4920,0
20240812,140600,16822505,4920,4920,4920,4920,0
20240812,140500,16822505,4920,4920,4920,4920,0
20240812,140400,16822505,4920,4920,4920,4920,0
20240812,140300,16822505,4920,4920,4920,4920,0
20240812,140200,16822505,4920,4920,4920,4920,0
20240812,140100,16822505,4920,4920,4920,4920,0
20240812,140000,16822505,4920,4920,4920,4920,0
20240812,135900,16822505,4920,4920,4920,4920,0
20240812,135800,16822505,4920,4920,4920,4920,0
20240812,135700,16822505,4920,4920,4920,4920,0
20240812,135600,16822505,4920,4920,4920,4920,0
20240812,135500,16822505,4920,4920,4920,4920,1200
20240812,135400,10918505,4920,4920,4920,4920,0
20240812,135300,10918505,4920,4920,4920,4920,0
20240812,135200,10918505,4920,4920,4920,4920,0
20240812,135100,10918505,4920,4920,4920,4920,0
20240812,135000,10918505,4920,4920,4920,4920,0
20240812,134900,10918505,4920,4920,4920,4920,0
20240812,134800,10918505,4920,4920,4920,4920,0
20240812,134700,10918505,4920,4920,4920,4920,17
20240812,134600,10834865,4900,4900,4900,4900,0
20240812,134500,10834865,4900,4900,4900,4900,0
20240812,134400,10834865,4900,4900,4900,4900,30
20240812,134300,10687865,4920,4920,4920,4920,0
20240812,134200,10687865,4920,4920,4920,4920,0
20240812,134100,10687865,4920,4920,4920,4920,0
20240812,134000,10687865,4920,4920,4920,4920,1
20240812,133900,10682945,4900,4900,4900,4900,0
20240812,133800,10682945,4900,4900,4900,4900,0
20240812,133700,10682945,4900,4900,4900,4900,0
20240812,133600,10682945,4900,4905,4905,4900,300
20240812,133500,9212930,4905,4905,4905,4905,50
20240812,133400,8967680,4910,4910,4910,4910,0
20240812,133300,8967680,4910,4910,4910,4910,0
20240812,133200,8967680,4910,4910,4910,4910,0
20240812,133100,8967680,4910,4910,4910,4910,0
20240812,133000,8967680,4910,4910,4910,4910,0
20240812,132900,8967680,4910,4910,4910,4910,0
20240812,132800,8967680,4910,4910,4910,4910,0
20240812,132700,8967680,4910,4910,4910,4910,0
20240812,132600,8967680,4910,4910,4910,4910,0
20240812,132500,8967680,4910,4910,4910,4910,0
20240812,132400,8967680,4910,4920,4920,4910,19
20240812,132300,8874300,4920,4920,4920,4920,0
20240812,132200,8874300,4920,4920,4920,4920,0
20240812,132100,8874300,4920,4920,4920,4920,0
20240812,132000,8874300,4920,4920,4920,4920,0
20240812,131900,8874300,4920,4920,4920,4920,1
20240812,131800,8869380,4905,4905,4905,4905,0
20240812,131700,8869380,4905,4905,4905,4905,0
20240812,131600,8869380,4905,4905,4905,4905,0
20240812,131500,8869380,4905,4905,4905,4905,0
20240812,131400,8869380,4905,4905,4905,4905,1
20240812,131300,8864475,4915,4915,4915,4915,0
20240812,131200,8864475,4915,4915,4915,4915,0
20240812,131100,8864475,4915,4915,4915,4915,0
20240812,131000,8864475,4915,4915,4915,4915,0
20240812,130900,8864475,4915,4915,4915,4915,0
20240812,130800,8864475,4915,4915,4915,4915,0
20240812,130700,8864475,4915,4915,4915,4915,0
20240812,130600,8864475,4915,4915,4915,4915,0
20240812,130500,8864475,4915,4915,4915,4915,0
20240812,130400,8864475,4915,4915,4915,4915,0
20240812,130300,8864475,4915,4915,4915,4915,1
20240812,130200,8859560,4905,4905,4905,4905,61
20240812,130100,8560355,4920,4920,4920,4920,0
20240812,130000,8560355,4920,4920,4920,4920,0
20240812,125900,8560355,4920,4920,4920,4920,0
20240812,125800,8560355,4920,4920,4920,4920,0
20240812,125700,8560355,4920,4915,4920,4915,500
20240812,125600,6102605,4920,4920,4920,4920,0
20240812,125500,6102605,4920,4920,4920,4920,0
20240812,125400,6102605,4920,4920,4920,4920,0
20240812,125300,6102605,4920,4920,4920,4920,0
20240812,125200,6102605,4920,4920,4920,4920,0
20240812,125100,6102605,4920,4920,4920,4920,0
20240812,125000,6102605,4920,4920,4920,4920,0
20240812,124900,6102605,4920,4920,4920,4920,0
20240812,124800,6102605,4920,4920,4920,4920,0
20240812,124700,6102605,4920,4920,4920,4920,0
20240812,124600,6102605,4920,4920,4920,4920,0
20240812,124500,6102605,4920,4920,4920,4920,0
20240812,124400,6102605,4920,4920,4920,4920,0
20240812,124300,6102605,4920,4920,4920,4920,0
20240812,124200,6102605,4920,4920,4920,4920,0
20240812,124100,6102605,4920,4920,4920,4920,0
20240812,124000,6102605,4920,4920,4920,4920,0
20240812,123900,6102605,4920,4920,4920,4920,0
20240812,123800,6102605,4920,4920,4920,4920,0
20240812,123700,6102605,4920,4920,4920,4920,0
20240812,123600,6102605,4920,4920,4920,4920,0
20240812,123500,6102605,4920,4920,4920,4920,0
20240812,123400,6102605,4920,4920,4920,4920,0
20240812,123300,6102605,4920,4920,4920,4920,0
20240812,123200,6102605,4920,4920,4920,4920,0
20240812,123100,6102605,4920,4920,4920,4920,0
20240812,123000,6102605,4920,4920,4920,4920,0
20240812,122900,6102605,4920,4920,4920,4920,0
20240812,122800,6102605,4920,4920,4920,4920,0
20240812,122700,6102605,4920,4920,4920,4920,0
20240812,122600,6102605,4920,4920,4920,4920,0
20240812,122500,6102605,4920,4920,4920,4920,0
20240812,122400,6102605,4920,4920,4920,4920,0
20240812,122300,6102605,4920,4920,4920,4920,0
20240812,122200,6102605,4920,4920,4920,4920,0
20240812,122100,6102605,4920,4920,4920,4920,0
20240812,122000,6102605,4920,4920,4920,4920,0
20240812,121900,6102605,4920,4920,4920,4920,0
20240812,121800,6102605,4920,4920,4920,4920,0
20240812,121700,6102605,4920,4920,4920,4920,0
20240812,121600,6102605,4920,4920,4920,4920,0
20240812,121500,6102605,4920,4910,4920,4910,31
20240812,121400,5950380,4910,4910,4910,4910,0
20240812,121300,5950380,4910,4910,4910,4910,0
20240812,121200,5950380,4910,4910,4910,4910,0
20240812,121100,5950380,4910,4910,4910,4910,0
20240812,121000,5950380,4910,4910,4910,4910,0
20240812,120900,5950380,4910,4910,4910,4910,0
20240812,120800,5950380,4910,4910,4910,4910,0
20240812,120700,5950380,4910,4910,4910,4910,0
20240812,120600,5950380,4910,4910,4910,4910,0
20240812,120500,5950380,4910,4910,4910,4910,0
20240812,120400,5950380,4910,4910,4910,4910,0
20240812,120300,5950380,4910,4910,4910,4910,0
20240812,120200,5950380,4910,4910,4910,4910,0
20240812,120100,5950380,4910,4910,4910,4910,0
20240812,120000,5950380,4910,4910,4910,4910,0
20240812,115900,5950380,4910,4910,4910,4910,0
20240812,115800,5950380,4910,4910,4910,4910,1
20240812,115700,5945470,4905,4905,4905,4905,1
20240812,115600,5940565,4910,4910,4910,4910,0
20240812,115500,5940565,4910,4910,4910,4910,0
20240812,115400,5940565,4910,4910,4910,4910,0
20240812,115300,5940565,4910,4910,4910,4910,0
20240812,115200,5940565,4910,4910,4910,4910,0
20240812,115100,5940565,4910,4910,4910,4910,0
20240812,115000,5940565,4910,4915,4915,4910,48
20240812,114900,5704880,4910,4910,4910,4910,0
20240812,114800,5704880,4910,4910,4910,4910,1
20240812,114700,5699970,4925,4925,4925,4925,0
20240812,114600,5699970,4925,4925,4925,4925,0
20240812,114500,5699970,4925,4925,4925,4925,0
20240812,114400,5699970,4925,4925,4925,4925,0
20240812,114300,5699970,4925,4925,4925,4925,0
20240812,114200,5699970,4925,4925,4925,4925,0
20240812,114100,5699970,4925,4925,4925,4925,0
20240812,114000,5699970,4925,4925,4925,4925,0
20240812,113900,5699970,4925,4925,4925,4925,0
20240812,113800,5699970,4925,4925,4925,4925,0
20240812,113700,5699970,4925,4925,4925,4925,0
20240812,113600,5699970,4925,4925,4925,4925,0
20240812,113500,5699970,4925,4925,4925,4925,0
20240812,113400,5699970,4925,4925,4925,4925,0
20240812,113300,5699970,4925,4925,4925,4925,0
20240812,113200,5699970,4925,4925,4925,4925,0
20240812,113100,5699970,4925,4925,4925,4925,0
20240812,113000,5699970,4925,4925,4925,4925,0
20240812,112900,5699970,4925,4925,4925,4925,0
20240812,112800,5699970,4925,4925,4925,4925,0
20240812,112700,5699970,4925,4925,4925,4925,0
20240812,112600,5699970,4925,4925,4925,4925,0
20240812,112500,5699970,4925,4925,4925,4925,0
20240812,112400,5699970,4925,4925,4925,4925,0
20240812,112300,5699970,4925,4925,4925,4925,0
20240812,112200,5699970,4925,4925,4925,4925,0
20240812,112100,5699970,4925,4925,4925,4925,0
20240812,112000,5699970,4925,4925,4925,4925,0
20240812,111900,5699970,4925,4925,4925,4925,0
20240812,111800,5699970,4925,4925,4925,4925,0
20240812,111700,5699970,4925,4925,4925,4925,0
20240812,111600,5699970,4925,4925,4925,4925,0
20240812,111500,5699970,4925,4925,4925,4925,0
20240812,111400,5699970,4925,4925,4925,4925,0
20240812,111300,5699970,4925,4925,4925,4925,0
20240812,111200,5699970,4925,4925,4925,4925,0
20240812,111100,5699970,4925,4925,4925,4925,0
20240812,111000,5699970,4925,4925,4925,4925,0
20240812,110900,5699970,4925,4925,4925,4925,0
20240812,110800,5699970,4925,4925,4925,4925,0
20240812,110700,5699970,4925,4925,4925,4925,0
20240812,110600,5699970,4925,4925,4925,4925,0
20240812,110500,5699970,4925,4925,4925,4925,0
20240812,110400,5699970,4925,4925,4925,4925,0
20240812,110300,5699970,4925,4925,4925,4925,0
20240812,110200,5699970,4925,4925,4925,4925,0
20240812,110100,5699970,4925,4925,4925,4925,0
20240812,110000,5699970,4925,4925,4925,4925,0
20240812,105900,5699970,4925,4925,4925,4925,0
20240812,105800,5699970,4925,4925,4925,4925,0
20240812,105700,5699970,4925,4925,4925,4925,0
20240812,105600,5699970,4925,4925,4925,4925,0
20240812,105500,5699970,4925,4925,4925,4925,0
20240812,105400,5699970,4925,4925,4925,4925,0
20240812,105300,5699970,4925,4925,4925,4925,0
20240812,105200,5699970,4925,4925,4925,4925,0
20240812,105100,5699970,4925,4925,4925,4925,1
20240812,105000,5695045,4925,4925,4925,4925,0
20240812,104900,5695045,4925,4925,4925,4925,0
20240812,104800,5695045,4925,4925,4925,4925,0
20240812,104700,5695045,4925,4925,4925,4925,0
20240812,104600,5695045,4925,4925,4925,4925,0
20240812,104500,5695045,4925,4925,4925,4925,0
20240812,104400,5695045,4925,4925,4925,4925,0
20240812,104300,5695045,4925,4925,4925,4925,0
20240812,104200,5695045,4925,4925,4925,4925,0
20240812,104100,5695045,4925,4925,4925,4925,0
20240812,104000,5695045,4925,4925,4925,4925,0
20240812,103900,5695045,4925,4925,4925,4925,0
20240812,103800,5695045,4925,4925,4925,4925,0
20240812,103700,5695045,4925,4925,4925,4925,0
20240812,103600,5695045,4925,4925,4925,4925,0
20240812,103500,5695045,4925,4925,4925,4925,0
20240812,103400,5695045,4925,4925,4925,4925,0
20240812,103300,5695045,4925,4910,4925,4910,3
20240812,103200,5680300,4930,4930,4930,4930,0
20240812,103100,5680300,4930,4930,4930,4930,0
20240812,103000,5680300,4930,4930,4930,4930,0
20240812,102900,5680300,4930,4930,4930,4930,0
20240812,102800,5680300,4930,4930,4930,4930,0
20240812,102700,5680300,4930,4930,4930,4930,0
20240812,102600,5680300,4930,4930,4930,4930,0
20240812,102500,5680300,4930,4930,4930,4930,0
20240812,102400,5680300,4930,4930,4930,4930,0
20240812,102300,5680300,4930,4930,4930,4930,0
20240812,102200,5680300,4930,4930,4930,4930,0
20240812,102100,5680300,4930,4930,4930,4930,0
20240812,102000,5680300,4930,4930,4930,4930,0
20240812,101900,5680300,4930,4930,4930,4930,0
20240812,101800,5680300,4930,4930,4930,4930,0
20240812,101700,5680300,4930,4930,4930,4930,0
20240812,101600,5680300,4930,4930,4930,4930,0
20240812,101500,5680300,4930,4930,4930,4930,0
20240812,101400,5680300,4930,4930,4930,4930,0
20240812,101300,5680300,4930,4930,4930,4930,0
20240812,101200,5680300,4930,4930,4930,4930,0
20240812,101100,5680300,4930,4930,4930,4930,10
20240812,101000,5631000,4930,4930,4930,4930,0
20240812,100900,5631000,4930,4930,4930,4930,0
20240812,100800,5631000,4930,4930,4930,4930,1
20240812,100700,5626070,4930,4930,4930,4930,0
20240812,100600,5626070,4930,4930,4930,4930,3
20240812,100500,5611280,4930,4930,4930,4930,0
20240812,100400,5611280,4930,4930,4930,4930,0
20240812,100300,5611280,4930,4930,4930,4930,21
20240812,100200,5507750,4935,4935,4935,4935,0
20240812,100100,5507750,4935,4935,4935,4935,0
20240812,100000,5507750,4935,4935,4935,4935,0
20240812,095900,5507750,4935,4935,4935,4935,0
20240812,095800,5507750,4935,4935,4935,4935,0
20240812,095700,5507750,4935,4935,4935,4935,0
20240812,095600,5507750,4935,4935,4935,4935,0
20240812,095500,5507750,4935,4935,4935,4935,0
20240812,095400,5507750,4935,4935,4935,4935,0
20240812,095300,5507750,4935,4935,4935,4935,0
20240812,095200,5507750,4935,4935,4935,4935,0
20240812,095100,5507750,4935,4935,4935,4935,0
20240812,095000,5507750,4935,4935,4935,4935,0
20240812,094900,5507750,4935,4935,4935,4935,0
20240812,094800,5507750,4935,4935,4935,4935,0
20240812,094700,5507750,4935,4935,4935,4935,0
20240812,094600,5507750,4935,4935,4935,4935,0
20240812,094500,5507750,4935,4935,4935,4935,0
20240812,094400,5507750,4935,4935,4935,4935,0
20240812,094300,5507750,4935,4935,4935,4935,0
20240812,094200,5507750,4935,4935,4935,4935,0
20240812,094100,5507750,4935,4935,4935,4935,11
20240812,094000,5453465,4905,4905,4905,4905,0
20240812,093900,5453465,4905,4905,4905,4905,0
20240812,093800,5453465,4905,4905,4905,4905,8
20240812,093700,5414225,4905,4905,4905,4905,0
20240812,093600,5414225,4905,4905,4905,4905,0
20240812,093500,5414225,4905,4905,4905,4905,0
20240812,093400,5414225,4905,4905,4905,4905,0
20240812,093300,5414225,4905,4905,4905,4905,1
20240812,093200,5409320,4935,4935,4935,4935,0
20240812,093100,5409320,4935,4935,4935,4935,3
20240812,093000,5394515,4935,4935,4935,4935,27
20240812,092900,5261270,4905,4905,4905,4905,0
20240812,092800,5261270,4905,4905,4905,4905,1
20240812,092700,5256365,4905,4905,4905,4905,1
20240812,092600,5251460,4935,4935,4935,4935,1
20240812,092500,5246525,4905,4905,4905,4905,0
20240812,092400,5246525,4905,4905,4905,4905,0
20240812,092300,5246525,4905,4905,4905,4905,0
20240812,092200,5246525,4905,4905,4905,4905,0
20240812,092100,5246525,4905,4905,4905,4905,1
20240812,092000,5241620,4935,4935,4935,4935,10
20240812,091900,5192270,4935,4935,4935,4935,0
20240812,091800,5192270,4935,4935,4935,4935,0
20240812,091700,5192270,4935,4935,4935,4935,1
20240812,091600,5187335,4905,4905,4905,4905,0
20240812,091500,5187335,4905,4905,4905,4905,1
20240812,091400,5182430,4935,4935,4935,4935,0
20240812,091300,5182430,4935,4935,4935,4935,0
20240812,091200,5182430,4935,4910,4935,4910,31
20240812,091100,5030195,4905,4905,4905,4905,30
20240812,091000,4883045,4905,4905,4905,4905,1
20240812,090900,4878140,4910,4910,4910,4910,500
20240812,090800,2423140,4910,4910,4910,4910,0
20240812,090700,2423140,4910,4910,4910,4910,2
20240812,090600,2413320,4910,4910,4910,4910,2
20240812,090500,2403500,4940,4940,4940,4940,0
20240812,090400,2403500,4940,4940,4940,4940,400
20240812,090300,427500,4940,4940,4940,4940,0
20240812,090200,427500,4940,4940,4940,4940,30
20240812,090100,279300,4900,4900,4900,4900,23
20240812,090000,166600,4900,4900,4900,4900,34