KissMeData/054410/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193500,61195365,3965,3965,3965,3965,12
20240805,193400,61195365,3965,3965,3965,3965,0
20240805,193300,61195365,3965,3965,3965,3965,0
20240805,193200,61195365,3965,3965,3965,3965,0
20240805,193100,61195365,3965,3965,3965,3965,0
20240805,193000,61195365,3965,3965,3965,3965,0
20240805,192900,61195365,3965,3965,3965,3965,0
20240805,192800,61195365,3965,3965,3965,3965,0
20240805,192700,61195365,3965,3965,3965,3965,0
20240805,192600,61195365,3965,3965,3965,3965,0
20240805,192500,61195365,3965,3965,3965,3965,0
20240805,192400,61195365,3965,3965,3965,3965,0
20240805,192300,61195365,3965,3965,3965,3965,0
20240805,192200,61195365,3965,3965,3965,3965,0
20240805,192100,61195365,3965,3965,3965,3965,0
20240805,192000,61195365,3965,3965,3965,3965,0
20240805,191900,61195365,3965,3965,3965,3965,0
20240805,191800,61195365,3965,3965,3965,3965,0
20240805,191700,61195365,3965,3965,3965,3965,0
20240805,191600,61195365,3965,3965,3965,3965,0
20240805,191500,61195365,3965,3965,3965,3965,0
20240805,191400,61195365,3965,3965,3965,3965,0
20240805,191300,61195365,3965,3965,3965,3965,0
20240805,191200,61195365,3965,3965,3965,3965,0
20240805,191100,61195365,3965,3965,3965,3965,0
20240805,191000,61195365,3965,3965,3965,3965,0
20240805,190900,61195365,3965,3965,3965,3965,0
20240805,190800,61195365,3965,3965,3965,3965,0
20240805,190700,61195365,3965,3965,3965,3965,0
20240805,190600,61195365,3965,3965,3965,3965,0
20240805,190500,61195365,3965,3965,3965,3965,12
20240805,190400,61195365,3965,3965,3965,3965,0
20240805,190300,61195365,3965,3965,3965,3965,0
20240805,190200,61195365,3965,3965,3965,3965,0
20240805,190100,61195365,3965,3965,3965,3965,0
20240805,190000,61195365,3965,3965,3965,3965,0
20240805,185900,61195365,3965,3965,3965,3965,0
20240805,185800,61195365,3965,3965,3965,3965,0
20240805,185700,61195365,3965,3965,3965,3965,0
20240805,185600,61195365,3965,3965,3965,3965,0
20240805,185500,61195365,3965,3965,3965,3965,0
20240805,185400,61195365,3965,3965,3965,3965,0
20240805,185300,61195365,3965,3965,3965,3965,0
20240805,185200,61195365,3965,3965,3965,3965,0
20240805,185100,61195365,3965,3965,3965,3965,0
20240805,185000,61195365,3965,3965,3965,3965,0
20240805,184900,61195365,3965,3965,3965,3965,0
20240805,184800,61195365,3965,3965,3965,3965,0
20240805,184700,61195365,3965,3965,3965,3965,0
20240805,184600,61195365,3965,3965,3965,3965,0
20240805,184500,61195365,3965,3965,3965,3965,0
20240805,184400,61195365,3965,3965,3965,3965,0
20240805,184300,61195365,3965,3965,3965,3965,0
20240805,184200,61195365,3965,3965,3965,3965,0
20240805,184100,61195365,3965,3965,3965,3965,0
20240805,184000,61195365,3965,3965,3965,3965,0
20240805,183900,61195365,3965,3965,3965,3965,0
20240805,183800,61195365,3965,3965,3965,3965,0
20240805,183700,61195365,3965,3965,3965,3965,0
20240805,183600,61195365,3965,3965,3965,3965,0
20240805,183500,61195365,3965,3965,3965,3965,12
20240805,183400,61195365,3965,3965,3965,3965,0
20240805,183300,61195365,3965,3965,3965,3965,0
20240805,183200,61195365,3965,3965,3965,3965,0
20240805,183100,61195365,3965,3965,3965,3965,0
20240805,183000,61195365,3965,3965,3965,3965,0
20240805,182900,61195365,3965,3965,3965,3965,0
20240805,182800,61195365,3965,3965,3965,3965,0
20240805,182700,61195365,3965,3965,3965,3965,0
20240805,182600,61195365,3965,3965,3965,3965,0
20240805,182500,61195365,3965,3965,3965,3965,0
20240805,182400,61195365,3965,3965,3965,3965,0
20240805,182300,61195365,3965,3965,3965,3965,0
20240805,182200,61195365,3965,3965,3965,3965,0
20240805,182100,61195365,3965,3965,3965,3965,0
20240805,182000,61195365,3965,3965,3965,3965,0
20240805,181900,61195365,3965,3965,3965,3965,0
20240805,181800,61195365,3965,3965,3965,3965,0
20240805,181700,61195365,3965,3965,3965,3965,0
20240805,181600,61195365,3965,3965,3965,3965,0
20240805,181500,61195365,3965,3965,3965,3965,0
20240805,181400,61195365,3965,3965,3965,3965,0
20240805,181300,61195365,3965,3965,3965,3965,0
20240805,181200,61195365,3965,3965,3965,3965,0
20240805,181100,61195365,3965,3965,3965,3965,0
20240805,181000,61195365,3965,3965,3965,3965,0
20240805,180900,61195365,3965,3965,3965,3965,0
20240805,180800,61195365,3965,3965,3965,3965,0
20240805,180700,61195365,3965,3965,3965,3965,0
20240805,180600,61195365,3965,3965,3965,3965,0
20240805,180500,61195365,3965,3965,3965,3965,12
20240805,180400,61195365,3965,3965,3965,3965,0
20240805,180300,61195365,3965,3965,3965,3965,0
20240805,180200,61195365,3965,3965,3965,3965,0
20240805,180100,61195365,3965,3965,3965,3965,0
20240805,180000,61195365,3965,3965,3965,3965,0
20240805,175900,61195365,3965,3965,3965,3965,0
20240805,175800,61195365,3965,3965,3965,3965,0
20240805,175700,61195365,3965,3965,3965,3965,0
20240805,175600,61195365,3965,3965,3965,3965,0
20240805,175500,61195365,3965,3965,3965,3965,0
20240805,175400,61195365,3965,3965,3965,3965,0
20240805,175300,61195365,3965,3965,3965,3965,0
20240805,175200,61195365,3965,3965,3965,3965,0
20240805,175100,61195365,3965,3965,3965,3965,0
20240805,175000,61195365,3965,3965,3965,3965,0
20240805,174900,61195365,3965,3965,3965,3965,0
20240805,174800,61195365,3965,3965,3965,3965,0
20240805,174700,61195365,3965,3965,3965,3965,0
20240805,174600,61195365,3965,3965,3965,3965,0
20240805,174500,61195365,3965,3965,3965,3965,0
20240805,174400,61195365,3965,3965,3965,3965,0
20240805,174300,61195365,3965,3965,3965,3965,0
20240805,174200,61195365,3965,3965,3965,3965,0
20240805,174100,61195365,3965,3965,3965,3965,0
20240805,174000,61195365,3965,3965,3965,3965,0
20240805,173900,61195365,3965,3965,3965,3965,0
20240805,173800,61195365,3965,3965,3965,3965,0
20240805,173700,61195365,3965,3965,3965,3965,0
20240805,173600,61195365,3965,3965,3965,3965,0
20240805,173500,61195365,3965,3965,3965,3965,12
20240805,173400,61195365,3965,3965,3965,3965,0
20240805,173300,61195365,3965,3965,3965,3965,0
20240805,173200,61195365,3965,3965,3965,3965,0
20240805,173100,61195365,3965,3965,3965,3965,0
20240805,173000,61195365,3965,3965,3965,3965,0
20240805,172900,61195365,3965,3965,3965,3965,0
20240805,172800,61195365,3965,3965,3965,3965,0
20240805,172700,61195365,3965,3965,3965,3965,0
20240805,172600,61195365,3965,3965,3965,3965,0
20240805,172500,61195365,3965,3965,3965,3965,0
20240805,172400,61195365,3965,3965,3965,3965,0
20240805,172300,61195365,3965,3965,3965,3965,0
20240805,172200,61195365,3965,3965,3965,3965,0
20240805,172100,61195365,3965,3965,3965,3965,0
20240805,172000,61195365,3965,3965,3965,3965,0
20240805,171900,61195365,3965,3965,3965,3965,0
20240805,171800,61195365,3965,3965,3965,3965,0
20240805,171700,61195365,3965,3965,3965,3965,0
20240805,171600,61195365,3965,3965,3965,3965,0
20240805,171500,61195365,3965,3965,3965,3965,0
20240805,171400,61195365,3965,3965,3965,3965,0
20240805,171300,61195365,3965,3965,3965,3965,0
20240805,171200,61195365,3965,3965,3965,3965,0
20240805,171100,61195365,3965,3965,3965,3965,0
20240805,171000,61195365,3965,3965,3965,3965,0
20240805,170900,61195365,3965,3965,3965,3965,0
20240805,170800,61195365,3965,3965,3965,3965,0
20240805,170700,61195365,3965,3965,3965,3965,0
20240805,170600,61195365,3965,3965,3965,3965,0
20240805,170500,61195365,3965,3965,3965,3965,12
20240805,170400,61195365,3965,3965,3965,3965,0
20240805,170300,61195365,3965,3965,3965,3965,0
20240805,170200,61195365,3965,3965,3965,3965,0
20240805,170100,61195365,3965,3965,3965,3965,0
20240805,170000,61195365,3965,3965,3965,3965,0
20240805,165900,61195365,3965,3965,3965,3965,0
20240805,165800,61195365,3965,3965,3965,3965,0
20240805,165700,61195365,3965,3965,3965,3965,0
20240805,165600,61195365,3965,3965,3965,3965,0
20240805,165500,61195365,3965,3965,3965,3965,0
20240805,165400,61195365,3965,3965,3965,3965,0
20240805,165300,61195365,3965,3965,3965,3965,0
20240805,165200,61195365,3965,3965,3965,3965,0
20240805,165100,61195365,3965,3965,3965,3965,0
20240805,165000,61195365,3965,3965,3965,3965,0
20240805,164900,61195365,3965,3965,3965,3965,0
20240805,164800,61195365,3965,3965,3965,3965,0
20240805,164700,61195365,3965,3965,3965,3965,0
20240805,164600,61195365,3965,3965,3965,3965,0
20240805,164500,61195365,3965,3965,3965,3965,0
20240805,164400,61195365,3965,3965,3965,3965,0
20240805,164300,61195365,3965,3965,3965,3965,0
20240805,164200,61195365,3965,3965,3965,3965,0
20240805,164100,61195365,3965,3965,3965,3965,0
20240805,164000,61195365,3965,3965,3965,3965,0
20240805,163900,61195365,3965,3965,3965,3965,0
20240805,163800,61195365,3965,3965,3965,3965,0
20240805,163700,61195365,3965,3965,3965,3965,0
20240805,163600,61195365,3965,3965,3965,3965,0
20240805,163500,61195365,3965,3965,3965,3965,12
20240805,163400,61195365,3965,3965,3965,3965,0
20240805,163300,61195365,3965,3965,3965,3965,0
20240805,163200,61195365,3965,3965,3965,3965,0
20240805,163100,61195365,3965,3965,3965,3965,0
20240805,163000,61195365,3965,3965,3965,3965,0
20240805,162900,61195365,3965,3965,3965,3965,0
20240805,162800,61195365,3965,3965,3965,3965,0
20240805,162700,61195365,3965,3965,3965,3965,0
20240805,162600,61195365,3965,3965,3965,3965,0
20240805,162500,61195365,3965,3965,3965,3965,0
20240805,162400,61195365,3965,3965,3965,3965,0
20240805,162300,61195365,3965,3965,3965,3965,0
20240805,162200,61195365,3965,3965,3965,3965,0
20240805,162100,61195365,3965,3965,3965,3965,0
20240805,162000,61195365,3965,3965,3965,3965,0
20240805,161900,61195365,3965,3965,3965,3965,0
20240805,161800,61195365,3965,3965,3965,3965,0
20240805,161700,61195365,3965,3965,3965,3965,0
20240805,161600,61195365,3965,3965,3965,3965,0
20240805,161500,61195365,3965,3965,3965,3965,0
20240805,161400,61195365,3965,3965,3965,3965,0
20240805,161300,61195365,3965,3965,3965,3965,0
20240805,161200,61195365,3965,3965,3965,3965,0
20240805,161100,61195365,3965,3965,3965,3965,0
20240805,161000,61195365,3965,3965,3965,3965,0
20240805,160900,61195365,3965,3965,3965,3965,0
20240805,160800,61195365,3965,3965,3965,3965,0
20240805,160700,61195365,3965,3965,3965,3965,0
20240805,160600,61195365,3965,3965,3965,3965,0
20240805,160500,61195365,3965,3965,3965,3965,12
20240805,160400,61195365,3965,3965,3965,3965,0
20240805,160300,61195365,3965,3965,3965,3965,0
20240805,160200,61195365,3965,3965,3965,3965,0
20240805,160100,61195365,3965,3965,3965,3965,0
20240805,160000,61195365,3965,3965,3965,3965,0
20240805,155900,61195365,3965,3965,3965,3965,0
20240805,155800,61195365,3965,3965,3965,3965,0
20240805,155700,61195365,3965,3965,3965,3965,0
20240805,155600,61195365,3965,3965,3965,3965,0
20240805,155500,61195365,3965,3965,3965,3965,0
20240805,155400,61195365,3965,3965,3965,3965,0
20240805,155300,61195365,3965,3965,3965,3965,0
20240805,155200,61195365,3965,3965,3965,3965,0
20240805,155100,61195365,3965,3965,3965,3965,0
20240805,155000,61195365,3965,3965,3965,3965,0
20240805,154900,61195365,3965,3965,3965,3965,0
20240805,154800,61195365,3965,3965,3965,3965,0
20240805,154700,61195365,3965,3965,3965,3965,0
20240805,154600,61195365,3965,3965,3965,3965,0
20240805,154500,61195365,3965,3965,3965,3965,0
20240805,154400,61195365,3965,3965,3965,3965,0
20240805,154300,61195365,3965,3965,3965,3965,0
20240805,154200,61195365,3965,3965,3965,3965,0
20240805,154100,61195365,3965,3965,3965,3965,0
20240805,154000,61195365,3965,3965,3965,3965,0
20240805,153900,61195365,3965,3965,3965,3965,0
20240805,153800,61195365,3965,3965,3965,3965,0
20240805,153700,61195365,3965,3965,3965,3965,0
20240805,153600,61195365,3965,3965,3965,3965,0
20240805,153500,61195365,3965,3965,3965,3965,12
20240805,153400,61195365,3965,3965,3965,3965,0
20240805,153300,61195365,3965,3965,3965,3965,0
20240805,153200,61195365,3965,3965,3965,3965,0
20240805,153100,61195365,3965,3965,3965,3965,0
20240805,153000,61195365,3965,3965,3965,3965,12
20240805,152900,61147785,3965,3965,3965,3965,0
20240805,152800,61147785,3965,3965,3965,3965,0
20240805,152700,61147785,3965,3965,3965,3965,0
20240805,152600,61147785,3965,3965,3965,3965,0
20240805,152500,61147785,3965,3965,3965,3965,0
20240805,152400,61147785,3965,3965,3965,3965,0
20240805,152300,61147785,3965,3965,3965,3965,0
20240805,152200,61147785,3965,3965,3965,3965,0
20240805,152100,61147785,3965,3965,3965,3965,0
20240805,152000,61147785,3965,3965,3965,3965,0
20240805,151900,61147785,3965,3965,3965,3965,0
20240805,151800,61147785,3965,3965,3965,3965,1
20240805,151700,61143820,3965,3965,3965,3965,150
20240805,151600,60549070,3960,3960,3960,3960,1
20240805,151500,60545110,3960,3960,3960,3960,188
20240805,151400,59800630,3960,3960,3960,3960,0
20240805,151300,59800630,3960,3960,3960,3960,1
20240805,151200,59796670,3960,3960,3960,3960,1737
20240805,151100,52918150,3960,3960,3960,3960,1
20240805,151000,52914190,3960,3960,3960,3960,97
20240805,150900,52530070,3960,3960,3960,3960,0
20240805,150800,52530070,3960,3960,3960,3960,63
20240805,150700,52280590,3960,3960,3960,3960,151
20240805,150600,51682630,3960,3965,3965,3960,86
20240805,150500,51341645,3965,3965,3965,3965,415
20240805,150400,49696170,3965,3965,3965,3965,1
20240805,150300,49692205,3965,3965,3965,3965,0
20240805,150200,49692205,3965,3965,3965,3965,0
20240805,150100,49692205,3965,3965,3965,3965,1
20240805,150000,49688240,3980,3980,3980,3980,0
20240805,145900,49688240,3980,3965,3980,3965,13
20240805,145800,49636515,3965,3965,3965,3965,7
20240805,145700,49608760,3970,3985,3985,3970,5
20240805,145600,49588880,3995,3995,3995,3995,61
20240805,145500,49345185,4000,4000,4000,4000,254
20240805,145400,48329185,4000,4000,4000,4000,809
20240805,145300,45093185,4000,4000,4000,4000,70
20240805,145200,44813185,4000,4000,4000,4000,609
20240805,145100,42377185,4000,4000,4000,4000,70
20240805,145000,42097185,4005,4010,4010,4005,1247
20240805,144900,37102835,4010,4010,4010,4010,944
20240805,144800,33317395,4010,4010,4010,4010,0
20240805,144700,33317395,4010,4010,4010,4010,71
20240805,144600,33032685,4015,4015,4015,4015,329
20240805,144500,31711750,4015,4015,4015,4015,0
20240805,144400,31711750,4015,4015,4015,4015,1
20240805,144300,31707735,4015,4015,4015,4015,0
20240805,144200,31707735,4015,4015,4015,4015,1
20240805,144100,31703720,4015,4015,4015,4015,46
20240805,144000,31519030,4015,4015,4015,4015,6
20240805,143900,31494940,4015,4015,4015,4015,0
20240805,143800,31494940,4015,4015,4015,4015,0
20240805,143700,31494940,4015,4015,4015,4015,1
20240805,143600,31490925,4015,4015,4015,4015,0
20240805,143500,31490925,4015,4015,4015,4015,1
20240805,143400,31486910,4015,4015,4015,4015,0
20240805,143300,31486910,4015,4015,4015,4015,0
20240805,143200,31486910,4015,4015,4015,4015,1
20240805,143100,31482895,4015,4015,4015,4015,0
20240805,143000,31482895,4015,4015,4015,4015,1
20240805,142900,31478880,4015,4015,4015,4015,0
20240805,142800,31478880,4015,4015,4015,4015,1
20240805,142700,31474865,4015,4015,4015,4015,0
20240805,142600,31474865,4015,4015,4015,4015,14
20240805,142500,31418655,4015,4015,4015,4015,0
20240805,142400,31418655,4015,4015,4015,4015,0
20240805,142300,31418655,4015,4015,4015,4015,0
20240805,142200,31418655,4015,4015,4015,4015,0
20240805,142100,31418655,4015,4015,4015,4015,0
20240805,142000,31418655,4015,4015,4015,4015,0
20240805,141900,31418655,4015,4015,4015,4015,0
20240805,141800,31418655,4015,4015,4015,4015,0
20240805,141700,31418655,4015,4015,4015,4015,0
20240805,141600,31418655,4015,4015,4015,4015,0
20240805,141500,31418655,4015,4015,4015,4015,0
20240805,141400,31418655,4015,4015,4015,4015,0
20240805,141300,31418655,4015,4015,4015,4015,0
20240805,141200,31418655,4015,4015,4015,4015,0
20240805,141100,31418655,4015,4015,4015,4015,0
20240805,141000,31418655,4015,4015,4015,4015,0
20240805,140900,31418655,4015,4015,4015,4015,0
20240805,140800,31418655,4015,4015,4015,4015,0
20240805,140700,31418655,4015,4015,4015,4015,0
20240805,140600,31418655,4015,4015,4015,4015,0
20240805,140500,31418655,4015,4015,4015,4015,0
20240805,140400,31418655,4015,4015,4015,4015,0
20240805,140300,31418655,4015,4015,4015,4015,0
20240805,140200,31418655,4015,4015,4015,4015,0
20240805,140100,31418655,4015,4015,4015,4015,0
20240805,140000,31418655,4015,4015,4015,4015,0
20240805,135900,31418655,4015,4015,4015,4015,0
20240805,135800,31418655,4015,4015,4015,4015,0
20240805,135700,31418655,4015,4015,4015,4015,0
20240805,135600,31418655,4015,4015,4015,4015,0
20240805,135500,31418655,4015,4015,4015,4015,0
20240805,135400,31418655,4015,4015,4015,4015,1
20240805,135300,31414640,4015,4015,4015,4015,100
20240805,135200,31013140,4015,4015,4015,4015,1
20240805,135100,31009125,4015,4015,4015,4015,0
20240805,135000,31009125,4015,4015,4015,4015,0
20240805,134900,31009125,4015,4015,4015,4015,1
20240805,134800,31005110,4015,4015,4015,4015,0
20240805,134700,31005110,4015,4015,4015,4015,1
20240805,134600,31001095,4015,4015,4015,4015,0
20240805,134500,31001095,4015,4015,4015,4015,0
20240805,134400,31001095,4015,4015,4015,4015,1
20240805,134300,30997080,4015,4015,4015,4015,0
20240805,134200,30997080,4015,4015,4015,4015,1
20240805,134100,30993065,4015,4015,4015,4015,0
20240805,134000,30993065,4015,4015,4015,4015,0
20240805,133900,30993065,4015,4015,4015,4015,1
20240805,133800,30989050,4015,4015,4015,4015,0
20240805,133700,30989050,4015,4015,4015,4015,1
20240805,133600,30985035,4015,4015,4015,4015,0
20240805,133500,30985035,4015,4015,4015,4015,1
20240805,133400,30981020,4015,4015,4015,4015,0
20240805,133300,30981020,4015,4015,4015,4015,0
20240805,133200,30981020,4015,4020,4020,4015,409
20240805,133100,29338385,4020,4020,4020,4020,0
20240805,133000,29338385,4020,4020,4020,4020,1
20240805,132900,29334365,4020,4020,4020,4020,0
20240805,132800,29334365,4020,4020,4020,4020,0
20240805,132700,29334365,4020,4020,4020,4020,6
20240805,132600,29310245,4020,4020,4020,4020,0
20240805,132500,29310245,4020,4020,4020,4020,1
20240805,132400,29306225,4020,4020,4020,4020,0
20240805,132300,29306225,4020,4020,4020,4020,1
20240805,132200,29302205,4020,4020,4020,4020,0
20240805,132100,29302205,4020,4025,4025,4020,506
20240805,132000,27268025,4020,4020,4020,4020,1
20240805,131900,27264005,4020,4020,4020,4020,0
20240805,131800,27264005,4020,4020,4020,4020,1
20240805,131700,27259985,4020,4020,4020,4020,0
20240805,131600,27259985,4020,4020,4020,4020,0
20240805,131500,27259985,4020,4020,4020,4020,1
20240805,131400,27255965,4020,4020,4020,4020,1
20240805,131300,27251945,4020,4020,4020,4020,1
20240805,131200,27247925,4020,4020,4020,4020,0
20240805,131100,27247925,4020,4020,4020,4020,1
20240805,131000,27243905,4020,4020,4020,4020,46
20240805,130900,27058985,4020,4025,4025,4020,463
20240805,130800,25196545,4025,4025,4025,4025,1
20240805,130700,25192520,4025,4025,4025,4025,0
20240805,130600,25192520,4025,4025,4025,4025,1
20240805,130500,25188495,4025,4025,4025,4025,0
20240805,130400,25188495,4025,4025,4025,4025,0
20240805,130300,25188495,4025,4025,4025,4025,1
20240805,130200,25184470,4025,4025,4025,4025,0
20240805,130100,25184470,4025,4025,4025,4025,1
20240805,130000,25180445,4025,4025,4025,4025,0
20240805,125900,25180445,4025,4025,4025,4025,1
20240805,125800,25176420,4025,4025,4025,4025,0
20240805,125700,25176420,4025,4025,4025,4025,0
20240805,125600,25176420,4025,4025,4025,4025,1
20240805,125500,25172395,4025,4025,4025,4025,0
20240805,125400,25172395,4025,4025,4025,4025,1
20240805,125300,25168370,4025,4025,4025,4025,0
20240805,125200,25168370,4025,4025,4025,4025,0
20240805,125100,25168370,4025,4025,4025,4025,1
20240805,125000,25164345,4025,4025,4025,4025,0
20240805,124900,25164345,4025,4025,4025,4025,1
20240805,124800,25160320,4025,4025,4025,4025,0
20240805,124700,25160320,4025,4025,4025,4025,1
20240805,124600,25156295,4025,4025,4025,4025,0
20240805,124500,25156295,4025,4025,4025,4025,0
20240805,124400,25156295,4025,4025,4025,4025,1
20240805,124300,25152270,4025,4025,4025,4025,0
20240805,124200,25152270,4025,4025,4025,4025,1
20240805,124100,25148245,4045,4035,4045,4035,51
20240805,124000,24942040,4025,4025,4025,4025,0
20240805,123900,24942040,4025,4025,4025,4025,1
20240805,123800,24938015,4025,4025,4025,4025,0
20240805,123700,24938015,4025,4025,4025,4025,1
20240805,123600,24933990,4025,4025,4025,4025,0
20240805,123500,24933990,4025,4025,4025,4025,45
20240805,123400,24752865,4025,4025,4025,4025,0
20240805,123300,24752865,4025,4025,4025,4025,0
20240805,123200,24752865,4025,4025,4025,4025,1
20240805,123100,24748840,4025,4025,4025,4025,0
20240805,123000,24748840,4025,4025,4025,4025,1
20240805,122900,24744815,4030,4030,4030,4030,0
20240805,122800,24744815,4030,4030,4030,4030,0
20240805,122700,24744815,4030,4055,4055,4030,447
20240805,122600,22935195,4055,4055,4055,4055,0
20240805,122500,22935195,4055,4055,4055,4055,1
20240805,122400,22931140,4055,4055,4055,4055,0
20240805,122300,22931140,4055,4055,4055,4055,1
20240805,122200,22927085,4055,4055,4055,4055,0
20240805,122100,22927085,4055,4055,4055,4055,0
20240805,122000,22927085,4055,4055,4055,4055,1
20240805,121900,22923030,4055,4055,4055,4055,0
20240805,121800,22923030,4055,4055,4055,4055,1
20240805,121700,22918975,4055,4055,4055,4055,0
20240805,121600,22918975,4055,4055,4055,4055,0
20240805,121500,22918975,4055,4055,4055,4055,1
20240805,121400,22914920,4055,4055,4055,4055,0
20240805,121300,22914920,4055,4055,4055,4055,1
20240805,121200,22910865,4055,4055,4055,4055,0
20240805,121100,22910865,4055,4055,4055,4055,7
20240805,121000,22882480,4050,4050,4050,4050,1
20240805,120900,22878430,4050,4050,4050,4050,0
20240805,120800,22878430,4050,4050,4050,4050,1
20240805,120700,22874380,4050,4050,4050,4050,0
20240805,120600,22874380,4050,4050,4050,4050,1
20240805,120500,22870330,4085,4085,4085,4085,0
20240805,120400,22870330,4085,4085,4085,4085,0
20240805,120300,22870330,4085,4055,4085,4050,125
20240805,120200,22362855,4105,4105,4105,4105,20
20240805,120100,22280755,4050,4050,4050,4050,1
20240805,120000,22276705,4050,4050,4050,4050,0
20240805,115900,22276705,4050,4050,4050,4050,0
20240805,115800,22276705,4050,4050,4050,4050,1
20240805,115700,22272655,4040,4040,4040,4040,108
20240805,115600,21836335,4040,4040,4040,4040,1
20240805,115500,21832295,4040,4040,4040,4040,0
20240805,115400,21832295,4040,4040,4040,4040,1
20240805,115300,21828255,4180,4035,4180,4035,1308
20240805,115200,16464150,4020,4020,4020,4020,0
20240805,115100,16464150,4020,4020,4020,4020,1
20240805,115000,16460130,4020,4020,4020,4020,0
20240805,114900,16460130,4020,4020,4020,4020,1
20240805,114800,16456110,4020,4020,4020,4020,0
20240805,114700,16456110,4020,4020,4020,4020,0
20240805,114600,16456110,4020,4020,4020,4020,1
20240805,114500,16452090,4020,4020,4020,4020,0
20240805,114400,16452090,4020,4020,4020,4020,1
20240805,114300,16448070,4035,4035,4035,4035,0
20240805,114200,16448070,4035,4025,4035,4025,71
20240805,114100,16162045,4025,4025,4025,4025,0
20240805,114000,16162045,4025,4025,4025,4025,0
20240805,113900,16162045,4025,4025,4025,4025,1
20240805,113800,16158020,4035,4035,4035,4035,1
20240805,113700,16153985,4025,4025,4025,4025,2
20240805,113600,16145935,4025,4025,4025,4025,0
20240805,113500,16145935,4025,4025,4025,4025,0
20240805,113400,16145935,4025,4025,4025,4025,1
20240805,113300,16141910,4025,4025,4025,4025,0
20240805,113200,16141910,4025,4025,4025,4025,1
20240805,113100,16137885,4025,4025,4025,4025,0
20240805,113000,16137885,4025,4025,4025,4025,1
20240805,112900,16133860,4025,4025,4025,4025,0
20240805,112800,16133860,4025,4025,4025,4025,0
20240805,112700,16133860,4025,4025,4025,4025,1
20240805,112600,16129835,4025,4025,4025,4025,0
20240805,112500,16129835,4025,4025,4025,4025,1
20240805,112400,16125810,4025,4025,4025,4025,0
20240805,112300,16125810,4025,4025,4025,4025,0
20240805,112200,16125810,4025,4035,4035,4025,3
20240805,112100,16113715,4025,4025,4025,4025,0
20240805,112000,16113715,4025,4025,4025,4025,1
20240805,111900,16109690,4025,4025,4025,4025,0
20240805,111800,16109690,4025,4025,4025,4025,1
20240805,111700,16105665,4025,4025,4025,4025,0
20240805,111600,16105665,4025,4025,4025,4025,0
20240805,111500,16105665,4025,4025,4025,4025,3
20240805,111400,16093590,4025,4025,4025,4025,0
20240805,111300,16093590,4025,4025,4025,4025,1
20240805,111200,16089565,4025,4025,4025,4025,0
20240805,111100,16089565,4025,4025,4025,4025,0
20240805,111000,16089565,4025,4025,4025,4025,1
20240805,110900,16085540,4025,4025,4025,4025,0
20240805,110800,16085540,4025,4025,4025,4025,226
20240805,110700,15175890,4025,4035,4035,4025,17
20240805,110600,15107325,4035,4035,4035,4035,1
20240805,110500,15103290,4035,4035,4035,4035,0
20240805,110400,15103290,4035,4035,4035,4035,0
20240805,110300,15103290,4035,4035,4035,4035,1
20240805,110200,15099255,4035,4035,4035,4035,0
20240805,110100,15099255,4035,4035,4035,4035,1
20240805,110000,15095220,4035,4035,4035,4035,0
20240805,105900,15095220,4035,4035,4035,4035,0
20240805,105800,15095220,4035,4035,4035,4035,1
20240805,105700,15091185,4035,4035,4035,4035,0
20240805,105600,15091185,4035,4035,4035,4035,1
20240805,105500,15087150,4035,4035,4035,4035,0
20240805,105400,15087150,4035,4035,4035,4035,1
20240805,105300,15083115,4035,4035,4035,4035,0
20240805,105200,15083115,4035,4035,4035,4035,0
20240805,105100,15083115,4035,4035,4035,4035,1
20240805,105000,15079080,4035,4035,4035,4035,0
20240805,104900,15079080,4035,4035,4035,4035,1
20240805,104800,15075045,4035,4035,4035,4035,0
20240805,104700,15075045,4035,4035,4035,4035,0
20240805,104600,15075045,4035,4035,4035,4035,1
20240805,104500,15071010,4035,4035,4035,4035,0
20240805,104400,15071010,4035,4035,4035,4035,1
20240805,104300,15066975,4035,4035,4035,4035,0
20240805,104200,15066975,4035,4035,4035,4035,1
20240805,104100,15062940,4025,4025,4025,4025,0
20240805,104000,15062940,4025,4025,4025,4025,0
20240805,103900,15062940,4025,4025,4025,4025,1
20240805,103800,15058915,4025,4025,4025,4025,0
20240805,103700,15058915,4025,4025,4025,4025,1
20240805,103600,15054890,4025,4025,4025,4025,0
20240805,103500,15054890,4025,4025,4025,4025,0
20240805,103400,15054890,4025,4025,4025,4025,1
20240805,103300,15050865,4025,4025,4025,4025,0
20240805,103200,15050865,4025,4025,4025,4025,1
20240805,103100,15046840,4025,4025,4025,4025,0
20240805,103000,15046840,4025,4025,4025,4025,0
20240805,102900,15046840,4025,4025,4025,4025,1
20240805,102800,15042815,4025,4025,4025,4025,0
20240805,102700,15042815,4025,4025,4025,4025,1
20240805,102600,15038790,4025,4025,4025,4025,0
20240805,102500,15038790,4025,4025,4025,4025,1
20240805,102400,15034765,4025,4025,4025,4025,0
20240805,102300,15034765,4025,4025,4025,4025,0
20240805,102200,15034765,4025,4025,4025,4025,1
20240805,102100,15030740,4025,4025,4025,4025,0
20240805,102000,15030740,4025,4025,4025,4025,1
20240805,101900,15026715,4025,4025,4025,4025,0
20240805,101800,15026715,4025,4025,4025,4025,0
20240805,101700,15026715,4025,4025,4025,4025,1
20240805,101600,15022690,4025,4025,4025,4025,0
20240805,101500,15022690,4025,4025,4025,4025,1
20240805,101400,15018665,4025,4025,4025,4025,0
20240805,101300,15018665,4025,4025,4025,4025,1
20240805,101200,15014640,4025,4025,4025,4025,0
20240805,101100,15014640,4025,4025,4025,4025,0
20240805,101000,15014640,4025,4025,4025,4025,28
20240805,100900,14901940,4025,4025,4025,4025,0
20240805,100800,14901940,4025,4035,4035,4025,61
20240805,100700,14656355,4035,4035,4035,4035,0
20240805,100600,14656355,4035,4035,4035,4035,0
20240805,100500,14656355,4035,4035,4035,4035,41
20240805,100400,14490920,4035,4035,4035,4035,1
20240805,100300,14486885,4035,4035,4035,4035,1
20240805,100200,14482850,4035,4035,4035,4035,0
20240805,100100,14482850,4035,4035,4035,4035,31
20240805,100000,14357765,4035,4035,4035,4035,388
20240805,095900,12792185,4035,4035,4035,4035,0
20240805,095800,12792185,4035,4035,4035,4035,1
20240805,095700,12788150,4035,4035,4035,4035,0
20240805,095600,12788150,4035,4020,4035,4020,25
20240805,095500,12687635,4050,4050,4050,4050,0
20240805,095400,12687635,4050,4050,4050,4050,0
20240805,095300,12687635,4050,4050,4050,4050,21
20240805,095200,12602585,4050,4050,4050,4050,250
20240805,095100,11590085,4050,4050,4050,4050,1
20240805,095000,11586035,4050,4050,4050,4050,0
20240805,094900,11586035,4050,4050,4050,4050,1
20240805,094800,11581985,4050,4050,4050,4050,0
20240805,094700,11581985,4050,4050,4050,4050,0
20240805,094600,11581985,4050,4050,4050,4050,1
20240805,094500,11577935,4050,4050,4050,4050,0
20240805,094400,11577935,4050,4065,4065,4050,25
20240805,094300,11476325,4065,4065,4065,4065,19
20240805,094200,11399090,4050,4050,4050,4050,0
20240805,094100,11399090,4050,4050,4050,4050,1
20240805,094000,11395040,4050,4050,4050,4050,0
20240805,093900,11395040,4050,4050,4050,4050,1
20240805,093800,11390990,4050,4050,4050,4050,0
20240805,093700,11390990,4050,4050,4050,4050,1
20240805,093600,11386940,4050,4050,4050,4050,46
20240805,093500,11200640,4050,4050,4050,4050,200
20240805,093400,10390640,4050,4050,4050,4050,1
20240805,093300,10386590,4050,4050,4050,4050,0
20240805,093200,10386590,4050,4050,4050,4050,1
20240805,093100,10382540,4065,4065,4065,4065,0
20240805,093000,10382540,4065,4065,4065,4065,63
20240805,092900,10126445,4050,4050,4050,4050,1
20240805,092800,10122395,4050,4050,4050,4050,0
20240805,092700,10122395,4050,4050,4050,4050,1
20240805,092600,10118345,4050,4050,4050,4050,0
20240805,092500,10118345,4050,4050,4050,4050,1
20240805,092400,10114295,4050,4050,4050,4050,0
20240805,092300,10114295,4050,4050,4050,4050,0
20240805,092200,10114295,4050,4065,4065,4050,355
20240805,092100,8674220,4065,4065,4065,4065,16
20240805,092000,8609180,4065,4065,4065,4065,1
20240805,091900,8605115,4100,4065,4100,4065,24
20240805,091800,8507520,4065,4065,4065,4065,0
20240805,091700,8507520,4065,4065,4065,4065,1
20240805,091600,8503455,4100,4100,4100,4100,164
20240805,091500,7831055,4100,4100,4100,4100,1
20240805,091400,7826955,4100,4100,4100,4100,0
20240805,091300,7826955,4100,4110,4110,4100,870
20240805,091200,4258335,4110,4110,4110,4110,0
20240805,091100,4258335,4110,4110,4110,4110,0
20240805,091000,4258335,4110,4135,4135,4110,2
20240805,090900,4250090,4110,4110,4110,4110,0
20240805,090800,4250090,4110,4110,4110,4110,1
20240805,090700,4245980,4105,4105,4105,4105,0
20240805,090600,4245980,4105,4105,4105,4105,0
20240805,090500,4245980,4105,4150,4150,4105,405
20240805,090400,2565275,4150,4150,4150,4150,17
20240805,090300,2494725,4150,4165,4165,4150,396
20240805,090200,849660,4165,4165,4165,4165,0
20240805,090100,849660,4165,4165,4165,4165,0
20240805,090000,849660,4165,4165,4165,4165,204