KissMeData/045340/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192600,84026550,5000,5000,5000,5000,177
20240813,192500,84026550,5000,5000,5000,5000,0
20240813,192400,84026550,5000,5000,5000,5000,0
20240813,192300,84026550,5000,5000,5000,5000,0
20240813,192200,84026550,5000,5000,5000,5000,0
20240813,192100,84026550,5000,5000,5000,5000,0
20240813,192000,84026550,5000,5000,5000,5000,0
20240813,191900,84026550,5000,5000,5000,5000,0
20240813,191800,84026550,5000,5000,5000,5000,0
20240813,191700,84026550,5000,5000,5000,5000,0
20240813,191600,84026550,5000,5000,5000,5000,0
20240813,191500,84026550,5000,5000,5000,5000,0
20240813,191400,84026550,5000,5000,5000,5000,0
20240813,191300,84026550,5000,5000,5000,5000,0
20240813,191200,84026550,5000,5000,5000,5000,0
20240813,191100,84026550,5000,5000,5000,5000,0
20240813,191000,84026550,5000,5000,5000,5000,0
20240813,190900,84026550,5000,5000,5000,5000,0
20240813,190800,84026550,5000,5000,5000,5000,0
20240813,190700,84026550,5000,5000,5000,5000,0
20240813,190600,84026550,5000,5000,5000,5000,0
20240813,190500,84026550,5000,5000,5000,5000,0
20240813,190400,84026550,5000,5000,5000,5000,0
20240813,190300,84026550,5000,5000,5000,5000,0
20240813,190200,84026550,5000,5000,5000,5000,0
20240813,190100,84026550,5000,5000,5000,5000,0
20240813,190000,84026550,5000,5000,5000,5000,0
20240813,185900,84026550,5000,5000,5000,5000,0
20240813,185800,84026550,5000,5000,5000,5000,0
20240813,185700,84026550,5000,5000,5000,5000,0
20240813,185600,84026550,5000,5000,5000,5000,177
20240813,185500,84026550,5000,5000,5000,5000,0
20240813,185400,84026550,5000,5000,5000,5000,0
20240813,185300,84026550,5000,5000,5000,5000,0
20240813,185200,84026550,5000,5000,5000,5000,0
20240813,185100,84026550,5000,5000,5000,5000,0
20240813,185000,84026550,5000,5000,5000,5000,0
20240813,184900,84026550,5000,5000,5000,5000,0
20240813,184800,84026550,5000,5000,5000,5000,0
20240813,184700,84026550,5000,5000,5000,5000,0
20240813,184600,84026550,5000,5000,5000,5000,0
20240813,184500,84026550,5000,5000,5000,5000,0
20240813,184400,84026550,5000,5000,5000,5000,0
20240813,184300,84026550,5000,5000,5000,5000,0
20240813,184200,84026550,5000,5000,5000,5000,0
20240813,184100,84026550,5000,5000,5000,5000,0
20240813,184000,84026550,5000,5000,5000,5000,0
20240813,183900,84026550,5000,5000,5000,5000,0
20240813,183800,84026550,5000,5000,5000,5000,0
20240813,183700,84026550,5000,5000,5000,5000,0
20240813,183600,84026550,5000,5000,5000,5000,0
20240813,183500,84026550,5000,5000,5000,5000,0
20240813,183400,84026550,5000,5000,5000,5000,0
20240813,183300,84026550,5000,5000,5000,5000,0
20240813,183200,84026550,5000,5000,5000,5000,0
20240813,183100,84026550,5000,5000,5000,5000,0
20240813,183000,84026550,5000,5000,5000,5000,0
20240813,182900,84026550,5000,5000,5000,5000,0
20240813,182800,84026550,5000,5000,5000,5000,0
20240813,182700,84026550,5000,5000,5000,5000,0
20240813,182600,84026550,5000,5000,5000,5000,177
20240813,182500,84026550,5000,5000,5000,5000,0
20240813,182400,84026550,5000,5000,5000,5000,0
20240813,182300,84026550,5000,5000,5000,5000,0
20240813,182200,84026550,5000,5000,5000,5000,0
20240813,182100,84026550,5000,5000,5000,5000,0
20240813,182000,84026550,5000,5000,5000,5000,0
20240813,181900,84026550,5000,5000,5000,5000,0
20240813,181800,84026550,5000,5000,5000,5000,0
20240813,181700,84026550,5000,5000,5000,5000,0
20240813,181600,84026550,5000,5000,5000,5000,0
20240813,181500,84026550,5000,5000,5000,5000,0
20240813,181400,84026550,5000,5000,5000,5000,0
20240813,181300,84026550,5000,5000,5000,5000,0
20240813,181200,84026550,5000,5000,5000,5000,0
20240813,181100,84026550,5000,5000,5000,5000,0
20240813,181000,84026550,5000,5000,5000,5000,0
20240813,180900,84026550,5000,5000,5000,5000,0
20240813,180800,84026550,5000,5000,5000,5000,0
20240813,180700,84026550,5000,5000,5000,5000,0
20240813,180600,84026550,5000,5000,5000,5000,0
20240813,180500,84026550,5000,5000,5000,5000,0
20240813,180400,84026550,5000,5000,5000,5000,0
20240813,180300,84026550,5000,5000,5000,5000,0
20240813,180200,84026550,5000,5000,5000,5000,0
20240813,180100,84026550,5000,5000,5000,5000,0
20240813,180000,84026550,5000,5000,5000,5000,0
20240813,175900,84026550,5000,5000,5000,5000,0
20240813,175800,84026550,5000,5000,5000,5000,0
20240813,175700,84026550,5000,5000,5000,5000,0
20240813,175600,84026550,5000,5000,5000,5000,177
20240813,175500,84026550,5000,5000,5000,5000,0
20240813,175400,84026550,5000,5000,5000,5000,0
20240813,175300,84026550,5000,5000,5000,5000,0
20240813,175200,84026550,5000,5000,5000,5000,0
20240813,175100,84026550,5000,5000,5000,5000,0
20240813,175000,84026550,5000,5000,5000,5000,0
20240813,174900,84026550,5000,5000,5000,5000,0
20240813,174800,84026550,5000,5000,5000,5000,0
20240813,174700,84026550,5000,5000,5000,5000,0
20240813,174600,84026550,5000,5000,5000,5000,0
20240813,174500,84026550,5000,5000,5000,5000,0
20240813,174400,84026550,5000,5000,5000,5000,0
20240813,174300,84026550,5000,5000,5000,5000,0
20240813,174200,84026550,5000,5000,5000,5000,0
20240813,174100,84026550,5000,5000,5000,5000,0
20240813,174000,84026550,5000,5000,5000,5000,0
20240813,173900,84026550,5000,5000,5000,5000,0
20240813,173800,84026550,5000,5000,5000,5000,0
20240813,173700,84026550,5000,5000,5000,5000,0
20240813,173600,84026550,5000,5000,5000,5000,0
20240813,173500,84026550,5000,5000,5000,5000,0
20240813,173400,84026550,5000,5000,5000,5000,0
20240813,173300,84026550,5000,5000,5000,5000,0
20240813,173200,84026550,5000,5000,5000,5000,0
20240813,173100,84026550,5000,5000,5000,5000,0
20240813,173000,84026550,5000,5000,5000,5000,0
20240813,172900,84026550,5000,5000,5000,5000,0
20240813,172800,84026550,5000,5000,5000,5000,0
20240813,172700,84026550,5000,5000,5000,5000,0
20240813,172600,84026550,5000,5000,5000,5000,177
20240813,172500,84026550,5000,5000,5000,5000,0
20240813,172400,84026550,5000,5000,5000,5000,0
20240813,172300,84026550,5000,5000,5000,5000,0
20240813,172200,84026550,5000,5000,5000,5000,0
20240813,172100,84026550,5000,5000,5000,5000,0
20240813,172000,84026550,5000,5000,5000,5000,0
20240813,171900,84026550,5000,5000,5000,5000,0
20240813,171800,84026550,5000,5000,5000,5000,0
20240813,171700,84026550,5000,5000,5000,5000,0
20240813,171600,84026550,5000,5000,5000,5000,0
20240813,171500,84026550,5000,5000,5000,5000,0
20240813,171400,84026550,5000,5000,5000,5000,0
20240813,171300,84026550,5000,5000,5000,5000,0
20240813,171200,84026550,5000,5000,5000,5000,0
20240813,171100,84026550,5000,5000,5000,5000,0
20240813,171000,84026550,5000,5000,5000,5000,0
20240813,170900,84026550,5000,5000,5000,5000,0
20240813,170800,84026550,5000,5000,5000,5000,0
20240813,170700,84026550,5000,5000,5000,5000,0
20240813,170600,84026550,5000,5000,5000,5000,0
20240813,170500,84026550,5000,5000,5000,5000,0
20240813,170400,84026550,5000,5000,5000,5000,0
20240813,170300,84026550,5000,5000,5000,5000,0
20240813,170200,84026550,5000,5000,5000,5000,0
20240813,170100,84026550,5000,5000,5000,5000,0
20240813,170000,84026550,5000,5000,5000,5000,0
20240813,165900,84026550,5000,5000,5000,5000,0
20240813,165800,84026550,5000,5000,5000,5000,0
20240813,165700,84026550,5000,5000,5000,5000,0
20240813,165600,84026550,5000,5000,5000,5000,177
20240813,165500,84026550,5000,5000,5000,5000,0
20240813,165400,84026550,5000,5000,5000,5000,0
20240813,165300,84026550,5000,5000,5000,5000,0
20240813,165200,84026550,5000,5000,5000,5000,0
20240813,165100,84026550,5000,5000,5000,5000,0
20240813,165000,84026550,5000,5000,5000,5000,0
20240813,164900,84026550,5000,5000,5000,5000,0
20240813,164800,84026550,5000,5000,5000,5000,0
20240813,164700,84026550,5000,5000,5000,5000,0
20240813,164600,84026550,5000,5000,5000,5000,0
20240813,164500,84026550,5000,5000,5000,5000,0
20240813,164400,84026550,5000,5000,5000,5000,0
20240813,164300,84026550,5000,5000,5000,5000,0
20240813,164200,84026550,5000,5000,5000,5000,0
20240813,164100,84026550,5000,5000,5000,5000,0
20240813,164000,84026550,5000,5000,5000,5000,0
20240813,163900,84026550,5000,5000,5000,5000,0
20240813,163800,84026550,5000,5000,5000,5000,0
20240813,163700,84026550,5000,5000,5000,5000,0
20240813,163600,84026550,5000,5000,5000,5000,0
20240813,163500,84026550,5000,5000,5000,5000,0
20240813,163400,84026550,5000,5000,5000,5000,0
20240813,163300,84026550,5000,5000,5000,5000,0
20240813,163200,84026550,5000,5000,5000,5000,0
20240813,163100,84026550,5000,5000,5000,5000,0
20240813,163000,84026550,5000,5000,5000,5000,0
20240813,162900,84026550,5000,5000,5000,5000,0
20240813,162800,84026550,5000,5000,5000,5000,0
20240813,162700,84026550,5000,5000,5000,5000,0
20240813,162600,84026550,5000,5000,5000,5000,177
20240813,162500,84026550,5000,5000,5000,5000,0
20240813,162400,84026550,5000,5000,5000,5000,0
20240813,162300,84026550,5000,5000,5000,5000,0
20240813,162200,84026550,5000,5000,5000,5000,0
20240813,162100,84026550,5000,5000,5000,5000,0
20240813,162000,84026550,5000,5000,5000,5000,0
20240813,161900,84026550,5000,5000,5000,5000,0
20240813,161800,84026550,5000,5000,5000,5000,0
20240813,161700,84026550,5000,5000,5000,5000,0
20240813,161600,84026550,5000,5000,5000,5000,0
20240813,161500,84026550,5000,5000,5000,5000,0
20240813,161400,84026550,5000,5000,5000,5000,0
20240813,161300,84026550,5000,5000,5000,5000,0
20240813,161200,84026550,5000,5000,5000,5000,0
20240813,161100,84026550,5000,5000,5000,5000,0
20240813,161000,84026550,5000,5000,5000,5000,0
20240813,160900,84026550,5000,5000,5000,5000,0
20240813,160800,84026550,5000,5000,5000,5000,0
20240813,160700,84026550,5000,5000,5000,5000,0
20240813,160600,84026550,5000,5000,5000,5000,0
20240813,160500,84026550,5000,5000,5000,5000,0
20240813,160400,84026550,5000,5000,5000,5000,0
20240813,160300,84026550,5000,5000,5000,5000,0
20240813,160200,84026550,5000,5000,5000,5000,0
20240813,160100,84026550,5000,5000,5000,5000,0
20240813,160000,84026550,5000,5000,5000,5000,0
20240813,155900,84026550,5000,5000,5000,5000,0
20240813,155800,84026550,5000,5000,5000,5000,0
20240813,155700,84026550,5000,5000,5000,5000,0
20240813,155600,84026550,5000,5000,5000,5000,177
20240813,155500,84026550,5000,5000,5000,5000,0
20240813,155400,84026550,5000,5000,5000,5000,0
20240813,155300,84026550,5000,5000,5000,5000,0
20240813,155200,84026550,5000,5000,5000,5000,0
20240813,155100,84026550,5000,5000,5000,5000,0
20240813,155000,84026550,5000,5000,5000,5000,0
20240813,154900,84026550,5000,5000,5000,5000,0
20240813,154800,84026550,5000,5000,5000,5000,0
20240813,154700,84026550,5000,5000,5000,5000,0
20240813,154600,84026550,5000,5000,5000,5000,0
20240813,154500,84026550,5000,5000,5000,5000,0
20240813,154400,84026550,5000,5000,5000,5000,0
20240813,154300,84026550,5000,5000,5000,5000,0
20240813,154200,84026550,5000,5000,5000,5000,0
20240813,154100,84026550,5000,5000,5000,5000,0
20240813,154000,84026550,5000,5000,5000,5000,0
20240813,153900,84026550,5000,5000,5000,5000,0
20240813,153800,84026550,5000,5000,5000,5000,0
20240813,153700,84026550,5000,5000,5000,5000,0
20240813,153600,84026550,5000,5000,5000,5000,0
20240813,153500,84026550,5000,5000,5000,5000,0
20240813,153400,84026550,5000,5000,5000,5000,0
20240813,153300,84026550,5000,5000,5000,5000,0
20240813,153200,84026550,5000,5000,5000,5000,0
20240813,153100,84026550,5000,5000,5000,5000,0
20240813,153000,84026550,5000,5000,5000,5000,177
20240813,152900,83141550,4985,4985,4985,4985,0
20240813,152800,83141550,4985,4985,4985,4985,0
20240813,152700,83141550,4985,4985,4985,4985,0
20240813,152600,83141550,4985,4985,4985,4985,0
20240813,152500,83141550,4985,4985,4985,4985,0
20240813,152400,83141550,4985,4985,4985,4985,0
20240813,152300,83141550,4985,4985,4985,4985,0
20240813,152200,83141550,4985,4985,4985,4985,0
20240813,152100,83141550,4985,4985,4985,4985,0
20240813,152000,83141550,4985,4985,4985,4985,0
20240813,151900,83141550,4985,4980,4985,4980,17
20240813,151800,83056860,4985,4985,4985,4985,0
20240813,151700,83056860,4985,4985,4985,4985,0
20240813,151600,83056860,4985,4975,4985,4935,42
20240813,151500,82849150,4985,4960,4985,4960,40
20240813,151400,82650725,4960,4960,4960,4960,0
20240813,151300,82650725,4960,4960,4960,4960,0
20240813,151200,82650725,4960,4960,4960,4960,0
20240813,151100,82650725,4960,4960,4960,4960,0
20240813,151000,82650725,4960,4960,4960,4960,0
20240813,150900,82650725,4960,4960,4960,4960,0
20240813,150800,82650725,4960,4960,4960,4960,0
20240813,150700,82650725,4960,4960,4960,4960,0
20240813,150600,82650725,4960,4960,4985,4910,142
20240813,150500,81946860,4910,4910,4910,4910,9
20240813,150400,81902670,4965,4920,4965,4910,109
20240813,150300,81366895,4965,4965,4965,4965,0
20240813,150200,81366895,4965,4965,4965,4965,35
20240813,150100,81193120,4965,4940,4965,4940,1000
20240813,150000,76228345,4940,4915,4940,4915,4
20240813,145900,76208645,4930,4930,4930,4930,10
20240813,145800,76159345,4930,4930,4930,4930,26
20240813,145700,76031165,4930,4930,4930,4930,0
20240813,145600,76031165,4930,4930,4930,4875,13
20240813,145500,75967130,4930,4930,4930,4930,1
20240813,145400,75962200,4930,4930,4930,4930,1
20240813,145300,75957270,4930,4930,4930,4930,0
20240813,145200,75957270,4930,4930,4930,4930,1
20240813,145100,75952340,4925,4925,4925,4925,0
20240813,145000,75952340,4925,4925,4925,4925,0
20240813,144900,75952340,4925,4925,4925,4925,0
20240813,144800,75952340,4925,4925,4925,4925,1626
20240813,144700,67944290,4925,4925,4925,4925,0
20240813,144600,67944290,4925,4925,4925,4925,0
20240813,144500,67944290,4925,4925,4925,4925,0
20240813,144400,67944290,4925,4925,4925,4925,0
20240813,144300,67944290,4925,4925,4925,4925,0
20240813,144200,67944290,4925,4925,4925,4925,0
20240813,144100,67944290,4925,4925,4925,4925,0
20240813,144000,67944290,4925,4925,4925,4925,0
20240813,143900,67944290,4925,4925,4925,4925,1
20240813,143800,67939365,4880,4880,4880,4880,1
20240813,143700,67934485,4925,4900,4925,4875,241
20240813,143600,66756685,4950,4950,4950,4950,0
20240813,143500,66756685,4950,4950,4950,4950,0
20240813,143400,66756685,4950,4950,4950,4950,0
20240813,143300,66756685,4950,4950,4950,4950,0
20240813,143200,66756685,4950,4950,4950,4950,0
20240813,143100,66756685,4950,4950,4950,4950,0
20240813,143000,66756685,4950,4950,4950,4950,0
20240813,142900,66756685,4950,4950,4950,4950,0
20240813,142800,66756685,4950,4950,4950,4950,0
20240813,142700,66756685,4950,4950,4950,4950,0
20240813,142600,66756685,4950,4950,4950,4950,0
20240813,142500,66756685,4950,4950,4950,4950,0
20240813,142400,66756685,4950,4950,4950,4950,0
20240813,142300,66756685,4950,4950,4950,4950,0
20240813,142200,66756685,4950,4950,4950,4950,0
20240813,142100,66756685,4950,4885,4950,4885,3
20240813,142000,66741965,4960,4960,4960,4960,0
20240813,141900,66741965,4960,4940,4960,4940,100
20240813,141800,66247605,4940,4940,4940,4940,0
20240813,141700,66247605,4940,4940,4940,4940,0
20240813,141600,66247605,4940,4940,4940,4940,0
20240813,141500,66247605,4940,4930,4940,4930,2
20240813,141400,66237735,4930,4930,4930,4930,0
20240813,141300,66237735,4930,4930,4930,4930,1
20240813,141200,66232805,4930,4930,4930,4930,0
20240813,141100,66232805,4930,4930,4930,4930,1
20240813,141000,66227875,4930,4895,4930,4875,122
20240813,140900,65632050,4940,4935,4940,4935,100
20240813,140800,65138535,4940,4940,4940,4940,0
20240813,140700,65138535,4940,4940,4940,4940,0
20240813,140600,65138535,4940,4940,4940,4940,0
20240813,140500,65138535,4940,4940,4940,4940,0
20240813,140400,65138535,4940,4940,4940,4940,0
20240813,140300,65138535,4940,4940,4940,4940,0
20240813,140200,65138535,4940,4940,4940,4940,0
20240813,140100,65138535,4940,4940,4940,4940,0
20240813,140000,65138535,4940,4940,4940,4940,0
20240813,135900,65138535,4940,4940,4940,4940,0
20240813,135800,65138535,4940,4940,4940,4940,0
20240813,135700,65138535,4940,4935,4940,4935,200
20240813,135600,64151045,4935,4935,4935,4935,0
20240813,135500,64151045,4935,4935,4935,4935,0
20240813,135400,64151045,4935,4935,4935,4935,0
20240813,135300,64151045,4935,4935,4935,4935,0
20240813,135200,64151045,4935,4935,4935,4935,0
20240813,135100,64151045,4935,4935,4935,4935,0
20240813,135000,64151045,4935,4935,4935,4935,0
20240813,134900,64151045,4935,4935,4935,4935,0
20240813,134800,64151045,4935,4935,4935,4935,0
20240813,134700,64151045,4935,4935,4935,4935,0
20240813,134600,64151045,4935,4935,4935,4935,0
20240813,134500,64151045,4935,4935,4935,4935,0
20240813,134400,64151045,4935,4935,4935,4935,0
20240813,134300,64151045,4935,4935,4935,4935,0
20240813,134200,64151045,4935,4935,4935,4935,0
20240813,134100,64151045,4935,4935,4935,4935,0
20240813,134000,64151045,4935,4935,4935,4935,0
20240813,133900,64151045,4935,4935,4935,4935,1
20240813,133800,64146110,4915,4915,4915,4915,0
20240813,133700,64146110,4915,4915,4915,4915,0
20240813,133600,64146110,4915,4915,4915,4915,22
20240813,133500,64037980,4940,4940,4940,4940,0
20240813,133400,64037980,4940,4940,4940,4940,0
20240813,133300,64037980,4940,4940,4940,4940,0
20240813,133200,64037980,4940,4940,4940,4940,0
20240813,133100,64037980,4940,4940,4940,4940,0
20240813,133000,64037980,4940,4940,4940,4940,0
20240813,132900,64037980,4940,4940,4940,4940,0
20240813,132800,64037980,4940,4940,4940,4940,0
20240813,132700,64037980,4940,4940,4940,4940,0
20240813,132600,64037980,4940,4940,4940,4940,0
20240813,132500,64037980,4940,4940,4940,4940,0
20240813,132400,64037980,4940,4940,4940,4940,0
20240813,132300,64037980,4940,4940,4940,4940,0
20240813,132200,64037980,4940,4940,4940,4940,0
20240813,132100,64037980,4940,4940,4940,4940,0
20240813,132000,64037980,4940,4940,4940,4940,0
20240813,131900,64037980,4940,4940,4940,4940,0
20240813,131800,64037980,4940,4940,4940,4940,0
20240813,131700,64037980,4940,4940,4940,4940,0
20240813,131600,64037980,4940,4935,4940,4935,60
20240813,131500,63741830,4935,4935,4935,4935,0
20240813,131400,63741830,4935,4935,4935,4935,0
20240813,131300,63741830,4935,4935,4935,4935,0
20240813,131200,63741830,4935,4935,4935,4935,0
20240813,131100,63741830,4935,4935,4935,4935,0
20240813,131000,63741830,4935,4935,4935,4935,0
20240813,130900,63741830,4935,4935,4935,4935,0
20240813,130800,63741830,4935,4935,4935,4935,0
20240813,130700,63741830,4935,4935,4935,4935,0
20240813,130600,63741830,4935,4935,4935,4935,0
20240813,130500,63741830,4935,4935,4935,4935,1
20240813,130400,63736895,4930,4930,4930,4930,0
20240813,130300,63736895,4930,4930,4930,4930,0
20240813,130200,63736895,4930,4930,4930,4930,0
20240813,130100,63736895,4930,4930,4930,4930,1
20240813,130000,63731965,4900,4900,4900,4900,2
20240813,125900,63722165,4900,4900,4900,4900,0
20240813,125800,63722165,4900,4900,4900,4900,0
20240813,125700,63722165,4900,4900,4900,4900,0
20240813,125600,63722165,4900,4900,4900,4900,0
20240813,125500,63722165,4900,4900,4900,4900,0
20240813,125400,63722165,4900,4900,4900,4900,0
20240813,125300,63722165,4900,4900,4900,4900,1
20240813,125200,63717265,4880,4880,4880,4880,1
20240813,125100,63712385,4900,4900,4900,4900,0
20240813,125000,63712385,4900,4880,4900,4880,54
20240813,124900,63447865,4900,4900,4900,4900,604
20240813,124800,60488265,4900,4900,4900,4900,0
20240813,124700,60488265,4900,4900,4900,4900,0
20240813,124600,60488265,4900,4900,4900,4900,0
20240813,124500,60488265,4900,4900,4900,4900,0
20240813,124400,60488265,4900,4900,4900,4900,205
20240813,124300,59483765,4900,4900,4900,4900,0
20240813,124200,59483765,4900,4900,4900,4900,0
20240813,124100,59483765,4900,4885,4900,4885,2
20240813,124000,59473980,4880,4880,4880,4880,160
20240813,123900,58693180,4900,4900,4900,4900,5
20240813,123800,58668680,4900,4900,4900,4900,1
20240813,123700,58663780,4880,4880,4880,4880,20
20240813,123600,58566180,4900,4900,4900,4900,0
20240813,123500,58566180,4900,4900,4900,4900,0
20240813,123400,58566180,4900,4900,4900,4900,0
20240813,123300,58566180,4900,4900,4900,4900,3
20240813,123200,58551480,4900,4900,4900,4900,0
20240813,123100,58551480,4900,4900,4900,4900,0
20240813,123000,58551480,4900,4900,4900,4900,0
20240813,122900,58551480,4900,4900,4900,4900,0
20240813,122800,58551480,4900,4900,4900,4900,0
20240813,122700,58551480,4900,4900,4900,4900,0
20240813,122600,58551480,4900,4900,4900,4900,0
20240813,122500,58551480,4900,4900,4900,4900,0
20240813,122400,58551480,4900,4900,4900,4900,0
20240813,122300,58551480,4900,4900,4900,4900,0
20240813,122200,58551480,4900,4900,4900,4900,0
20240813,122100,58551480,4900,4900,4900,4900,1
20240813,122000,58546580,4900,4900,4900,4900,0
20240813,121900,58546580,4900,4900,4900,4900,0
20240813,121800,58546580,4900,4900,4900,4900,0
20240813,121700,58546580,4900,4900,4900,4900,0
20240813,121600,58546580,4900,4900,4900,4900,0
20240813,121500,58546580,4900,4900,4900,4900,0
20240813,121400,58546580,4900,4900,4900,4900,0
20240813,121300,58546580,4900,4900,4900,4900,0
20240813,121200,58546580,4900,4900,4900,4900,0
20240813,121100,58546580,4900,4900,4900,4900,0
20240813,121000,58546580,4900,4900,4900,4900,0
20240813,120900,58546580,4900,4900,4900,4900,0
20240813,120800,58546580,4900,4900,4900,4900,0
20240813,120700,58546580,4900,4900,4900,4900,0
20240813,120600,58546580,4900,4900,4900,4900,0
20240813,120500,58546580,4900,4900,4900,4900,239
20240813,120400,57375480,4900,4900,4900,4900,0
20240813,120300,57375480,4900,4900,4900,4900,0
20240813,120200,57375480,4900,4900,4900,4900,0
20240813,120100,57375480,4900,4895,4900,4895,36
20240813,120000,57199255,4895,4895,4895,4895,17
20240813,115900,57116040,4900,4900,4900,4900,0
20240813,115800,57116040,4900,4900,4900,4900,0
20240813,115700,57116040,4900,4900,4900,4900,0
20240813,115600,57116040,4900,4900,4900,4900,0
20240813,115500,57116040,4900,4900,4900,4900,0
20240813,115400,57116040,4900,4900,4900,4900,0
20240813,115300,57116040,4900,4900,4900,4900,0
20240813,115200,57116040,4900,4900,4900,4900,0
20240813,115100,57116040,4900,4875,4900,4870,206
20240813,115000,56111895,4880,4880,4880,4880,0
20240813,114900,56111895,4880,4880,4880,4880,23
20240813,114800,55999655,4885,4885,4885,4885,0
20240813,114700,55999655,4885,4885,4885,4885,0
20240813,114600,55999655,4885,4885,4885,4885,29
20240813,114500,55857990,4890,4890,4890,4890,0
20240813,114400,55857990,4890,4890,4890,4890,0
20240813,114300,55857990,4890,4890,4890,4890,0
20240813,114200,55857990,4890,4890,4890,4890,0
20240813,114100,55857990,4890,4890,4890,4890,1
20240813,114000,55853100,4900,4900,4900,4900,0
20240813,113900,55853100,4900,4900,4900,4900,0
20240813,113800,55853100,4900,4900,4900,4900,0
20240813,113700,55853100,4900,4900,4900,4900,8
20240813,113600,55813900,4900,4900,4900,4900,27
20240813,113500,55681600,4900,4900,4900,4900,1
20240813,113400,55676700,4885,4945,4945,4885,1908
20240813,113300,46343830,4905,4905,4905,4905,200
20240813,113200,45362830,4930,4930,4930,4930,0
20240813,113100,45362830,4930,4930,4930,4930,9
20240813,113000,45318460,4930,4930,4930,4930,0
20240813,112900,45318460,4930,4930,4930,4930,0
20240813,112800,45318460,4930,4930,4930,4930,0
20240813,112700,45318460,4930,4930,4930,4930,0
20240813,112600,45318460,4930,4930,4930,4930,0
20240813,112500,45318460,4930,4930,4930,4930,0
20240813,112400,45318460,4930,4930,4930,4930,0
20240813,112300,45318460,4930,4930,4930,4930,0
20240813,112200,45318460,4930,4930,4930,4930,0
20240813,112100,45318460,4930,4930,4930,4930,0
20240813,112000,45318460,4930,4930,4930,4930,0
20240813,111900,45318460,4930,4930,4930,4930,1
20240813,111800,45313530,4935,4935,4935,4935,0
20240813,111700,45313530,4935,4905,4935,4905,117
20240813,111600,44739615,4940,4940,4940,4940,1
20240813,111500,44734675,4940,4940,4940,4940,30
20240813,111400,44586475,4940,4940,4940,4940,0
20240813,111300,44586475,4940,4940,4940,4940,0
20240813,111200,44586475,4940,4940,4940,4940,0
20240813,111100,44586475,4940,4900,4940,4900,51
20240813,111000,44336535,4965,4965,4965,4965,0
20240813,110900,44336535,4965,4965,4965,4965,0
20240813,110800,44336535,4965,4965,4965,4965,0
20240813,110700,44336535,4965,4965,4965,4965,0
20240813,110600,44336535,4965,4965,4965,4965,0
20240813,110500,44336535,4965,4965,4965,4965,0
20240813,110400,44336535,4965,4965,4965,4965,0
20240813,110300,44336535,4965,4965,4965,4965,0
20240813,110200,44336535,4965,4965,4965,4965,0
20240813,110100,44336535,4965,4965,4965,4965,0
20240813,110000,44336535,4965,4965,4965,4965,0
20240813,105900,44336535,4965,4965,4965,4965,0
20240813,105800,44336535,4965,4965,4965,4965,0
20240813,105700,44336535,4965,4965,4965,4965,0
20240813,105600,44336535,4965,4965,4965,4965,0
20240813,105500,44336535,4965,4965,4965,4965,0
20240813,105400,44336535,4965,4965,4965,4965,0
20240813,105300,44336535,4965,4965,4965,4965,0
20240813,105200,44336535,4965,4965,4965,4965,0
20240813,105100,44336535,4965,4965,4965,4965,100
20240813,105000,43840035,4965,4965,4965,4965,5
20240813,104900,43815210,4970,4970,4970,4970,0
20240813,104800,43815210,4970,4970,4970,4970,0
20240813,104700,43815210,4970,4970,4970,4970,0
20240813,104600,43815210,4970,4970,4970,4970,0
20240813,104500,43815210,4970,4970,4970,4970,0
20240813,104400,43815210,4970,4970,4970,4970,0
20240813,104300,43815210,4970,4945,4970,4945,10
20240813,104200,43765610,4915,4915,4915,4915,0
20240813,104100,43765610,4915,4915,4915,4915,0
20240813,104000,43765610,4915,4915,4915,4915,0
20240813,103900,43765610,4915,4915,4915,4915,0
20240813,103800,43765610,4915,4915,4915,4915,0
20240813,103700,43765610,4915,4915,4915,4915,0
20240813,103600,43765610,4915,4915,4915,4915,24
20240813,103500,43647650,4915,4890,4915,4890,821
20240813,103400,39622960,4915,4915,4915,4915,0
20240813,103300,39622960,4915,4915,4915,4915,0
20240813,103200,39622960,4915,4900,4915,4890,1294
20240813,103100,33283985,4915,4915,4915,4915,0
20240813,103000,33283985,4915,4915,4915,4915,0
20240813,102900,33283985,4915,4915,4915,4915,311
20240813,102800,31755420,4915,4915,4915,4915,0
20240813,102700,31755420,4915,4915,4915,4915,1
20240813,102600,31750505,4915,4915,4915,4915,1
20240813,102500,31745590,4915,4915,4915,4915,0
20240813,102400,31745590,4915,4915,4915,4915,0
20240813,102300,31745590,4915,4915,4915,4915,0
20240813,102200,31745590,4915,4915,4915,4915,0
20240813,102100,31745590,4915,4910,4915,4910,23
20240813,102000,31632645,4915,4915,4915,4915,0
20240813,101900,31632645,4915,4915,4915,4915,0
20240813,101800,31632645,4915,4915,4915,4915,0
20240813,101700,31632645,4915,4915,4915,4915,0
20240813,101600,31632645,4915,4915,4915,4915,100
20240813,101500,31141145,4915,4915,4915,4915,0
20240813,101400,31141145,4915,4915,4915,4915,0
20240813,101300,31141145,4915,4915,4915,4915,0
20240813,101200,31141145,4915,4915,4915,4915,0
20240813,101100,31141145,4915,4915,4915,4915,3
20240813,101000,31126400,4915,4915,4915,4915,1
20240813,100900,31121485,4915,4915,4915,4915,0
20240813,100800,31121485,4915,4915,4915,4915,0
20240813,100700,31121485,4915,4915,4915,4915,8
20240813,100600,31082165,4915,4915,4915,4915,0
20240813,100500,31082165,4915,4910,4915,4910,846
20240813,100400,26924475,4915,4915,4915,4915,0
20240813,100300,26924475,4915,4910,4915,4910,2
20240813,100200,26914650,4910,4905,4910,4905,905
20240813,100100,22475350,4905,4905,4905,4905,0
20240813,100000,22475350,4905,4915,4915,4905,385
20240813,095900,20586095,4915,4915,4915,4915,0
20240813,095800,20586095,4915,4915,4915,4915,0
20240813,095700,20586095,4915,4915,4915,4915,0
20240813,095600,20586095,4915,4915,4915,4915,0
20240813,095500,20586095,4915,4915,4915,4915,14
20240813,095400,20517285,4945,4945,4945,4945,0
20240813,095300,20517285,4945,4915,4945,4915,17
20240813,095200,20433700,4950,4940,4950,4940,2
20240813,095100,20423810,4945,4915,4945,4915,67
20240813,095000,20094475,4945,4945,4945,4945,15
20240813,094900,20020300,4920,4920,4920,4920,6
20240813,094800,19990780,4920,4940,4940,4920,61
20240813,094700,19690620,4925,4925,4925,4925,0
20240813,094600,19690620,4925,4925,4925,4925,0
20240813,094500,19690620,4925,4925,4925,4925,0
20240813,094400,19690620,4925,4925,4925,4925,0
20240813,094300,19690620,4925,4925,4925,4925,0
20240813,094200,19690620,4925,4930,4930,4925,242
20240813,094100,18497630,4930,4930,4930,4930,0
20240813,094000,18497630,4930,4930,4930,4930,0
20240813,093900,18497630,4930,4930,4930,4930,0
20240813,093800,18497630,4930,4930,4930,4930,1
20240813,093700,18492700,4970,4970,4970,4970,0
20240813,093600,18492700,4970,4970,4970,4970,0
20240813,093500,18492700,4970,4970,4970,4970,0
20240813,093400,18492700,4970,4970,4970,4970,0
20240813,093300,18492700,4970,4930,4970,4930,2
20240813,093200,18482800,4930,4930,4930,4930,0
20240813,093100,18482800,4930,4930,4930,4930,0
20240813,093000,18482800,4930,4935,4970,4930,770
20240813,092900,14683270,4935,4940,4940,4935,1207
20240813,092800,8725690,4940,4940,4940,4940,1
20240813,092700,8720750,4940,4940,4940,4940,22
20240813,092600,8612070,4940,4940,4940,4940,0
20240813,092500,8612070,4940,4940,4940,4940,0
20240813,092400,8612070,4940,4940,4940,4940,24
20240813,092300,8493510,4940,4940,4940,4940,0
20240813,092200,8493510,4940,4940,4940,4940,0
20240813,092100,8493510,4940,4970,4970,4940,890
20240813,092000,4073030,4940,4940,4940,4940,0
20240813,091900,4073030,4940,4940,4940,4940,93
20240813,091800,3613610,4940,4940,4940,4940,0
20240813,091700,3613610,4940,4940,4940,4940,0
20240813,091600,3613610,4940,4940,4940,4940,1
20240813,091500,3608670,4935,4935,4935,4935,0
20240813,091400,3608670,4935,4935,4935,4935,0
20240813,091300,3608670,4935,4935,4935,4935,0
20240813,091200,3608670,4935,4935,4935,4935,0
20240813,091100,3608670,4935,4940,4940,4935,286
20240813,091000,2195835,4940,4940,4940,4940,1
20240813,090900,2190895,4940,4940,4940,4940,0
20240813,090800,2190895,4940,4940,4940,4940,0
20240813,090700,2190895,4940,4940,4940,4940,2
20240813,090600,2181015,4940,4940,4940,4940,0
20240813,090500,2181015,4940,4940,4940,4940,0
20240813,090400,2181015,4940,4940,4940,4940,0
20240813,090300,2181015,4940,4940,4940,4940,0
20240813,090200,2181015,4940,4955,5030,4940,142
20240813,090100,1470730,4940,4940,4940,4940,0
20240813,090000,1470730,4940,4935,4940,4935,298