KissMeData/039420/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192200,521014235,2425,2425,2425,2425,2017
20240805,192100,521014235,2425,2425,2425,2425,0
20240805,192000,521014235,2425,2425,2425,2425,0
20240805,191900,521014235,2425,2425,2425,2425,0
20240805,191800,521014235,2425,2425,2425,2425,0
20240805,191700,521014235,2425,2425,2425,2425,0
20240805,191600,521014235,2425,2425,2425,2425,0
20240805,191500,521014235,2425,2425,2425,2425,0
20240805,191400,521014235,2425,2425,2425,2425,0
20240805,191300,521014235,2425,2425,2425,2425,0
20240805,191200,521014235,2425,2425,2425,2425,0
20240805,191100,521014235,2425,2425,2425,2425,0
20240805,191000,521014235,2425,2425,2425,2425,0
20240805,190900,521014235,2425,2425,2425,2425,0
20240805,190800,521014235,2425,2425,2425,2425,0
20240805,190700,521014235,2425,2425,2425,2425,0
20240805,190600,521014235,2425,2425,2425,2425,0
20240805,190500,521014235,2425,2425,2425,2425,0
20240805,190400,521014235,2425,2425,2425,2425,0
20240805,190300,521014235,2425,2425,2425,2425,0
20240805,190200,521014235,2425,2425,2425,2425,0
20240805,190100,521014235,2425,2425,2425,2425,0
20240805,190000,521014235,2425,2425,2425,2425,0
20240805,185900,521014235,2425,2425,2425,2425,0
20240805,185800,521014235,2425,2425,2425,2425,0
20240805,185700,521014235,2425,2425,2425,2425,0
20240805,185600,521014235,2425,2425,2425,2425,0
20240805,185500,521014235,2425,2425,2425,2425,0
20240805,185400,521014235,2425,2425,2425,2425,0
20240805,185300,521014235,2425,2425,2425,2425,0
20240805,185200,521014235,2425,2425,2425,2425,2017
20240805,185100,521014235,2425,2425,2425,2425,0
20240805,185000,521014235,2425,2425,2425,2425,0
20240805,184900,521014235,2425,2425,2425,2425,0
20240805,184800,521014235,2425,2425,2425,2425,0
20240805,184700,521014235,2425,2425,2425,2425,0
20240805,184600,521014235,2425,2425,2425,2425,0
20240805,184500,521014235,2425,2425,2425,2425,0
20240805,184400,521014235,2425,2425,2425,2425,0
20240805,184300,521014235,2425,2425,2425,2425,0
20240805,184200,521014235,2425,2425,2425,2425,0
20240805,184100,521014235,2425,2425,2425,2425,0
20240805,184000,521014235,2425,2425,2425,2425,0
20240805,183900,521014235,2425,2425,2425,2425,0
20240805,183800,521014235,2425,2425,2425,2425,0
20240805,183700,521014235,2425,2425,2425,2425,0
20240805,183600,521014235,2425,2425,2425,2425,0
20240805,183500,521014235,2425,2425,2425,2425,0
20240805,183400,521014235,2425,2425,2425,2425,0
20240805,183300,521014235,2425,2425,2425,2425,0
20240805,183200,521014235,2425,2425,2425,2425,0
20240805,183100,521014235,2425,2425,2425,2425,0
20240805,183000,521014235,2425,2425,2425,2425,0
20240805,182900,521014235,2425,2425,2425,2425,0
20240805,182800,521014235,2425,2425,2425,2425,0
20240805,182700,521014235,2425,2425,2425,2425,0
20240805,182600,521014235,2425,2425,2425,2425,0
20240805,182500,521014235,2425,2425,2425,2425,0
20240805,182400,521014235,2425,2425,2425,2425,0
20240805,182300,521014235,2425,2425,2425,2425,0
20240805,182200,521014235,2425,2425,2425,2425,2017
20240805,182100,521014235,2425,2425,2425,2425,0
20240805,182000,521014235,2425,2425,2425,2425,0
20240805,181900,521014235,2425,2425,2425,2425,0
20240805,181800,521014235,2425,2425,2425,2425,0
20240805,181700,521014235,2425,2425,2425,2425,0
20240805,181600,521014235,2425,2425,2425,2425,0
20240805,181500,521014235,2425,2425,2425,2425,0
20240805,181400,521014235,2425,2425,2425,2425,0
20240805,181300,521014235,2425,2425,2425,2425,0
20240805,181200,521014235,2425,2425,2425,2425,0
20240805,181100,521014235,2425,2425,2425,2425,0
20240805,181000,521014235,2425,2425,2425,2425,0
20240805,180900,521014235,2425,2425,2425,2425,0
20240805,180800,521014235,2425,2425,2425,2425,0
20240805,180700,521014235,2425,2425,2425,2425,0
20240805,180600,521014235,2425,2425,2425,2425,0
20240805,180500,521014235,2425,2425,2425,2425,0
20240805,180400,521014235,2425,2425,2425,2425,0
20240805,180300,521014235,2425,2425,2425,2425,0
20240805,180200,521014235,2425,2425,2425,2425,0
20240805,180100,521014235,2425,2425,2425,2425,0
20240805,180000,521014235,2425,2425,2425,2425,0
20240805,175900,521014235,2425,2425,2425,2425,0
20240805,175800,521014235,2425,2425,2425,2425,0
20240805,175700,521014235,2425,2425,2425,2425,0
20240805,175600,521014235,2425,2425,2425,2425,0
20240805,175500,521014235,2425,2425,2425,2425,0
20240805,175400,521014235,2425,2425,2425,2425,0
20240805,175300,521014235,2425,2425,2425,2425,0
20240805,175200,521014235,2425,2425,2425,2425,2017
20240805,175100,521014235,2425,2425,2425,2425,0
20240805,175000,521014235,2425,2425,2425,2425,0
20240805,174900,521014235,2425,2425,2425,2425,0
20240805,174800,521014235,2425,2425,2425,2425,0
20240805,174700,521014235,2425,2425,2425,2425,0
20240805,174600,521014235,2425,2425,2425,2425,0
20240805,174500,521014235,2425,2425,2425,2425,0
20240805,174400,521014235,2425,2425,2425,2425,0
20240805,174300,521014235,2425,2425,2425,2425,0
20240805,174200,521014235,2425,2425,2425,2425,0
20240805,174100,521014235,2425,2425,2425,2425,0
20240805,174000,521014235,2425,2425,2425,2425,0
20240805,173900,521014235,2425,2425,2425,2425,0
20240805,173800,521014235,2425,2425,2425,2425,0
20240805,173700,521014235,2425,2425,2425,2425,0
20240805,173600,521014235,2425,2425,2425,2425,0
20240805,173500,521014235,2425,2425,2425,2425,0
20240805,173400,521014235,2425,2425,2425,2425,0
20240805,173300,521014235,2425,2425,2425,2425,0
20240805,173200,521014235,2425,2425,2425,2425,0
20240805,173100,521014235,2425,2425,2425,2425,0
20240805,173000,521014235,2425,2425,2425,2425,0
20240805,172900,521014235,2425,2425,2425,2425,0
20240805,172800,521014235,2425,2425,2425,2425,0
20240805,172700,521014235,2425,2425,2425,2425,0
20240805,172600,521014235,2425,2425,2425,2425,0
20240805,172500,521014235,2425,2425,2425,2425,0
20240805,172400,521014235,2425,2425,2425,2425,0
20240805,172300,521014235,2425,2425,2425,2425,0
20240805,172200,521014235,2425,2425,2425,2425,2017
20240805,172100,521014235,2425,2425,2425,2425,0
20240805,172000,521014235,2425,2425,2425,2425,0
20240805,171900,521014235,2425,2425,2425,2425,0
20240805,171800,521014235,2425,2425,2425,2425,0
20240805,171700,521014235,2425,2425,2425,2425,0
20240805,171600,521014235,2425,2425,2425,2425,0
20240805,171500,521014235,2425,2425,2425,2425,0
20240805,171400,521014235,2425,2425,2425,2425,0
20240805,171300,521014235,2425,2425,2425,2425,0
20240805,171200,521014235,2425,2425,2425,2425,0
20240805,171100,521014235,2425,2425,2425,2425,0
20240805,171000,521014235,2425,2425,2425,2425,0
20240805,170900,521014235,2425,2425,2425,2425,0
20240805,170800,521014235,2425,2425,2425,2425,0
20240805,170700,521014235,2425,2425,2425,2425,0
20240805,170600,521014235,2425,2425,2425,2425,0
20240805,170500,521014235,2425,2425,2425,2425,0
20240805,170400,521014235,2425,2425,2425,2425,0
20240805,170300,521014235,2425,2425,2425,2425,0
20240805,170200,521014235,2425,2425,2425,2425,0
20240805,170100,521014235,2425,2425,2425,2425,0
20240805,170000,521014235,2425,2425,2425,2425,0
20240805,165900,521014235,2425,2425,2425,2425,0
20240805,165800,521014235,2425,2425,2425,2425,0
20240805,165700,521014235,2425,2425,2425,2425,0
20240805,165600,521014235,2425,2425,2425,2425,0
20240805,165500,521014235,2425,2425,2425,2425,0
20240805,165400,521014235,2425,2425,2425,2425,0
20240805,165300,521014235,2425,2425,2425,2425,0
20240805,165200,521014235,2425,2425,2425,2425,2017
20240805,165100,521014235,2425,2425,2425,2425,0
20240805,165000,521014235,2425,2425,2425,2425,0
20240805,164900,521014235,2425,2425,2425,2425,0
20240805,164800,521014235,2425,2425,2425,2425,0
20240805,164700,521014235,2425,2425,2425,2425,0
20240805,164600,521014235,2425,2425,2425,2425,0
20240805,164500,521014235,2425,2425,2425,2425,0
20240805,164400,521014235,2425,2425,2425,2425,0
20240805,164300,521014235,2425,2425,2425,2425,0
20240805,164200,521014235,2425,2425,2425,2425,0
20240805,164100,521014235,2425,2425,2425,2425,0
20240805,164000,521014235,2425,2425,2425,2425,0
20240805,163900,521014235,2425,2425,2425,2425,0
20240805,163800,521014235,2425,2425,2425,2425,0
20240805,163700,521014235,2425,2425,2425,2425,0
20240805,163600,521014235,2425,2425,2425,2425,0
20240805,163500,521014235,2425,2425,2425,2425,0
20240805,163400,521014235,2425,2425,2425,2425,0
20240805,163300,521014235,2425,2425,2425,2425,0
20240805,163200,521014235,2425,2425,2425,2425,0
20240805,163100,521014235,2425,2425,2425,2425,0
20240805,163000,521014235,2425,2425,2425,2425,0
20240805,162900,521014235,2425,2425,2425,2425,0
20240805,162800,521014235,2425,2425,2425,2425,0
20240805,162700,521014235,2425,2425,2425,2425,0
20240805,162600,521014235,2425,2425,2425,2425,0
20240805,162500,521014235,2425,2425,2425,2425,0
20240805,162400,521014235,2425,2425,2425,2425,0
20240805,162300,521014235,2425,2425,2425,2425,0
20240805,162200,521014235,2425,2425,2425,2425,2017
20240805,162100,521014235,2425,2425,2425,2425,0
20240805,162000,521014235,2425,2425,2425,2425,0
20240805,161900,521014235,2425,2425,2425,2425,0
20240805,161800,521014235,2425,2425,2425,2425,0
20240805,161700,521014235,2425,2425,2425,2425,0
20240805,161600,521014235,2425,2425,2425,2425,0
20240805,161500,521014235,2425,2425,2425,2425,0
20240805,161400,521014235,2425,2425,2425,2425,0
20240805,161300,521014235,2425,2425,2425,2425,0
20240805,161200,521014235,2425,2425,2425,2425,0
20240805,161100,521014235,2425,2425,2425,2425,0
20240805,161000,521014235,2425,2425,2425,2425,0
20240805,160900,521014235,2425,2425,2425,2425,0
20240805,160800,521014235,2425,2425,2425,2425,0
20240805,160700,521014235,2425,2425,2425,2425,0
20240805,160600,521014235,2425,2425,2425,2425,0
20240805,160500,521014235,2425,2425,2425,2425,0
20240805,160400,521014235,2425,2425,2425,2425,0
20240805,160300,521014235,2425,2425,2425,2425,0
20240805,160200,521014235,2425,2425,2425,2425,0
20240805,160100,521014235,2425,2425,2425,2425,0
20240805,160000,521014235,2425,2425,2425,2425,0
20240805,155900,521014235,2425,2425,2425,2425,0
20240805,155800,521014235,2425,2425,2425,2425,0
20240805,155700,521014235,2425,2425,2425,2425,0
20240805,155600,521014235,2425,2425,2425,2425,0
20240805,155500,521014235,2425,2425,2425,2425,0
20240805,155400,521014235,2425,2425,2425,2425,0
20240805,155300,521014235,2425,2425,2425,2425,0
20240805,155200,521014235,2425,2425,2425,2425,2017
20240805,155100,521014235,2425,2425,2425,2425,0
20240805,155000,521014235,2425,2425,2425,2425,0
20240805,154900,521014235,2425,2425,2425,2425,0
20240805,154800,521014235,2425,2425,2425,2425,0
20240805,154700,521014235,2425,2425,2425,2425,0
20240805,154600,521014235,2425,2425,2425,2425,0
20240805,154500,521014235,2425,2425,2425,2425,0
20240805,154400,521014235,2425,2425,2425,2425,0
20240805,154300,521014235,2425,2425,2425,2425,0
20240805,154200,521014235,2425,2425,2425,2425,0
20240805,154100,521014235,2425,2425,2425,2425,0
20240805,154000,521014235,2425,2425,2425,2425,0
20240805,153900,521014235,2425,2425,2425,2425,0
20240805,153800,521014235,2425,2425,2425,2425,0
20240805,153700,521014235,2425,2425,2425,2425,0
20240805,153600,521014235,2425,2425,2425,2425,0
20240805,153500,521014235,2425,2425,2425,2425,0
20240805,153400,521014235,2425,2425,2425,2425,0
20240805,153300,521014235,2425,2425,2425,2425,0
20240805,153200,521014235,2425,2425,2425,2425,0
20240805,153100,521014235,2425,2425,2425,2425,0
20240805,153000,521014235,2425,2425,2425,2425,2017
20240805,152900,516123010,2425,2425,2425,2425,0
20240805,152800,516123010,2425,2425,2425,2425,0
20240805,152700,516123010,2425,2425,2425,2425,0
20240805,152600,516123010,2425,2425,2425,2425,0
20240805,152500,516123010,2425,2425,2425,2425,0
20240805,152400,516123010,2425,2425,2425,2425,0
20240805,152300,516123010,2425,2425,2425,2425,0
20240805,152200,516123010,2425,2425,2425,2425,0
20240805,152100,516123010,2425,2425,2425,2425,0
20240805,152000,516123010,2425,2425,2425,2425,0
20240805,151900,516123010,2425,2425,2425,2425,9
20240805,151800,516101185,2495,2500,2500,2420,1383
20240805,151700,512661765,2500,2425,2500,2425,2053
20240805,151600,507605420,2425,2410,2425,2410,3451
20240805,151500,499249045,2400,2400,2400,2400,0
20240805,151400,499249045,2400,2400,2400,2400,0
20240805,151300,499249045,2400,2400,2400,2400,0
20240805,151200,499249045,2400,2400,2400,2400,0
20240805,151100,499249045,2400,2400,2400,2400,0
20240805,151000,499249045,2400,2415,2415,2400,800
20240805,150900,497326180,2420,2420,2420,2420,0
20240805,150800,497326180,2420,2420,2420,2420,2
20240805,150700,497321340,2420,2420,2420,2420,0
20240805,150600,497321340,2420,2420,2420,2420,3000
20240805,150500,490061340,2415,2420,2420,2415,131
20240805,150400,489744475,2420,2420,2420,2420,0
20240805,150300,489744475,2420,2420,2420,2420,0
20240805,150200,489744475,2420,2425,2425,2420,118
20240805,150100,489458400,2420,2410,2420,2410,5049
20240805,150000,477240320,2410,2410,2410,2410,415
20240805,145900,476240170,2405,2405,2405,2405,3000
20240805,145800,469025170,2405,2415,2415,2405,6508
20240805,145700,453350690,2415,2415,2415,2415,301
20240805,145600,452623775,2420,2420,2420,2420,16
20240805,145500,452585055,2425,2425,2425,2425,0
20240805,145400,452585055,2425,2425,2425,2425,0
20240805,145300,452585055,2425,2415,2425,2415,1196
20240805,145200,449686340,2415,2415,2415,2415,71
20240805,145100,449514875,2415,2415,2415,2415,93
20240805,145000,449290280,2415,2415,2415,2415,30
20240805,144900,449217830,2410,2420,2420,2405,1910
20240805,144800,444614615,2420,2420,2420,2420,1
20240805,144700,444612195,2405,2405,2405,2405,137
20240805,144600,444282710,2430,2430,2430,2430,1
20240805,144500,444280280,2405,2405,2405,2405,6000
20240805,144400,429850280,2430,2430,2430,2430,10
20240805,144300,429825980,2410,2410,2410,2410,0
20240805,144200,429825980,2410,2405,2410,2405,4032
20240805,144100,420113020,2405,2410,2410,2405,2902
20240805,144000,413123340,2420,2420,2420,2420,1
20240805,143900,413120920,2425,2425,2425,2425,1
20240805,143800,413118495,2430,2425,2430,2425,400
20240805,143700,412148470,2425,2425,2425,2425,0
20240805,143600,412148470,2425,2420,2425,2405,449
20240805,143500,411066280,2420,2415,2420,2415,12
20240805,143400,411037270,2420,2420,2420,2420,1
20240805,143300,411034850,2420,2420,2420,2420,567
20240805,143200,409662710,2420,2405,2420,2405,818
20240805,143100,407695405,2420,2410,2420,2410,436
20240805,143000,406644635,2420,2410,2420,2410,279
20240805,142900,405971855,2410,2420,2430,2405,3844
20240805,142800,396685125,2355,2355,2355,2355,0
20240805,142700,396685125,2355,2355,2355,2355,0
20240805,142600,396685125,2355,2500,2500,2355,17631
20240805,142500,353487605,2500,2500,2500,2500,0
20240805,142400,353487605,2500,2500,2500,2500,0
20240805,142300,353487605,2500,2500,2500,2500,0
20240805,142200,353487605,2500,2500,2500,2500,0
20240805,142100,353487605,2500,2500,2500,2500,0
20240805,142000,353487605,2500,2500,2500,2500,0
20240805,141900,353487605,2500,2500,2500,2500,0
20240805,141800,353487605,2500,2500,2500,2500,0
20240805,141700,353487605,2500,2500,2500,2500,0
20240805,141600,353487605,2500,2500,2500,2500,0
20240805,141500,353487605,2500,2500,2500,2500,0
20240805,141400,353487605,2500,2500,2500,2500,0
20240805,141300,353487605,2500,2500,2500,2500,0
20240805,141200,353487605,2500,2500,2500,2500,0
20240805,141100,353487605,2500,2500,2500,2500,0
20240805,141000,353487605,2500,2500,2500,2500,0
20240805,140900,353487605,2500,2500,2500,2500,0
20240805,140800,353487605,2500,2500,2500,2500,0
20240805,140700,353487605,2500,2500,2500,2500,0
20240805,140600,353487605,2500,2500,2500,2500,0
20240805,140500,353487605,2500,2500,2500,2500,0
20240805,140400,353487605,2500,2500,2500,2500,0
20240805,140300,353487605,2500,2500,2500,2500,0
20240805,140200,353487605,2500,2500,2500,2500,0
20240805,140100,353487605,2500,2500,2500,2500,0
20240805,140000,353487605,2500,2500,2500,2500,0
20240805,135900,353487605,2500,2500,2500,2500,0
20240805,135800,353487605,2500,2500,2500,2500,0
20240805,135700,353487605,2500,2500,2500,2500,0
20240805,135600,353487605,2500,2500,2500,2500,0
20240805,135500,353487605,2500,2500,2500,2500,77
20240805,135400,353295105,2500,2500,2500,2500,107
20240805,135300,353027605,2500,2500,2500,2500,49
20240805,135200,352905105,2500,2500,2500,2500,79
20240805,135100,352707605,2500,2500,2500,2500,52
20240805,135000,352577605,2500,2500,2500,2495,83
20240805,134900,352370175,2500,2500,2500,2500,193
20240805,134800,351887675,2500,2500,2500,2500,70
20240805,134700,351712675,2500,2500,2500,2500,69
20240805,134600,351540175,2500,2500,2500,2500,47
20240805,134500,351422675,2500,2500,2500,2500,68
20240805,134400,351252675,2500,2495,2500,2495,861
20240805,134300,349104235,2495,2495,2495,2495,54
20240805,134200,348969505,2495,2495,2495,2495,61
20240805,134100,348817310,2495,2490,2495,2490,71
20240805,134000,348640230,2495,2485,2495,2485,948
20240805,133900,346283970,2485,2485,2485,2480,3303
20240805,133800,338092015,2485,2485,2485,2485,53
20240805,133700,337960310,2485,2495,2495,2485,1080
20240805,133600,335275920,2485,2495,2495,2485,327
20240805,133500,334462905,2495,2495,2495,2495,43
20240805,133400,334355620,2490,2490,2490,2490,0
20240805,133300,334355620,2490,2490,2490,2490,2
20240805,133200,334350640,2485,2485,2485,2485,0
20240805,133100,334350640,2485,2485,2485,2485,0
20240805,133000,334350640,2485,2485,2485,2485,0
20240805,132900,334350640,2485,2485,2485,2485,0
20240805,132800,334350640,2485,2485,2485,2485,0
20240805,132700,334350640,2485,2485,2485,2485,0
20240805,132600,334350640,2485,2485,2485,2485,0
20240805,132500,334350640,2485,2485,2485,2485,4
20240805,132400,334340700,2485,2485,2485,2485,234
20240805,132300,333759210,2490,2490,2490,2490,83
20240805,132200,333552540,2485,2485,2485,2485,900
20240805,132100,331316040,2485,2485,2485,2485,0
20240805,132000,331316040,2485,2485,2485,2485,0
20240805,131900,331316040,2485,2485,2485,2485,0
20240805,131800,331316040,2485,2485,2485,2485,9
20240805,131700,331293675,2495,2495,2495,2495,0
20240805,131600,331293675,2495,2485,2495,2480,2097
20240805,131500,326080340,2490,2490,2490,2490,279
20240805,131400,325385630,2490,2490,2490,2490,194
20240805,131300,324902570,2490,2490,2490,2490,0
20240805,131200,324902570,2490,2490,2490,2490,0
20240805,131100,324902570,2490,2490,2490,2490,0
20240805,131000,324902570,2490,2490,2490,2490,0
20240805,130900,324902570,2490,2490,2490,2490,0
20240805,130800,324902570,2490,2490,2490,2490,0
20240805,130700,324902570,2490,2490,2490,2490,0
20240805,130600,324902570,2490,2490,2490,2490,15
20240805,130500,324865220,2490,2490,2490,2490,0
20240805,130400,324865220,2490,2490,2490,2490,869
20240805,130300,322701410,2490,2490,2490,2490,0
20240805,130200,322701410,2490,2490,2490,2490,1413
20240805,130100,319183040,2490,2490,2490,2490,1646
20240805,130000,315084500,2495,2495,2495,2495,40
20240805,125900,314984700,2490,2490,2490,2490,0
20240805,125800,314984700,2490,2490,2490,2490,1250
20240805,125700,311872200,2490,2490,2490,2490,0
20240805,125600,311872200,2490,2490,2490,2490,0
20240805,125500,311872200,2490,2490,2490,2490,0
20240805,125400,311872200,2490,2490,2490,2490,0
20240805,125300,311872200,2490,2490,2490,2490,0
20240805,125200,311872200,2490,2490,2490,2490,34
20240805,125100,311787540,2490,2490,2490,2490,0
20240805,125000,311787540,2490,2490,2490,2490,0
20240805,124900,311787540,2490,2490,2490,2490,0
20240805,124800,311787540,2490,2490,2490,2490,0
20240805,124700,311787540,2490,2490,2490,2490,0
20240805,124600,311787540,2490,2490,2490,2490,0
20240805,124500,311787540,2490,2490,2490,2490,2140
20240805,124400,306458940,2490,2490,2490,2490,0
20240805,124300,306458940,2490,2490,2490,2490,0
20240805,124200,306458940,2490,2490,2490,2490,0
20240805,124100,306458940,2490,2490,2490,2490,0
20240805,124000,306458940,2490,2490,2490,2490,12
20240805,123900,306429060,2490,2490,2490,2490,0
20240805,123800,306429060,2490,2490,2490,2490,553
20240805,123700,305052090,2490,2490,2490,2490,0
20240805,123600,305052090,2490,2490,2490,2490,0
20240805,123500,305052090,2490,2490,2490,2490,13
20240805,123400,305019720,2490,2490,2490,2490,0
20240805,123300,305019720,2490,2490,2490,2490,0
20240805,123200,305019720,2490,2490,2490,2490,997
20240805,123100,302537190,2490,2490,2490,2490,999
20240805,123000,300049680,2490,2490,2490,2490,0
20240805,122900,300049680,2490,2490,2490,2490,2451
20240805,122800,293946690,2495,2495,2495,2495,0
20240805,122700,293946690,2495,2495,2495,2495,0
20240805,122600,293946690,2495,2495,2495,2495,0
20240805,122500,293946690,2495,2495,2495,2495,0
20240805,122400,293946690,2495,2495,2495,2495,4
20240805,122300,293936710,2495,2495,2495,2495,1
20240805,122200,293934215,2495,2495,2495,2495,2
20240805,122100,293929225,2495,2495,2495,2495,0
20240805,122000,293929225,2495,2495,2495,2495,5
20240805,121900,293916750,2495,2495,2495,2495,0
20240805,121800,293916750,2495,2495,2495,2495,0
20240805,121700,293916750,2495,2495,2495,2495,150
20240805,121600,293542500,2495,2495,2495,2495,0
20240805,121500,293542500,2495,2495,2495,2495,1
20240805,121400,293540005,2495,2495,2495,2495,0
20240805,121300,293540005,2495,2495,2495,2495,0
20240805,121200,293540005,2495,2495,2495,2495,0
20240805,121100,293540005,2495,2495,2495,2495,403
20240805,121000,292534520,2495,2495,2495,2495,7154
20240805,120900,274685290,2500,2500,2500,2500,100
20240805,120800,274435290,2495,2495,2495,2495,726
20240805,120700,272623920,2495,2495,2495,2495,0
20240805,120600,272623920,2495,2495,2495,2495,0
20240805,120500,272623920,2495,2495,2495,2495,0
20240805,120400,272623920,2495,2495,2495,2495,0
20240805,120300,272623920,2495,2495,2495,2495,0
20240805,120200,272623920,2495,2495,2495,2495,0
20240805,120100,272623920,2495,2495,2495,2495,0
20240805,120000,272623920,2495,2495,2495,2495,16
20240805,115900,272584000,2495,2495,2495,2495,0
20240805,115800,272584000,2495,2495,2495,2495,0
20240805,115700,272584000,2495,2495,2495,2495,0
20240805,115600,272584000,2495,2495,2495,2495,0
20240805,115500,272584000,2495,2495,2495,2495,0
20240805,115400,272584000,2495,2500,2500,2495,4942
20240805,115300,260240785,2500,2500,2500,2500,2262
20240805,115200,254585785,2500,2500,2500,2500,0
20240805,115100,254585785,2500,2500,2500,2500,383
20240805,115000,253628285,2500,2500,2500,2500,769
20240805,114900,251705785,2500,2500,2500,2500,0
20240805,114800,251705785,2500,2500,2500,2500,0
20240805,114700,251705785,2500,2500,2500,2500,0
20240805,114600,251705785,2500,2500,2500,2500,0
20240805,114500,251705785,2500,2500,2500,2500,0
20240805,114400,251705785,2500,2500,2500,2500,10815
20240805,114300,224668285,2505,2505,2505,2505,0
20240805,114200,224668285,2505,2505,2505,2505,0
20240805,114100,224668285,2505,2505,2505,2505,0
20240805,114000,224668285,2505,2505,2505,2505,3310
20240805,113900,216376735,2505,2505,2505,2505,100
20240805,113800,216126235,2510,2510,2510,2510,2
20240805,113700,216121215,2510,2510,2510,2510,0
20240805,113600,216121215,2510,2510,2510,2510,0
20240805,113500,216121215,2510,2510,2510,2510,0
20240805,113400,216121215,2510,2510,2510,2510,0
20240805,113300,216121215,2510,2510,2510,2510,50
20240805,113200,215995715,2510,2510,2510,2510,0
20240805,113100,215995715,2510,2510,2510,2510,1
20240805,113000,215993205,2505,2505,2505,2505,0
20240805,112900,215993205,2505,2505,2505,2505,0
20240805,112800,215993205,2505,2505,2505,2505,0
20240805,112700,215993205,2505,2505,2505,2505,0
20240805,112600,215993205,2505,2505,2505,2505,0
20240805,112500,215993205,2505,2505,2505,2505,0
20240805,112400,215993205,2505,2505,2505,2505,0
20240805,112300,215993205,2505,2505,2505,2505,0
20240805,112200,215993205,2505,2505,2505,2505,0
20240805,112100,215993205,2505,2505,2505,2505,0
20240805,112000,215993205,2505,2505,2505,2505,100
20240805,111900,215742705,2500,2505,2505,2500,4332
20240805,111800,204893760,2510,2510,2510,2510,0
20240805,111700,204893760,2510,2510,2510,2510,0
20240805,111600,204893760,2510,2510,2510,2510,0
20240805,111500,204893760,2510,2510,2510,2510,0
20240805,111400,204893760,2510,2510,2510,2510,0
20240805,111300,204893760,2510,2510,2510,2510,0
20240805,111200,204893760,2510,2510,2510,2510,0
20240805,111100,204893760,2510,2510,2510,2510,0
20240805,111000,204893760,2510,2510,2510,2510,0
20240805,110900,204893760,2510,2510,2510,2510,0
20240805,110800,204893760,2510,2510,2510,2510,0
20240805,110700,204893760,2510,2510,2510,2510,0
20240805,110600,204893760,2510,2510,2510,2510,754
20240805,110500,203001220,2510,2510,2510,2510,0
20240805,110400,203001220,2510,2510,2510,2510,0
20240805,110300,203001220,2510,2510,2510,2510,0
20240805,110200,203001220,2510,2510,2510,2510,0
20240805,110100,203001220,2510,2510,2510,2510,0
20240805,110000,203001220,2510,2505,2510,2505,443
20240805,105900,201891410,2510,2510,2510,2510,0
20240805,105800,201891410,2510,2510,2510,2510,0
20240805,105700,201891410,2510,2510,2510,2510,0
20240805,105600,201891410,2510,2510,2510,2510,0
20240805,105500,201891410,2510,2510,2510,2510,0
20240805,105400,201891410,2510,2510,2510,2510,87
20240805,105300,201673040,2510,2510,2510,2510,0
20240805,105200,201673040,2510,2510,2510,2510,0
20240805,105100,201673040,2510,2510,2510,2510,0
20240805,105000,201673040,2510,2510,2510,2510,0
20240805,104900,201673040,2510,2510,2510,2510,40
20240805,104800,201572640,2510,2510,2510,2510,0
20240805,104700,201572640,2510,2510,2510,2510,30
20240805,104600,201497340,2510,2515,2515,2510,13517
20240805,104500,167567710,2515,2515,2515,2515,3246
20240805,104400,159404020,2515,2515,2515,2515,0
20240805,104300,159404020,2515,2515,2515,2515,0
20240805,104200,159404020,2515,2515,2515,2515,0
20240805,104100,159404020,2515,2515,2515,2515,134
20240805,104000,159067010,2510,2510,2510,2510,0
20240805,103900,159067010,2510,2510,2510,2510,0
20240805,103800,159067010,2510,2510,2510,2510,0
20240805,103700,159067010,2510,2510,2510,2510,0
20240805,103600,159067010,2510,2510,2510,2510,0
20240805,103500,159067010,2510,2510,2510,2510,0
20240805,103400,159067010,2510,2510,2510,2510,0
20240805,103300,159067010,2510,2510,2510,2510,77
20240805,103200,158873740,2520,2520,2520,2520,0
20240805,103100,158873740,2520,2520,2520,2520,0
20240805,103000,158873740,2520,2515,2520,2510,15259
20240805,102900,120501475,2520,2525,2525,2520,16905
20240805,102800,77828235,2525,2525,2525,2525,1
20240805,102700,77825710,2525,2525,2525,2525,1785
20240805,102600,73318585,2530,2530,2530,2530,1
20240805,102500,73316055,2525,2525,2525,2525,0
20240805,102400,73316055,2525,2525,2525,2525,770
20240805,102300,71371805,2530,2530,2530,2530,0
20240805,102200,71371805,2530,2530,2530,2530,556
20240805,102100,69965125,2530,2530,2530,2530,0
20240805,102000,69965125,2530,2530,2530,2530,0
20240805,101900,69965125,2530,2530,2530,2530,0
20240805,101800,69965125,2530,2530,2530,2530,31
20240805,101700,69886695,2530,2530,2530,2530,2
20240805,101600,69881635,2530,2530,2530,2530,199
20240805,101500,69378165,2530,2530,2530,2530,0
20240805,101400,69378165,2530,2530,2530,2530,0
20240805,101300,69378165,2530,2530,2530,2530,0
20240805,101200,69378165,2530,2530,2530,2530,0
20240805,101100,69378165,2530,2530,2530,2530,0
20240805,101000,69378165,2530,2530,2530,2530,0
20240805,100900,69378165,2530,2530,2530,2530,0
20240805,100800,69378165,2530,2530,2530,2530,19
20240805,100700,69330095,2530,2530,2530,2530,21
20240805,100600,69276965,2530,2530,2530,2530,1
20240805,100500,69274435,2530,2530,2530,2530,1
20240805,100400,69271905,2530,2525,2530,2525,652
20240805,100300,67625505,2525,2525,2525,2525,4500
20240805,100200,56263005,2535,2535,2535,2535,0
20240805,100100,56263005,2535,2535,2535,2535,0
20240805,100000,56263005,2535,2535,2535,2535,0
20240805,095900,56263005,2535,2530,2535,2530,80
20240805,095800,56060595,2530,2530,2530,2530,14
20240805,095700,56025175,2530,2530,2530,2530,417
20240805,095600,54970165,2530,2530,2530,2530,160
20240805,095500,54565365,2530,2530,2530,2530,500
20240805,095400,53300365,2530,2530,2530,2530,0
20240805,095300,53300365,2530,2530,2530,2530,0
20240805,095200,53300365,2530,2525,2530,2525,774
20240805,095100,51345380,2525,2525,2525,2525,40
20240805,095000,51244380,2525,2525,2525,2525,699
20240805,094900,49479405,2530,2530,2530,2530,0
20240805,094800,49479405,2530,2530,2530,2530,23
20240805,094700,49421215,2530,2540,2540,2530,99
20240805,094600,49170735,2530,2530,2530,2530,0
20240805,094500,49170735,2530,2530,2530,2530,1
20240805,094400,49168205,2540,2540,2540,2540,0
20240805,094300,49168205,2540,2540,2540,2540,0
20240805,094200,49168205,2540,2540,2540,2540,6
20240805,094100,49152965,2530,2530,2530,2530,681
20240805,094000,47430035,2530,2530,2530,2530,0
20240805,093900,47430035,2530,2530,2530,2530,4
20240805,093800,47419915,2535,2535,2535,2535,0
20240805,093700,47419915,2535,2535,2535,2535,1
20240805,093600,47417380,2525,2530,2530,2525,792
20240805,093500,45417255,2525,2525,2525,2525,0
20240805,093400,45417255,2525,2525,2525,2525,0
20240805,093300,45417255,2525,2525,2525,2525,0
20240805,093200,45417255,2525,2530,2530,2525,2328
20240805,093100,39538895,2525,2525,2525,2525,0
20240805,093000,39538895,2525,2530,2530,2525,90
20240805,092900,39311480,2530,2530,2530,2530,0
20240805,092800,39311480,2530,2530,2530,2530,0
20240805,092700,39311480,2530,2530,2530,2530,0
20240805,092600,39311480,2530,2530,2530,2530,0
20240805,092500,39311480,2530,2530,2530,2530,0
20240805,092400,39311480,2530,2530,2530,2530,69
20240805,092300,39136910,2530,2530,2530,2530,0
20240805,092200,39136910,2530,2530,2530,2530,0
20240805,092100,39136910,2530,2530,2530,2530,0
20240805,092000,39136910,2530,2530,2530,2530,885
20240805,091900,36897860,2525,2540,2540,2525,5387
20240805,091800,23292100,2540,2540,2540,2540,0
20240805,091700,23292100,2540,2540,2540,2540,0
20240805,091600,23292100,2540,2540,2540,2540,0
20240805,091500,23292100,2540,2540,2540,2540,0
20240805,091400,23292100,2540,2545,2545,2540,8
20240805,091300,23271765,2545,2545,2545,2545,1
20240805,091200,23269220,2565,2545,2565,2545,160
20240805,091100,22861100,2560,2545,2560,2545,130
20240805,091000,22528375,2540,2550,2550,2540,9
20240805,090900,22505440,2550,2550,2550,2550,224
20240805,090800,21934240,2550,2540,2550,2525,5802
20240805,090700,7205170,2540,2545,2545,2540,201
20240805,090600,6694625,2540,2540,2540,2540,0
20240805,090500,6694625,2540,2540,2540,2540,0
20240805,090400,6694625,2540,2545,2545,2540,1280
20240805,090300,3442835,2545,2545,2565,2545,96
20240805,090200,3198455,2550,2550,2550,2550,151
20240805,090100,2813405,2555,2565,2585,2555,878
20240805,090000,562830,2570,2570,2570,2570,219