KissMeData/356890/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,211700,322861830,2835,2835,2835,2835,943
20240805,211600,322861830,2835,2835,2835,2835,0
20240805,211500,322861830,2835,2835,2835,2835,0
20240805,211400,322861830,2835,2835,2835,2835,0
20240805,211300,322861830,2835,2835,2835,2835,0
20240805,211200,322861830,2835,2835,2835,2835,0
20240805,211100,322861830,2835,2835,2835,2835,0
20240805,211000,322861830,2835,2835,2835,2835,0
20240805,210900,322861830,2835,2835,2835,2835,0
20240805,210800,322861830,2835,2835,2835,2835,0
20240805,210700,322861830,2835,2835,2835,2835,0
20240805,210600,322861830,2835,2835,2835,2835,0
20240805,210500,322861830,2835,2835,2835,2835,0
20240805,210400,322861830,2835,2835,2835,2835,0
20240805,210300,322861830,2835,2835,2835,2835,0
20240805,210200,322861830,2835,2835,2835,2835,0
20240805,210100,322861830,2835,2835,2835,2835,0
20240805,210000,322861830,2835,2835,2835,2835,0
20240805,205900,322861830,2835,2835,2835,2835,0
20240805,205800,322861830,2835,2835,2835,2835,0
20240805,205700,322861830,2835,2835,2835,2835,0
20240805,205600,322861830,2835,2835,2835,2835,0
20240805,205500,322861830,2835,2835,2835,2835,0
20240805,205400,322861830,2835,2835,2835,2835,0
20240805,205300,322861830,2835,2835,2835,2835,0
20240805,205200,322861830,2835,2835,2835,2835,0
20240805,205100,322861830,2835,2835,2835,2835,0
20240805,205000,322861830,2835,2835,2835,2835,0
20240805,204900,322861830,2835,2835,2835,2835,0
20240805,204800,322861830,2835,2835,2835,2835,0
20240805,204700,322861830,2835,2835,2835,2835,943
20240805,204600,322861830,2835,2835,2835,2835,0
20240805,204500,322861830,2835,2835,2835,2835,0
20240805,204400,322861830,2835,2835,2835,2835,0
20240805,204300,322861830,2835,2835,2835,2835,0
20240805,204200,322861830,2835,2835,2835,2835,0
20240805,204100,322861830,2835,2835,2835,2835,0
20240805,204000,322861830,2835,2835,2835,2835,0
20240805,203900,322861830,2835,2835,2835,2835,0
20240805,203800,322861830,2835,2835,2835,2835,0
20240805,203700,322861830,2835,2835,2835,2835,0
20240805,203600,322861830,2835,2835,2835,2835,0
20240805,203500,322861830,2835,2835,2835,2835,0
20240805,203400,322861830,2835,2835,2835,2835,0
20240805,203300,322861830,2835,2835,2835,2835,0
20240805,203200,322861830,2835,2835,2835,2835,0
20240805,203100,322861830,2835,2835,2835,2835,0
20240805,203000,322861830,2835,2835,2835,2835,0
20240805,202900,322861830,2835,2835,2835,2835,0
20240805,202800,322861830,2835,2835,2835,2835,0
20240805,202700,322861830,2835,2835,2835,2835,0
20240805,202600,322861830,2835,2835,2835,2835,0
20240805,202500,322861830,2835,2835,2835,2835,0
20240805,202400,322861830,2835,2835,2835,2835,0
20240805,202300,322861830,2835,2835,2835,2835,0
20240805,202200,322861830,2835,2835,2835,2835,0
20240805,202100,322861830,2835,2835,2835,2835,0
20240805,202000,322861830,2835,2835,2835,2835,0
20240805,201900,322861830,2835,2835,2835,2835,0
20240805,201800,322861830,2835,2835,2835,2835,0
20240805,201700,322861830,2835,2835,2835,2835,943
20240805,201600,322861830,2835,2835,2835,2835,0
20240805,201500,322861830,2835,2835,2835,2835,0
20240805,201400,322861830,2835,2835,2835,2835,0
20240805,201300,322861830,2835,2835,2835,2835,0
20240805,201200,322861830,2835,2835,2835,2835,0
20240805,201100,322861830,2835,2835,2835,2835,0
20240805,201000,322861830,2835,2835,2835,2835,0
20240805,200900,322861830,2835,2835,2835,2835,0
20240805,200800,322861830,2835,2835,2835,2835,0
20240805,200700,322861830,2835,2835,2835,2835,0
20240805,200600,322861830,2835,2835,2835,2835,0
20240805,200500,322861830,2835,2835,2835,2835,0
20240805,200400,322861830,2835,2835,2835,2835,0
20240805,200300,322861830,2835,2835,2835,2835,0
20240805,200200,322861830,2835,2835,2835,2835,0
20240805,200100,322861830,2835,2835,2835,2835,0
20240805,200000,322861830,2835,2835,2835,2835,0
20240805,195900,322861830,2835,2835,2835,2835,0
20240805,195800,322861830,2835,2835,2835,2835,0
20240805,195700,322861830,2835,2835,2835,2835,0
20240805,195600,322861830,2835,2835,2835,2835,0
20240805,195500,322861830,2835,2835,2835,2835,0
20240805,195400,322861830,2835,2835,2835,2835,0
20240805,195300,322861830,2835,2835,2835,2835,0
20240805,195200,322861830,2835,2835,2835,2835,0
20240805,195100,322861830,2835,2835,2835,2835,0
20240805,195000,322861830,2835,2835,2835,2835,0
20240805,194900,322861830,2835,2835,2835,2835,0
20240805,194800,322861830,2835,2835,2835,2835,0
20240805,194700,322861830,2835,2835,2835,2835,943
20240805,194600,322861830,2835,2835,2835,2835,0
20240805,194500,322861830,2835,2835,2835,2835,0
20240805,194400,322861830,2835,2835,2835,2835,0
20240805,194300,322861830,2835,2835,2835,2835,0
20240805,194200,322861830,2835,2835,2835,2835,0
20240805,194100,322861830,2835,2835,2835,2835,0
20240805,194000,322861830,2835,2835,2835,2835,0
20240805,193900,322861830,2835,2835,2835,2835,0
20240805,193800,322861830,2835,2835,2835,2835,0
20240805,193700,322861830,2835,2835,2835,2835,0
20240805,193600,322861830,2835,2835,2835,2835,0
20240805,193500,322861830,2835,2835,2835,2835,0
20240805,193400,322861830,2835,2835,2835,2835,0
20240805,193300,322861830,2835,2835,2835,2835,0
20240805,193200,322861830,2835,2835,2835,2835,0
20240805,193100,322861830,2835,2835,2835,2835,0
20240805,193000,322861830,2835,2835,2835,2835,0
20240805,192900,322861830,2835,2835,2835,2835,0
20240805,192800,322861830,2835,2835,2835,2835,0
20240805,192700,322861830,2835,2835,2835,2835,0
20240805,192600,322861830,2835,2835,2835,2835,0
20240805,192500,322861830,2835,2835,2835,2835,0
20240805,192400,322861830,2835,2835,2835,2835,0
20240805,192300,322861830,2835,2835,2835,2835,0
20240805,192200,322861830,2835,2835,2835,2835,0
20240805,192100,322861830,2835,2835,2835,2835,0
20240805,192000,322861830,2835,2835,2835,2835,0
20240805,191900,322861830,2835,2835,2835,2835,0
20240805,191800,322861830,2835,2835,2835,2835,0
20240805,191700,322861830,2835,2835,2835,2835,943
20240805,191600,322861830,2835,2835,2835,2835,0
20240805,191500,322861830,2835,2835,2835,2835,0
20240805,191400,322861830,2835,2835,2835,2835,0
20240805,191300,322861830,2835,2835,2835,2835,0
20240805,191200,322861830,2835,2835,2835,2835,0
20240805,191100,322861830,2835,2835,2835,2835,0
20240805,191000,322861830,2835,2835,2835,2835,0
20240805,190900,322861830,2835,2835,2835,2835,0
20240805,190800,322861830,2835,2835,2835,2835,0
20240805,190700,322861830,2835,2835,2835,2835,0
20240805,190600,322861830,2835,2835,2835,2835,0
20240805,190500,322861830,2835,2835,2835,2835,0
20240805,190400,322861830,2835,2835,2835,2835,0
20240805,190300,322861830,2835,2835,2835,2835,0
20240805,190200,322861830,2835,2835,2835,2835,0
20240805,190100,322861830,2835,2835,2835,2835,0
20240805,190000,322861830,2835,2835,2835,2835,0
20240805,185900,322861830,2835,2835,2835,2835,0
20240805,185800,322861830,2835,2835,2835,2835,0
20240805,185700,322861830,2835,2835,2835,2835,0
20240805,185600,322861830,2835,2835,2835,2835,0
20240805,185500,322861830,2835,2835,2835,2835,0
20240805,185400,322861830,2835,2835,2835,2835,0
20240805,185300,322861830,2835,2835,2835,2835,0
20240805,185200,322861830,2835,2835,2835,2835,0
20240805,185100,322861830,2835,2835,2835,2835,0
20240805,185000,322861830,2835,2835,2835,2835,0
20240805,184900,322861830,2835,2835,2835,2835,0
20240805,184800,322861830,2835,2835,2835,2835,0
20240805,184700,322861830,2835,2835,2835,2835,943
20240805,184600,322861830,2835,2835,2835,2835,0
20240805,184500,322861830,2835,2835,2835,2835,0
20240805,184400,322861830,2835,2835,2835,2835,0
20240805,184300,322861830,2835,2835,2835,2835,0
20240805,184200,322861830,2835,2835,2835,2835,0
20240805,184100,322861830,2835,2835,2835,2835,0
20240805,184000,322861830,2835,2835,2835,2835,0
20240805,183900,322861830,2835,2835,2835,2835,0
20240805,183800,322861830,2835,2835,2835,2835,0
20240805,183700,322861830,2835,2835,2835,2835,0
20240805,183600,322861830,2835,2835,2835,2835,0
20240805,183500,322861830,2835,2835,2835,2835,0
20240805,183400,322861830,2835,2835,2835,2835,0
20240805,183300,322861830,2835,2835,2835,2835,0
20240805,183200,322861830,2835,2835,2835,2835,0
20240805,183100,322861830,2835,2835,2835,2835,0
20240805,183000,322861830,2835,2835,2835,2835,0
20240805,182900,322861830,2835,2835,2835,2835,0
20240805,182800,322861830,2835,2835,2835,2835,0
20240805,182700,322861830,2835,2835,2835,2835,0
20240805,182600,322861830,2835,2835,2835,2835,0
20240805,182500,322861830,2835,2835,2835,2835,0
20240805,182400,322861830,2835,2835,2835,2835,0
20240805,182300,322861830,2835,2835,2835,2835,0
20240805,182200,322861830,2835,2835,2835,2835,0
20240805,182100,322861830,2835,2835,2835,2835,0
20240805,182000,322861830,2835,2835,2835,2835,0
20240805,181900,322861830,2835,2835,2835,2835,0
20240805,181800,322861830,2835,2835,2835,2835,0
20240805,181700,322861830,2835,2835,2835,2835,943
20240805,181600,322861830,2835,2835,2835,2835,0
20240805,181500,322861830,2835,2835,2835,2835,0
20240805,181400,322861830,2835,2835,2835,2835,0
20240805,181300,322861830,2835,2835,2835,2835,0
20240805,181200,322861830,2835,2835,2835,2835,0
20240805,181100,322861830,2835,2835,2835,2835,0
20240805,181000,322861830,2835,2835,2835,2835,0
20240805,180900,322861830,2835,2835,2835,2835,0
20240805,180800,322861830,2835,2835,2835,2835,0
20240805,180700,322861830,2835,2835,2835,2835,0
20240805,180600,322861830,2835,2835,2835,2835,0
20240805,180500,322861830,2835,2835,2835,2835,0
20240805,180400,322861830,2835,2835,2835,2835,0
20240805,180300,322861830,2835,2835,2835,2835,0
20240805,180200,322861830,2835,2835,2835,2835,0
20240805,180100,322861830,2835,2835,2835,2835,0
20240805,180000,322861830,2835,2835,2835,2835,0
20240805,175900,322861830,2835,2835,2835,2835,0
20240805,175800,322861830,2835,2835,2835,2835,0
20240805,175700,322861830,2835,2835,2835,2835,0
20240805,175600,322861830,2835,2835,2835,2835,0
20240805,175500,322861830,2835,2835,2835,2835,0
20240805,175400,322861830,2835,2835,2835,2835,0
20240805,175300,322861830,2835,2835,2835,2835,0
20240805,175200,322861830,2835,2835,2835,2835,0
20240805,175100,322861830,2835,2835,2835,2835,0
20240805,175000,322861830,2835,2835,2835,2835,0
20240805,174900,322861830,2835,2835,2835,2835,0
20240805,174800,322861830,2835,2835,2835,2835,0
20240805,174700,322861830,2835,2835,2835,2835,943
20240805,174600,322861830,2835,2835,2835,2835,0
20240805,174500,322861830,2835,2835,2835,2835,0
20240805,174400,322861830,2835,2835,2835,2835,0
20240805,174300,322861830,2835,2835,2835,2835,0
20240805,174200,322861830,2835,2835,2835,2835,0
20240805,174100,322861830,2835,2835,2835,2835,0
20240805,174000,322861830,2835,2835,2835,2835,0
20240805,173900,322861830,2835,2835,2835,2835,0
20240805,173800,322861830,2835,2835,2835,2835,0
20240805,173700,322861830,2835,2835,2835,2835,0
20240805,173600,322861830,2835,2835,2835,2835,0
20240805,173500,322861830,2835,2835,2835,2835,0
20240805,173400,322861830,2835,2835,2835,2835,0
20240805,173300,322861830,2835,2835,2835,2835,0
20240805,173200,322861830,2835,2835,2835,2835,0
20240805,173100,322861830,2835,2835,2835,2835,0
20240805,173000,322861830,2835,2835,2835,2835,0
20240805,172900,322861830,2835,2835,2835,2835,0
20240805,172800,322861830,2835,2835,2835,2835,0
20240805,172700,322861830,2835,2835,2835,2835,0
20240805,172600,322861830,2835,2835,2835,2835,0
20240805,172500,322861830,2835,2835,2835,2835,0
20240805,172400,322861830,2835,2835,2835,2835,0
20240805,172300,322861830,2835,2835,2835,2835,0
20240805,172200,322861830,2835,2835,2835,2835,0
20240805,172100,322861830,2835,2835,2835,2835,0
20240805,172000,322861830,2835,2835,2835,2835,0
20240805,171900,322861830,2835,2835,2835,2835,0
20240805,171800,322861830,2835,2835,2835,2835,0
20240805,171700,322861830,2835,2835,2835,2835,943
20240805,171600,322861830,2835,2835,2835,2835,0
20240805,171500,322861830,2835,2835,2835,2835,0
20240805,171400,322861830,2835,2835,2835,2835,0
20240805,171300,322861830,2835,2835,2835,2835,0
20240805,171200,322861830,2835,2835,2835,2835,0
20240805,171100,322861830,2835,2835,2835,2835,0
20240805,171000,322861830,2835,2835,2835,2835,0
20240805,170900,322861830,2835,2835,2835,2835,0
20240805,170800,322861830,2835,2835,2835,2835,0
20240805,170700,322861830,2835,2835,2835,2835,0
20240805,170600,322861830,2835,2835,2835,2835,0
20240805,170500,322861830,2835,2835,2835,2835,0
20240805,170400,322861830,2835,2835,2835,2835,0
20240805,170300,322861830,2835,2835,2835,2835,0
20240805,170200,322861830,2835,2835,2835,2835,0
20240805,170100,322861830,2835,2835,2835,2835,0
20240805,170000,322861830,2835,2835,2835,2835,0
20240805,165900,322861830,2835,2835,2835,2835,0
20240805,165800,322861830,2835,2835,2835,2835,0
20240805,165700,322861830,2835,2835,2835,2835,0
20240805,165600,322861830,2835,2835,2835,2835,0
20240805,165500,322861830,2835,2835,2835,2835,0
20240805,165400,322861830,2835,2835,2835,2835,0
20240805,165300,322861830,2835,2835,2835,2835,0
20240805,165200,322861830,2835,2835,2835,2835,0
20240805,165100,322861830,2835,2835,2835,2835,0
20240805,165000,322861830,2835,2835,2835,2835,0
20240805,164900,322861830,2835,2835,2835,2835,0
20240805,164800,322861830,2835,2835,2835,2835,0
20240805,164700,322861830,2835,2835,2835,2835,943
20240805,164600,322861830,2835,2835,2835,2835,0
20240805,164500,322861830,2835,2835,2835,2835,0
20240805,164400,322861830,2835,2835,2835,2835,0
20240805,164300,322861830,2835,2835,2835,2835,0
20240805,164200,322861830,2835,2835,2835,2835,0
20240805,164100,322861830,2835,2835,2835,2835,0
20240805,164000,322861830,2835,2835,2835,2835,0
20240805,163900,322861830,2835,2835,2835,2835,0
20240805,163800,322861830,2835,2835,2835,2835,0
20240805,163700,322861830,2835,2835,2835,2835,0
20240805,163600,322861830,2835,2835,2835,2835,0
20240805,163500,322861830,2835,2835,2835,2835,0
20240805,163400,322861830,2835,2835,2835,2835,0
20240805,163300,322861830,2835,2835,2835,2835,0
20240805,163200,322861830,2835,2835,2835,2835,0
20240805,163100,322861830,2835,2835,2835,2835,0
20240805,163000,322861830,2835,2835,2835,2835,0
20240805,162900,322861830,2835,2835,2835,2835,0
20240805,162800,322861830,2835,2835,2835,2835,0
20240805,162700,322861830,2835,2835,2835,2835,0
20240805,162600,322861830,2835,2835,2835,2835,0
20240805,162500,322861830,2835,2835,2835,2835,0
20240805,162400,322861830,2835,2835,2835,2835,0
20240805,162300,322861830,2835,2835,2835,2835,0
20240805,162200,322861830,2835,2835,2835,2835,0
20240805,162100,322861830,2835,2835,2835,2835,0
20240805,162000,322861830,2835,2835,2835,2835,0
20240805,161900,322861830,2835,2835,2835,2835,0
20240805,161800,322861830,2835,2835,2835,2835,0
20240805,161700,322861830,2835,2835,2835,2835,943
20240805,161600,322861830,2835,2835,2835,2835,0
20240805,161500,322861830,2835,2835,2835,2835,0
20240805,161400,322861830,2835,2835,2835,2835,0
20240805,161300,322861830,2835,2835,2835,2835,0
20240805,161200,322861830,2835,2835,2835,2835,0
20240805,161100,322861830,2835,2835,2835,2835,0
20240805,161000,322861830,2835,2835,2835,2835,0
20240805,160900,322861830,2835,2835,2835,2835,0
20240805,160800,322861830,2835,2835,2835,2835,0
20240805,160700,322861830,2835,2835,2835,2835,0
20240805,160600,322861830,2835,2835,2835,2835,0
20240805,160500,322861830,2835,2835,2835,2835,0
20240805,160400,322861830,2835,2835,2835,2835,0
20240805,160300,322861830,2835,2835,2835,2835,0
20240805,160200,322861830,2835,2835,2835,2835,0
20240805,160100,322861830,2835,2835,2835,2835,0
20240805,160000,322861830,2835,2835,2835,2835,0
20240805,155900,322861830,2835,2835,2835,2835,0
20240805,155800,322861830,2835,2835,2835,2835,0
20240805,155700,322861830,2835,2835,2835,2835,0
20240805,155600,322861830,2835,2835,2835,2835,0
20240805,155500,322861830,2835,2835,2835,2835,0
20240805,155400,322861830,2835,2835,2835,2835,0
20240805,155300,322861830,2835,2835,2835,2835,0
20240805,155200,322861830,2835,2835,2835,2835,0
20240805,155100,322861830,2835,2835,2835,2835,0
20240805,155000,322861830,2835,2835,2835,2835,0
20240805,154900,322861830,2835,2835,2835,2835,0
20240805,154800,322861830,2835,2835,2835,2835,0
20240805,154700,322861830,2835,2835,2835,2835,943
20240805,154600,322861830,2835,2835,2835,2835,0
20240805,154500,322861830,2835,2835,2835,2835,0
20240805,154400,322861830,2835,2835,2835,2835,0
20240805,154300,322861830,2835,2835,2835,2835,0
20240805,154200,322861830,2835,2835,2835,2835,0
20240805,154100,322861830,2835,2835,2835,2835,0
20240805,154000,322861830,2835,2835,2835,2835,0
20240805,153900,322861830,2835,2835,2835,2835,0
20240805,153800,322861830,2835,2835,2835,2835,0
20240805,153700,322861830,2835,2835,2835,2835,0
20240805,153600,322861830,2835,2835,2835,2835,0
20240805,153500,322861830,2835,2835,2835,2835,0
20240805,153400,322861830,2835,2835,2835,2835,0
20240805,153300,322861830,2835,2835,2835,2835,0
20240805,153200,322861830,2835,2835,2835,2835,0
20240805,153100,322861830,2835,2835,2835,2835,0
20240805,153000,322861830,2835,2835,2835,2835,943
20240805,152900,320188425,2865,2865,2865,2865,0
20240805,152800,320188425,2865,2865,2865,2865,0
20240805,152700,320188425,2865,2865,2865,2865,0
20240805,152600,320188425,2865,2865,2865,2865,0
20240805,152500,320188425,2865,2865,2865,2865,0
20240805,152400,320188425,2865,2865,2865,2865,0
20240805,152300,320188425,2865,2865,2865,2865,0
20240805,152200,320188425,2865,2865,2865,2865,0
20240805,152100,320188425,2865,2865,2865,2865,0
20240805,152000,320188425,2865,2865,2865,2865,0
20240805,151900,320188425,2865,2865,2865,2865,47
20240805,151800,320053770,2830,2830,2830,2830,100
20240805,151700,319770770,2825,2825,2825,2825,10
20240805,151600,319742520,2865,2865,2865,2825,219
20240805,151500,319123405,2865,2865,2865,2865,15
20240805,151400,319080430,2865,2865,2865,2865,10
20240805,151300,319051780,2870,2870,2870,2870,10
20240805,151200,319023080,2870,2830,2870,2810,151
20240805,151100,318598395,2870,2870,2870,2870,1
20240805,151000,318595525,2820,2825,2825,2820,50
20240805,150900,318454380,2820,2820,2820,2820,172
20240805,150800,317969340,2805,2820,2820,2805,1244
20240805,150700,314470805,2820,2850,2850,2820,7712
20240805,150600,292707065,2815,2820,2820,2810,19133
20240805,150500,238853550,2825,2825,2825,2825,96
20240805,150400,238582350,2860,2875,2875,2860,63
20240805,150300,238401420,2820,2820,2820,2820,100
20240805,150200,238119420,2820,2830,2830,2820,1655
20240805,150100,233442020,2830,2890,2890,2815,5268
20240805,150000,218560840,2830,2830,2830,2830,510
20240805,145900,217117540,2820,2835,2840,2820,3181
20240805,145800,208109465,2825,2835,2835,2825,244
20240805,145700,207418960,2830,2825,2830,2825,770
20240805,145600,205240960,2820,2885,2885,2815,2106
20240805,145500,199212225,2885,2885,2885,2885,152
20240805,145400,198773705,2885,2885,2885,2885,0
20240805,145300,198773705,2885,2885,2885,2885,201
20240805,145200,198193820,2890,2890,2890,2890,271
20240805,145100,197410630,2900,2900,2900,2900,1645
20240805,145000,192640130,2900,2910,2910,2900,561
20240805,144900,191010575,2910,2920,2925,2910,1748
20240805,144800,185914425,2925,2935,2935,2925,3470
20240805,144700,175747480,2935,2940,2940,2935,849
20240805,144600,173251600,2945,2945,2950,2940,121
20240805,144500,172895015,2945,2940,2945,2940,310
20240805,144400,171983565,2940,2950,2950,2940,815
20240805,144300,169585515,2945,2945,2945,2945,0
20240805,144200,169585515,2945,2990,2990,2945,31
20240805,144100,169494175,2940,2940,2940,2940,0
20240805,144000,169494175,2940,2940,2940,2940,0
20240805,143900,169494175,2940,2940,2940,2940,431
20240805,143800,168227035,2940,2980,2980,2940,924
20240805,143700,165491675,2985,2985,2985,2985,18
20240805,143600,165437945,2980,2980,2980,2980,0
20240805,143500,165437945,2980,2980,2985,2980,1139
20240805,143400,162043715,2980,3060,3060,2980,1823
20240805,143300,156597535,3080,3080,3080,3080,0
20240805,143200,156597535,3080,3080,3080,3080,0
20240805,143100,156597535,3080,3080,3080,3080,0
20240805,143000,156597535,3080,3080,3080,3080,0
20240805,142900,156597535,3080,3080,3080,3080,0
20240805,142800,156597535,3080,3080,3080,3080,0
20240805,142700,156597535,3080,3020,3080,3005,1027
20240805,142600,153468705,3090,3090,3090,3090,0
20240805,142500,153468705,3090,3090,3090,3090,0
20240805,142400,153468705,3090,3090,3090,3090,0
20240805,142300,153468705,3090,3090,3090,3090,0
20240805,142200,153468705,3090,3090,3090,3090,0
20240805,142100,153468705,3090,3090,3090,3090,0
20240805,142000,153468705,3090,3090,3090,3090,0
20240805,141900,153468705,3090,3090,3090,3090,0
20240805,141800,153468705,3090,3090,3090,3090,0
20240805,141700,153468705,3090,3090,3090,3090,0
20240805,141600,153468705,3090,3090,3090,3090,0
20240805,141500,153468705,3090,3090,3090,3090,0
20240805,141400,153468705,3090,3090,3090,3090,0
20240805,141300,153468705,3090,3090,3090,3090,0
20240805,141200,153468705,3090,3090,3090,3090,0
20240805,141100,153468705,3090,3090,3090,3090,0
20240805,141000,153468705,3090,3090,3090,3090,0
20240805,140900,153468705,3090,3090,3090,3090,0
20240805,140800,153468705,3090,3090,3090,3090,0
20240805,140700,153468705,3090,3090,3090,3090,0
20240805,140600,153468705,3090,3090,3090,3090,0
20240805,140500,153468705,3090,3090,3090,3090,0
20240805,140400,153468705,3090,3090,3090,3090,0
20240805,140300,153468705,3090,3090,3090,3090,0
20240805,140200,153468705,3090,3090,3090,3090,0
20240805,140100,153468705,3090,3090,3090,3090,0
20240805,140000,153468705,3090,3090,3090,3090,0
20240805,135900,153468705,3090,3090,3090,3090,0
20240805,135800,153468705,3090,3090,3090,3090,0
20240805,135700,153468705,3090,3090,3090,3090,0
20240805,135600,153468705,3090,3090,3090,3090,0
20240805,135500,153468705,3090,3090,3090,3090,0
20240805,135400,153468705,3090,3090,3090,3090,0
20240805,135300,153468705,3090,3090,3090,3090,0
20240805,135200,153468705,3090,3090,3090,3090,0
20240805,135100,153468705,3090,3090,3090,3090,0
20240805,135000,153468705,3090,3090,3090,3090,308
20240805,134900,152516985,3095,3090,3095,3090,34
20240805,134800,152411765,3025,3025,3025,3025,102
20240805,134700,152103215,3025,3025,3025,3025,10
20240805,134600,152072965,3010,3010,3010,3010,0
20240805,134500,152072965,3010,3010,3010,3010,0
20240805,134400,152072965,3010,3010,3010,3010,0
20240805,134300,152072965,3010,3010,3010,3010,0
20240805,134200,152072965,3010,3010,3010,3010,0
20240805,134100,152072965,3010,3005,3010,3005,2006
20240805,134000,146044655,3000,3000,3000,3000,0
20240805,133900,146044655,3000,3000,3000,3000,0
20240805,133800,146044655,3000,3000,3000,3000,0
20240805,133700,146044655,3000,3005,3005,3000,1034
20240805,133600,142942490,3005,3005,3005,3005,0
20240805,133500,142942490,3005,3005,3005,3005,65
20240805,133400,142747165,3000,3000,3000,3000,0
20240805,133300,142747165,3000,3000,3000,3000,400
20240805,133200,141547165,3005,3005,3005,3005,0
20240805,133100,141547165,3005,3005,3005,3005,0
20240805,133000,141547165,3005,3000,3005,3000,3020
20240805,132900,132487140,3005,3005,3005,3005,603
20240805,132800,130675125,3005,3005,3005,3005,1
20240805,132700,130672120,3005,3005,3005,3005,10
20240805,132600,130642070,3005,3005,3005,3005,20
20240805,132500,130581970,3000,3000,3000,3000,988
20240805,132400,127617970,2980,2980,2980,2980,0
20240805,132300,127617970,2980,2990,2990,2980,1766
20240805,132200,122352045,2995,2995,2995,2995,10
20240805,132100,122322095,2995,2990,2995,2985,134
20240805,132000,121920840,2985,2985,2985,2985,0
20240805,131900,121920840,2985,2985,2985,2985,0
20240805,131800,121920840,2985,2985,2985,2985,0
20240805,131700,121920840,2985,2985,2985,2985,0
20240805,131600,121920840,2985,2985,2985,2985,0
20240805,131500,121920840,2985,2985,2985,2985,0
20240805,131400,121920840,2985,2985,2985,2985,0
20240805,131300,121920840,2985,2985,2985,2985,769
20240805,131200,119625375,2985,2985,2985,2985,100
20240805,131100,119326875,2995,2995,2995,2995,90
20240805,131000,119057325,2990,2995,2995,2990,508
20240805,130900,117538275,2995,2995,2995,2990,537
20240805,130800,115931145,3000,3000,3000,3000,0
20240805,130700,115931145,3000,3000,3000,3000,259
20240805,130600,115154145,3000,3000,3000,3000,0
20240805,130500,115154145,3000,3010,3010,3000,2129
20240805,130400,108759955,3010,3010,3010,3010,53
20240805,130300,108600425,3010,3010,3010,3010,0
20240805,130200,108600425,3010,3010,3010,3010,0
20240805,130100,108600425,3010,3010,3010,3010,4
20240805,130000,108588385,3010,3015,3025,3010,1034
20240805,125900,105473415,3025,3025,3025,3020,517
20240805,125800,103911440,3030,3030,3030,3030,0
20240805,125700,103911440,3030,3030,3030,3030,0
20240805,125600,103911440,3030,3030,3030,3030,751
20240805,125500,101635910,3030,3030,3030,3030,0
20240805,125400,101635910,3030,3030,3030,3030,0
20240805,125300,101635910,3030,3040,3040,3030,1250
20240805,125200,97844620,3045,3045,3045,3045,0
20240805,125100,97844620,3045,3050,3050,3045,433
20240805,125000,96524890,3050,3050,3050,3050,0
20240805,124900,96524890,3050,3060,3060,3050,1996
20240805,124800,90431900,3060,3060,3060,3060,0
20240805,124700,90431900,3060,3060,3060,3060,0
20240805,124600,90431900,3060,3060,3060,3060,0
20240805,124500,90431900,3060,3060,3060,3060,0
20240805,124400,90431900,3060,3060,3060,3060,0
20240805,124300,90431900,3060,3060,3060,3060,0
20240805,124200,90431900,3060,3060,3060,3060,0
20240805,124100,90431900,3060,3060,3060,3060,0
20240805,124000,90431900,3060,3060,3060,3060,0
20240805,123900,90431900,3060,3060,3060,3060,0
20240805,123800,90431900,3060,3060,3060,3060,0
20240805,123700,90431900,3060,3060,3060,3060,0
20240805,123600,90431900,3060,3060,3060,3060,0
20240805,123500,90431900,3060,3060,3060,3060,0
20240805,123400,90431900,3060,3060,3060,3060,0
20240805,123300,90431900,3060,3060,3060,3060,0
20240805,123200,90431900,3060,3060,3060,3060,0
20240805,123100,90431900,3060,3060,3060,3060,0
20240805,123000,90431900,3060,3060,3060,3060,0
20240805,122900,90431900,3060,3060,3060,3060,0
20240805,122800,90431900,3060,3060,3060,3060,0
20240805,122700,90431900,3060,3060,3060,3060,0
20240805,122600,90431900,3060,3060,3060,3060,0
20240805,122500,90431900,3060,3065,3065,3060,89
20240805,122400,90159545,3060,3060,3060,3060,0
20240805,122300,90159545,3060,3060,3060,3060,0
20240805,122200,90159545,3060,3060,3060,3060,0
20240805,122100,90159545,3060,3060,3060,3060,120
20240805,122000,89792345,3065,3065,3065,3065,0
20240805,121900,89792345,3065,3065,3065,3065,100
20240805,121800,89485845,3060,3060,3060,3060,0
20240805,121700,89485845,3060,3060,3060,3060,0
20240805,121600,89485845,3060,3070,3070,3060,48
20240805,121500,89338580,3075,3075,3075,3075,0
20240805,121400,89338580,3075,3075,3075,3075,0
20240805,121300,89338580,3075,3075,3075,3075,0
20240805,121200,89338580,3075,3075,3075,3075,0
20240805,121100,89338580,3075,3075,3075,3075,0
20240805,121000,89338580,3075,3075,3075,3075,0
20240805,120900,89338580,3075,3075,3075,3075,26
20240805,120800,89258630,3075,3075,3075,3075,501
20240805,120700,87718055,3055,3055,3055,3055,0
20240805,120600,87718055,3055,3055,3055,3055,34
20240805,120500,87614185,3055,3055,3055,3055,30
20240805,120400,87522535,3055,3055,3055,3055,9
20240805,120300,87495040,3055,3055,3055,3055,0
20240805,120200,87495040,3055,3055,3055,3055,0
20240805,120100,87495040,3055,3055,3055,3055,0
20240805,120000,87495040,3055,3055,3055,3055,299
20240805,115900,86581595,3055,3055,3055,3055,0
20240805,115800,86581595,3055,3055,3055,3055,0
20240805,115700,86581595,3055,3055,3055,3055,4
20240805,115600,86569375,3055,3055,3055,3055,0
20240805,115500,86569375,3055,3055,3055,3055,0
20240805,115400,86569375,3055,3055,3055,3055,0
20240805,115300,86569375,3055,3055,3055,3055,235
20240805,115200,85851450,3055,3055,3055,3055,0
20240805,115100,85851450,3055,3055,3055,3055,0
20240805,115000,85851450,3055,3055,3055,3055,0
20240805,114900,85851450,3055,3055,3055,3055,0
20240805,114800,85851450,3055,3055,3055,3055,0
20240805,114700,85851450,3055,3055,3055,3055,0
20240805,114600,85851450,3055,3055,3055,3055,0
20240805,114500,85851450,3055,3055,3055,3055,0
20240805,114400,85851450,3055,3055,3055,3055,0
20240805,114300,85851450,3055,3055,3055,3055,0
20240805,114200,85851450,3055,3055,3055,3055,0
20240805,114100,85851450,3055,3055,3055,3055,0
20240805,114000,85851450,3055,3055,3055,3055,0
20240805,113900,85851450,3055,3055,3055,3055,0
20240805,113800,85851450,3055,3055,3055,3055,0
20240805,113700,85851450,3055,3055,3055,3055,270
20240805,113600,85026600,3055,3055,3055,3055,0
20240805,113500,85026600,3055,3055,3055,3055,45
20240805,113400,84889125,3070,3070,3070,3070,0
20240805,113300,84889125,3070,3070,3070,3070,30
20240805,113200,84797025,3075,3075,3075,3075,0
20240805,113100,84797025,3075,3075,3075,3075,20
20240805,113000,84735525,3075,3075,3075,3075,0
20240805,112900,84735525,3075,3075,3075,3075,0
20240805,112800,84735525,3075,3075,3075,3075,0
20240805,112700,84735525,3075,3075,3075,3075,0
20240805,112600,84735525,3075,3075,3075,3075,16
20240805,112500,84686325,3075,3075,3075,3075,0
20240805,112400,84686325,3075,3075,3075,3075,0
20240805,112300,84686325,3075,3050,3075,3050,1500
20240805,112200,80077130,3045,3045,3045,3045,0
20240805,112100,80077130,3045,3045,3045,3045,0
20240805,112000,80077130,3045,3045,3045,3045,0
20240805,111900,80077130,3045,3050,3050,3045,12
20240805,111800,80040585,3050,3050,3050,3050,6
20240805,111700,80022285,3050,3050,3050,3050,0
20240805,111600,80022285,3050,3050,3050,3050,0
20240805,111500,80022285,3050,3050,3050,3050,1450
20240805,111400,75599785,3050,3050,3050,3050,0
20240805,111300,75599785,3050,3050,3050,3050,150
20240805,111200,75142285,3050,3050,3050,3050,0
20240805,111100,75142285,3050,3050,3050,3050,0
20240805,111000,75142285,3050,3050,3050,3050,0
20240805,110900,75142285,3050,3050,3050,3050,0
20240805,110800,75142285,3050,3050,3050,3050,0
20240805,110700,75142285,3050,3055,3055,3050,1866
20240805,110600,69445630,3060,3060,3060,3060,0
20240805,110500,69445630,3060,3060,3060,3060,0
20240805,110400,69445630,3060,3060,3060,3060,501
20240805,110300,67912570,3070,3070,3070,3070,0
20240805,110200,67912570,3070,3070,3070,3070,0
20240805,110100,67912570,3070,3070,3070,3070,22
20240805,110000,67845030,3070,3070,3070,3070,0
20240805,105900,67845030,3070,3070,3070,3070,0
20240805,105800,67845030,3070,3070,3070,3070,96
20240805,105700,67550310,3070,3070,3070,3070,0
20240805,105600,67550310,3070,3070,3070,3070,1
20240805,105500,67547240,3070,3070,3070,3070,21
20240805,105400,67482770,3070,3070,3070,3070,0
20240805,105300,67482770,3070,3070,3070,3070,5
20240805,105200,67467420,3070,3070,3070,3070,4
20240805,105100,67455140,3065,3055,3065,3055,256
20240805,105000,66672500,3060,3060,3060,3060,120
20240805,104900,66305300,3075,3075,3075,3075,432
20240805,104800,64976900,3075,3075,3075,3075,600
20240805,104700,63131900,3065,3065,3065,3065,0
20240805,104600,63131900,3065,3065,3065,3065,1013
20240805,104500,60027055,3065,3065,3065,3065,44
20240805,104400,59892195,3065,3065,3065,3065,0
20240805,104300,59892195,3065,3075,3075,3065,801
20240805,104200,57429130,3065,3065,3065,3065,0
20240805,104100,57429130,3065,3065,3065,3065,50
20240805,104000,57275880,3070,3070,3070,3070,0
20240805,103900,57275880,3070,3070,3070,3070,0
20240805,103800,57275880,3070,3070,3070,3070,0
20240805,103700,57275880,3070,3070,3070,3070,0
20240805,103600,57275880,3070,3070,3070,3070,0
20240805,103500,57275880,3070,3070,3070,3070,0
20240805,103400,57275880,3070,3070,3070,3070,0
20240805,103300,57275880,3070,3080,3080,3070,91
20240805,103200,56995610,3080,3080,3080,3080,0
20240805,103100,56995610,3080,3080,3080,3080,0
20240805,103000,56995610,3080,3080,3080,3080,1
20240805,102900,56992530,3080,3080,3080,3080,0
20240805,102800,56992530,3080,3080,3080,3080,0
20240805,102700,56992530,3080,3080,3080,3080,0
20240805,102600,56992530,3080,3080,3080,3080,0
20240805,102500,56992530,3080,3080,3080,3080,7
20240805,102400,56970970,3080,3085,3085,3080,643
20240805,102300,54989830,3080,3080,3080,3080,0
20240805,102200,54989830,3080,3080,3080,3080,0
20240805,102100,54989830,3080,3080,3080,3080,0
20240805,102000,54989830,3080,3080,3080,3080,0
20240805,101900,54989830,3080,3080,3080,3080,0
20240805,101800,54989830,3080,3080,3080,3080,0
20240805,101700,54989830,3080,3080,3080,3080,22
20240805,101600,54922070,3085,3085,3085,3085,5
20240805,101500,54906645,3080,3080,3080,3080,0
20240805,101400,54906645,3080,3080,3080,3080,0
20240805,101300,54906645,3080,3080,3080,3080,0
20240805,101200,54906645,3080,3080,3080,3080,0
20240805,101100,54906645,3080,3080,3080,3080,0
20240805,101000,54906645,3080,3080,3080,3080,0
20240805,100900,54906645,3080,3080,3080,3080,1
20240805,100800,54903565,3080,3065,3080,3065,18
20240805,100700,54848365,3090,3090,3090,3090,12
20240805,100600,54811285,3100,3100,3100,3100,0
20240805,100500,54811285,3100,3100,3100,3100,0
20240805,100400,54811285,3100,3100,3100,3100,1
20240805,100300,54808185,3060,3060,3060,3060,454
20240805,100200,53418945,3060,3060,3060,3060,30
20240805,100100,53327145,3060,3060,3060,3060,578
20240805,100000,51558465,3060,3070,3070,3060,290
20240805,095900,50670245,3070,3090,3090,3070,1063
20240805,095800,47395720,3085,3085,3085,3085,0
20240805,095700,47395720,3085,3085,3085,3085,0
20240805,095600,47395720,3085,3085,3085,3085,0
20240805,095500,47395720,3085,3085,3085,3085,1
20240805,095400,47392635,3085,3085,3085,3085,296
20240805,095300,46479475,3085,3085,3085,3085,0
20240805,095200,46479475,3085,3085,3085,3085,0
20240805,095100,46479475,3085,3085,3085,3085,0
20240805,095000,46479475,3085,3085,3085,3085,0
20240805,094900,46479475,3085,3085,3085,3085,0
20240805,094800,46479475,3085,3085,3085,3085,0
20240805,094700,46479475,3085,3085,3085,3085,2
20240805,094600,46473305,3085,3100,3100,3085,601
20240805,094500,44616630,3105,3105,3105,3105,313
20240805,094400,43644765,3105,3105,3105,3105,1
20240805,094300,43641660,3110,3110,3110,3110,0
20240805,094200,43641660,3110,3110,3110,3110,0
20240805,094100,43641660,3110,3110,3110,3110,0
20240805,094000,43641660,3110,3110,3110,3110,0
20240805,093900,43641660,3110,3110,3110,3110,0
20240805,093800,43641660,3110,3110,3110,3110,238
20240805,093700,42901480,3110,3110,3110,3110,0
20240805,093600,42901480,3110,3110,3110,3110,0
20240805,093500,42901480,3110,3100,3110,3100,925
20240805,093400,40026215,3095,3095,3095,3095,4
20240805,093300,40013835,3100,3100,3100,3100,0
20240805,093200,40013835,3100,3100,3100,3100,50
20240805,093100,39858835,3100,3100,3100,3100,0
20240805,093000,39858835,3100,3105,3105,3100,3
20240805,092900,39849530,3105,3105,3105,3105,2
20240805,092800,39843320,3110,3110,3110,3110,0
20240805,092700,39843320,3110,3100,3110,3100,38
20240805,092600,39725390,3080,3080,3080,3080,1141
20240805,092500,36211110,3080,3080,3080,3080,52
20240805,092400,36050950,3080,3080,3080,3080,10
20240805,092300,36020150,3080,3080,3080,3080,500
20240805,092200,34480150,3060,3060,3060,3060,162
20240805,092100,33984430,3075,3075,3075,3075,100
20240805,092000,33676930,3075,3060,3075,3060,216
20240805,091900,33014485,3080,3080,3080,3080,0
20240805,091800,33014485,3080,3080,3080,3080,264
20240805,091700,32201365,3080,3080,3080,3080,129
20240805,091600,31804045,3065,3070,3070,3065,196
20240805,091500,31203280,3065,3065,3065,3065,0
20240805,091400,31203280,3065,3070,3070,3065,900
20240805,091300,28443155,3070,3070,3075,3065,1106
20240805,091200,25047270,3070,3070,3070,3065,2250
20240805,091100,18139965,3065,3100,3100,3065,6
20240805,091000,18121400,3070,3105,3105,3070,1668
20240805,090900,12975825,3105,3115,3115,3105,454
20240805,090800,11562935,3105,3115,3115,3105,324
20240805,090700,10554095,3125,3135,3135,3125,465
20240805,090600,9098220,3140,3145,3145,3140,234
20240805,090500,8362900,3145,3150,3150,3145,1337
20240805,090400,4151695,3155,3160,3160,3155,372
20240805,090300,2977410,3165,3165,3165,3165,85
20240805,090200,2708385,3165,3165,3165,3160,219
20240805,090100,2015260,3200,3185,3200,3170,373
20240805,090000,828690,3185,3205,3205,3185,259