KissMeData/318000/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,210800,135523340,5390,5390,5390,5390,570
20240807,210700,135523340,5390,5390,5390,5390,0
20240807,210600,135523340,5390,5390,5390,5390,0
20240807,210500,135523340,5390,5390,5390,5390,0
20240807,210400,135523340,5390,5390,5390,5390,0
20240807,210300,135523340,5390,5390,5390,5390,0
20240807,210200,135523340,5390,5390,5390,5390,0
20240807,210100,135523340,5390,5390,5390,5390,0
20240807,210000,135523340,5390,5390,5390,5390,0
20240807,205900,135523340,5390,5390,5390,5390,0
20240807,205800,135523340,5390,5390,5390,5390,0
20240807,205700,135523340,5390,5390,5390,5390,0
20240807,205600,135523340,5390,5390,5390,5390,0
20240807,205500,135523340,5390,5390,5390,5390,0
20240807,205400,135523340,5390,5390,5390,5390,0
20240807,205300,135523340,5390,5390,5390,5390,0
20240807,205200,135523340,5390,5390,5390,5390,0
20240807,205100,135523340,5390,5390,5390,5390,0
20240807,205000,135523340,5390,5390,5390,5390,0
20240807,204900,135523340,5390,5390,5390,5390,0
20240807,204800,135523340,5390,5390,5390,5390,0
20240807,204700,135523340,5390,5390,5390,5390,0
20240807,204600,135523340,5390,5390,5390,5390,0
20240807,204500,135523340,5390,5390,5390,5390,0
20240807,204400,135523340,5390,5390,5390,5390,0
20240807,204300,135523340,5390,5390,5390,5390,0
20240807,204200,135523340,5390,5390,5390,5390,0
20240807,204100,135523340,5390,5390,5390,5390,0
20240807,204000,135523340,5390,5390,5390,5390,0
20240807,203900,135523340,5390,5390,5390,5390,0
20240807,203800,135523340,5390,5390,5390,5390,570
20240807,203700,135523340,5390,5390,5390,5390,0
20240807,203600,135523340,5390,5390,5390,5390,0
20240807,203500,135523340,5390,5390,5390,5390,0
20240807,203400,135523340,5390,5390,5390,5390,0
20240807,203300,135523340,5390,5390,5390,5390,0
20240807,203200,135523340,5390,5390,5390,5390,0
20240807,203100,135523340,5390,5390,5390,5390,0
20240807,203000,135523340,5390,5390,5390,5390,0
20240807,202900,135523340,5390,5390,5390,5390,0
20240807,202800,135523340,5390,5390,5390,5390,0
20240807,202700,135523340,5390,5390,5390,5390,0
20240807,202600,135523340,5390,5390,5390,5390,0
20240807,202500,135523340,5390,5390,5390,5390,0
20240807,202400,135523340,5390,5390,5390,5390,0
20240807,202300,135523340,5390,5390,5390,5390,0
20240807,202200,135523340,5390,5390,5390,5390,0
20240807,202100,135523340,5390,5390,5390,5390,0
20240807,202000,135523340,5390,5390,5390,5390,0
20240807,201900,135523340,5390,5390,5390,5390,0
20240807,201800,135523340,5390,5390,5390,5390,0
20240807,201700,135523340,5390,5390,5390,5390,0
20240807,201600,135523340,5390,5390,5390,5390,0
20240807,201500,135523340,5390,5390,5390,5390,0
20240807,201400,135523340,5390,5390,5390,5390,0
20240807,201300,135523340,5390,5390,5390,5390,0
20240807,201200,135523340,5390,5390,5390,5390,0
20240807,201100,135523340,5390,5390,5390,5390,0
20240807,201000,135523340,5390,5390,5390,5390,0
20240807,200900,135523340,5390,5390,5390,5390,0
20240807,200800,135523340,5390,5390,5390,5390,570
20240807,200700,135523340,5390,5390,5390,5390,0
20240807,200600,135523340,5390,5390,5390,5390,0
20240807,200500,135523340,5390,5390,5390,5390,0
20240807,200400,135523340,5390,5390,5390,5390,0
20240807,200300,135523340,5390,5390,5390,5390,0
20240807,200200,135523340,5390,5390,5390,5390,0
20240807,200100,135523340,5390,5390,5390,5390,0
20240807,200000,135523340,5390,5390,5390,5390,0
20240807,195900,135523340,5390,5390,5390,5390,0
20240807,195800,135523340,5390,5390,5390,5390,0
20240807,195700,135523340,5390,5390,5390,5390,0
20240807,195600,135523340,5390,5390,5390,5390,0
20240807,195500,135523340,5390,5390,5390,5390,0
20240807,195400,135523340,5390,5390,5390,5390,0
20240807,195300,135523340,5390,5390,5390,5390,0
20240807,195200,135523340,5390,5390,5390,5390,0
20240807,195100,135523340,5390,5390,5390,5390,0
20240807,195000,135523340,5390,5390,5390,5390,0
20240807,194900,135523340,5390,5390,5390,5390,0
20240807,194800,135523340,5390,5390,5390,5390,0
20240807,194700,135523340,5390,5390,5390,5390,0
20240807,194600,135523340,5390,5390,5390,5390,0
20240807,194500,135523340,5390,5390,5390,5390,0
20240807,194400,135523340,5390,5390,5390,5390,0
20240807,194300,135523340,5390,5390,5390,5390,0
20240807,194200,135523340,5390,5390,5390,5390,0
20240807,194100,135523340,5390,5390,5390,5390,0
20240807,194000,135523340,5390,5390,5390,5390,0
20240807,193900,135523340,5390,5390,5390,5390,0
20240807,193800,135523340,5390,5390,5390,5390,570
20240807,193700,135523340,5390,5390,5390,5390,0
20240807,193600,135523340,5390,5390,5390,5390,0
20240807,193500,135523340,5390,5390,5390,5390,0
20240807,193400,135523340,5390,5390,5390,5390,0
20240807,193300,135523340,5390,5390,5390,5390,0
20240807,193200,135523340,5390,5390,5390,5390,0
20240807,193100,135523340,5390,5390,5390,5390,0
20240807,193000,135523340,5390,5390,5390,5390,0
20240807,192900,135523340,5390,5390,5390,5390,0
20240807,192800,135523340,5390,5390,5390,5390,0
20240807,192700,135523340,5390,5390,5390,5390,0
20240807,192600,135523340,5390,5390,5390,5390,0
20240807,192500,135523340,5390,5390,5390,5390,0
20240807,192400,135523340,5390,5390,5390,5390,0
20240807,192300,135523340,5390,5390,5390,5390,0
20240807,192200,135523340,5390,5390,5390,5390,0
20240807,192100,135523340,5390,5390,5390,5390,0
20240807,192000,135523340,5390,5390,5390,5390,0
20240807,191900,135523340,5390,5390,5390,5390,0
20240807,191800,135523340,5390,5390,5390,5390,0
20240807,191700,135523340,5390,5390,5390,5390,0
20240807,191600,135523340,5390,5390,5390,5390,0
20240807,191500,135523340,5390,5390,5390,5390,0
20240807,191400,135523340,5390,5390,5390,5390,0
20240807,191300,135523340,5390,5390,5390,5390,0
20240807,191200,135523340,5390,5390,5390,5390,0
20240807,191100,135523340,5390,5390,5390,5390,0
20240807,191000,135523340,5390,5390,5390,5390,0
20240807,190900,135523340,5390,5390,5390,5390,0
20240807,190800,135523340,5390,5390,5390,5390,570
20240807,190700,135523340,5390,5390,5390,5390,0
20240807,190600,135523340,5390,5390,5390,5390,0
20240807,190500,135523340,5390,5390,5390,5390,0
20240807,190400,135523340,5390,5390,5390,5390,0
20240807,190300,135523340,5390,5390,5390,5390,0
20240807,190200,135523340,5390,5390,5390,5390,0
20240807,190100,135523340,5390,5390,5390,5390,0
20240807,190000,135523340,5390,5390,5390,5390,0
20240807,185900,135523340,5390,5390,5390,5390,0
20240807,185800,135523340,5390,5390,5390,5390,0
20240807,185700,135523340,5390,5390,5390,5390,0
20240807,185600,135523340,5390,5390,5390,5390,0
20240807,185500,135523340,5390,5390,5390,5390,0
20240807,185400,135523340,5390,5390,5390,5390,0
20240807,185300,135523340,5390,5390,5390,5390,0
20240807,185200,135523340,5390,5390,5390,5390,0
20240807,185100,135523340,5390,5390,5390,5390,0
20240807,185000,135523340,5390,5390,5390,5390,0
20240807,184900,135523340,5390,5390,5390,5390,0
20240807,184800,135523340,5390,5390,5390,5390,0
20240807,184700,135523340,5390,5390,5390,5390,0
20240807,184600,135523340,5390,5390,5390,5390,0
20240807,184500,135523340,5390,5390,5390,5390,0
20240807,184400,135523340,5390,5390,5390,5390,0
20240807,184300,135523340,5390,5390,5390,5390,0
20240807,184200,135523340,5390,5390,5390,5390,0
20240807,184100,135523340,5390,5390,5390,5390,0
20240807,184000,135523340,5390,5390,5390,5390,0
20240807,183900,135523340,5390,5390,5390,5390,0
20240807,183800,135523340,5390,5390,5390,5390,570
20240807,183700,135523340,5390,5390,5390,5390,0
20240807,183600,135523340,5390,5390,5390,5390,0
20240807,183500,135523340,5390,5390,5390,5390,0
20240807,183400,135523340,5390,5390,5390,5390,0
20240807,183300,135523340,5390,5390,5390,5390,0
20240807,183200,135523340,5390,5390,5390,5390,0
20240807,183100,135523340,5390,5390,5390,5390,0
20240807,183000,135523340,5390,5390,5390,5390,0
20240807,182900,135523340,5390,5390,5390,5390,0
20240807,182800,135523340,5390,5390,5390,5390,0
20240807,182700,135523340,5390,5390,5390,5390,0
20240807,182600,135523340,5390,5390,5390,5390,0
20240807,182500,135523340,5390,5390,5390,5390,0
20240807,182400,135523340,5390,5390,5390,5390,0
20240807,182300,135523340,5390,5390,5390,5390,0
20240807,182200,135523340,5390,5390,5390,5390,0
20240807,182100,135523340,5390,5390,5390,5390,0
20240807,182000,135523340,5390,5390,5390,5390,0
20240807,181900,135523340,5390,5390,5390,5390,0
20240807,181800,135523340,5390,5390,5390,5390,0
20240807,181700,135523340,5390,5390,5390,5390,0
20240807,181600,135523340,5390,5390,5390,5390,0
20240807,181500,135523340,5390,5390,5390,5390,0
20240807,181400,135523340,5390,5390,5390,5390,0
20240807,181300,135523340,5390,5390,5390,5390,0
20240807,181200,135523340,5390,5390,5390,5390,0
20240807,181100,135523340,5390,5390,5390,5390,0
20240807,181000,135523340,5390,5390,5390,5390,0
20240807,180900,135523340,5390,5390,5390,5390,0
20240807,180800,135523340,5390,5390,5390,5390,570
20240807,180700,135523340,5390,5390,5390,5390,0
20240807,180600,135523340,5390,5390,5390,5390,0
20240807,180500,135523340,5390,5390,5390,5390,0
20240807,180400,135523340,5390,5390,5390,5390,0
20240807,180300,135523340,5390,5390,5390,5390,0
20240807,180200,135523340,5390,5390,5390,5390,0
20240807,180100,135523340,5390,5390,5390,5390,0
20240807,180000,135523340,5390,5390,5390,5390,0
20240807,175900,135523340,5390,5390,5390,5390,0
20240807,175800,135523340,5390,5390,5390,5390,0
20240807,175700,135523340,5390,5390,5390,5390,0
20240807,175600,135523340,5390,5390,5390,5390,0
20240807,175500,135523340,5390,5390,5390,5390,0
20240807,175400,135523340,5390,5390,5390,5390,0
20240807,175300,135523340,5390,5390,5390,5390,0
20240807,175200,135523340,5390,5390,5390,5390,0
20240807,175100,135523340,5390,5390,5390,5390,0
20240807,175000,135523340,5390,5390,5390,5390,0
20240807,174900,135523340,5390,5390,5390,5390,0
20240807,174800,135523340,5390,5390,5390,5390,0
20240807,174700,135523340,5390,5390,5390,5390,0
20240807,174600,135523340,5390,5390,5390,5390,0
20240807,174500,135523340,5390,5390,5390,5390,0
20240807,174400,135523340,5390,5390,5390,5390,0
20240807,174300,135523340,5390,5390,5390,5390,0
20240807,174200,135523340,5390,5390,5390,5390,0
20240807,174100,135523340,5390,5390,5390,5390,0
20240807,174000,135523340,5390,5390,5390,5390,0
20240807,173900,135523340,5390,5390,5390,5390,0
20240807,173800,135523340,5390,5390,5390,5390,570
20240807,173700,135523340,5390,5390,5390,5390,0
20240807,173600,135523340,5390,5390,5390,5390,0
20240807,173500,135523340,5390,5390,5390,5390,0
20240807,173400,135523340,5390,5390,5390,5390,0
20240807,173300,135523340,5390,5390,5390,5390,0
20240807,173200,135523340,5390,5390,5390,5390,0
20240807,173100,135523340,5390,5390,5390,5390,0
20240807,173000,135523340,5390,5390,5390,5390,0
20240807,172900,135523340,5390,5390,5390,5390,0
20240807,172800,135523340,5390,5390,5390,5390,0
20240807,172700,135523340,5390,5390,5390,5390,0
20240807,172600,135523340,5390,5390,5390,5390,0
20240807,172500,135523340,5390,5390,5390,5390,0
20240807,172400,135523340,5390,5390,5390,5390,0
20240807,172300,135523340,5390,5390,5390,5390,0
20240807,172200,135523340,5390,5390,5390,5390,0
20240807,172100,135523340,5390,5390,5390,5390,0
20240807,172000,135523340,5390,5390,5390,5390,0
20240807,171900,135523340,5390,5390,5390,5390,0
20240807,171800,135523340,5390,5390,5390,5390,0
20240807,171700,135523340,5390,5390,5390,5390,0
20240807,171600,135523340,5390,5390,5390,5390,0
20240807,171500,135523340,5390,5390,5390,5390,0
20240807,171400,135523340,5390,5390,5390,5390,0
20240807,171300,135523340,5390,5390,5390,5390,0
20240807,171200,135523340,5390,5390,5390,5390,0
20240807,171100,135523340,5390,5390,5390,5390,0
20240807,171000,135523340,5390,5390,5390,5390,0
20240807,170900,135523340,5390,5390,5390,5390,0
20240807,170800,135523340,5390,5390,5390,5390,570
20240807,170700,135523340,5390,5390,5390,5390,0
20240807,170600,135523340,5390,5390,5390,5390,0
20240807,170500,135523340,5390,5390,5390,5390,0
20240807,170400,135523340,5390,5390,5390,5390,0
20240807,170300,135523340,5390,5390,5390,5390,0
20240807,170200,135523340,5390,5390,5390,5390,0
20240807,170100,135523340,5390,5390,5390,5390,0
20240807,170000,135523340,5390,5390,5390,5390,0
20240807,165900,135523340,5390,5390,5390,5390,0
20240807,165800,135523340,5390,5390,5390,5390,0
20240807,165700,135523340,5390,5390,5390,5390,0
20240807,165600,135523340,5390,5390,5390,5390,0
20240807,165500,135523340,5390,5390,5390,5390,0
20240807,165400,135523340,5390,5390,5390,5390,0
20240807,165300,135523340,5390,5390,5390,5390,0
20240807,165200,135523340,5390,5390,5390,5390,0
20240807,165100,135523340,5390,5390,5390,5390,0
20240807,165000,135523340,5390,5390,5390,5390,0
20240807,164900,135523340,5390,5390,5390,5390,0
20240807,164800,135523340,5390,5390,5390,5390,0
20240807,164700,135523340,5390,5390,5390,5390,0
20240807,164600,135523340,5390,5390,5390,5390,0
20240807,164500,135523340,5390,5390,5390,5390,0
20240807,164400,135523340,5390,5390,5390,5390,0
20240807,164300,135523340,5390,5390,5390,5390,0
20240807,164200,135523340,5390,5390,5390,5390,0
20240807,164100,135523340,5390,5390,5390,5390,0
20240807,164000,135523340,5390,5390,5390,5390,0
20240807,163900,135523340,5390,5390,5390,5390,0
20240807,163800,135523340,5390,5390,5390,5390,570
20240807,163700,135523340,5390,5390,5390,5390,0
20240807,163600,135523340,5390,5390,5390,5390,0
20240807,163500,135523340,5390,5390,5390,5390,0
20240807,163400,135523340,5390,5390,5390,5390,0
20240807,163300,135523340,5390,5390,5390,5390,0
20240807,163200,135523340,5390,5390,5390,5390,0
20240807,163100,135523340,5390,5390,5390,5390,0
20240807,163000,135523340,5390,5390,5390,5390,0
20240807,162900,135523340,5390,5390,5390,5390,0
20240807,162800,135523340,5390,5390,5390,5390,0
20240807,162700,135523340,5390,5390,5390,5390,0
20240807,162600,135523340,5390,5390,5390,5390,0
20240807,162500,135523340,5390,5390,5390,5390,0
20240807,162400,135523340,5390,5390,5390,5390,0
20240807,162300,135523340,5390,5390,5390,5390,0
20240807,162200,135523340,5390,5390,5390,5390,0
20240807,162100,135523340,5390,5390,5390,5390,0
20240807,162000,135523340,5390,5390,5390,5390,0
20240807,161900,135523340,5390,5390,5390,5390,0
20240807,161800,135523340,5390,5390,5390,5390,0
20240807,161700,135523340,5390,5390,5390,5390,0
20240807,161600,135523340,5390,5390,5390,5390,0
20240807,161500,135523340,5390,5390,5390,5390,0
20240807,161400,135523340,5390,5390,5390,5390,0
20240807,161300,135523340,5390,5390,5390,5390,0
20240807,161200,135523340,5390,5390,5390,5390,0
20240807,161100,135523340,5390,5390,5390,5390,0
20240807,161000,135523340,5390,5390,5390,5390,0
20240807,160900,135523340,5390,5390,5390,5390,0
20240807,160800,135523340,5390,5390,5390,5390,570
20240807,160700,135523340,5390,5390,5390,5390,0
20240807,160600,135523340,5390,5390,5390,5390,0
20240807,160500,135523340,5390,5390,5390,5390,0
20240807,160400,135523340,5390,5390,5390,5390,0
20240807,160300,135523340,5390,5390,5390,5390,0
20240807,160200,135523340,5390,5390,5390,5390,0
20240807,160100,135523340,5390,5390,5390,5390,0
20240807,160000,135523340,5390,5390,5390,5390,0
20240807,155900,135523340,5390,5390,5390,5390,0
20240807,155800,135523340,5390,5390,5390,5390,0
20240807,155700,135523340,5390,5390,5390,5390,0
20240807,155600,135523340,5390,5390,5390,5390,0
20240807,155500,135523340,5390,5390,5390,5390,0
20240807,155400,135523340,5390,5390,5390,5390,0
20240807,155300,135523340,5390,5390,5390,5390,0
20240807,155200,135523340,5390,5390,5390,5390,0
20240807,155100,135523340,5390,5390,5390,5390,0
20240807,155000,135523340,5390,5390,5390,5390,0
20240807,154900,135523340,5390,5390,5390,5390,0
20240807,154800,135523340,5390,5390,5390,5390,0
20240807,154700,135523340,5390,5390,5390,5390,0
20240807,154600,135523340,5390,5390,5390,5390,0
20240807,154500,135523340,5390,5390,5390,5390,0
20240807,154400,135523340,5390,5390,5390,5390,0
20240807,154300,135523340,5390,5390,5390,5390,0
20240807,154200,135523340,5390,5390,5390,5390,0
20240807,154100,135523340,5390,5390,5390,5390,0
20240807,154000,135523340,5390,5390,5390,5390,0
20240807,153900,135523340,5390,5390,5390,5390,0
20240807,153800,135523340,5390,5390,5390,5390,570
20240807,153700,135523340,5390,5390,5390,5390,0
20240807,153600,135523340,5390,5390,5390,5390,0
20240807,153500,135523340,5390,5390,5390,5390,0
20240807,153400,135523340,5390,5390,5390,5390,0
20240807,153300,135523340,5390,5390,5390,5390,0
20240807,153200,135523340,5390,5390,5390,5390,0
20240807,153100,135523340,5390,5390,5390,5390,0
20240807,153000,135523340,5390,5390,5390,5390,570
20240807,152900,132451040,5370,5370,5370,5370,0
20240807,152800,132451040,5370,5370,5370,5370,0
20240807,152700,132451040,5370,5370,5370,5370,0
20240807,152600,132451040,5370,5370,5370,5370,0
20240807,152500,132451040,5370,5370,5370,5370,0
20240807,152400,132451040,5370,5370,5370,5370,0
20240807,152300,132451040,5370,5370,5370,5370,0
20240807,152200,132451040,5370,5370,5370,5370,0
20240807,152100,132451040,5370,5370,5370,5370,0
20240807,152000,132451040,5370,5370,5370,5370,0
20240807,151900,132451040,5370,5360,5390,5360,23
20240807,151800,132327580,5390,5360,5390,5360,131
20240807,151700,131623930,5380,5380,5380,5380,0
20240807,151600,131623930,5380,5380,5380,5380,0
20240807,151500,131623930,5380,5380,5380,5380,0
20240807,151400,131623930,5380,5380,5380,5380,0
20240807,151300,131623930,5380,5380,5380,5380,8
20240807,151200,131580890,5380,5380,5380,5380,0
20240807,151100,131580890,5380,5380,5380,5370,43
20240807,151000,131349650,5380,5380,5380,5380,9
20240807,150900,131301230,5390,5390,5390,5390,1
20240807,150800,131295840,5390,5360,5390,5360,35
20240807,150700,131108180,5390,5370,5390,5370,104
20240807,150600,130549510,5370,5360,5370,5360,58
20240807,150500,130238480,5360,5360,5360,5360,6
20240807,150400,130206320,5360,5360,5360,5360,0
20240807,150300,130206320,5360,5360,5360,5360,0
20240807,150200,130206320,5360,5360,5360,5360,1
20240807,150100,130200960,5360,5360,5360,5360,1
20240807,150000,130195600,5360,5340,5360,5340,34
20240807,145900,130014020,5360,5360,5360,5360,0
20240807,145800,130014020,5360,5360,5360,5360,1
20240807,145700,130008660,5360,5360,5360,5360,0
20240807,145600,130008660,5360,5360,5360,5360,0
20240807,145500,130008660,5360,5360,5360,5360,0
20240807,145400,130008660,5360,5360,5360,5360,0
20240807,145300,130008660,5360,5360,5360,5360,0
20240807,145200,130008660,5360,5360,5360,5360,0
20240807,145100,130008660,5360,5360,5360,5360,0
20240807,145000,130008660,5360,5360,5360,5360,0
20240807,144900,130008660,5360,5340,5360,5340,25
20240807,144800,129875120,5310,5310,5310,5310,0
20240807,144700,129875120,5310,5310,5310,5310,0
20240807,144600,129875120,5310,5310,5310,5310,18
20240807,144500,129779540,5360,5360,5360,5360,0
20240807,144400,129779540,5360,5360,5360,5360,0
20240807,144300,129779540,5360,5360,5360,5360,0
20240807,144200,129779540,5360,5360,5360,5360,0
20240807,144100,129779540,5360,5360,5360,5360,1
20240807,144000,129774180,5310,5330,5330,5310,27
20240807,143900,129630790,5370,5360,5380,5320,812
20240807,143800,125310070,5350,5350,5350,5350,0
20240807,143700,125310070,5350,5350,5350,5350,26
20240807,143600,125170970,5380,5380,5380,5380,0
20240807,143500,125170970,5380,5380,5380,5380,0
20240807,143400,125170970,5380,5360,5380,5360,46
20240807,143300,124924390,5360,5360,5360,5360,1
20240807,143200,124919030,5330,5350,5350,5330,1000
20240807,143100,119588000,5390,5390,5390,5390,0
20240807,143000,119588000,5390,5390,5390,5390,0
20240807,142900,119588000,5390,5390,5390,5390,0
20240807,142800,119588000,5390,5390,5390,5390,0
20240807,142700,119588000,5390,5390,5390,5390,0
20240807,142600,119588000,5390,5390,5390,5390,0
20240807,142500,119588000,5390,5390,5390,5390,1
20240807,142400,119582610,5330,5350,5350,5330,500
20240807,142300,116917470,5350,5360,5360,5350,500
20240807,142200,114239830,5390,5390,5390,5390,0
20240807,142100,114239830,5390,5390,5390,5390,0
20240807,142000,114239830,5390,5390,5390,5390,2
20240807,141900,114229050,5390,5390,5390,5390,0
20240807,141800,114229050,5390,5390,5390,5390,0
20240807,141700,114229050,5390,5390,5390,5390,0
20240807,141600,114229050,5390,5390,5390,5390,1
20240807,141500,114223660,5370,5370,5370,5370,0
20240807,141400,114223660,5370,5370,5370,5370,0
20240807,141300,114223660,5370,5370,5370,5370,100
20240807,141200,113686660,5390,5390,5390,5390,0
20240807,141100,113686660,5390,5390,5390,5390,0
20240807,141000,113686660,5390,5390,5390,5390,3
20240807,140900,113670490,5400,5400,5400,5400,0
20240807,140800,113670490,5400,5400,5400,5400,0
20240807,140700,113670490,5400,5400,5400,5400,0
20240807,140600,113670490,5400,5400,5400,5400,0
20240807,140500,113670490,5400,5400,5400,5400,0
20240807,140400,113670490,5400,5400,5400,5400,0
20240807,140300,113670490,5400,5400,5400,5400,0
20240807,140200,113670490,5400,5400,5400,5400,1
20240807,140100,113665090,5400,5400,5400,5400,0
20240807,140000,113665090,5400,5380,5400,5380,3
20240807,135900,113648930,5400,5400,5400,5400,0
20240807,135800,113648930,5400,5400,5400,5400,0
20240807,135700,113648930,5400,5400,5400,5400,0
20240807,135600,113648930,5400,5400,5400,5400,0
20240807,135500,113648930,5400,5400,5400,5400,0
20240807,135400,113648930,5400,5400,5400,5400,1
20240807,135300,113643530,5400,5400,5400,5400,0
20240807,135200,113643530,5400,5400,5400,5400,1
20240807,135100,113638130,5390,5390,5390,5390,0
20240807,135000,113638130,5390,5390,5390,5390,0
20240807,134900,113638130,5390,5380,5390,5380,1028
20240807,134800,108102470,5380,5380,5380,5380,1
20240807,134700,108097090,5380,5380,5380,5380,0
20240807,134600,108097090,5380,5380,5380,5380,0
20240807,134500,108097090,5380,5370,5380,5370,2
20240807,134400,108086340,5360,5340,5360,5340,10900
20240807,134300,49863700,5340,5340,5340,5340,0
20240807,134200,49863700,5340,5340,5340,5340,1
20240807,134100,49858360,5340,5340,5340,5340,1
20240807,134000,49853020,5340,5340,5340,5340,1
20240807,133900,49847680,5340,5340,5340,5340,0
20240807,133800,49847680,5340,5340,5340,5340,0
20240807,133700,49847680,5340,5340,5340,5340,0
20240807,133600,49847680,5340,5340,5340,5340,1
20240807,133500,49842340,5340,5340,5340,5340,0
20240807,133400,49842340,5340,5340,5340,5340,1
20240807,133300,49837000,5290,5330,5330,5290,1956
20240807,133200,39414360,5340,5340,5340,5340,0
20240807,133100,39414360,5340,5340,5340,5340,0
20240807,133000,39414360,5340,5340,5340,5340,1
20240807,132900,39409020,5330,5330,5330,5330,115
20240807,132800,38796070,5330,5330,5330,5330,30
20240807,132700,38636170,5340,5330,5340,5330,19
20240807,132600,38534770,5340,5340,5340,5340,0
20240807,132500,38534770,5340,5330,5340,5330,66
20240807,132400,38182560,5330,5330,5330,5330,1
20240807,132300,38177230,5290,5290,5290,5290,0
20240807,132200,38177230,5290,5310,5310,5290,400
20240807,132100,36058990,5310,5310,5310,5310,0
20240807,132000,36058990,5310,5310,5310,5310,0
20240807,131900,36058990,5310,5320,5320,5310,229
20240807,131800,34841190,5340,5340,5340,5340,1
20240807,131700,34835850,5340,5320,5340,5320,81
20240807,131600,34403910,5340,5340,5340,5340,0
20240807,131500,34403910,5340,5340,5340,5340,11
20240807,131400,34345170,5340,5340,5340,5340,0
20240807,131300,34345170,5340,5340,5340,5340,0
20240807,131200,34345170,5340,5340,5340,5340,1
20240807,131100,34339830,5340,5340,5340,5340,0
20240807,131000,34339830,5340,5340,5340,5340,0
20240807,130900,34339830,5340,5340,5340,5340,0
20240807,130800,34339830,5340,5340,5340,5340,0
20240807,130700,34339830,5340,5340,5340,5340,0
20240807,130600,34339830,5340,5340,5340,5340,1
20240807,130500,34334490,5360,5360,5360,5360,0
20240807,130400,34334490,5360,5360,5360,5360,0
20240807,130300,34334490,5360,5360,5360,5360,0
20240807,130200,34334490,5360,5360,5360,5360,0
20240807,130100,34334490,5360,5360,5360,5360,0
20240807,130000,34334490,5360,5360,5360,5360,1
20240807,125900,34329130,5360,5360,5360,5360,0
20240807,125800,34329130,5360,5360,5360,5360,0
20240807,125700,34329130,5360,5360,5360,5360,0
20240807,125600,34329130,5360,5360,5360,5360,0
20240807,125500,34329130,5360,5360,5360,5360,0
20240807,125400,34329130,5360,5360,5360,5360,1
20240807,125300,34323770,5360,5360,5360,5360,0
20240807,125200,34323770,5360,5360,5360,5360,0
20240807,125100,34323770,5360,5360,5360,5360,0
20240807,125000,34323770,5360,5360,5360,5360,0
20240807,124900,34323770,5360,5360,5360,5360,1
20240807,124800,34318410,5330,5330,5330,5330,82
20240807,124700,33881350,5330,5330,5330,5330,0
20240807,124600,33881350,5330,5330,5330,5330,0
20240807,124500,33881350,5330,5330,5330,5330,0
20240807,124400,33881350,5330,5330,5330,5330,0
20240807,124300,33881350,5330,5330,5330,5330,0
20240807,124200,33881350,5330,5330,5330,5330,262
20240807,124100,32484890,5330,5330,5330,5330,84
20240807,124000,32037170,5330,5330,5330,5330,0
20240807,123900,32037170,5330,5330,5330,5330,277
20240807,123800,30560760,5360,5360,5360,5360,0
20240807,123700,30560760,5360,5360,5360,5360,0
20240807,123600,30560760,5360,5360,5360,5360,1
20240807,123500,30555400,5360,5360,5360,5360,0
20240807,123400,30555400,5360,5360,5360,5360,0
20240807,123300,30555400,5360,5360,5360,5360,0
20240807,123200,30555400,5360,5360,5360,5360,0
20240807,123100,30555400,5360,5360,5360,5360,0
20240807,123000,30555400,5360,5360,5360,5360,1
20240807,122900,30550040,5360,5360,5360,5360,1
20240807,122800,30544680,5360,5360,5360,5360,0
20240807,122700,30544680,5360,5360,5360,5360,15
20240807,122600,30464280,5360,5360,5360,5360,0
20240807,122500,30464280,5360,5360,5360,5360,0
20240807,122400,30464280,5360,5360,5360,5360,1
20240807,122300,30458920,5360,5360,5360,5360,0
20240807,122200,30458920,5360,5360,5360,5360,0
20240807,122100,30458920,5360,5360,5360,5360,0
20240807,122000,30458920,5360,5360,5360,5360,38
20240807,121900,30255240,5360,5360,5360,5360,0
20240807,121800,30255240,5360,5360,5360,5360,1
20240807,121700,30249880,5360,5360,5360,5360,0
20240807,121600,30249880,5360,5360,5360,5360,1
20240807,121500,30244520,5340,5340,5340,5340,235
20240807,121400,28989620,5360,5360,5360,5360,0
20240807,121300,28989620,5360,5360,5360,5360,1
20240807,121200,28984260,5340,5340,5340,5340,0
20240807,121100,28984260,5340,5340,5340,5340,506
20240807,121000,26282220,5360,5360,5360,5360,0
20240807,120900,26282220,5360,5360,5360,5360,0
20240807,120800,26282220,5360,5360,5360,5360,40
20240807,120700,26067820,5360,5360,5360,5360,0
20240807,120600,26067820,5360,5360,5360,5360,0
20240807,120500,26067820,5360,5360,5360,5360,0
20240807,120400,26067820,5360,5350,5360,5340,94
20240807,120300,25565350,5350,5350,5350,5350,0
20240807,120200,25565350,5350,5350,5350,5350,50
20240807,120100,25297850,5350,5350,5350,5350,0
20240807,120000,25297850,5350,5350,5350,5350,0
20240807,115900,25297850,5350,5350,5350,5350,60
20240807,115800,24976850,5350,5350,5350,5350,0
20240807,115700,24976850,5350,5350,5350,5350,0
20240807,115600,24976850,5350,5350,5350,5350,0
20240807,115500,24976850,5350,5350,5350,5350,0
20240807,115400,24976850,5350,5350,5350,5350,65
20240807,115300,24629100,5350,5350,5350,5350,35
20240807,115200,24441850,5360,5360,5360,5360,0
20240807,115100,24441850,5360,5360,5360,5360,0
20240807,115000,24441850,5360,5360,5360,5360,0
20240807,114900,24441850,5360,5360,5360,5360,4
20240807,114800,24420410,5360,5360,5360,5360,0
20240807,114700,24420410,5360,5360,5360,5360,0
20240807,114600,24420410,5360,5360,5360,5360,0
20240807,114500,24420410,5360,5360,5360,5360,0
20240807,114400,24420410,5360,5360,5360,5360,11
20240807,114300,24361450,5380,5380,5380,5380,0
20240807,114200,24361450,5380,5380,5380,5380,0
20240807,114100,24361450,5380,5380,5380,5380,0
20240807,114000,24361450,5380,5380,5380,5380,0
20240807,113900,24361450,5380,5380,5380,5380,0
20240807,113800,24361450,5380,5380,5380,5380,0
20240807,113700,24361450,5380,5380,5380,5380,0
20240807,113600,24361450,5380,5380,5380,5380,50
20240807,113500,24092450,5380,5380,5380,5380,0
20240807,113400,24092450,5380,5380,5380,5380,0
20240807,113300,24092450,5380,5380,5380,5380,0
20240807,113200,24092450,5380,5380,5380,5380,0
20240807,113100,24092450,5380,5380,5380,5380,1
20240807,113000,24087070,5370,5370,5370,5370,0
20240807,112900,24087070,5370,5370,5370,5370,0
20240807,112800,24087070,5370,5370,5370,5370,0
20240807,112700,24087070,5370,5370,5370,5370,1
20240807,112600,24081700,5390,5390,5390,5390,0
20240807,112500,24081700,5390,5390,5390,5390,0
20240807,112400,24081700,5390,5390,5390,5390,0
20240807,112300,24081700,5390,5390,5390,5390,0
20240807,112200,24081700,5390,5390,5390,5390,0
20240807,112100,24081700,5390,5390,5390,5390,0
20240807,112000,24081700,5390,5390,5390,5390,0
20240807,111900,24081700,5390,5390,5390,5390,0
20240807,111800,24081700,5390,5390,5390,5390,0
20240807,111700,24081700,5390,5390,5390,5390,0
20240807,111600,24081700,5390,5390,5390,5390,15
20240807,111500,24000850,5350,5350,5350,5350,0
20240807,111400,24000850,5350,5350,5350,5350,0
20240807,111300,24000850,5350,5350,5350,5350,0
20240807,111200,24000850,5350,5350,5350,5350,0
20240807,111100,24000850,5350,5350,5350,5350,0
20240807,111000,24000850,5350,5350,5350,5350,73
20240807,110900,23610300,5350,5350,5350,5350,0
20240807,110800,23610300,5350,5350,5350,5350,11
20240807,110700,23551450,5350,5350,5350,5350,0
20240807,110600,23551450,5350,5350,5350,5350,2
20240807,110500,23540750,5350,5350,5350,5350,75
20240807,110400,23139500,5340,5340,5340,5340,0
20240807,110300,23139500,5340,5340,5340,5340,0
20240807,110200,23139500,5340,5350,5350,5340,16
20240807,110100,23054020,5350,5350,5350,5350,0
20240807,110000,23054020,5350,5350,5350,5350,0
20240807,105900,23054020,5350,5350,5350,5350,0
20240807,105800,23054020,5350,5380,5380,5350,453
20240807,105700,20629410,5390,5390,5390,5390,0
20240807,105600,20629410,5390,5390,5390,5390,0
20240807,105500,20629410,5390,5390,5390,5390,1
20240807,105400,20624020,5390,5390,5390,5390,0
20240807,105300,20624020,5390,5390,5390,5390,16
20240807,105200,20537780,5390,5390,5390,5390,25
20240807,105100,20403030,5400,5400,5400,5400,0
20240807,105000,20403030,5400,5400,5400,5400,0
20240807,104900,20403030,5400,5400,5400,5400,12
20240807,104800,20338230,5400,5390,5400,5390,28
20240807,104700,20187200,5390,5390,5390,5390,358
20240807,104600,18257580,5390,5390,5390,5390,0
20240807,104500,18257580,5390,5390,5390,5390,0
20240807,104400,18257580,5390,5390,5390,5390,1
20240807,104300,18252190,5390,5390,5390,5390,0
20240807,104200,18252190,5390,5390,5390,5390,0
20240807,104100,18252190,5390,5390,5390,5390,0
20240807,104000,18252190,5390,5390,5390,5390,0
20240807,103900,18252190,5390,5390,5390,5390,0
20240807,103800,18252190,5390,5390,5390,5390,0
20240807,103700,18252190,5390,5390,5390,5390,1
20240807,103600,18246800,5350,5350,5350,5350,0
20240807,103500,18246800,5350,5350,5350,5350,78
20240807,103400,17829500,5340,5340,5340,5340,0
20240807,103300,17829500,5340,5340,5340,5340,0
20240807,103200,17829500,5340,5340,5340,5340,0
20240807,103100,17829500,5340,5350,5350,5340,251
20240807,103000,16488660,5350,5350,5350,5350,0
20240807,102900,16488660,5350,5350,5350,5350,0
20240807,102800,16488660,5350,5350,5350,5350,0
20240807,102700,16488660,5350,5350,5350,5350,0
20240807,102600,16488660,5350,5350,5350,5350,3
20240807,102500,16472610,5340,5340,5340,5340,0
20240807,102400,16472610,5340,5340,5340,5340,0
20240807,102300,16472610,5340,5340,5340,5340,0
20240807,102200,16472610,5340,5340,5340,5340,0
20240807,102100,16472610,5340,5340,5340,5340,0
20240807,102000,16472610,5340,5340,5340,5340,0
20240807,101900,16472610,5340,5340,5340,5340,0
20240807,101800,16472610,5340,5340,5340,5340,0
20240807,101700,16472610,5340,5340,5340,5340,0
20240807,101600,16472610,5340,5340,5340,5340,0
20240807,101500,16472610,5340,5340,5340,5340,0
20240807,101400,16472610,5340,5350,5350,5340,18
20240807,101300,16376370,5350,5350,5350,5350,0
20240807,101200,16376370,5350,5350,5350,5350,0
20240807,101100,16376370,5350,5360,5360,5350,75
20240807,101000,15974920,5390,5390,5390,5390,0
20240807,100900,15974920,5390,5390,5390,5390,0
20240807,100800,15974920,5390,5390,5390,5390,0
20240807,100700,15974920,5390,5390,5390,5390,0
20240807,100600,15974920,5390,5350,5390,5350,2
20240807,100500,15964180,5380,5380,5380,5380,1
20240807,100400,15958800,5380,5380,5380,5380,0
20240807,100300,15958800,5380,5380,5380,5380,1
20240807,100200,15953420,5380,5380,5380,5380,0
20240807,100100,15953420,5380,5400,5400,5380,61
20240807,100000,15624760,5400,5400,5400,5400,0
20240807,095900,15624760,5400,5400,5400,5400,0
20240807,095800,15624760,5400,5400,5400,5400,0
20240807,095700,15624760,5400,5400,5400,5400,0
20240807,095600,15624760,5400,5400,5400,5400,0
20240807,095500,15624760,5400,5400,5400,5400,2
20240807,095400,15613960,5400,5400,5400,5400,0
20240807,095300,15613960,5400,5400,5400,5400,0
20240807,095200,15613960,5400,5400,5400,5400,0
20240807,095100,15613960,5400,5400,5400,5400,8
20240807,095000,15570760,5400,5400,5400,5400,0
20240807,094900,15570760,5400,5400,5400,5400,0
20240807,094800,15570760,5400,5400,5400,5400,0
20240807,094700,15570760,5400,5400,5400,5400,0
20240807,094600,15570760,5400,5400,5400,5400,0
20240807,094500,15570760,5400,5400,5400,5400,0
20240807,094400,15570760,5400,5400,5400,5400,0
20240807,094300,15570760,5400,5400,5400,5400,0
20240807,094200,15570760,5400,5400,5400,5400,10
20240807,094100,15516760,5400,5400,5400,5400,0
20240807,094000,15516760,5400,5400,5400,5400,0
20240807,093900,15516760,5400,5390,5400,5390,201
20240807,093800,14433360,5380,5380,5380,5380,0
20240807,093700,14433360,5380,5380,5380,5380,2
20240807,093600,14422600,5400,5400,5400,5400,1
20240807,093500,14417200,5400,5400,5400,5400,0
20240807,093400,14417200,5400,5400,5400,5400,171
20240807,093300,13493800,5380,5380,5380,5380,0
20240807,093200,13493800,5380,5380,5380,5380,0
20240807,093100,13493800,5380,5380,5380,5380,0
20240807,093000,13493800,5380,5380,5380,5380,0
20240807,092900,13493800,5380,5380,5380,5380,0
20240807,092800,13493800,5380,5380,5380,5380,0
20240807,092700,13493800,5380,5380,5380,5380,0
20240807,092600,13493800,5380,5380,5380,5380,41
20240807,092500,13273220,5350,5350,5350,5350,0
20240807,092400,13273220,5350,5380,5380,5350,110
20240807,092300,12684420,5390,5390,5390,5390,0
20240807,092200,12684420,5390,5390,5390,5390,0
20240807,092100,12684420,5390,5360,5390,5360,37
20240807,092000,12486070,5360,5360,5360,5360,10
20240807,091900,12432470,5390,5390,5390,5390,0
20240807,091800,12432470,5390,5390,5390,5390,200
20240807,091700,11354470,5400,5400,5400,5400,0
20240807,091600,11354470,5400,5400,5400,5400,0
20240807,091500,11354470,5400,5400,5400,5400,0
20240807,091400,11354470,5400,5400,5400,5400,0
20240807,091300,11354470,5400,5400,5400,5400,0
20240807,091200,11354470,5400,5400,5400,5400,0
20240807,091100,11354470,5400,5400,5400,5400,0
20240807,091000,11354470,5400,5400,5400,5400,0
20240807,090900,11354470,5400,5400,5400,5400,0
20240807,090800,11354470,5400,5400,5400,5400,30
20240807,090700,11192470,5410,5410,5410,5410,6
20240807,090600,11160010,5410,5410,5410,5410,0
20240807,090500,11160010,5410,5410,5410,5410,0
20240807,090400,11160010,5410,5400,5410,5400,3
20240807,090300,11143800,5380,5380,5380,5380,160
20240807,090200,10283000,5320,5390,5390,5320,126
20240807,090100,9605680,5390,5360,5390,5330,285
20240807,090000,8086180,5330,5330,5360,5330,1454