KissMeData/111710/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201100,38430790,4755,4755,4755,4755,256
20240806,201000,38430790,4755,4755,4755,4755,0
20240806,200900,38430790,4755,4755,4755,4755,0
20240806,200800,38430790,4755,4755,4755,4755,0
20240806,200700,38430790,4755,4755,4755,4755,0
20240806,200600,38430790,4755,4755,4755,4755,0
20240806,200500,38430790,4755,4755,4755,4755,0
20240806,200400,38430790,4755,4755,4755,4755,0
20240806,200300,38430790,4755,4755,4755,4755,0
20240806,200200,38430790,4755,4755,4755,4755,0
20240806,200100,38430790,4755,4755,4755,4755,0
20240806,200000,38430790,4755,4755,4755,4755,0
20240806,195900,38430790,4755,4755,4755,4755,0
20240806,195800,38430790,4755,4755,4755,4755,0
20240806,195700,38430790,4755,4755,4755,4755,0
20240806,195600,38430790,4755,4755,4755,4755,0
20240806,195500,38430790,4755,4755,4755,4755,0
20240806,195400,38430790,4755,4755,4755,4755,0
20240806,195300,38430790,4755,4755,4755,4755,0
20240806,195200,38430790,4755,4755,4755,4755,0
20240806,195100,38430790,4755,4755,4755,4755,0
20240806,195000,38430790,4755,4755,4755,4755,0
20240806,194900,38430790,4755,4755,4755,4755,0
20240806,194800,38430790,4755,4755,4755,4755,0
20240806,194700,38430790,4755,4755,4755,4755,0
20240806,194600,38430790,4755,4755,4755,4755,0
20240806,194500,38430790,4755,4755,4755,4755,0
20240806,194400,38430790,4755,4755,4755,4755,0
20240806,194300,38430790,4755,4755,4755,4755,0
20240806,194200,38430790,4755,4755,4755,4755,0
20240806,194100,38430790,4755,4755,4755,4755,256
20240806,194000,38430790,4755,4755,4755,4755,0
20240806,193900,38430790,4755,4755,4755,4755,0
20240806,193800,38430790,4755,4755,4755,4755,0
20240806,193700,38430790,4755,4755,4755,4755,0
20240806,193600,38430790,4755,4755,4755,4755,0
20240806,193500,38430790,4755,4755,4755,4755,0
20240806,193400,38430790,4755,4755,4755,4755,0
20240806,193300,38430790,4755,4755,4755,4755,0
20240806,193200,38430790,4755,4755,4755,4755,0
20240806,193100,38430790,4755,4755,4755,4755,0
20240806,193000,38430790,4755,4755,4755,4755,0
20240806,192900,38430790,4755,4755,4755,4755,0
20240806,192800,38430790,4755,4755,4755,4755,0
20240806,192700,38430790,4755,4755,4755,4755,0
20240806,192600,38430790,4755,4755,4755,4755,0
20240806,192500,38430790,4755,4755,4755,4755,0
20240806,192400,38430790,4755,4755,4755,4755,0
20240806,192300,38430790,4755,4755,4755,4755,0
20240806,192200,38430790,4755,4755,4755,4755,0
20240806,192100,38430790,4755,4755,4755,4755,0
20240806,192000,38430790,4755,4755,4755,4755,0
20240806,191900,38430790,4755,4755,4755,4755,0
20240806,191800,38430790,4755,4755,4755,4755,0
20240806,191700,38430790,4755,4755,4755,4755,0
20240806,191600,38430790,4755,4755,4755,4755,0
20240806,191500,38430790,4755,4755,4755,4755,0
20240806,191400,38430790,4755,4755,4755,4755,0
20240806,191300,38430790,4755,4755,4755,4755,0
20240806,191200,38430790,4755,4755,4755,4755,0
20240806,191100,38430790,4755,4755,4755,4755,256
20240806,191000,38430790,4755,4755,4755,4755,0
20240806,190900,38430790,4755,4755,4755,4755,0
20240806,190800,38430790,4755,4755,4755,4755,0
20240806,190700,38430790,4755,4755,4755,4755,0
20240806,190600,38430790,4755,4755,4755,4755,0
20240806,190500,38430790,4755,4755,4755,4755,0
20240806,190400,38430790,4755,4755,4755,4755,0
20240806,190300,38430790,4755,4755,4755,4755,0
20240806,190200,38430790,4755,4755,4755,4755,0
20240806,190100,38430790,4755,4755,4755,4755,0
20240806,190000,38430790,4755,4755,4755,4755,0
20240806,185900,38430790,4755,4755,4755,4755,0
20240806,185800,38430790,4755,4755,4755,4755,0
20240806,185700,38430790,4755,4755,4755,4755,0
20240806,185600,38430790,4755,4755,4755,4755,0
20240806,185500,38430790,4755,4755,4755,4755,0
20240806,185400,38430790,4755,4755,4755,4755,0
20240806,185300,38430790,4755,4755,4755,4755,0
20240806,185200,38430790,4755,4755,4755,4755,0
20240806,185100,38430790,4755,4755,4755,4755,0
20240806,185000,38430790,4755,4755,4755,4755,0
20240806,184900,38430790,4755,4755,4755,4755,0
20240806,184800,38430790,4755,4755,4755,4755,0
20240806,184700,38430790,4755,4755,4755,4755,0
20240806,184600,38430790,4755,4755,4755,4755,0
20240806,184500,38430790,4755,4755,4755,4755,0
20240806,184400,38430790,4755,4755,4755,4755,0
20240806,184300,38430790,4755,4755,4755,4755,0
20240806,184200,38430790,4755,4755,4755,4755,0
20240806,184100,38430790,4755,4755,4755,4755,256
20240806,184000,38430790,4755,4755,4755,4755,0
20240806,183900,38430790,4755,4755,4755,4755,0
20240806,183800,38430790,4755,4755,4755,4755,0
20240806,183700,38430790,4755,4755,4755,4755,0
20240806,183600,38430790,4755,4755,4755,4755,0
20240806,183500,38430790,4755,4755,4755,4755,0
20240806,183400,38430790,4755,4755,4755,4755,0
20240806,183300,38430790,4755,4755,4755,4755,0
20240806,183200,38430790,4755,4755,4755,4755,0
20240806,183100,38430790,4755,4755,4755,4755,0
20240806,183000,38430790,4755,4755,4755,4755,0
20240806,182900,38430790,4755,4755,4755,4755,0
20240806,182800,38430790,4755,4755,4755,4755,0
20240806,182700,38430790,4755,4755,4755,4755,0
20240806,182600,38430790,4755,4755,4755,4755,0
20240806,182500,38430790,4755,4755,4755,4755,0
20240806,182400,38430790,4755,4755,4755,4755,0
20240806,182300,38430790,4755,4755,4755,4755,0
20240806,182200,38430790,4755,4755,4755,4755,0
20240806,182100,38430790,4755,4755,4755,4755,0
20240806,182000,38430790,4755,4755,4755,4755,0
20240806,181900,38430790,4755,4755,4755,4755,0
20240806,181800,38430790,4755,4755,4755,4755,0
20240806,181700,38430790,4755,4755,4755,4755,0
20240806,181600,38430790,4755,4755,4755,4755,0
20240806,181500,38430790,4755,4755,4755,4755,0
20240806,181400,38430790,4755,4755,4755,4755,0
20240806,181300,38430790,4755,4755,4755,4755,0
20240806,181200,38430790,4755,4755,4755,4755,0
20240806,181100,38430790,4755,4755,4755,4755,256
20240806,181000,38430790,4755,4755,4755,4755,0
20240806,180900,38430790,4755,4755,4755,4755,0
20240806,180800,38430790,4755,4755,4755,4755,0
20240806,180700,38430790,4755,4755,4755,4755,0
20240806,180600,38430790,4755,4755,4755,4755,0
20240806,180500,38430790,4755,4755,4755,4755,0
20240806,180400,38430790,4755,4755,4755,4755,0
20240806,180300,38430790,4755,4755,4755,4755,0
20240806,180200,38430790,4755,4755,4755,4755,0
20240806,180100,38430790,4755,4755,4755,4755,0
20240806,180000,38430790,4755,4755,4755,4755,0
20240806,175900,38430790,4755,4755,4755,4755,0
20240806,175800,38430790,4755,4755,4755,4755,0
20240806,175700,38430790,4755,4755,4755,4755,0
20240806,175600,38430790,4755,4755,4755,4755,0
20240806,175500,38430790,4755,4755,4755,4755,0
20240806,175400,38430790,4755,4755,4755,4755,0
20240806,175300,38430790,4755,4755,4755,4755,0
20240806,175200,38430790,4755,4755,4755,4755,0
20240806,175100,38430790,4755,4755,4755,4755,0
20240806,175000,38430790,4755,4755,4755,4755,0
20240806,174900,38430790,4755,4755,4755,4755,0
20240806,174800,38430790,4755,4755,4755,4755,0
20240806,174700,38430790,4755,4755,4755,4755,0
20240806,174600,38430790,4755,4755,4755,4755,0
20240806,174500,38430790,4755,4755,4755,4755,0
20240806,174400,38430790,4755,4755,4755,4755,0
20240806,174300,38430790,4755,4755,4755,4755,0
20240806,174200,38430790,4755,4755,4755,4755,0
20240806,174100,38430790,4755,4755,4755,4755,256
20240806,174000,38430790,4755,4755,4755,4755,0
20240806,173900,38430790,4755,4755,4755,4755,0
20240806,173800,38430790,4755,4755,4755,4755,0
20240806,173700,38430790,4755,4755,4755,4755,0
20240806,173600,38430790,4755,4755,4755,4755,0
20240806,173500,38430790,4755,4755,4755,4755,0
20240806,173400,38430790,4755,4755,4755,4755,0
20240806,173300,38430790,4755,4755,4755,4755,0
20240806,173200,38430790,4755,4755,4755,4755,0
20240806,173100,38430790,4755,4755,4755,4755,0
20240806,173000,38430790,4755,4755,4755,4755,0
20240806,172900,38430790,4755,4755,4755,4755,0
20240806,172800,38430790,4755,4755,4755,4755,0
20240806,172700,38430790,4755,4755,4755,4755,0
20240806,172600,38430790,4755,4755,4755,4755,0
20240806,172500,38430790,4755,4755,4755,4755,0
20240806,172400,38430790,4755,4755,4755,4755,0
20240806,172300,38430790,4755,4755,4755,4755,0
20240806,172200,38430790,4755,4755,4755,4755,0
20240806,172100,38430790,4755,4755,4755,4755,0
20240806,172000,38430790,4755,4755,4755,4755,0
20240806,171900,38430790,4755,4755,4755,4755,0
20240806,171800,38430790,4755,4755,4755,4755,0
20240806,171700,38430790,4755,4755,4755,4755,0
20240806,171600,38430790,4755,4755,4755,4755,0
20240806,171500,38430790,4755,4755,4755,4755,0
20240806,171400,38430790,4755,4755,4755,4755,0
20240806,171300,38430790,4755,4755,4755,4755,0
20240806,171200,38430790,4755,4755,4755,4755,0
20240806,171100,38430790,4755,4755,4755,4755,256
20240806,171000,38430790,4755,4755,4755,4755,0
20240806,170900,38430790,4755,4755,4755,4755,0
20240806,170800,38430790,4755,4755,4755,4755,0
20240806,170700,38430790,4755,4755,4755,4755,0
20240806,170600,38430790,4755,4755,4755,4755,0
20240806,170500,38430790,4755,4755,4755,4755,0
20240806,170400,38430790,4755,4755,4755,4755,0
20240806,170300,38430790,4755,4755,4755,4755,0
20240806,170200,38430790,4755,4755,4755,4755,0
20240806,170100,38430790,4755,4755,4755,4755,0
20240806,170000,38430790,4755,4755,4755,4755,0
20240806,165900,38430790,4755,4755,4755,4755,0
20240806,165800,38430790,4755,4755,4755,4755,0
20240806,165700,38430790,4755,4755,4755,4755,0
20240806,165600,38430790,4755,4755,4755,4755,0
20240806,165500,38430790,4755,4755,4755,4755,0
20240806,165400,38430790,4755,4755,4755,4755,0
20240806,165300,38430790,4755,4755,4755,4755,0
20240806,165200,38430790,4755,4755,4755,4755,0
20240806,165100,38430790,4755,4755,4755,4755,0
20240806,165000,38430790,4755,4755,4755,4755,0
20240806,164900,38430790,4755,4755,4755,4755,0
20240806,164800,38430790,4755,4755,4755,4755,0
20240806,164700,38430790,4755,4755,4755,4755,0
20240806,164600,38430790,4755,4755,4755,4755,0
20240806,164500,38430790,4755,4755,4755,4755,0
20240806,164400,38430790,4755,4755,4755,4755,0
20240806,164300,38430790,4755,4755,4755,4755,0
20240806,164200,38430790,4755,4755,4755,4755,0
20240806,164100,38430790,4755,4755,4755,4755,256
20240806,164000,38430790,4755,4755,4755,4755,0
20240806,163900,38430790,4755,4755,4755,4755,0
20240806,163800,38430790,4755,4755,4755,4755,0
20240806,163700,38430790,4755,4755,4755,4755,0
20240806,163600,38430790,4755,4755,4755,4755,0
20240806,163500,38430790,4755,4755,4755,4755,0
20240806,163400,38430790,4755,4755,4755,4755,0
20240806,163300,38430790,4755,4755,4755,4755,0
20240806,163200,38430790,4755,4755,4755,4755,0
20240806,163100,38430790,4755,4755,4755,4755,0
20240806,163000,38430790,4755,4755,4755,4755,0
20240806,162900,38430790,4755,4755,4755,4755,0
20240806,162800,38430790,4755,4755,4755,4755,0
20240806,162700,38430790,4755,4755,4755,4755,0
20240806,162600,38430790,4755,4755,4755,4755,0
20240806,162500,38430790,4755,4755,4755,4755,0
20240806,162400,38430790,4755,4755,4755,4755,0
20240806,162300,38430790,4755,4755,4755,4755,0
20240806,162200,38430790,4755,4755,4755,4755,0
20240806,162100,38430790,4755,4755,4755,4755,0
20240806,162000,38430790,4755,4755,4755,4755,0
20240806,161900,38430790,4755,4755,4755,4755,0
20240806,161800,38430790,4755,4755,4755,4755,0
20240806,161700,38430790,4755,4755,4755,4755,0
20240806,161600,38430790,4755,4755,4755,4755,0
20240806,161500,38430790,4755,4755,4755,4755,0
20240806,161400,38430790,4755,4755,4755,4755,0
20240806,161300,38430790,4755,4755,4755,4755,0
20240806,161200,38430790,4755,4755,4755,4755,0
20240806,161100,38430790,4755,4755,4755,4755,256
20240806,161000,38430790,4755,4755,4755,4755,0
20240806,160900,38430790,4755,4755,4755,4755,0
20240806,160800,38430790,4755,4755,4755,4755,0
20240806,160700,38430790,4755,4755,4755,4755,0
20240806,160600,38430790,4755,4755,4755,4755,0
20240806,160500,38430790,4755,4755,4755,4755,0
20240806,160400,38430790,4755,4755,4755,4755,0
20240806,160300,38430790,4755,4755,4755,4755,0
20240806,160200,38430790,4755,4755,4755,4755,0
20240806,160100,38430790,4755,4755,4755,4755,0
20240806,160000,38430790,4755,4755,4755,4755,0
20240806,155900,38430790,4755,4755,4755,4755,0
20240806,155800,38430790,4755,4755,4755,4755,0
20240806,155700,38430790,4755,4755,4755,4755,0
20240806,155600,38430790,4755,4755,4755,4755,0
20240806,155500,38430790,4755,4755,4755,4755,0
20240806,155400,38430790,4755,4755,4755,4755,0
20240806,155300,38430790,4755,4755,4755,4755,0
20240806,155200,38430790,4755,4755,4755,4755,0
20240806,155100,38430790,4755,4755,4755,4755,0
20240806,155000,38430790,4755,4755,4755,4755,0
20240806,154900,38430790,4755,4755,4755,4755,0
20240806,154800,38430790,4755,4755,4755,4755,0
20240806,154700,38430790,4755,4755,4755,4755,0
20240806,154600,38430790,4755,4755,4755,4755,0
20240806,154500,38430790,4755,4755,4755,4755,0
20240806,154400,38430790,4755,4755,4755,4755,0
20240806,154300,38430790,4755,4755,4755,4755,0
20240806,154200,38430790,4755,4755,4755,4755,0
20240806,154100,38430790,4755,4755,4755,4755,256
20240806,154000,38430790,4755,4755,4755,4755,0
20240806,153900,38430790,4755,4755,4755,4755,0
20240806,153800,38430790,4755,4755,4755,4755,0
20240806,153700,38430790,4755,4755,4755,4755,0
20240806,153600,38430790,4755,4755,4755,4755,0
20240806,153500,38430790,4755,4755,4755,4755,0
20240806,153400,38430790,4755,4755,4755,4755,0
20240806,153300,38430790,4755,4755,4755,4755,0
20240806,153200,38430790,4755,4755,4755,4755,0
20240806,153100,38430790,4755,4755,4755,4755,0
20240806,153000,38430790,4755,4755,4755,4755,256
20240806,152900,37213510,4755,4755,4755,4755,0
20240806,152800,37213510,4755,4755,4755,4755,0
20240806,152700,37213510,4755,4755,4755,4755,0
20240806,152600,37213510,4755,4755,4755,4755,0
20240806,152500,37213510,4755,4755,4755,4755,0
20240806,152400,37213510,4755,4755,4755,4755,0
20240806,152300,37213510,4755,4755,4755,4755,0
20240806,152200,37213510,4755,4755,4755,4755,0
20240806,152100,37213510,4755,4755,4755,4755,0
20240806,152000,37213510,4755,4755,4755,4755,0
20240806,151900,37213510,4755,4755,4755,4745,84
20240806,151800,36814830,4755,4755,4755,4755,16
20240806,151700,36738750,4755,4755,4755,4755,17
20240806,151600,36657915,4755,4755,4755,4755,7
20240806,151500,36624630,4755,4755,4755,4755,17
20240806,151400,36543795,4755,4755,4755,4755,0
20240806,151300,36543795,4755,4755,4755,4755,0
20240806,151200,36543795,4755,4755,4755,4755,2
20240806,151100,36534285,4810,4810,4810,4810,0
20240806,151000,36534285,4810,4810,4810,4810,0
20240806,150900,36534285,4810,4810,4810,4810,0
20240806,150800,36534285,4810,4810,4810,4810,0
20240806,150700,36534285,4810,4810,4810,4810,0
20240806,150600,36534285,4810,4810,4810,4810,0
20240806,150500,36534285,4810,4810,4810,4810,0
20240806,150400,36534285,4810,4810,4810,4810,0
20240806,150300,36534285,4810,4810,4810,4810,0
20240806,150200,36534285,4810,4810,4810,4810,0
20240806,150100,36534285,4810,4810,4810,4810,0
20240806,150000,36534285,4810,4810,4810,4810,0
20240806,145900,36534285,4810,4810,4810,4810,0
20240806,145800,36534285,4810,4810,4810,4810,0
20240806,145700,36534285,4810,4810,4810,4810,0
20240806,145600,36534285,4810,4810,4810,4810,0
20240806,145500,36534285,4810,4810,4810,4810,4
20240806,145400,36515045,4750,4750,4750,4750,0
20240806,145300,36515045,4750,4750,4750,4750,84
20240806,145200,36116045,4820,4820,4820,4820,0
20240806,145100,36116045,4820,4820,4820,4820,0
20240806,145000,36116045,4820,4820,4820,4820,0
20240806,144900,36116045,4820,4820,4820,4820,0
20240806,144800,36116045,4820,4820,4820,4820,0
20240806,144700,36116045,4820,4820,4820,4820,0
20240806,144600,36116045,4820,4820,4820,4820,0
20240806,144500,36116045,4820,4820,4820,4820,0
20240806,144400,36116045,4820,4820,4820,4820,0
20240806,144300,36116045,4820,4820,4820,4820,1
20240806,144200,36111225,4820,4820,4820,4820,0
20240806,144100,36111225,4820,4820,4820,4820,0
20240806,144000,36111225,4820,4820,4820,4820,0
20240806,143900,36111225,4820,4820,4820,4820,0
20240806,143800,36111225,4820,4820,4820,4820,0
20240806,143700,36111225,4820,4820,4820,4820,0
20240806,143600,36111225,4820,4820,4820,4820,0
20240806,143500,36111225,4820,4820,4820,4820,0
20240806,143400,36111225,4820,4820,4820,4820,0
20240806,143300,36111225,4820,4755,4820,4755,121
20240806,143200,35534505,4840,4840,4840,4840,0
20240806,143100,35534505,4840,4840,4840,4840,0
20240806,143000,35534505,4840,4840,4840,4840,0
20240806,142900,35534505,4840,4840,4840,4840,0
20240806,142800,35534505,4840,4840,4840,4840,0
20240806,142700,35534505,4840,4840,4840,4840,0
20240806,142600,35534505,4840,4840,4840,4840,0
20240806,142500,35534505,4840,4840,4840,4840,0
20240806,142400,35534505,4840,4840,4840,4840,0
20240806,142300,35534505,4840,4840,4840,4840,0
20240806,142200,35534505,4840,4840,4840,4840,0
20240806,142100,35534505,4840,4840,4840,4840,0
20240806,142000,35534505,4840,4840,4840,4840,0
20240806,141900,35534505,4840,4840,4840,4840,0
20240806,141800,35534505,4840,4840,4840,4840,0
20240806,141700,35534505,4840,4840,4840,4840,0
20240806,141600,35534505,4840,4840,4840,4840,0
20240806,141500,35534505,4840,4840,4840,4840,0
20240806,141400,35534505,4840,4840,4840,4840,0
20240806,141300,35534505,4840,4840,4840,4840,0
20240806,141200,35534505,4840,4840,4840,4840,0
20240806,141100,35534505,4840,4840,4840,4840,0
20240806,141000,35534505,4840,4840,4840,4840,0
20240806,140900,35534505,4840,4840,4840,4840,0
20240806,140800,35534505,4840,4840,4840,4840,0
20240806,140700,35534505,4840,4840,4840,4840,0
20240806,140600,35534505,4840,4840,4840,4840,0
20240806,140500,35534505,4840,4840,4840,4840,0
20240806,140400,35534505,4840,4840,4840,4840,0
20240806,140300,35534505,4840,4840,4840,4840,0
20240806,140200,35534505,4840,4840,4840,4840,0
20240806,140100,35534505,4840,4840,4840,4840,0
20240806,140000,35534505,4840,4840,4840,4840,0
20240806,135900,35534505,4840,4840,4840,4840,0
20240806,135800,35534505,4840,4840,4840,4840,0
20240806,135700,35534505,4840,4840,4840,4840,0
20240806,135600,35534505,4840,4840,4840,4840,0
20240806,135500,35534505,4840,4840,4840,4840,0
20240806,135400,35534505,4840,4840,4840,4840,0
20240806,135300,35534505,4840,4840,4840,4840,0
20240806,135200,35534505,4840,4840,4840,4840,0
20240806,135100,35534505,4840,4840,4840,4840,0
20240806,135000,35534505,4840,4840,4840,4840,0
20240806,134900,35534505,4840,4840,4840,4840,0
20240806,134800,35534505,4840,4840,4840,4840,5
20240806,134700,35510305,4840,4840,4840,4840,0
20240806,134600,35510305,4840,4840,4840,4840,0
20240806,134500,35510305,4840,4840,4840,4840,2
20240806,134400,35500625,4840,4840,4840,4840,0
20240806,134300,35500625,4840,4840,4840,4840,0
20240806,134200,35500625,4840,4840,4840,4840,0
20240806,134100,35500625,4840,4840,4840,4840,0
20240806,134000,35500625,4840,4840,4840,4840,0
20240806,133900,35500625,4840,4840,4840,4840,0
20240806,133800,35500625,4840,4840,4840,4840,2
20240806,133700,35490945,4840,4840,4840,4840,0
20240806,133600,35490945,4840,4840,4840,4840,17
20240806,133500,35408665,4840,4840,4840,4840,0
20240806,133400,35408665,4840,4840,4840,4840,0
20240806,133300,35408665,4840,4840,4840,4840,0
20240806,133200,35408665,4840,4840,4840,4840,2
20240806,133100,35398985,4840,4840,4840,4840,0
20240806,133000,35398985,4840,4840,4840,4840,0
20240806,132900,35398985,4840,4840,4840,4840,0
20240806,132800,35398985,4840,4840,4840,4840,0
20240806,132700,35398985,4840,4840,4840,4840,0
20240806,132600,35398985,4840,4840,4840,4840,0
20240806,132500,35398985,4840,4840,4840,4840,0
20240806,132400,35398985,4840,4840,4840,4840,2
20240806,132300,35389305,4840,4840,4840,4840,0
20240806,132200,35389305,4840,4840,4840,4840,0
20240806,132100,35389305,4840,4840,4840,4840,0
20240806,132000,35389305,4840,4840,4840,4840,0
20240806,131900,35389305,4840,4840,4840,4840,0
20240806,131800,35389305,4840,4840,4840,4840,0
20240806,131700,35389305,4840,4840,4840,4840,1
20240806,131600,35384465,4840,4840,4840,4840,2
20240806,131500,35374785,4840,4840,4840,4840,0
20240806,131400,35374785,4840,4840,4840,4840,0
20240806,131300,35374785,4840,4840,4840,4840,0
20240806,131200,35374785,4840,4840,4840,4840,0
20240806,131100,35374785,4840,4840,4840,4840,0
20240806,131000,35374785,4840,4840,4840,4840,0
20240806,130900,35374785,4840,4840,4840,4840,0
20240806,130800,35374785,4840,4840,4840,4840,0
20240806,130700,35374785,4840,4840,4840,4840,0
20240806,130600,35374785,4840,4840,4840,4840,0
20240806,130500,35374785,4840,4840,4840,4840,0
20240806,130400,35374785,4840,4840,4840,4840,3
20240806,130300,35360265,4840,4840,4840,4840,0
20240806,130200,35360265,4840,4840,4840,4840,1
20240806,130100,35355425,4840,4840,4840,4840,0
20240806,130000,35355425,4840,4840,4840,4840,0
20240806,125900,35355425,4840,4840,4840,4840,0
20240806,125800,35355425,4840,4840,4840,4840,0
20240806,125700,35355425,4840,4840,4840,4840,0
20240806,125600,35355425,4840,4815,4840,4815,74
20240806,125500,34999015,4815,4815,4815,4815,0
20240806,125400,34999015,4815,4815,4815,4815,0
20240806,125300,34999015,4815,4815,4815,4815,0
20240806,125200,34999015,4815,4815,4815,4815,0
20240806,125100,34999015,4815,4815,4815,4815,0
20240806,125000,34999015,4815,4815,4815,4815,0
20240806,124900,34999015,4815,4815,4815,4815,0
20240806,124800,34999015,4815,4815,4815,4815,0
20240806,124700,34999015,4815,4815,4815,4815,0
20240806,124600,34999015,4815,4815,4815,4815,0
20240806,124500,34999015,4815,4815,4815,4815,5
20240806,124400,34974940,4815,4815,4815,4815,0
20240806,124300,34974940,4815,4815,4815,4815,4
20240806,124200,34955680,4815,4815,4815,4815,32
20240806,124100,34801600,4760,4760,4760,4760,3
20240806,124000,34787320,4760,4760,4760,4760,50
20240806,123900,34549320,4765,4765,4765,4765,8
20240806,123800,34511200,4745,4745,4745,4745,0
20240806,123700,34511200,4745,4750,4750,4745,100
20240806,123600,34036690,4745,4755,4755,4745,100
20240806,123500,33561725,4845,4845,4845,4845,1
20240806,123400,33556880,4755,4755,4755,4755,50
20240806,123300,33319130,4735,4835,4835,4735,150
20240806,123200,32606670,4845,4845,4845,4845,0
20240806,123100,32606670,4845,4845,4845,4845,2
20240806,123000,32596980,4835,4835,4835,4835,0
20240806,122900,32596980,4835,4835,4835,4835,0
20240806,122800,32596980,4835,4835,4835,4835,0
20240806,122700,32596980,4835,4835,4835,4835,28
20240806,122600,32461600,4845,4845,4845,4845,0
20240806,122500,32461600,4845,4845,4845,4845,0
20240806,122400,32461600,4845,4845,4845,4845,0
20240806,122300,32461600,4845,4845,4845,4845,0
20240806,122200,32461600,4845,4845,4845,4845,1
20240806,122100,32456755,4835,4835,4835,4835,0
20240806,122000,32456755,4835,4835,4835,4835,0
20240806,121900,32456755,4835,4835,4835,4835,0
20240806,121800,32456755,4835,4835,4835,4835,0
20240806,121700,32456755,4835,4835,4835,4835,0
20240806,121600,32456755,4835,4835,4835,4835,0
20240806,121500,32456755,4835,4835,4835,4835,0
20240806,121400,32456755,4835,4835,4835,4835,0
20240806,121300,32456755,4835,4835,4835,4835,20
20240806,121200,32360055,4845,4845,4845,4845,0
20240806,121100,32360055,4845,4845,4845,4845,22
20240806,121000,32253465,4870,4870,4870,4870,0
20240806,120900,32253465,4870,4870,4870,4870,0
20240806,120800,32253465,4870,4870,4870,4870,0
20240806,120700,32253465,4870,4870,4870,4870,0
20240806,120600,32253465,4870,4870,4870,4870,0
20240806,120500,32253465,4870,4870,4870,4870,0
20240806,120400,32253465,4870,4870,4870,4870,0
20240806,120300,32253465,4870,4870,4870,4870,0
20240806,120200,32253465,4870,4870,4870,4870,0
20240806,120100,32253465,4870,4870,4870,4870,0
20240806,120000,32253465,4870,4870,4870,4870,0
20240806,115900,32253465,4870,4870,4870,4870,22
20240806,115800,32146325,4875,4875,4875,4875,0
20240806,115700,32146325,4875,4875,4875,4875,0
20240806,115600,32146325,4875,4875,4875,4875,0
20240806,115500,32146325,4875,4875,4875,4875,0
20240806,115400,32146325,4875,4875,4875,4875,0
20240806,115300,32146325,4875,4875,4875,4875,0
20240806,115200,32146325,4875,4875,4875,4875,0
20240806,115100,32146325,4875,4875,4875,4875,0
20240806,115000,32146325,4875,4875,4875,4875,0
20240806,114900,32146325,4875,4875,4875,4875,0
20240806,114800,32146325,4875,4875,4875,4875,0
20240806,114700,32146325,4875,4875,4875,4875,0
20240806,114600,32146325,4875,4875,4875,4875,0
20240806,114500,32146325,4875,4875,4875,4875,0
20240806,114400,32146325,4875,4875,4875,4875,0
20240806,114300,32146325,4875,4875,4875,4875,0
20240806,114200,32146325,4875,4875,4875,4875,0
20240806,114100,32146325,4875,4875,4875,4875,0
20240806,114000,32146325,4875,4875,4875,4875,0
20240806,113900,32146325,4875,4875,4875,4875,0
20240806,113800,32146325,4875,4875,4875,4875,0
20240806,113700,32146325,4875,4875,4875,4875,0
20240806,113600,32146325,4875,4875,4875,4875,0
20240806,113500,32146325,4875,4875,4875,4875,0
20240806,113400,32146325,4875,4875,4875,4875,0
20240806,113300,32146325,4875,4875,4875,4875,0
20240806,113200,32146325,4875,4875,4875,4875,0
20240806,113100,32146325,4875,4875,4875,4875,0
20240806,113000,32146325,4875,4875,4875,4875,0
20240806,112900,32146325,4875,4875,4875,4875,0
20240806,112800,32146325,4875,4875,4875,4875,1
20240806,112700,32141450,4890,4890,4890,4890,0
20240806,112600,32141450,4890,4890,4890,4890,0
20240806,112500,32141450,4890,4890,4890,4890,0
20240806,112400,32141450,4890,4890,4890,4890,0
20240806,112300,32141450,4890,4890,4890,4890,0
20240806,112200,32141450,4890,4890,4890,4890,2
20240806,112100,32131670,4895,4895,4895,4895,0
20240806,112000,32131670,4895,4895,4895,4895,0
20240806,111900,32131670,4895,4895,4895,4895,0
20240806,111800,32131670,4895,4895,4895,4895,0
20240806,111700,32131670,4895,4895,4895,4895,0
20240806,111600,32131670,4895,4895,4895,4895,0
20240806,111500,32131670,4895,4895,4895,4895,0
20240806,111400,32131670,4895,4895,4895,4895,0
20240806,111300,32131670,4895,4895,4895,4895,0
20240806,111200,32131670,4895,4895,4895,4895,0
20240806,111100,32131670,4895,4895,4895,4895,0
20240806,111000,32131670,4895,4895,4895,4895,0
20240806,110900,32131670,4895,4895,4895,4895,0
20240806,110800,32131670,4895,4895,4895,4895,0
20240806,110700,32131670,4895,4895,4895,4895,0
20240806,110600,32131670,4895,4895,4895,4895,0
20240806,110500,32131670,4895,4890,4895,4890,30
20240806,110400,31984950,4895,4885,4895,4885,80
20240806,110300,31593880,4885,4885,4885,4885,0
20240806,110200,31593880,4885,4885,4885,4885,0
20240806,110100,31593880,4885,4885,4885,4885,0
20240806,110000,31593880,4885,4885,4885,4885,0
20240806,105900,31593880,4885,4885,4885,4885,2
20240806,105800,31584110,4895,4895,4895,4895,0
20240806,105700,31584110,4895,4895,4895,4895,0
20240806,105600,31584110,4895,4895,4895,4895,0
20240806,105500,31584110,4895,4895,4895,4895,0
20240806,105400,31584110,4895,4895,4895,4895,0
20240806,105300,31584110,4895,4895,4895,4895,0
20240806,105200,31584110,4895,4895,4895,4895,0
20240806,105100,31584110,4895,4895,4895,4895,0
20240806,105000,31584110,4895,4895,4895,4895,0
20240806,104900,31584110,4895,4895,4895,4895,0
20240806,104800,31584110,4895,4895,4895,4895,0
20240806,104700,31584110,4895,4895,4895,4895,0
20240806,104600,31584110,4895,4895,4895,4895,0
20240806,104500,31584110,4895,4850,4895,4850,10
20240806,104400,31535475,4850,4850,4850,4850,0
20240806,104300,31535475,4850,4850,4850,4850,0
20240806,104200,31535475,4850,4850,4850,4850,0
20240806,104100,31535475,4850,4850,4850,4850,0
20240806,104000,31535475,4850,4850,4850,4850,0
20240806,103900,31535475,4850,4850,4850,4850,1
20240806,103800,31530625,4850,4850,4850,4850,0
20240806,103700,31530625,4850,4850,4850,4850,2
20240806,103600,31520925,4850,4850,4850,4850,0
20240806,103500,31520925,4850,4850,4850,4850,0
20240806,103400,31520925,4850,4850,4850,4850,0
20240806,103300,31520925,4850,4850,4850,4850,100
20240806,103200,31035925,4925,4925,4925,4925,0
20240806,103100,31035925,4925,4925,4925,4925,0
20240806,103000,31035925,4925,4925,4925,4925,0
20240806,102900,31035925,4925,4925,4925,4925,0
20240806,102800,31035925,4925,4925,4925,4925,0
20240806,102700,31035925,4925,4925,4925,4925,0
20240806,102600,31035925,4925,4925,4925,4925,0
20240806,102500,31035925,4925,4925,4925,4925,0
20240806,102400,31035925,4925,4925,4925,4925,10
20240806,102300,30986675,4925,4925,4925,4925,1
20240806,102200,30981750,4835,4835,4835,4835,9
20240806,102100,30938235,4925,4925,4925,4925,0
20240806,102000,30938235,4925,4925,4925,4925,0
20240806,101900,30938235,4925,4925,4925,4925,0
20240806,101800,30938235,4925,4925,4925,4925,0
20240806,101700,30938235,4925,4925,4925,4925,0
20240806,101600,30938235,4925,4925,4925,4925,0
20240806,101500,30938235,4925,4925,4925,4925,0
20240806,101400,30938235,4925,4925,4925,4925,0
20240806,101300,30938235,4925,4925,4925,4925,0
20240806,101200,30938235,4925,4925,4925,4925,0
20240806,101100,30938235,4925,4925,4925,4925,0
20240806,101000,30938235,4925,4925,4925,4925,0
20240806,100900,30938235,4925,4925,4925,4925,0
20240806,100800,30938235,4925,4925,4925,4925,2
20240806,100700,30928385,4925,4925,4925,4925,0
20240806,100600,30928385,4925,4925,4925,4925,0
20240806,100500,30928385,4925,4925,4925,4925,4
20240806,100400,30908685,4900,4900,4900,4900,0
20240806,100300,30908685,4900,4900,4900,4900,1
20240806,100200,30903785,4900,4900,4900,4900,9
20240806,100100,30859685,4930,4805,4930,4805,83
20240806,100000,30459545,4805,4805,4805,4805,9
20240806,095900,30416300,4805,4805,4805,4805,0
20240806,095800,30416300,4805,4805,4805,4805,0
20240806,095700,30416300,4805,4785,4805,4785,201
20240806,095600,29454495,4780,4780,4780,4780,65
20240806,095500,29143795,4780,4780,4780,4780,100
20240806,095400,28665795,4780,4780,4780,4780,2
20240806,095300,28656235,4770,4770,4770,4770,0
20240806,095200,28656235,4770,4770,4770,4770,0
20240806,095100,28656235,4770,4770,4770,4770,0
20240806,095000,28656235,4770,4770,4770,4770,0
20240806,094900,28656235,4770,4770,4770,4770,0
20240806,094800,28656235,4770,4770,4770,4770,0
20240806,094700,28656235,4770,4770,4770,4770,0
20240806,094600,28656235,4770,4770,4770,4770,0
20240806,094500,28656235,4770,4770,4770,4770,0
20240806,094400,28656235,4770,4770,4770,4770,0
20240806,094300,28656235,4770,4770,4770,4770,0
20240806,094200,28656235,4770,4770,4770,4770,0
20240806,094100,28656235,4770,4770,4770,4770,0
20240806,094000,28656235,4770,4770,4770,4770,12
20240806,093900,28598995,4780,4775,4780,4775,5
20240806,093800,28575105,4775,4775,4775,4775,0
20240806,093700,28575105,4775,4775,4775,4775,50
20240806,093600,28336355,4775,4775,4775,4775,0
20240806,093500,28336355,4775,4775,4775,4775,2
20240806,093400,28326805,4780,4780,4780,4780,0
20240806,093300,28326805,4780,4780,4780,4780,0
20240806,093200,28326805,4780,4780,4780,4780,0
20240806,093100,28326805,4780,4780,4780,4780,0
20240806,093000,28326805,4780,4780,4780,4780,0
20240806,092900,28326805,4780,4780,4780,4780,0
20240806,092800,28326805,4780,4780,4780,4780,0
20240806,092700,28326805,4780,4780,4780,4780,0
20240806,092600,28326805,4780,4780,4780,4780,0
20240806,092500,28326805,4780,4715,4780,4715,2447
20240806,092400,16787250,4700,4700,4700,4700,60
20240806,092300,16505250,4715,4700,4715,4700,518
20240806,092200,14063150,4650,4650,4650,4650,0
20240806,092100,14063150,4650,4670,4670,4650,491
20240806,092000,11775820,4715,4715,4715,4715,2
20240806,091900,11766390,4715,4715,4715,4715,43
20240806,091800,11563645,4715,4715,4715,4715,1000
20240806,091700,6848645,4715,4715,4715,4715,1
20240806,091600,6843930,4650,4670,4670,4650,132
20240806,091500,6228645,4715,4715,4715,4715,0
20240806,091400,6228645,4715,4715,4715,4715,100
20240806,091300,5757145,4715,4650,4715,4650,4
20240806,091200,5738415,4750,4775,4775,4750,535
20240806,091100,3192315,4775,4775,4775,4775,146
20240806,091000,2495165,4775,4775,4775,4775,74
20240806,090900,2141815,4970,4970,4970,4970,0
20240806,090800,2141815,4970,4970,4970,4970,0
20240806,090700,2141815,4970,4970,4970,4970,1
20240806,090600,2136845,4915,4915,4915,4915,0
20240806,090500,2136845,4915,4735,4915,4735,27
20240806,090400,2005940,4880,4880,4880,4880,10
20240806,090300,1957140,4980,4980,4980,4980,0
20240806,090200,1957140,4980,4980,4980,4980,0
20240806,090100,1957140,4980,4980,4980,4980,0
20240806,090000,1957140,4980,4980,4980,4980,393