KissMeData/318160/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,210500,55159885,3295,3295,3295,3295,338
20240812,210400,55159885,3295,3295,3295,3295,0
20240812,210300,55159885,3295,3295,3295,3295,0
20240812,210200,55159885,3295,3295,3295,3295,0
20240812,210100,55159885,3295,3295,3295,3295,0
20240812,210000,55159885,3295,3295,3295,3295,0
20240812,205900,55159885,3295,3295,3295,3295,0
20240812,205800,55159885,3295,3295,3295,3295,0
20240812,205700,55159885,3295,3295,3295,3295,0
20240812,205600,55159885,3295,3295,3295,3295,0
20240812,205500,55159885,3295,3295,3295,3295,0
20240812,205400,55159885,3295,3295,3295,3295,0
20240812,205300,55159885,3295,3295,3295,3295,0
20240812,205200,55159885,3295,3295,3295,3295,0
20240812,205100,55159885,3295,3295,3295,3295,0
20240812,205000,55159885,3295,3295,3295,3295,0
20240812,204900,55159885,3295,3295,3295,3295,0
20240812,204800,55159885,3295,3295,3295,3295,0
20240812,204700,55159885,3295,3295,3295,3295,0
20240812,204600,55159885,3295,3295,3295,3295,0
20240812,204500,55159885,3295,3295,3295,3295,0
20240812,204400,55159885,3295,3295,3295,3295,0
20240812,204300,55159885,3295,3295,3295,3295,0
20240812,204200,55159885,3295,3295,3295,3295,0
20240812,204100,55159885,3295,3295,3295,3295,0
20240812,204000,55159885,3295,3295,3295,3295,0
20240812,203900,55159885,3295,3295,3295,3295,0
20240812,203800,55159885,3295,3295,3295,3295,0
20240812,203700,55159885,3295,3295,3295,3295,0
20240812,203600,55159885,3295,3295,3295,3295,0
20240812,203500,55159885,3295,3295,3295,3295,338
20240812,203400,55159885,3295,3295,3295,3295,0
20240812,203300,55159885,3295,3295,3295,3295,0
20240812,203200,55159885,3295,3295,3295,3295,0
20240812,203100,55159885,3295,3295,3295,3295,0
20240812,203000,55159885,3295,3295,3295,3295,0
20240812,202900,55159885,3295,3295,3295,3295,0
20240812,202800,55159885,3295,3295,3295,3295,0
20240812,202700,55159885,3295,3295,3295,3295,0
20240812,202600,55159885,3295,3295,3295,3295,0
20240812,202500,55159885,3295,3295,3295,3295,0
20240812,202400,55159885,3295,3295,3295,3295,0
20240812,202300,55159885,3295,3295,3295,3295,0
20240812,202200,55159885,3295,3295,3295,3295,0
20240812,202100,55159885,3295,3295,3295,3295,0
20240812,202000,55159885,3295,3295,3295,3295,0
20240812,201900,55159885,3295,3295,3295,3295,0
20240812,201800,55159885,3295,3295,3295,3295,0
20240812,201700,55159885,3295,3295,3295,3295,0
20240812,201600,55159885,3295,3295,3295,3295,0
20240812,201500,55159885,3295,3295,3295,3295,0
20240812,201400,55159885,3295,3295,3295,3295,0
20240812,201300,55159885,3295,3295,3295,3295,0
20240812,201200,55159885,3295,3295,3295,3295,0
20240812,201100,55159885,3295,3295,3295,3295,0
20240812,201000,55159885,3295,3295,3295,3295,0
20240812,200900,55159885,3295,3295,3295,3295,0
20240812,200800,55159885,3295,3295,3295,3295,0
20240812,200700,55159885,3295,3295,3295,3295,0
20240812,200600,55159885,3295,3295,3295,3295,0
20240812,200500,55159885,3295,3295,3295,3295,338
20240812,200400,55159885,3295,3295,3295,3295,0
20240812,200300,55159885,3295,3295,3295,3295,0
20240812,200200,55159885,3295,3295,3295,3295,0
20240812,200100,55159885,3295,3295,3295,3295,0
20240812,200000,55159885,3295,3295,3295,3295,0
20240812,195900,55159885,3295,3295,3295,3295,0
20240812,195800,55159885,3295,3295,3295,3295,0
20240812,195700,55159885,3295,3295,3295,3295,0
20240812,195600,55159885,3295,3295,3295,3295,0
20240812,195500,55159885,3295,3295,3295,3295,0
20240812,195400,55159885,3295,3295,3295,3295,0
20240812,195300,55159885,3295,3295,3295,3295,0
20240812,195200,55159885,3295,3295,3295,3295,0
20240812,195100,55159885,3295,3295,3295,3295,0
20240812,195000,55159885,3295,3295,3295,3295,0
20240812,194900,55159885,3295,3295,3295,3295,0
20240812,194800,55159885,3295,3295,3295,3295,0
20240812,194700,55159885,3295,3295,3295,3295,0
20240812,194600,55159885,3295,3295,3295,3295,0
20240812,194500,55159885,3295,3295,3295,3295,0
20240812,194400,55159885,3295,3295,3295,3295,0
20240812,194300,55159885,3295,3295,3295,3295,0
20240812,194200,55159885,3295,3295,3295,3295,0
20240812,194100,55159885,3295,3295,3295,3295,0
20240812,194000,55159885,3295,3295,3295,3295,0
20240812,193900,55159885,3295,3295,3295,3295,0
20240812,193800,55159885,3295,3295,3295,3295,0
20240812,193700,55159885,3295,3295,3295,3295,0
20240812,193600,55159885,3295,3295,3295,3295,0
20240812,193500,55159885,3295,3295,3295,3295,338
20240812,193400,55159885,3295,3295,3295,3295,0
20240812,193300,55159885,3295,3295,3295,3295,0
20240812,193200,55159885,3295,3295,3295,3295,0
20240812,193100,55159885,3295,3295,3295,3295,0
20240812,193000,55159885,3295,3295,3295,3295,0
20240812,192900,55159885,3295,3295,3295,3295,0
20240812,192800,55159885,3295,3295,3295,3295,0
20240812,192700,55159885,3295,3295,3295,3295,0
20240812,192600,55159885,3295,3295,3295,3295,0
20240812,192500,55159885,3295,3295,3295,3295,0
20240812,192400,55159885,3295,3295,3295,3295,0
20240812,192300,55159885,3295,3295,3295,3295,0
20240812,192200,55159885,3295,3295,3295,3295,0
20240812,192100,55159885,3295,3295,3295,3295,0
20240812,192000,55159885,3295,3295,3295,3295,0
20240812,191900,55159885,3295,3295,3295,3295,0
20240812,191800,55159885,3295,3295,3295,3295,0
20240812,191700,55159885,3295,3295,3295,3295,0
20240812,191600,55159885,3295,3295,3295,3295,0
20240812,191500,55159885,3295,3295,3295,3295,0
20240812,191400,55159885,3295,3295,3295,3295,0
20240812,191300,55159885,3295,3295,3295,3295,0
20240812,191200,55159885,3295,3295,3295,3295,0
20240812,191100,55159885,3295,3295,3295,3295,0
20240812,191000,55159885,3295,3295,3295,3295,0
20240812,190900,55159885,3295,3295,3295,3295,0
20240812,190800,55159885,3295,3295,3295,3295,0
20240812,190700,55159885,3295,3295,3295,3295,0
20240812,190600,55159885,3295,3295,3295,3295,0
20240812,190500,55159885,3295,3295,3295,3295,338
20240812,190400,55159885,3295,3295,3295,3295,0
20240812,190300,55159885,3295,3295,3295,3295,0
20240812,190200,55159885,3295,3295,3295,3295,0
20240812,190100,55159885,3295,3295,3295,3295,0
20240812,190000,55159885,3295,3295,3295,3295,0
20240812,185900,55159885,3295,3295,3295,3295,0
20240812,185800,55159885,3295,3295,3295,3295,0
20240812,185700,55159885,3295,3295,3295,3295,0
20240812,185600,55159885,3295,3295,3295,3295,0
20240812,185500,55159885,3295,3295,3295,3295,0
20240812,185400,55159885,3295,3295,3295,3295,0
20240812,185300,55159885,3295,3295,3295,3295,0
20240812,185200,55159885,3295,3295,3295,3295,0
20240812,185100,55159885,3295,3295,3295,3295,0
20240812,185000,55159885,3295,3295,3295,3295,0
20240812,184900,55159885,3295,3295,3295,3295,0
20240812,184800,55159885,3295,3295,3295,3295,0
20240812,184700,55159885,3295,3295,3295,3295,0
20240812,184600,55159885,3295,3295,3295,3295,0
20240812,184500,55159885,3295,3295,3295,3295,0
20240812,184400,55159885,3295,3295,3295,3295,0
20240812,184300,55159885,3295,3295,3295,3295,0
20240812,184200,55159885,3295,3295,3295,3295,0
20240812,184100,55159885,3295,3295,3295,3295,0
20240812,184000,55159885,3295,3295,3295,3295,0
20240812,183900,55159885,3295,3295,3295,3295,0
20240812,183800,55159885,3295,3295,3295,3295,0
20240812,183700,55159885,3295,3295,3295,3295,0
20240812,183600,55159885,3295,3295,3295,3295,0
20240812,183500,55159885,3295,3295,3295,3295,338
20240812,183400,55159885,3295,3295,3295,3295,0
20240812,183300,55159885,3295,3295,3295,3295,0
20240812,183200,55159885,3295,3295,3295,3295,0
20240812,183100,55159885,3295,3295,3295,3295,0
20240812,183000,55159885,3295,3295,3295,3295,0
20240812,182900,55159885,3295,3295,3295,3295,0
20240812,182800,55159885,3295,3295,3295,3295,0
20240812,182700,55159885,3295,3295,3295,3295,0
20240812,182600,55159885,3295,3295,3295,3295,0
20240812,182500,55159885,3295,3295,3295,3295,0
20240812,182400,55159885,3295,3295,3295,3295,0
20240812,182300,55159885,3295,3295,3295,3295,0
20240812,182200,55159885,3295,3295,3295,3295,0
20240812,182100,55159885,3295,3295,3295,3295,0
20240812,182000,55159885,3295,3295,3295,3295,0
20240812,181900,55159885,3295,3295,3295,3295,0
20240812,181800,55159885,3295,3295,3295,3295,0
20240812,181700,55159885,3295,3295,3295,3295,0
20240812,181600,55159885,3295,3295,3295,3295,0
20240812,181500,55159885,3295,3295,3295,3295,0
20240812,181400,55159885,3295,3295,3295,3295,0
20240812,181300,55159885,3295,3295,3295,3295,0
20240812,181200,55159885,3295,3295,3295,3295,0
20240812,181100,55159885,3295,3295,3295,3295,0
20240812,181000,55159885,3295,3295,3295,3295,0
20240812,180900,55159885,3295,3295,3295,3295,0
20240812,180800,55159885,3295,3295,3295,3295,0
20240812,180700,55159885,3295,3295,3295,3295,0
20240812,180600,55159885,3295,3295,3295,3295,0
20240812,180500,55159885,3295,3295,3295,3295,338
20240812,180400,55159885,3295,3295,3295,3295,0
20240812,180300,55159885,3295,3295,3295,3295,0
20240812,180200,55159885,3295,3295,3295,3295,0
20240812,180100,55159885,3295,3295,3295,3295,0
20240812,180000,55159885,3295,3295,3295,3295,0
20240812,175900,55159885,3295,3295,3295,3295,0
20240812,175800,55159885,3295,3295,3295,3295,0
20240812,175700,55159885,3295,3295,3295,3295,0
20240812,175600,55159885,3295,3295,3295,3295,0
20240812,175500,55159885,3295,3295,3295,3295,0
20240812,175400,55159885,3295,3295,3295,3295,0
20240812,175300,55159885,3295,3295,3295,3295,0
20240812,175200,55159885,3295,3295,3295,3295,0
20240812,175100,55159885,3295,3295,3295,3295,0
20240812,175000,55159885,3295,3295,3295,3295,0
20240812,174900,55159885,3295,3295,3295,3295,0
20240812,174800,55159885,3295,3295,3295,3295,0
20240812,174700,55159885,3295,3295,3295,3295,0
20240812,174600,55159885,3295,3295,3295,3295,0
20240812,174500,55159885,3295,3295,3295,3295,0
20240812,174400,55159885,3295,3295,3295,3295,0
20240812,174300,55159885,3295,3295,3295,3295,0
20240812,174200,55159885,3295,3295,3295,3295,0
20240812,174100,55159885,3295,3295,3295,3295,0
20240812,174000,55159885,3295,3295,3295,3295,0
20240812,173900,55159885,3295,3295,3295,3295,0
20240812,173800,55159885,3295,3295,3295,3295,0
20240812,173700,55159885,3295,3295,3295,3295,0
20240812,173600,55159885,3295,3295,3295,3295,0
20240812,173500,55159885,3295,3295,3295,3295,338
20240812,173400,55159885,3295,3295,3295,3295,0
20240812,173300,55159885,3295,3295,3295,3295,0
20240812,173200,55159885,3295,3295,3295,3295,0
20240812,173100,55159885,3295,3295,3295,3295,0
20240812,173000,55159885,3295,3295,3295,3295,0
20240812,172900,55159885,3295,3295,3295,3295,0
20240812,172800,55159885,3295,3295,3295,3295,0
20240812,172700,55159885,3295,3295,3295,3295,0
20240812,172600,55159885,3295,3295,3295,3295,0
20240812,172500,55159885,3295,3295,3295,3295,0
20240812,172400,55159885,3295,3295,3295,3295,0
20240812,172300,55159885,3295,3295,3295,3295,0
20240812,172200,55159885,3295,3295,3295,3295,0
20240812,172100,55159885,3295,3295,3295,3295,0
20240812,172000,55159885,3295,3295,3295,3295,0
20240812,171900,55159885,3295,3295,3295,3295,0
20240812,171800,55159885,3295,3295,3295,3295,0
20240812,171700,55159885,3295,3295,3295,3295,0
20240812,171600,55159885,3295,3295,3295,3295,0
20240812,171500,55159885,3295,3295,3295,3295,0
20240812,171400,55159885,3295,3295,3295,3295,0
20240812,171300,55159885,3295,3295,3295,3295,0
20240812,171200,55159885,3295,3295,3295,3295,0
20240812,171100,55159885,3295,3295,3295,3295,0
20240812,171000,55159885,3295,3295,3295,3295,0
20240812,170900,55159885,3295,3295,3295,3295,0
20240812,170800,55159885,3295,3295,3295,3295,0
20240812,170700,55159885,3295,3295,3295,3295,0
20240812,170600,55159885,3295,3295,3295,3295,0
20240812,170500,55159885,3295,3295,3295,3295,338
20240812,170400,55159885,3295,3295,3295,3295,0
20240812,170300,55159885,3295,3295,3295,3295,0
20240812,170200,55159885,3295,3295,3295,3295,0
20240812,170100,55159885,3295,3295,3295,3295,0
20240812,170000,55159885,3295,3295,3295,3295,0
20240812,165900,55159885,3295,3295,3295,3295,0
20240812,165800,55159885,3295,3295,3295,3295,0
20240812,165700,55159885,3295,3295,3295,3295,0
20240812,165600,55159885,3295,3295,3295,3295,0
20240812,165500,55159885,3295,3295,3295,3295,0
20240812,165400,55159885,3295,3295,3295,3295,0
20240812,165300,55159885,3295,3295,3295,3295,0
20240812,165200,55159885,3295,3295,3295,3295,0
20240812,165100,55159885,3295,3295,3295,3295,0
20240812,165000,55159885,3295,3295,3295,3295,0
20240812,164900,55159885,3295,3295,3295,3295,0
20240812,164800,55159885,3295,3295,3295,3295,0
20240812,164700,55159885,3295,3295,3295,3295,0
20240812,164600,55159885,3295,3295,3295,3295,0
20240812,164500,55159885,3295,3295,3295,3295,0
20240812,164400,55159885,3295,3295,3295,3295,0
20240812,164300,55159885,3295,3295,3295,3295,0
20240812,164200,55159885,3295,3295,3295,3295,0
20240812,164100,55159885,3295,3295,3295,3295,0
20240812,164000,55159885,3295,3295,3295,3295,0
20240812,163900,55159885,3295,3295,3295,3295,0
20240812,163800,55159885,3295,3295,3295,3295,0
20240812,163700,55159885,3295,3295,3295,3295,0
20240812,163600,55159885,3295,3295,3295,3295,0
20240812,163500,55159885,3295,3295,3295,3295,338
20240812,163400,55159885,3295,3295,3295,3295,0
20240812,163300,55159885,3295,3295,3295,3295,0
20240812,163200,55159885,3295,3295,3295,3295,0
20240812,163100,55159885,3295,3295,3295,3295,0
20240812,163000,55159885,3295,3295,3295,3295,0
20240812,162900,55159885,3295,3295,3295,3295,0
20240812,162800,55159885,3295,3295,3295,3295,0
20240812,162700,55159885,3295,3295,3295,3295,0
20240812,162600,55159885,3295,3295,3295,3295,0
20240812,162500,55159885,3295,3295,3295,3295,0
20240812,162400,55159885,3295,3295,3295,3295,0
20240812,162300,55159885,3295,3295,3295,3295,0
20240812,162200,55159885,3295,3295,3295,3295,0
20240812,162100,55159885,3295,3295,3295,3295,0
20240812,162000,55159885,3295,3295,3295,3295,0
20240812,161900,55159885,3295,3295,3295,3295,0
20240812,161800,55159885,3295,3295,3295,3295,0
20240812,161700,55159885,3295,3295,3295,3295,0
20240812,161600,55159885,3295,3295,3295,3295,0
20240812,161500,55159885,3295,3295,3295,3295,0
20240812,161400,55159885,3295,3295,3295,3295,0
20240812,161300,55159885,3295,3295,3295,3295,0
20240812,161200,55159885,3295,3295,3295,3295,0
20240812,161100,55159885,3295,3295,3295,3295,0
20240812,161000,55159885,3295,3295,3295,3295,0
20240812,160900,55159885,3295,3295,3295,3295,0
20240812,160800,55159885,3295,3295,3295,3295,0
20240812,160700,55159885,3295,3295,3295,3295,0
20240812,160600,55159885,3295,3295,3295,3295,0
20240812,160500,55159885,3295,3295,3295,3295,338
20240812,160400,55159885,3295,3295,3295,3295,0
20240812,160300,55159885,3295,3295,3295,3295,0
20240812,160200,55159885,3295,3295,3295,3295,0
20240812,160100,55159885,3295,3295,3295,3295,0
20240812,160000,55159885,3295,3295,3295,3295,0
20240812,155900,55159885,3295,3295,3295,3295,0
20240812,155800,55159885,3295,3295,3295,3295,0
20240812,155700,55159885,3295,3295,3295,3295,0
20240812,155600,55159885,3295,3295,3295,3295,0
20240812,155500,55159885,3295,3295,3295,3295,0
20240812,155400,55159885,3295,3295,3295,3295,0
20240812,155300,55159885,3295,3295,3295,3295,0
20240812,155200,55159885,3295,3295,3295,3295,0
20240812,155100,55159885,3295,3295,3295,3295,0
20240812,155000,55159885,3295,3295,3295,3295,0
20240812,154900,55159885,3295,3295,3295,3295,0
20240812,154800,55159885,3295,3295,3295,3295,0
20240812,154700,55159885,3295,3295,3295,3295,0
20240812,154600,55159885,3295,3295,3295,3295,0
20240812,154500,55159885,3295,3295,3295,3295,0
20240812,154400,55159885,3295,3295,3295,3295,0
20240812,154300,55159885,3295,3295,3295,3295,0
20240812,154200,55159885,3295,3295,3295,3295,0
20240812,154100,55159885,3295,3295,3295,3295,0
20240812,154000,55159885,3295,3295,3295,3295,0
20240812,153900,55159885,3295,3295,3295,3295,0
20240812,153800,55159885,3295,3295,3295,3295,0
20240812,153700,55159885,3295,3295,3295,3295,0
20240812,153600,55159885,3295,3295,3295,3295,0
20240812,153500,55159885,3295,3295,3295,3295,338
20240812,153400,55159885,3295,3295,3295,3295,0
20240812,153300,55159885,3295,3295,3295,3295,0
20240812,153200,55159885,3295,3295,3295,3295,0
20240812,153100,55159885,3295,3295,3295,3295,0
20240812,153000,55159885,3295,3295,3295,3295,338
20240812,152900,54046175,3295,3295,3295,3295,0
20240812,152800,54046175,3295,3295,3295,3295,0
20240812,152700,54046175,3295,3295,3295,3295,0
20240812,152600,54046175,3295,3295,3295,3295,0
20240812,152500,54046175,3295,3295,3295,3295,0
20240812,152400,54046175,3295,3295,3295,3295,0
20240812,152300,54046175,3295,3295,3295,3295,0
20240812,152200,54046175,3295,3295,3295,3295,0
20240812,152100,54046175,3295,3295,3295,3295,0
20240812,152000,54046175,3295,3295,3295,3295,0
20240812,151900,54046175,3295,3290,3295,3290,6
20240812,151800,54026430,3290,3290,3290,3290,700
20240812,151700,51723430,3280,3280,3280,3280,1
20240812,151600,51720150,3285,3285,3285,3285,7
20240812,151500,51697155,3275,3275,3275,3275,0
20240812,151400,51697155,3275,3275,3275,3275,0
20240812,151300,51697155,3275,3275,3275,3275,67
20240812,151200,51477730,3275,3280,3280,3275,1013
20240812,151100,48160135,3285,3285,3285,3285,0
20240812,151000,48160135,3285,3285,3285,3285,0
20240812,150900,48160135,3285,3285,3285,3285,0
20240812,150800,48160135,3285,3285,3285,3285,0
20240812,150700,48160135,3285,3285,3285,3285,0
20240812,150600,48160135,3285,3285,3285,3285,6
20240812,150500,48140425,3285,3285,3285,3285,0
20240812,150400,48140425,3285,3285,3285,3285,0
20240812,150300,48140425,3285,3285,3285,3285,29
20240812,150200,48045160,3290,3290,3290,3290,0
20240812,150100,48045160,3290,3290,3290,3290,0
20240812,150000,48045160,3290,3290,3290,3290,0
20240812,145900,48045160,3290,3290,3290,3290,0
20240812,145800,48045160,3290,3290,3290,3290,1
20240812,145700,48041870,3290,3290,3290,3290,2
20240812,145600,48035290,3290,3290,3290,3290,6
20240812,145500,48015550,3290,3290,3290,3290,9
20240812,145400,47985940,3285,3285,3285,3285,0
20240812,145300,47985940,3285,3285,3285,3285,0
20240812,145200,47985940,3285,3285,3285,3285,0
20240812,145100,47985940,3285,3285,3285,3285,0
20240812,145000,47985940,3285,3285,3285,3285,0
20240812,144900,47985940,3285,3285,3285,3285,0
20240812,144800,47985940,3285,3290,3290,3285,71
20240812,144700,47752355,3285,3285,3285,3285,0
20240812,144600,47752355,3285,3285,3285,3285,0
20240812,144500,47752355,3285,3285,3285,3285,0
20240812,144400,47752355,3285,3285,3285,3285,0
20240812,144300,47752355,3285,3285,3285,3285,0
20240812,144200,47752355,3285,3285,3285,3285,0
20240812,144100,47752355,3285,3285,3285,3285,0
20240812,144000,47752355,3285,3285,3285,3285,0
20240812,143900,47752355,3285,3285,3285,3285,0
20240812,143800,47752355,3285,3285,3285,3285,0
20240812,143700,47752355,3285,3285,3285,3285,0
20240812,143600,47752355,3285,3285,3285,3285,0
20240812,143500,47752355,3285,3285,3285,3285,205
20240812,143400,47078930,3285,3285,3285,3285,0
20240812,143300,47078930,3285,3285,3285,3285,0
20240812,143200,47078930,3285,3285,3285,3285,0
20240812,143100,47078930,3285,3285,3285,3280,392
20240812,143000,45791300,3280,3280,3280,3280,0
20240812,142900,45791300,3280,3280,3280,3280,0
20240812,142800,45791300,3280,3280,3280,3280,0
20240812,142700,45791300,3280,3280,3280,3280,30
20240812,142600,45692900,3285,3285,3285,3285,3
20240812,142500,45683045,3285,3285,3285,3285,11
20240812,142400,45646910,3285,3285,3285,3285,66
20240812,142300,45430100,3280,3280,3280,3280,0
20240812,142200,45430100,3280,3280,3280,3280,0
20240812,142100,45430100,3280,3280,3280,3280,0
20240812,142000,45430100,3280,3280,3280,3280,0
20240812,141900,45430100,3280,3280,3280,3280,0
20240812,141800,45430100,3280,3290,3290,3280,53
20240812,141700,45256160,3290,3290,3290,3290,0
20240812,141600,45256160,3290,3290,3290,3290,0
20240812,141500,45256160,3290,3290,3290,3290,0
20240812,141400,45256160,3290,3290,3290,3290,0
20240812,141300,45256160,3290,3290,3290,3290,0
20240812,141200,45256160,3290,3290,3290,3290,0
20240812,141100,45256160,3290,3290,3290,3290,0
20240812,141000,45256160,3290,3290,3290,3290,0
20240812,140900,45256160,3290,3290,3290,3290,0
20240812,140800,45256160,3290,3290,3290,3290,0
20240812,140700,45256160,3290,3285,3290,3285,5
20240812,140600,45239715,3275,3275,3275,3275,0
20240812,140500,45239715,3275,3275,3275,3275,0
20240812,140400,45239715,3275,3275,3275,3275,0
20240812,140300,45239715,3275,3275,3275,3275,0
20240812,140200,45239715,3275,3275,3275,3275,31
20240812,140100,45138190,3280,3280,3280,3280,0
20240812,140000,45138190,3280,3280,3280,3280,35
20240812,135900,45023390,3275,3275,3275,3275,153
20240812,135800,44522315,3275,3275,3275,3275,150
20240812,135700,44031065,3270,3270,3270,3270,0
20240812,135600,44031065,3270,3270,3270,3270,0
20240812,135500,44031065,3270,3270,3270,3270,2
20240812,135400,44024525,3270,3270,3270,3270,0
20240812,135300,44024525,3270,3270,3270,3270,149
20240812,135200,43537295,3265,3265,3265,3265,0
20240812,135100,43537295,3265,3265,3265,3265,0
20240812,135000,43537295,3265,3265,3265,3265,0
20240812,134900,43537295,3265,3265,3265,3265,0
20240812,134800,43537295,3265,3265,3265,3265,1
20240812,134700,43534030,3265,3265,3265,3265,0
20240812,134600,43534030,3265,3265,3265,3265,0
20240812,134500,43534030,3265,3265,3265,3265,0
20240812,134400,43534030,3265,3265,3265,3265,0
20240812,134300,43534030,3265,3265,3265,3265,0
20240812,134200,43534030,3265,3265,3265,3265,0
20240812,134100,43534030,3265,3265,3265,3265,0
20240812,134000,43534030,3265,3265,3265,3265,0
20240812,133900,43534030,3265,3265,3265,3265,0
20240812,133800,43534030,3265,3265,3265,3265,0
20240812,133700,43534030,3265,3265,3265,3265,0
20240812,133600,43534030,3265,3265,3265,3265,0
20240812,133500,43534030,3265,3265,3265,3265,0
20240812,133400,43534030,3265,3265,3265,3265,0
20240812,133300,43534030,3265,3265,3265,3265,20
20240812,133200,43468730,3265,3265,3265,3265,0
20240812,133100,43468730,3265,3265,3265,3265,0
20240812,133000,43468730,3265,3265,3265,3265,0
20240812,132900,43468730,3265,3265,3265,3265,20
20240812,132800,43403430,3265,3265,3265,3265,0
20240812,132700,43403430,3265,3265,3265,3265,0
20240812,132600,43403430,3265,3265,3265,3265,0
20240812,132500,43403430,3265,3260,3265,3260,91
20240812,132400,43106695,3255,3255,3255,3255,0
20240812,132300,43106695,3255,3255,3255,3255,0
20240812,132200,43106695,3255,3255,3255,3255,0
20240812,132100,43106695,3255,3255,3255,3255,0
20240812,132000,43106695,3255,3255,3255,3255,15
20240812,131900,43057870,3260,3260,3260,3260,1
20240812,131800,43054610,3260,3260,3260,3260,0
20240812,131700,43054610,3260,3260,3260,3260,7
20240812,131600,43031790,3260,3260,3260,3260,0
20240812,131500,43031790,3260,3260,3260,3260,63
20240812,131400,42826410,3240,3240,3240,3240,0
20240812,131300,42826410,3240,3240,3240,3240,0
20240812,131200,42826410,3240,3240,3240,3240,0
20240812,131100,42826410,3240,3240,3240,3240,0
20240812,131000,42826410,3240,3240,3240,3240,0
20240812,130900,42826410,3240,3240,3240,3240,0
20240812,130800,42826410,3240,3260,3260,3240,960
20240812,130700,39712075,3250,3250,3250,3250,0
20240812,130600,39712075,3250,3250,3250,3250,0
20240812,130500,39712075,3250,3250,3250,3250,0
20240812,130400,39712075,3250,3250,3250,3250,0
20240812,130300,39712075,3250,3250,3250,3250,0
20240812,130200,39712075,3250,3250,3250,3250,0
20240812,130100,39712075,3250,3250,3250,3250,0
20240812,130000,39712075,3250,3250,3250,3250,0
20240812,125900,39712075,3250,3250,3250,3250,0
20240812,125800,39712075,3250,3250,3250,3250,0
20240812,125700,39712075,3250,3250,3250,3250,0
20240812,125600,39712075,3250,3250,3250,3250,0
20240812,125500,39712075,3250,3250,3250,3250,0
20240812,125400,39712075,3250,3250,3250,3250,0
20240812,125300,39712075,3250,3250,3250,3250,0
20240812,125200,39712075,3250,3250,3250,3250,0
20240812,125100,39712075,3250,3250,3250,3250,0
20240812,125000,39712075,3250,3250,3250,3250,0
20240812,124900,39712075,3250,3250,3250,3250,0
20240812,124800,39712075,3250,3250,3250,3250,0
20240812,124700,39712075,3250,3250,3250,3250,0
20240812,124600,39712075,3250,3250,3250,3250,0
20240812,124500,39712075,3250,3250,3250,3250,0
20240812,124400,39712075,3250,3250,3250,3250,0
20240812,124300,39712075,3250,3250,3250,3250,0
20240812,124200,39712075,3250,3250,3250,3250,0
20240812,124100,39712075,3250,3250,3250,3250,0
20240812,124000,39712075,3250,3250,3250,3250,0
20240812,123900,39712075,3250,3250,3250,3250,0
20240812,123800,39712075,3250,3250,3250,3250,0
20240812,123700,39712075,3250,3250,3250,3250,0
20240812,123600,39712075,3250,3250,3250,3250,0
20240812,123500,39712075,3250,3250,3250,3250,0
20240812,123400,39712075,3250,3250,3250,3250,0
20240812,123300,39712075,3250,3250,3250,3250,0
20240812,123200,39712075,3250,3250,3250,3250,0
20240812,123100,39712075,3250,3250,3250,3250,0
20240812,123000,39712075,3250,3250,3250,3250,0
20240812,122900,39712075,3250,3250,3250,3250,0
20240812,122800,39712075,3250,3250,3250,3250,0
20240812,122700,39712075,3250,3250,3250,3250,0
20240812,122600,39712075,3250,3250,3250,3250,0
20240812,122500,39712075,3250,3250,3250,3250,0
20240812,122400,39712075,3250,3250,3250,3250,84
20240812,122300,39439075,3250,3250,3250,3250,0
20240812,122200,39439075,3250,3250,3250,3250,0
20240812,122100,39439075,3250,3250,3250,3250,382
20240812,122000,38197575,3250,3250,3250,3250,0
20240812,121900,38197575,3250,3250,3250,3250,0
20240812,121800,38197575,3250,3250,3250,3250,22
20240812,121700,38126075,3250,3250,3250,3250,0
20240812,121600,38126075,3250,3255,3255,3250,222
20240812,121500,37403610,3260,3260,3260,3260,0
20240812,121400,37403610,3260,3260,3260,3260,0
20240812,121300,37403610,3260,3260,3260,3260,0
20240812,121200,37403610,3260,3260,3260,3260,0
20240812,121100,37403610,3260,3260,3260,3260,0
20240812,121000,37403610,3260,3260,3260,3260,0
20240812,120900,37403610,3260,3260,3260,3260,0
20240812,120800,37403610,3260,3260,3260,3260,0
20240812,120700,37403610,3260,3260,3260,3260,0
20240812,120600,37403610,3260,3260,3260,3260,2
20240812,120500,37397090,3255,3255,3255,3255,0
20240812,120400,37397090,3255,3255,3255,3255,0
20240812,120300,37397090,3255,3255,3255,3255,0
20240812,120200,37397090,3255,3255,3255,3255,0
20240812,120100,37397090,3255,3255,3255,3255,0
20240812,120000,37397090,3255,3255,3255,3255,0
20240812,115900,37397090,3255,3255,3255,3255,0
20240812,115800,37397090,3255,3255,3255,3255,0
20240812,115700,37397090,3255,3255,3255,3255,0
20240812,115600,37397090,3255,3255,3255,3255,0
20240812,115500,37397090,3255,3255,3255,3255,0
20240812,115400,37397090,3255,3255,3255,3255,0
20240812,115300,37397090,3255,3255,3255,3255,0
20240812,115200,37397090,3255,3255,3255,3255,0
20240812,115100,37397090,3255,3255,3255,3255,0
20240812,115000,37397090,3255,3255,3255,3255,0
20240812,114900,37397090,3255,3255,3255,3255,0
20240812,114800,37397090,3255,3255,3255,3255,0
20240812,114700,37397090,3255,3255,3255,3255,0
20240812,114600,37397090,3255,3255,3255,3255,0
20240812,114500,37397090,3255,3255,3255,3255,0
20240812,114400,37397090,3255,3255,3255,3255,0
20240812,114300,37397090,3255,3255,3255,3255,58
20240812,114200,37208300,3255,3255,3255,3255,218
20240812,114100,36498710,3255,3255,3255,3255,0
20240812,114000,36498710,3255,3255,3255,3255,0
20240812,113900,36498710,3255,3255,3255,3255,0
20240812,113800,36498710,3255,3255,3255,3255,102
20240812,113700,36166700,3255,3255,3255,3255,0
20240812,113600,36166700,3255,3250,3255,3250,150
20240812,113500,35678700,3250,3250,3250,3250,0
20240812,113400,35678700,3250,3250,3250,3250,0
20240812,113300,35678700,3250,3250,3250,3250,5
20240812,113200,35662450,3250,3250,3250,3250,0
20240812,113100,35662450,3250,3250,3250,3250,1
20240812,113000,35659200,3245,3245,3245,3245,50
20240812,112900,35496950,3250,3245,3250,3245,14
20240812,112800,35451500,3245,3240,3245,3240,3244
20240812,112700,24940915,3240,3240,3240,3240,0
20240812,112600,24940915,3240,3240,3240,3240,0
20240812,112500,24940915,3240,3240,3240,3240,69
20240812,112400,24717355,3240,3240,3240,3240,1
20240812,112300,24714115,3245,3245,3245,3245,7
20240812,112200,24691400,3245,3245,3245,3245,0
20240812,112100,24691400,3245,3245,3245,3245,0
20240812,112000,24691400,3245,3245,3245,3245,0
20240812,111900,24691400,3245,3245,3245,3245,90
20240812,111800,24399350,3250,3250,3250,3250,0
20240812,111700,24399350,3250,3250,3250,3250,0
20240812,111600,24399350,3250,3250,3250,3250,0
20240812,111500,24399350,3250,3250,3250,3250,0
20240812,111400,24399350,3250,3250,3250,3250,0
20240812,111300,24399350,3250,3250,3250,3250,0
20240812,111200,24399350,3250,3250,3250,3250,0
20240812,111100,24399350,3250,3250,3250,3250,0
20240812,111000,24399350,3250,3250,3250,3250,0
20240812,110900,24399350,3250,3250,3250,3250,0
20240812,110800,24399350,3250,3250,3250,3250,2
20240812,110700,24392850,3250,3250,3250,3250,0
20240812,110600,24392850,3250,3250,3250,3250,0
20240812,110500,24392850,3250,3250,3250,3250,0
20240812,110400,24392850,3250,3250,3250,3250,83
20240812,110300,24123100,3255,3255,3255,3255,0
20240812,110200,24123100,3255,3255,3255,3255,0
20240812,110100,24123100,3255,3255,3255,3255,0
20240812,110000,24123100,3255,3255,3255,3255,0
20240812,105900,24123100,3255,3255,3255,3255,0
20240812,105800,24123100,3255,3255,3255,3255,0
20240812,105700,24123100,3255,3255,3255,3255,0
20240812,105600,24123100,3255,3255,3255,3255,0
20240812,105500,24123100,3255,3255,3255,3255,0
20240812,105400,24123100,3255,3255,3255,3255,0
20240812,105300,24123100,3255,3255,3255,3255,0
20240812,105200,24123100,3255,3255,3255,3255,0
20240812,105100,24123100,3255,3255,3255,3255,48
20240812,105000,23966860,3255,3255,3255,3255,34
20240812,104900,23856190,3260,3260,3260,3260,0
20240812,104800,23856190,3260,3260,3260,3260,0
20240812,104700,23856190,3260,3260,3260,3260,4
20240812,104600,23843150,3255,3255,3255,3255,0
20240812,104500,23843150,3255,3255,3255,3255,0
20240812,104400,23843150,3255,3255,3255,3255,26
20240812,104300,23758520,3255,3255,3255,3255,9
20240812,104200,23729225,3260,3260,3260,3260,1
20240812,104100,23725965,3265,3265,3265,3265,0
20240812,104000,23725965,3265,3265,3265,3265,0
20240812,103900,23725965,3265,3265,3265,3265,0
20240812,103800,23725965,3265,3265,3265,3265,0
20240812,103700,23725965,3265,3265,3265,3265,368
20240812,103600,22524445,3275,3275,3275,3275,0
20240812,103500,22524445,3275,3275,3275,3275,0
20240812,103400,22524445,3275,3275,3275,3275,202
20240812,103300,21862895,3290,3290,3290,3290,0
20240812,103200,21862895,3290,3290,3290,3290,0
20240812,103100,21862895,3290,3290,3290,3290,0
20240812,103000,21862895,3290,3290,3290,3290,0
20240812,102900,21862895,3290,3290,3290,3290,0
20240812,102800,21862895,3290,3290,3290,3290,0
20240812,102700,21862895,3290,3290,3290,3290,0
20240812,102600,21862895,3290,3290,3290,3290,0
20240812,102500,21862895,3290,3290,3290,3290,500
20240812,102400,20217895,3290,3290,3290,3290,169
20240812,102300,19661885,3290,3290,3290,3290,0
20240812,102200,19661885,3290,3290,3290,3290,0
20240812,102100,19661885,3290,3290,3290,3290,40
20240812,102000,19530285,3290,3290,3290,3290,0
20240812,101900,19530285,3290,3290,3290,3290,0
20240812,101800,19530285,3290,3290,3290,3290,0
20240812,101700,19530285,3290,3290,3290,3290,0
20240812,101600,19530285,3290,3290,3290,3290,0
20240812,101500,19530285,3290,3290,3290,3290,0
20240812,101400,19530285,3290,3290,3290,3290,0
20240812,101300,19530285,3290,3290,3290,3290,0
20240812,101200,19530285,3290,3290,3290,3290,0
20240812,101100,19530285,3290,3290,3290,3290,1
20240812,101000,19526995,3290,3290,3290,3290,0
20240812,100900,19526995,3290,3290,3290,3290,0
20240812,100800,19526995,3290,3290,3290,3290,20
20240812,100700,19461195,3290,3290,3290,3290,0
20240812,100600,19461195,3290,3290,3290,3290,0
20240812,100500,19461195,3290,3290,3290,3290,1
20240812,100400,19457905,3295,3295,3295,3295,2
20240812,100300,19451315,3290,3290,3290,3290,14
20240812,100200,19405255,3290,3290,3290,3290,23
20240812,100100,19329585,3285,3285,3285,3285,562
20240812,100000,17483415,3285,3285,3285,3285,0
20240812,095900,17483415,3285,3285,3285,3285,0
20240812,095800,17483415,3285,3285,3285,3285,0
20240812,095700,17483415,3285,3285,3285,3285,0
20240812,095600,17483415,3285,3285,3285,3285,0
20240812,095500,17483415,3285,3285,3285,3285,0
20240812,095400,17483415,3285,3285,3285,3285,0
20240812,095300,17483415,3285,3285,3285,3285,0
20240812,095200,17483415,3285,3285,3285,3285,0
20240812,095100,17483415,3285,3285,3285,3285,0
20240812,095000,17483415,3285,3285,3285,3285,0
20240812,094900,17483415,3285,3285,3285,3285,0
20240812,094800,17483415,3285,3285,3285,3285,0
20240812,094700,17483415,3285,3285,3285,3285,0
20240812,094600,17483415,3285,3285,3285,3285,30
20240812,094500,17384865,3285,3285,3285,3285,0
20240812,094400,17384865,3285,3285,3285,3285,0
20240812,094300,17384865,3285,3285,3285,3285,0
20240812,094200,17384865,3285,3285,3285,3285,260
20240812,094100,16530765,3275,3275,3275,3275,0
20240812,094000,16530765,3275,3275,3275,3275,0
20240812,093900,16530765,3275,3275,3275,3275,0
20240812,093800,16530765,3275,3275,3275,3275,144
20240812,093700,16059165,3285,3285,3285,3285,0
20240812,093600,16059165,3285,3285,3285,3285,40
20240812,093500,15927765,3270,3285,3290,3270,610
20240812,093400,13925120,3260,3260,3260,3260,0
20240812,093300,13925120,3260,3260,3260,3260,107
20240812,093200,13576300,3255,3240,3255,3240,609
20240812,093100,11597440,3235,3235,3235,3235,2
20240812,093000,11590970,3245,3245,3245,3245,0
20240812,092900,11590970,3245,3245,3245,3245,0
20240812,092800,11590970,3245,3245,3245,3245,0
20240812,092700,11590970,3245,3220,3245,3220,25
20240812,092600,11510445,3225,3225,3225,3225,101
20240812,092500,11184720,3210,3210,3210,3210,0
20240812,092400,11184720,3210,3220,3220,3210,537
20240812,092300,9457400,3225,3225,3225,3225,0
20240812,092200,9457400,3225,3225,3225,3225,393
20240812,092100,8189975,3225,3230,3230,3225,200
20240812,092000,7544785,3245,3245,3245,3245,1
20240812,091900,7541540,3250,3250,3250,3250,0
20240812,091800,7541540,3250,3250,3250,3250,0
20240812,091700,7541540,3250,3250,3250,3250,0
20240812,091600,7541540,3250,3250,3250,3250,0
20240812,091500,7541540,3250,3250,3250,3250,0
20240812,091400,7541540,3250,3250,3250,3250,3
20240812,091300,7531790,3255,3255,3255,3255,0
20240812,091200,7531790,3255,3255,3255,3255,0
20240812,091100,7531790,3255,3255,3255,3255,2
20240812,091000,7525280,3230,3235,3235,3230,800
20240812,090900,4941145,3255,3255,3255,3255,3
20240812,090800,4931380,3255,3255,3255,3255,0
20240812,090700,4931380,3255,3255,3255,3255,0
20240812,090600,4931380,3255,3255,3255,3255,0
20240812,090500,4931380,3255,3260,3260,3235,195
20240812,090400,4295760,3230,3230,3230,3230,1000
20240812,090300,1065760,3265,3265,3265,3265,0
20240812,090200,1065760,3265,3270,3270,3265,310
20240812,090100,52560,3285,3285,3285,3285,0
20240812,090000,52560,3285,3285,3285,3285,16