KissMeData/045340/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192600,49396365,5140,5140,5140,5140,267
20240814,192500,49396365,5140,5140,5140,5140,0
20240814,192400,49396365,5140,5140,5140,5140,0
20240814,192300,49396365,5140,5140,5140,5140,0
20240814,192200,49396365,5140,5140,5140,5140,0
20240814,192100,49396365,5140,5140,5140,5140,0
20240814,192000,49396365,5140,5140,5140,5140,0
20240814,191900,49396365,5140,5140,5140,5140,0
20240814,191800,49396365,5140,5140,5140,5140,0
20240814,191700,49396365,5140,5140,5140,5140,0
20240814,191600,49396365,5140,5140,5140,5140,0
20240814,191500,49396365,5140,5140,5140,5140,0
20240814,191400,49396365,5140,5140,5140,5140,0
20240814,191300,49396365,5140,5140,5140,5140,0
20240814,191200,49396365,5140,5140,5140,5140,0
20240814,191100,49396365,5140,5140,5140,5140,0
20240814,191000,49396365,5140,5140,5140,5140,0
20240814,190900,49396365,5140,5140,5140,5140,0
20240814,190800,49396365,5140,5140,5140,5140,0
20240814,190700,49396365,5140,5140,5140,5140,0
20240814,190600,49396365,5140,5140,5140,5140,0
20240814,190500,49396365,5140,5140,5140,5140,0
20240814,190400,49396365,5140,5140,5140,5140,0
20240814,190300,49396365,5140,5140,5140,5140,0
20240814,190200,49396365,5140,5140,5140,5140,0
20240814,190100,49396365,5140,5140,5140,5140,0
20240814,190000,49396365,5140,5140,5140,5140,0
20240814,185900,49396365,5140,5140,5140,5140,0
20240814,185800,49396365,5140,5140,5140,5140,0
20240814,185700,49396365,5140,5140,5140,5140,0
20240814,185600,49396365,5140,5140,5140,5140,267
20240814,185500,49396365,5140,5140,5140,5140,0
20240814,185400,49396365,5140,5140,5140,5140,0
20240814,185300,49396365,5140,5140,5140,5140,0
20240814,185200,49396365,5140,5140,5140,5140,0
20240814,185100,49396365,5140,5140,5140,5140,0
20240814,185000,49396365,5140,5140,5140,5140,0
20240814,184900,49396365,5140,5140,5140,5140,0
20240814,184800,49396365,5140,5140,5140,5140,0
20240814,184700,49396365,5140,5140,5140,5140,0
20240814,184600,49396365,5140,5140,5140,5140,0
20240814,184500,49396365,5140,5140,5140,5140,0
20240814,184400,49396365,5140,5140,5140,5140,0
20240814,184300,49396365,5140,5140,5140,5140,0
20240814,184200,49396365,5140,5140,5140,5140,0
20240814,184100,49396365,5140,5140,5140,5140,0
20240814,184000,49396365,5140,5140,5140,5140,0
20240814,183900,49396365,5140,5140,5140,5140,0
20240814,183800,49396365,5140,5140,5140,5140,0
20240814,183700,49396365,5140,5140,5140,5140,0
20240814,183600,49396365,5140,5140,5140,5140,0
20240814,183500,49396365,5140,5140,5140,5140,0
20240814,183400,49396365,5140,5140,5140,5140,0
20240814,183300,49396365,5140,5140,5140,5140,0
20240814,183200,49396365,5140,5140,5140,5140,0
20240814,183100,49396365,5140,5140,5140,5140,0
20240814,183000,49396365,5140,5140,5140,5140,0
20240814,182900,49396365,5140,5140,5140,5140,0
20240814,182800,49396365,5140,5140,5140,5140,0
20240814,182700,49396365,5140,5140,5140,5140,0
20240814,182600,49396365,5140,5140,5140,5140,267
20240814,182500,49396365,5140,5140,5140,5140,0
20240814,182400,49396365,5140,5140,5140,5140,0
20240814,182300,49396365,5140,5140,5140,5140,0
20240814,182200,49396365,5140,5140,5140,5140,0
20240814,182100,49396365,5140,5140,5140,5140,0
20240814,182000,49396365,5140,5140,5140,5140,0
20240814,181900,49396365,5140,5140,5140,5140,0
20240814,181800,49396365,5140,5140,5140,5140,0
20240814,181700,49396365,5140,5140,5140,5140,0
20240814,181600,49396365,5140,5140,5140,5140,0
20240814,181500,49396365,5140,5140,5140,5140,0
20240814,181400,49396365,5140,5140,5140,5140,0
20240814,181300,49396365,5140,5140,5140,5140,0
20240814,181200,49396365,5140,5140,5140,5140,0
20240814,181100,49396365,5140,5140,5140,5140,0
20240814,181000,49396365,5140,5140,5140,5140,0
20240814,180900,49396365,5140,5140,5140,5140,0
20240814,180800,49396365,5140,5140,5140,5140,0
20240814,180700,49396365,5140,5140,5140,5140,0
20240814,180600,49396365,5140,5140,5140,5140,0
20240814,180500,49396365,5140,5140,5140,5140,0
20240814,180400,49396365,5140,5140,5140,5140,0
20240814,180300,49396365,5140,5140,5140,5140,0
20240814,180200,49396365,5140,5140,5140,5140,0
20240814,180100,49396365,5140,5140,5140,5140,0
20240814,180000,49396365,5140,5140,5140,5140,0
20240814,175900,49396365,5140,5140,5140,5140,0
20240814,175800,49396365,5140,5140,5140,5140,0
20240814,175700,49396365,5140,5140,5140,5140,0
20240814,175600,49396365,5140,5140,5140,5140,267
20240814,175500,49396365,5140,5140,5140,5140,0
20240814,175400,49396365,5140,5140,5140,5140,0
20240814,175300,49396365,5140,5140,5140,5140,0
20240814,175200,49396365,5140,5140,5140,5140,0
20240814,175100,49396365,5140,5140,5140,5140,0
20240814,175000,49396365,5140,5140,5140,5140,0
20240814,174900,49396365,5140,5140,5140,5140,0
20240814,174800,49396365,5140,5140,5140,5140,0
20240814,174700,49396365,5140,5140,5140,5140,0
20240814,174600,49396365,5140,5140,5140,5140,0
20240814,174500,49396365,5140,5140,5140,5140,0
20240814,174400,49396365,5140,5140,5140,5140,0
20240814,174300,49396365,5140,5140,5140,5140,0
20240814,174200,49396365,5140,5140,5140,5140,0
20240814,174100,49396365,5140,5140,5140,5140,0
20240814,174000,49396365,5140,5140,5140,5140,0
20240814,173900,49396365,5140,5140,5140,5140,0
20240814,173800,49396365,5140,5140,5140,5140,0
20240814,173700,49396365,5140,5140,5140,5140,0
20240814,173600,49396365,5140,5140,5140,5140,0
20240814,173500,49396365,5140,5140,5140,5140,0
20240814,173400,49396365,5140,5140,5140,5140,0
20240814,173300,49396365,5140,5140,5140,5140,0
20240814,173200,49396365,5140,5140,5140,5140,0
20240814,173100,49396365,5140,5140,5140,5140,0
20240814,173000,49396365,5140,5140,5140,5140,0
20240814,172900,49396365,5140,5140,5140,5140,0
20240814,172800,49396365,5140,5140,5140,5140,0
20240814,172700,49396365,5140,5140,5140,5140,0
20240814,172600,49396365,5140,5140,5140,5140,267
20240814,172500,49396365,5140,5140,5140,5140,0
20240814,172400,49396365,5140,5140,5140,5140,0
20240814,172300,49396365,5140,5140,5140,5140,0
20240814,172200,49396365,5140,5140,5140,5140,0
20240814,172100,49396365,5140,5140,5140,5140,0
20240814,172000,49396365,5140,5140,5140,5140,0
20240814,171900,49396365,5140,5140,5140,5140,0
20240814,171800,49396365,5140,5140,5140,5140,0
20240814,171700,49396365,5140,5140,5140,5140,0
20240814,171600,49396365,5140,5140,5140,5140,0
20240814,171500,49396365,5140,5140,5140,5140,0
20240814,171400,49396365,5140,5140,5140,5140,0
20240814,171300,49396365,5140,5140,5140,5140,0
20240814,171200,49396365,5140,5140,5140,5140,0
20240814,171100,49396365,5140,5140,5140,5140,0
20240814,171000,49396365,5140,5140,5140,5140,0
20240814,170900,49396365,5140,5140,5140,5140,0
20240814,170800,49396365,5140,5140,5140,5140,0
20240814,170700,49396365,5140,5140,5140,5140,0
20240814,170600,49396365,5140,5140,5140,5140,0
20240814,170500,49396365,5140,5140,5140,5140,0
20240814,170400,49396365,5140,5140,5140,5140,0
20240814,170300,49396365,5140,5140,5140,5140,0
20240814,170200,49396365,5140,5140,5140,5140,0
20240814,170100,49396365,5140,5140,5140,5140,0
20240814,170000,49396365,5140,5140,5140,5140,0
20240814,165900,49396365,5140,5140,5140,5140,0
20240814,165800,49396365,5140,5140,5140,5140,0
20240814,165700,49396365,5140,5140,5140,5140,0
20240814,165600,49396365,5140,5140,5140,5140,267
20240814,165500,49396365,5140,5140,5140,5140,0
20240814,165400,49396365,5140,5140,5140,5140,0
20240814,165300,49396365,5140,5140,5140,5140,0
20240814,165200,49396365,5140,5140,5140,5140,0
20240814,165100,49396365,5140,5140,5140,5140,0
20240814,165000,49396365,5140,5140,5140,5140,0
20240814,164900,49396365,5140,5140,5140,5140,0
20240814,164800,49396365,5140,5140,5140,5140,0
20240814,164700,49396365,5140,5140,5140,5140,0
20240814,164600,49396365,5140,5140,5140,5140,0
20240814,164500,49396365,5140,5140,5140,5140,0
20240814,164400,49396365,5140,5140,5140,5140,0
20240814,164300,49396365,5140,5140,5140,5140,0
20240814,164200,49396365,5140,5140,5140,5140,0
20240814,164100,49396365,5140,5140,5140,5140,0
20240814,164000,49396365,5140,5140,5140,5140,0
20240814,163900,49396365,5140,5140,5140,5140,0
20240814,163800,49396365,5140,5140,5140,5140,0
20240814,163700,49396365,5140,5140,5140,5140,0
20240814,163600,49396365,5140,5140,5140,5140,0
20240814,163500,49396365,5140,5140,5140,5140,0
20240814,163400,49396365,5140,5140,5140,5140,0
20240814,163300,49396365,5140,5140,5140,5140,0
20240814,163200,49396365,5140,5140,5140,5140,0
20240814,163100,49396365,5140,5140,5140,5140,0
20240814,163000,49396365,5140,5140,5140,5140,0
20240814,162900,49396365,5140,5140,5140,5140,0
20240814,162800,49396365,5140,5140,5140,5140,0
20240814,162700,49396365,5140,5140,5140,5140,0
20240814,162600,49396365,5140,5140,5140,5140,267
20240814,162500,49396365,5140,5140,5140,5140,0
20240814,162400,49396365,5140,5140,5140,5140,0
20240814,162300,49396365,5140,5140,5140,5140,0
20240814,162200,49396365,5140,5140,5140,5140,0
20240814,162100,49396365,5140,5140,5140,5140,0
20240814,162000,49396365,5140,5140,5140,5140,0
20240814,161900,49396365,5140,5140,5140,5140,0
20240814,161800,49396365,5140,5140,5140,5140,0
20240814,161700,49396365,5140,5140,5140,5140,0
20240814,161600,49396365,5140,5140,5140,5140,0
20240814,161500,49396365,5140,5140,5140,5140,0
20240814,161400,49396365,5140,5140,5140,5140,0
20240814,161300,49396365,5140,5140,5140,5140,0
20240814,161200,49396365,5140,5140,5140,5140,0
20240814,161100,49396365,5140,5140,5140,5140,0
20240814,161000,49396365,5140,5140,5140,5140,0
20240814,160900,49396365,5140,5140,5140,5140,0
20240814,160800,49396365,5140,5140,5140,5140,0
20240814,160700,49396365,5140,5140,5140,5140,0
20240814,160600,49396365,5140,5140,5140,5140,0
20240814,160500,49396365,5140,5140,5140,5140,0
20240814,160400,49396365,5140,5140,5140,5140,0
20240814,160300,49396365,5140,5140,5140,5140,0
20240814,160200,49396365,5140,5140,5140,5140,0
20240814,160100,49396365,5140,5140,5140,5140,0
20240814,160000,49396365,5140,5140,5140,5140,0
20240814,155900,49396365,5140,5140,5140,5140,0
20240814,155800,49396365,5140,5140,5140,5140,0
20240814,155700,49396365,5140,5140,5140,5140,0
20240814,155600,49396365,5140,5140,5140,5140,267
20240814,155500,49396365,5140,5140,5140,5140,0
20240814,155400,49396365,5140,5140,5140,5140,0
20240814,155300,49396365,5140,5140,5140,5140,0
20240814,155200,49396365,5140,5140,5140,5140,0
20240814,155100,49396365,5140,5140,5140,5140,0
20240814,155000,49396365,5140,5140,5140,5140,0
20240814,154900,49396365,5140,5140,5140,5140,0
20240814,154800,49396365,5140,5140,5140,5140,0
20240814,154700,49396365,5140,5140,5140,5140,0
20240814,154600,49396365,5140,5140,5140,5140,0
20240814,154500,49396365,5140,5140,5140,5140,0
20240814,154400,49396365,5140,5140,5140,5140,0
20240814,154300,49396365,5140,5140,5140,5140,0
20240814,154200,49396365,5140,5140,5140,5140,0
20240814,154100,49396365,5140,5140,5140,5140,0
20240814,154000,49396365,5140,5140,5140,5140,0
20240814,153900,49396365,5140,5140,5140,5140,0
20240814,153800,49396365,5140,5140,5140,5140,0
20240814,153700,49396365,5140,5140,5140,5140,0
20240814,153600,49396365,5140,5140,5140,5140,0
20240814,153500,49396365,5140,5140,5140,5140,0
20240814,153400,49396365,5140,5140,5140,5140,0
20240814,153300,49396365,5140,5140,5140,5140,0
20240814,153200,49396365,5140,5140,5140,5140,0
20240814,153100,49396365,5140,5140,5140,5140,0
20240814,153000,49396365,5140,5140,5140,5140,267
20240814,152900,48023985,5030,5030,5030,5030,0
20240814,152800,48023985,5030,5030,5030,5030,0
20240814,152700,48023985,5030,5030,5030,5030,0
20240814,152600,48023985,5030,5030,5030,5030,0
20240814,152500,48023985,5030,5030,5030,5030,0
20240814,152400,48023985,5030,5030,5030,5030,0
20240814,152300,48023985,5030,5030,5030,5030,0
20240814,152200,48023985,5030,5030,5030,5030,0
20240814,152100,48023985,5030,5030,5030,5030,0
20240814,152000,48023985,5030,5030,5030,5030,0
20240814,151900,48023985,5030,5040,5040,5030,107
20240814,151800,47484805,5040,5010,5040,4995,742
20240814,151700,43766895,5000,4985,5000,4985,1986
20240814,151600,33856340,4985,4985,4985,4985,0
20240814,151500,33856340,4985,4985,4985,4985,1
20240814,151400,33851355,4985,4985,4985,4985,0
20240814,151300,33851355,4985,4985,4985,4985,0
20240814,151200,33851355,4985,4985,4985,4985,0
20240814,151100,33851355,4985,4985,4985,4985,0
20240814,151000,33851355,4985,4985,4985,4985,0
20240814,150900,33851355,4985,4985,4985,4985,0
20240814,150800,33851355,4985,4985,4985,4985,0
20240814,150700,33851355,4985,4985,4985,4985,0
20240814,150600,33851355,4985,4985,4985,4985,0
20240814,150500,33851355,4985,4985,4985,4985,0
20240814,150400,33851355,4985,4985,4985,4985,0
20240814,150300,33851355,4985,4985,4985,4985,0
20240814,150200,33851355,4985,4985,4985,4985,0
20240814,150100,33851355,4985,4985,4985,4985,0
20240814,150000,33851355,4985,4985,4985,4985,0
20240814,145900,33851355,4985,4985,4985,4985,0
20240814,145800,33851355,4985,4985,4985,4985,0
20240814,145700,33851355,4985,4985,4985,4985,0
20240814,145600,33851355,4985,4985,4985,4985,0
20240814,145500,33851355,4985,4985,4985,4985,1
20240814,145400,33846370,4980,4980,4980,4980,0
20240814,145300,33846370,4980,4980,4980,4980,375
20240814,145200,31978870,4980,4980,4980,4980,0
20240814,145100,31978870,4980,4980,4980,4980,16
20240814,145000,31899190,4980,4980,4980,4980,100
20240814,144900,31401190,4980,4980,4980,4980,0
20240814,144800,31401190,4980,4980,4980,4980,0
20240814,144700,31401190,4980,4980,4980,4980,0
20240814,144600,31401190,4980,4980,4980,4980,0
20240814,144500,31401190,4980,4980,4980,4980,0
20240814,144400,31401190,4980,4980,4980,4980,0
20240814,144300,31401190,4980,4980,4980,4980,0
20240814,144200,31401190,4980,4980,4980,4980,0
20240814,144100,31401190,4980,4980,4980,4980,0
20240814,144000,31401190,4980,4980,4980,4980,0
20240814,143900,31401190,4980,4980,4980,4980,1
20240814,143800,31396210,4955,4955,4955,4955,0
20240814,143700,31396210,4955,4955,4955,4955,0
20240814,143600,31396210,4955,4955,4955,4955,0
20240814,143500,31396210,4955,4955,4955,4955,0
20240814,143400,31396210,4955,4955,4955,4955,1
20240814,143300,31391255,4980,4980,4980,4980,0
20240814,143200,31391255,4980,4980,4980,4980,0
20240814,143100,31391255,4980,4980,4980,4980,0
20240814,143000,31391255,4980,4980,4980,4980,0
20240814,142900,31391255,4980,4980,4980,4980,0
20240814,142800,31391255,4980,4980,4980,4980,0
20240814,142700,31391255,4980,4980,4980,4980,1
20240814,142600,31386275,4975,4975,4975,4975,0
20240814,142500,31386275,4975,4975,4975,4975,200
20240814,142400,30391275,4980,4980,4980,4980,0
20240814,142300,30391275,4980,4980,4980,4980,0
20240814,142200,30391275,4980,4980,4980,4980,0
20240814,142100,30391275,4980,4980,4980,4980,0
20240814,142000,30391275,4980,4980,4980,4980,0
20240814,141900,30391275,4980,4980,4980,4980,0
20240814,141800,30391275,4980,4980,4980,4980,0
20240814,141700,30391275,4980,4980,4980,4980,0
20240814,141600,30391275,4980,4980,4980,4980,0
20240814,141500,30391275,4980,4960,4980,4960,136
20240814,141400,29716085,4955,4955,4955,4955,10
20240814,141300,29666535,4960,4960,4960,4960,0
20240814,141200,29666535,4960,4960,4960,4960,0
20240814,141100,29666535,4960,4960,4960,4960,0
20240814,141000,29666535,4960,4960,4960,4960,0
20240814,140900,29666535,4960,4960,4960,4960,0
20240814,140800,29666535,4960,4960,4960,4960,0
20240814,140700,29666535,4960,4960,4960,4960,0
20240814,140600,29666535,4960,4960,4960,4960,1
20240814,140500,29661575,4930,4930,4930,4930,1
20240814,140400,29656645,4965,4965,4965,4965,0
20240814,140300,29656645,4965,4965,4965,4965,0
20240814,140200,29656645,4965,4965,4965,4965,0
20240814,140100,29656645,4965,4965,4965,4965,0
20240814,140000,29656645,4965,4965,4965,4965,20
20240814,135900,29557345,4925,4925,4925,4925,0
20240814,135800,29557345,4925,4940,4940,4925,891
20240814,135700,25163950,4965,4965,4965,4965,0
20240814,135600,25163950,4965,4965,4965,4965,0
20240814,135500,25163950,4965,4965,4965,4965,0
20240814,135400,25163950,4965,4965,4965,4965,0
20240814,135300,25163950,4965,4965,4965,4965,0
20240814,135200,25163950,4965,4965,4965,4965,0
20240814,135100,25163950,4965,4965,4965,4965,0
20240814,135000,25163950,4965,4965,4965,4965,0
20240814,134900,25163950,4965,4965,4965,4965,1
20240814,134800,25158985,4935,4935,4935,4935,62
20240814,134700,24853015,4960,4960,4960,4960,0
20240814,134600,24853015,4960,4960,4960,4960,96
20240814,134500,24376855,4960,4960,4960,4960,0
20240814,134400,24376855,4960,4960,4960,4960,0
20240814,134300,24376855,4960,4960,4960,4960,0
20240814,134200,24376855,4960,4960,4960,4960,0
20240814,134100,24376855,4960,4960,4960,4960,0
20240814,134000,24376855,4960,4960,4960,4960,0
20240814,133900,24376855,4960,4960,4960,4960,1
20240814,133800,24371895,4935,4945,4945,4935,102
20240814,133700,23868135,4975,4975,4975,4975,0
20240814,133600,23868135,4975,4975,4975,4975,1
20240814,133500,23863160,4950,4950,4950,4950,0
20240814,133400,23863160,4950,4950,4950,4950,0
20240814,133300,23863160,4950,4975,4975,4950,749
20240814,133200,20155445,4960,4960,4960,4960,0
20240814,133100,20155445,4960,4960,4960,4960,485
20240814,133000,17749845,4965,4965,4965,4965,77
20240814,132900,17367540,4975,4975,4975,4975,0
20240814,132800,17367540,4975,4975,4975,4975,0
20240814,132700,17367540,4975,4975,4975,4975,0
20240814,132600,17367540,4975,4975,4975,4975,0
20240814,132500,17367540,4975,4975,4975,4975,0
20240814,132400,17367540,4975,4975,4975,4975,0
20240814,132300,17367540,4975,4975,4975,4975,0
20240814,132200,17367540,4975,4975,4975,4975,0
20240814,132100,17367540,4975,4965,4975,4965,37
20240814,132000,17183725,4970,4970,4970,4970,1
20240814,131900,17178755,4970,4970,4970,4970,0
20240814,131800,17178755,4970,4965,4970,4965,21
20240814,131700,17074390,4980,4980,4980,4980,0
20240814,131600,17074390,4980,4980,4980,4980,0
20240814,131500,17074390,4980,4980,4980,4980,0
20240814,131400,17074390,4980,4980,4980,4980,0
20240814,131300,17074390,4980,4980,4980,4980,0
20240814,131200,17074390,4980,4980,4980,4980,0
20240814,131100,17074390,4980,4980,4980,4980,0
20240814,131000,17074390,4980,4980,4980,4980,0
20240814,130900,17074390,4980,4980,4980,4980,0
20240814,130800,17074390,4980,4980,4980,4980,0
20240814,130700,17074390,4980,4980,4980,4980,0
20240814,130600,17074390,4980,4980,4980,4980,0
20240814,130500,17074390,4980,4980,4980,4980,0
20240814,130400,17074390,4980,4980,4980,4980,0
20240814,130300,17074390,4980,4980,4980,4980,0
20240814,130200,17074390,4980,4980,4980,4980,1
20240814,130100,17069410,4970,4970,4970,4970,111
20240814,130000,16517740,4970,4970,4970,4970,50
20240814,125900,16269240,4980,4980,4980,4980,0
20240814,125800,16269240,4980,4980,4980,4980,0
20240814,125700,16269240,4980,4980,4980,4980,0
20240814,125600,16269240,4980,4980,4980,4980,0
20240814,125500,16269240,4980,4980,4980,4980,0
20240814,125400,16269240,4980,4980,4980,4980,0
20240814,125300,16269240,4980,4980,4980,4980,0
20240814,125200,16269240,4980,4980,4980,4980,0
20240814,125100,16269240,4980,4980,4980,4980,0
20240814,125000,16269240,4980,4980,4980,4980,0
20240814,124900,16269240,4980,4980,4980,4980,0
20240814,124800,16269240,4980,4980,4980,4980,1
20240814,124700,16264260,4970,4970,4970,4970,0
20240814,124600,16264260,4970,4970,4970,4970,280
20240814,124500,14872660,4980,4980,4980,4980,0
20240814,124400,14872660,4980,4980,4980,4980,0
20240814,124300,14872660,4980,4980,4980,4980,0
20240814,124200,14872660,4980,4980,4980,4980,0
20240814,124100,14872660,4980,4980,4980,4980,0
20240814,124000,14872660,4980,4980,4980,4980,0
20240814,123900,14872660,4980,4980,4980,4980,0
20240814,123800,14872660,4980,4980,4980,4980,0
20240814,123700,14872660,4980,4980,4980,4980,0
20240814,123600,14872660,4980,4980,4980,4980,40
20240814,123500,14673460,4980,4980,4980,4980,0
20240814,123400,14673460,4980,4980,4980,4980,0
20240814,123300,14673460,4980,4980,4980,4980,0
20240814,123200,14673460,4980,4980,4980,4980,0
20240814,123100,14673460,4980,4980,4980,4980,0
20240814,123000,14673460,4980,4980,4980,4980,1
20240814,122900,14668480,4970,4970,4970,4970,0
20240814,122800,14668480,4970,4970,4970,4970,1
20240814,122700,14663510,4980,4980,4980,4980,0
20240814,122600,14663510,4980,4980,4980,4980,0
20240814,122500,14663510,4980,4980,4980,4980,0
20240814,122400,14663510,4980,4980,4980,4980,0
20240814,122300,14663510,4980,4980,4980,4980,0
20240814,122200,14663510,4980,4980,4980,4980,0
20240814,122100,14663510,4980,4980,4980,4980,0
20240814,122000,14663510,4980,4980,4980,4980,0
20240814,121900,14663510,4980,4975,4980,4975,2
20240814,121800,14653555,4975,4975,4975,4975,0
20240814,121700,14653555,4975,4975,4975,4975,0
20240814,121600,14653555,4975,4975,4975,4975,0
20240814,121500,14653555,4975,4975,4975,4975,1
20240814,121400,14648580,4960,4960,4960,4960,0
20240814,121300,14648580,4960,4960,4960,4960,0
20240814,121200,14648580,4960,4960,4960,4960,0
20240814,121100,14648580,4960,4960,4960,4960,0
20240814,121000,14648580,4960,4960,4960,4960,1
20240814,120900,14643620,4960,4960,4960,4960,27
20240814,120800,14509700,4960,4960,4960,4960,0
20240814,120700,14509700,4960,4960,4960,4960,0
20240814,120600,14509700,4960,4960,4960,4960,0
20240814,120500,14509700,4960,4960,4960,4960,0
20240814,120400,14509700,4960,4960,4960,4960,0
20240814,120300,14509700,4960,4960,4960,4960,4
20240814,120200,14489860,4960,4960,4960,4960,0
20240814,120100,14489860,4960,4960,4960,4960,0
20240814,120000,14489860,4960,4960,4960,4960,1
20240814,115900,14484900,4955,4955,4955,4955,0
20240814,115800,14484900,4955,4955,4955,4955,0
20240814,115700,14484900,4955,4955,4955,4955,0
20240814,115600,14484900,4955,4955,4955,4955,0
20240814,115500,14484900,4955,4955,4955,4955,0
20240814,115400,14484900,4955,4955,4955,4955,0
20240814,115300,14484900,4955,4955,4955,4955,0
20240814,115200,14484900,4955,4955,4955,4955,0
20240814,115100,14484900,4955,4955,4955,4955,0
20240814,115000,14484900,4955,4955,4955,4955,0
20240814,114900,14484900,4955,4955,4955,4955,1
20240814,114800,14479945,4955,4955,4955,4955,2
20240814,114700,14470035,4960,4960,4960,4960,0
20240814,114600,14470035,4960,4960,4960,4960,0
20240814,114500,14470035,4960,4960,4960,4960,0
20240814,114400,14470035,4960,4960,4960,4960,0
20240814,114300,14470035,4960,4960,4960,4960,0
20240814,114200,14470035,4960,4960,4960,4960,0
20240814,114100,14470035,4960,4960,4960,4960,0
20240814,114000,14470035,4960,4960,4960,4960,0
20240814,113900,14470035,4960,4960,4960,4960,0
20240814,113800,14470035,4960,4960,4960,4960,0
20240814,113700,14470035,4960,4960,4960,4960,0
20240814,113600,14470035,4960,4960,4960,4960,16
20240814,113500,14390675,4960,4960,4960,4960,0
20240814,113400,14390675,4960,4960,4960,4960,0
20240814,113300,14390675,4960,4960,4960,4960,0
20240814,113200,14390675,4960,4960,4960,4960,0
20240814,113100,14390675,4960,4960,4960,4960,0
20240814,113000,14390675,4960,4960,4960,4960,0
20240814,112900,14390675,4960,4960,4960,4960,0
20240814,112800,14390675,4960,4960,4960,4960,5
20240814,112700,14365875,4960,4960,4960,4960,0
20240814,112600,14365875,4960,4960,4960,4960,0
20240814,112500,14365875,4960,4960,4960,4960,0
20240814,112400,14365875,4960,4960,4960,4960,20
20240814,112300,14266675,4960,4960,4960,4960,0
20240814,112200,14266675,4960,4960,4960,4960,0
20240814,112100,14266675,4960,4960,4960,4960,0
20240814,112000,14266675,4960,4960,4960,4960,0
20240814,111900,14266675,4960,4960,4960,4960,0
20240814,111800,14266675,4960,4960,4960,4960,0
20240814,111700,14266675,4960,4960,4960,4960,0
20240814,111600,14266675,4960,4960,4960,4960,0
20240814,111500,14266675,4960,4960,4960,4960,0
20240814,111400,14266675,4960,4960,4960,4960,0
20240814,111300,14266675,4960,4960,4960,4960,0
20240814,111200,14266675,4960,4960,4960,4960,0
20240814,111100,14266675,4960,4960,4960,4960,0
20240814,111000,14266675,4960,4960,4960,4960,0
20240814,110900,14266675,4960,4960,4960,4960,0
20240814,110800,14266675,4960,4960,4960,4960,0
20240814,110700,14266675,4960,4960,4960,4960,0
20240814,110600,14266675,4960,4960,4960,4960,1
20240814,110500,14261715,4960,4960,4960,4960,21
20240814,110400,14157555,4965,4970,4970,4965,49
20240814,110300,13914175,4970,4970,4970,4970,0
20240814,110200,13914175,4970,4970,4970,4970,0
20240814,110100,13914175,4970,4970,4970,4970,0
20240814,110000,13914175,4970,4970,4970,4970,0
20240814,105900,13914175,4970,4970,4970,4970,0
20240814,105800,13914175,4970,4970,4970,4970,1
20240814,105700,13909205,4975,4975,4975,4975,0
20240814,105600,13909205,4975,4975,4975,4975,0
20240814,105500,13909205,4975,4975,4975,4975,0
20240814,105400,13909205,4975,4975,4975,4975,0
20240814,105300,13909205,4975,4975,4975,4975,0
20240814,105200,13909205,4975,4975,4975,4975,0
20240814,105100,13909205,4975,4975,4975,4975,10
20240814,105000,13859455,4980,4980,4980,4980,0
20240814,104900,13859455,4980,4980,4980,4980,1
20240814,104800,13854475,4980,4980,4980,4980,0
20240814,104700,13854475,4980,4980,4980,4980,0
20240814,104600,13854475,4980,4980,4980,4980,0
20240814,104500,13854475,4980,4980,4980,4980,0
20240814,104400,13854475,4980,4980,4980,4980,7
20240814,104300,13819615,4980,4980,4980,4980,0
20240814,104200,13819615,4980,4980,4980,4980,1
20240814,104100,13814635,4980,4980,4980,4980,0
20240814,104000,13814635,4980,4980,4980,4980,0
20240814,103900,13814635,4980,4980,4980,4980,0
20240814,103800,13814635,4980,4980,4980,4980,0
20240814,103700,13814635,4980,4980,4980,4980,0
20240814,103600,13814635,4980,4980,4980,4980,0
20240814,103500,13814635,4980,4980,4980,4980,0
20240814,103400,13814635,4980,4980,4980,4980,0
20240814,103300,13814635,4980,4980,4980,4980,0
20240814,103200,13814635,4980,4980,4980,4980,0
20240814,103100,13814635,4980,4980,4980,4980,0
20240814,103000,13814635,4980,4980,4980,4980,0
20240814,102900,13814635,4980,4980,4980,4980,0
20240814,102800,13814635,4980,4980,4980,4980,0
20240814,102700,13814635,4980,4980,4980,4980,0
20240814,102600,13814635,4980,4980,4980,4980,0
20240814,102500,13814635,4980,4980,4980,4980,0
20240814,102400,13814635,4980,4980,4980,4980,0
20240814,102300,13814635,4980,4980,4980,4980,0
20240814,102200,13814635,4980,4980,4980,4980,0
20240814,102100,13814635,4980,4980,4980,4980,0
20240814,102000,13814635,4980,4980,4980,4980,0
20240814,101900,13814635,4980,4980,4980,4980,0
20240814,101800,13814635,4980,4980,4980,4980,0
20240814,101700,13814635,4980,4980,4980,4980,0
20240814,101600,13814635,4980,4980,4980,4980,1
20240814,101500,13809655,4955,4955,4955,4955,0
20240814,101400,13809655,4955,4955,4955,4955,111
20240814,101300,13259650,4980,4980,4980,4980,0
20240814,101200,13259650,4980,4980,4980,4980,0
20240814,101100,13259650,4980,4980,4980,4980,0
20240814,101000,13259650,4980,4980,4980,4980,0
20240814,100900,13259650,4980,4980,4980,4980,1
20240814,100800,13254670,4960,4960,4960,4960,0
20240814,100700,13254670,4960,4980,4980,4960,110
20240814,100600,12709050,4960,4970,4970,4960,81
20240814,100500,12307050,4975,4975,4975,4975,26
20240814,100400,12177700,4980,4980,4980,4980,20
20240814,100300,12078100,4990,4990,4990,4990,0
20240814,100200,12078100,4990,4990,4990,4990,0
20240814,100100,12078100,4990,4990,4990,4990,0
20240814,100000,12078100,4990,4990,4990,4990,0
20240814,095900,12078100,4990,4980,4990,4980,100
20240814,095800,11580085,4980,4980,4980,4980,0
20240814,095700,11580085,4980,4980,4980,4980,1
20240814,095600,11575105,4980,4980,4980,4980,0
20240814,095500,11575105,4980,4980,4980,4980,1
20240814,095400,11570125,4980,4980,4980,4980,0
20240814,095300,11570125,4980,4980,4980,4980,0
20240814,095200,11570125,4980,4980,4980,4980,0
20240814,095100,11570125,4980,4980,4980,4980,0
20240814,095000,11570125,4980,4980,4980,4980,222
20240814,094900,10464565,4980,4980,4980,4980,0
20240814,094800,10464565,4980,4980,4980,4980,0
20240814,094700,10464565,4980,4980,4980,4980,1
20240814,094600,10459585,4980,4980,4980,4980,1
20240814,094500,10454605,4980,4980,4980,4980,10
20240814,094400,10404805,4980,4975,4980,4975,2
20240814,094300,10394850,4980,4980,4980,4980,0
20240814,094200,10394850,4980,4980,4980,4980,0
20240814,094100,10394850,4980,4980,4980,4980,2
20240814,094000,10384890,4975,4975,4975,4975,0
20240814,093900,10384890,4975,4985,4985,4975,46
20240814,093800,10155730,4985,4990,4990,4985,27
20240814,093700,10021035,4995,4995,4995,4995,0
20240814,093600,10021035,4995,4995,4995,4995,3
20240814,093500,10006050,4995,4995,4995,4995,0
20240814,093400,10006050,4995,4995,4995,4995,2
20240814,093300,9996060,4990,4995,4995,4990,4
20240814,093200,9976085,5010,5010,5010,5010,0
20240814,093100,9976085,5010,5010,5010,5010,0
20240814,093000,9976085,5010,5010,5010,5010,3
20240814,092900,9961055,5010,5010,5010,5010,0
20240814,092800,9961055,5010,5010,5010,5010,1
20240814,092700,9956045,4995,4995,4995,4995,1
20240814,092600,9951050,5010,5010,5010,5010,1
20240814,092500,9946040,5010,5010,5010,5010,0
20240814,092400,9946040,5010,5010,5010,5010,1
20240814,092300,9941030,5000,5000,5000,5000,0
20240814,092200,9941030,5000,4995,5000,4995,501
20240814,092100,7436035,5000,5000,5000,5000,0
20240814,092000,7436035,5000,4990,5000,4990,2
20240814,091900,7426045,4995,4995,4995,4995,2
20240814,091800,7416055,5000,5000,5000,5000,1
20240814,091700,7411055,5010,5010,5010,5010,1
20240814,091600,7406045,5000,5000,5000,5000,20
20240814,091500,7306045,5010,5010,5010,5010,7
20240814,091400,7270975,5010,5010,5010,5010,59
20240814,091300,6975385,5010,5010,5010,5010,50
20240814,091200,6724885,5010,5010,5010,5010,20
20240814,091100,6624685,5010,5010,5010,5010,1
20240814,091000,6619675,4995,4995,4995,4995,1
20240814,090900,6614680,5010,5010,5010,5010,201
20240814,090800,5607670,5000,5000,5000,5000,0
20240814,090700,5607670,5000,5010,5010,5000,1031
20240814,090600,450020,5000,5000,5000,5000,2
20240814,090500,440020,5010,5010,5010,5010,1
20240814,090400,435010,5010,5010,5010,5010,0
20240814,090300,435010,5010,5010,5010,5010,1
20240814,090200,430000,5000,5000,5000,5000,0
20240814,090100,430000,5000,5000,5000,5000,0
20240814,090000,430000,5000,5000,5000,5000,86