KissMeData/045340/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192700,45734895,4900,4900,4900,4900,377
20240809,192600,45734895,4900,4900,4900,4900,0
20240809,192500,45734895,4900,4900,4900,4900,0
20240809,192400,45734895,4900,4900,4900,4900,0
20240809,192300,45734895,4900,4900,4900,4900,0
20240809,192200,45734895,4900,4900,4900,4900,0
20240809,192100,45734895,4900,4900,4900,4900,0
20240809,192000,45734895,4900,4900,4900,4900,0
20240809,191900,45734895,4900,4900,4900,4900,0
20240809,191800,45734895,4900,4900,4900,4900,0
20240809,191700,45734895,4900,4900,4900,4900,0
20240809,191600,45734895,4900,4900,4900,4900,0
20240809,191500,45734895,4900,4900,4900,4900,0
20240809,191400,45734895,4900,4900,4900,4900,0
20240809,191300,45734895,4900,4900,4900,4900,0
20240809,191200,45734895,4900,4900,4900,4900,0
20240809,191100,45734895,4900,4900,4900,4900,0
20240809,191000,45734895,4900,4900,4900,4900,0
20240809,190900,45734895,4900,4900,4900,4900,0
20240809,190800,45734895,4900,4900,4900,4900,0
20240809,190700,45734895,4900,4900,4900,4900,0
20240809,190600,45734895,4900,4900,4900,4900,0
20240809,190500,45734895,4900,4900,4900,4900,0
20240809,190400,45734895,4900,4900,4900,4900,0
20240809,190300,45734895,4900,4900,4900,4900,0
20240809,190200,45734895,4900,4900,4900,4900,0
20240809,190100,45734895,4900,4900,4900,4900,0
20240809,190000,45734895,4900,4900,4900,4900,0
20240809,185900,45734895,4900,4900,4900,4900,0
20240809,185800,45734895,4900,4900,4900,4900,0
20240809,185700,45734895,4900,4900,4900,4900,377
20240809,185600,45734895,4900,4900,4900,4900,0
20240809,185500,45734895,4900,4900,4900,4900,0
20240809,185400,45734895,4900,4900,4900,4900,0
20240809,185300,45734895,4900,4900,4900,4900,0
20240809,185200,45734895,4900,4900,4900,4900,0
20240809,185100,45734895,4900,4900,4900,4900,0
20240809,185000,45734895,4900,4900,4900,4900,0
20240809,184900,45734895,4900,4900,4900,4900,0
20240809,184800,45734895,4900,4900,4900,4900,0
20240809,184700,45734895,4900,4900,4900,4900,0
20240809,184600,45734895,4900,4900,4900,4900,0
20240809,184500,45734895,4900,4900,4900,4900,0
20240809,184400,45734895,4900,4900,4900,4900,0
20240809,184300,45734895,4900,4900,4900,4900,0
20240809,184200,45734895,4900,4900,4900,4900,0
20240809,184100,45734895,4900,4900,4900,4900,0
20240809,184000,45734895,4900,4900,4900,4900,0
20240809,183900,45734895,4900,4900,4900,4900,0
20240809,183800,45734895,4900,4900,4900,4900,0
20240809,183700,45734895,4900,4900,4900,4900,0
20240809,183600,45734895,4900,4900,4900,4900,0
20240809,183500,45734895,4900,4900,4900,4900,0
20240809,183400,45734895,4900,4900,4900,4900,0
20240809,183300,45734895,4900,4900,4900,4900,0
20240809,183200,45734895,4900,4900,4900,4900,0
20240809,183100,45734895,4900,4900,4900,4900,0
20240809,183000,45734895,4900,4900,4900,4900,0
20240809,182900,45734895,4900,4900,4900,4900,0
20240809,182800,45734895,4900,4900,4900,4900,0
20240809,182700,45734895,4900,4900,4900,4900,377
20240809,182600,45734895,4900,4900,4900,4900,0
20240809,182500,45734895,4900,4900,4900,4900,0
20240809,182400,45734895,4900,4900,4900,4900,0
20240809,182300,45734895,4900,4900,4900,4900,0
20240809,182200,45734895,4900,4900,4900,4900,0
20240809,182100,45734895,4900,4900,4900,4900,0
20240809,182000,45734895,4900,4900,4900,4900,0
20240809,181900,45734895,4900,4900,4900,4900,0
20240809,181800,45734895,4900,4900,4900,4900,0
20240809,181700,45734895,4900,4900,4900,4900,0
20240809,181600,45734895,4900,4900,4900,4900,0
20240809,181500,45734895,4900,4900,4900,4900,0
20240809,181400,45734895,4900,4900,4900,4900,0
20240809,181300,45734895,4900,4900,4900,4900,0
20240809,181200,45734895,4900,4900,4900,4900,0
20240809,181100,45734895,4900,4900,4900,4900,0
20240809,181000,45734895,4900,4900,4900,4900,0
20240809,180900,45734895,4900,4900,4900,4900,0
20240809,180800,45734895,4900,4900,4900,4900,0
20240809,180700,45734895,4900,4900,4900,4900,0
20240809,180600,45734895,4900,4900,4900,4900,0
20240809,180500,45734895,4900,4900,4900,4900,0
20240809,180400,45734895,4900,4900,4900,4900,0
20240809,180300,45734895,4900,4900,4900,4900,0
20240809,180200,45734895,4900,4900,4900,4900,0
20240809,180100,45734895,4900,4900,4900,4900,0
20240809,180000,45734895,4900,4900,4900,4900,0
20240809,175900,45734895,4900,4900,4900,4900,0
20240809,175800,45734895,4900,4900,4900,4900,0
20240809,175700,45734895,4900,4900,4900,4900,377
20240809,175600,45734895,4900,4900,4900,4900,0
20240809,175500,45734895,4900,4900,4900,4900,0
20240809,175400,45734895,4900,4900,4900,4900,0
20240809,175300,45734895,4900,4900,4900,4900,0
20240809,175200,45734895,4900,4900,4900,4900,0
20240809,175100,45734895,4900,4900,4900,4900,0
20240809,175000,45734895,4900,4900,4900,4900,0
20240809,174900,45734895,4900,4900,4900,4900,0
20240809,174800,45734895,4900,4900,4900,4900,0
20240809,174700,45734895,4900,4900,4900,4900,0
20240809,174600,45734895,4900,4900,4900,4900,0
20240809,174500,45734895,4900,4900,4900,4900,0
20240809,174400,45734895,4900,4900,4900,4900,0
20240809,174300,45734895,4900,4900,4900,4900,0
20240809,174200,45734895,4900,4900,4900,4900,0
20240809,174100,45734895,4900,4900,4900,4900,0
20240809,174000,45734895,4900,4900,4900,4900,0
20240809,173900,45734895,4900,4900,4900,4900,0
20240809,173800,45734895,4900,4900,4900,4900,0
20240809,173700,45734895,4900,4900,4900,4900,0
20240809,173600,45734895,4900,4900,4900,4900,0
20240809,173500,45734895,4900,4900,4900,4900,0
20240809,173400,45734895,4900,4900,4900,4900,0
20240809,173300,45734895,4900,4900,4900,4900,0
20240809,173200,45734895,4900,4900,4900,4900,0
20240809,173100,45734895,4900,4900,4900,4900,0
20240809,173000,45734895,4900,4900,4900,4900,0
20240809,172900,45734895,4900,4900,4900,4900,0
20240809,172800,45734895,4900,4900,4900,4900,0
20240809,172700,45734895,4900,4900,4900,4900,377
20240809,172600,45734895,4900,4900,4900,4900,0
20240809,172500,45734895,4900,4900,4900,4900,0
20240809,172400,45734895,4900,4900,4900,4900,0
20240809,172300,45734895,4900,4900,4900,4900,0
20240809,172200,45734895,4900,4900,4900,4900,0
20240809,172100,45734895,4900,4900,4900,4900,0
20240809,172000,45734895,4900,4900,4900,4900,0
20240809,171900,45734895,4900,4900,4900,4900,0
20240809,171800,45734895,4900,4900,4900,4900,0
20240809,171700,45734895,4900,4900,4900,4900,0
20240809,171600,45734895,4900,4900,4900,4900,0
20240809,171500,45734895,4900,4900,4900,4900,0
20240809,171400,45734895,4900,4900,4900,4900,0
20240809,171300,45734895,4900,4900,4900,4900,0
20240809,171200,45734895,4900,4900,4900,4900,0
20240809,171100,45734895,4900,4900,4900,4900,0
20240809,171000,45734895,4900,4900,4900,4900,0
20240809,170900,45734895,4900,4900,4900,4900,0
20240809,170800,45734895,4900,4900,4900,4900,0
20240809,170700,45734895,4900,4900,4900,4900,0
20240809,170600,45734895,4900,4900,4900,4900,0
20240809,170500,45734895,4900,4900,4900,4900,0
20240809,170400,45734895,4900,4900,4900,4900,0
20240809,170300,45734895,4900,4900,4900,4900,0
20240809,170200,45734895,4900,4900,4900,4900,0
20240809,170100,45734895,4900,4900,4900,4900,0
20240809,170000,45734895,4900,4900,4900,4900,0
20240809,165900,45734895,4900,4900,4900,4900,0
20240809,165800,45734895,4900,4900,4900,4900,0
20240809,165700,45734895,4900,4900,4900,4900,377
20240809,165600,45734895,4900,4900,4900,4900,0
20240809,165500,45734895,4900,4900,4900,4900,0
20240809,165400,45734895,4900,4900,4900,4900,0
20240809,165300,45734895,4900,4900,4900,4900,0
20240809,165200,45734895,4900,4900,4900,4900,0
20240809,165100,45734895,4900,4900,4900,4900,0
20240809,165000,45734895,4900,4900,4900,4900,0
20240809,164900,45734895,4900,4900,4900,4900,0
20240809,164800,45734895,4900,4900,4900,4900,0
20240809,164700,45734895,4900,4900,4900,4900,0
20240809,164600,45734895,4900,4900,4900,4900,0
20240809,164500,45734895,4900,4900,4900,4900,0
20240809,164400,45734895,4900,4900,4900,4900,0
20240809,164300,45734895,4900,4900,4900,4900,0
20240809,164200,45734895,4900,4900,4900,4900,0
20240809,164100,45734895,4900,4900,4900,4900,0
20240809,164000,45734895,4900,4900,4900,4900,0
20240809,163900,45734895,4900,4900,4900,4900,0
20240809,163800,45734895,4900,4900,4900,4900,0
20240809,163700,45734895,4900,4900,4900,4900,0
20240809,163600,45734895,4900,4900,4900,4900,0
20240809,163500,45734895,4900,4900,4900,4900,0
20240809,163400,45734895,4900,4900,4900,4900,0
20240809,163300,45734895,4900,4900,4900,4900,0
20240809,163200,45734895,4900,4900,4900,4900,0
20240809,163100,45734895,4900,4900,4900,4900,0
20240809,163000,45734895,4900,4900,4900,4900,0
20240809,162900,45734895,4900,4900,4900,4900,0
20240809,162800,45734895,4900,4900,4900,4900,0
20240809,162700,45734895,4900,4900,4900,4900,377
20240809,162600,45734895,4900,4900,4900,4900,0
20240809,162500,45734895,4900,4900,4900,4900,0
20240809,162400,45734895,4900,4900,4900,4900,0
20240809,162300,45734895,4900,4900,4900,4900,0
20240809,162200,45734895,4900,4900,4900,4900,0
20240809,162100,45734895,4900,4900,4900,4900,0
20240809,162000,45734895,4900,4900,4900,4900,0
20240809,161900,45734895,4900,4900,4900,4900,0
20240809,161800,45734895,4900,4900,4900,4900,0
20240809,161700,45734895,4900,4900,4900,4900,0
20240809,161600,45734895,4900,4900,4900,4900,0
20240809,161500,45734895,4900,4900,4900,4900,0
20240809,161400,45734895,4900,4900,4900,4900,0
20240809,161300,45734895,4900,4900,4900,4900,0
20240809,161200,45734895,4900,4900,4900,4900,0
20240809,161100,45734895,4900,4900,4900,4900,0
20240809,161000,45734895,4900,4900,4900,4900,0
20240809,160900,45734895,4900,4900,4900,4900,0
20240809,160800,45734895,4900,4900,4900,4900,0
20240809,160700,45734895,4900,4900,4900,4900,0
20240809,160600,45734895,4900,4900,4900,4900,0
20240809,160500,45734895,4900,4900,4900,4900,0
20240809,160400,45734895,4900,4900,4900,4900,0
20240809,160300,45734895,4900,4900,4900,4900,0
20240809,160200,45734895,4900,4900,4900,4900,0
20240809,160100,45734895,4900,4900,4900,4900,0
20240809,160000,45734895,4900,4900,4900,4900,0
20240809,155900,45734895,4900,4900,4900,4900,0
20240809,155800,45734895,4900,4900,4900,4900,0
20240809,155700,45734895,4900,4900,4900,4900,377
20240809,155600,45734895,4900,4900,4900,4900,0
20240809,155500,45734895,4900,4900,4900,4900,0
20240809,155400,45734895,4900,4900,4900,4900,0
20240809,155300,45734895,4900,4900,4900,4900,0
20240809,155200,45734895,4900,4900,4900,4900,0
20240809,155100,45734895,4900,4900,4900,4900,0
20240809,155000,45734895,4900,4900,4900,4900,0
20240809,154900,45734895,4900,4900,4900,4900,0
20240809,154800,45734895,4900,4900,4900,4900,0
20240809,154700,45734895,4900,4900,4900,4900,0
20240809,154600,45734895,4900,4900,4900,4900,0
20240809,154500,45734895,4900,4900,4900,4900,0
20240809,154400,45734895,4900,4900,4900,4900,0
20240809,154300,45734895,4900,4900,4900,4900,0
20240809,154200,45734895,4900,4900,4900,4900,0
20240809,154100,45734895,4900,4900,4900,4900,0
20240809,154000,45734895,4900,4900,4900,4900,0
20240809,153900,45734895,4900,4900,4900,4900,0
20240809,153800,45734895,4900,4900,4900,4900,0
20240809,153700,45734895,4900,4900,4900,4900,0
20240809,153600,45734895,4900,4900,4900,4900,0
20240809,153500,45734895,4900,4900,4900,4900,0
20240809,153400,45734895,4900,4900,4900,4900,0
20240809,153300,45734895,4900,4900,4900,4900,0
20240809,153200,45734895,4900,4900,4900,4900,0
20240809,153100,45734895,4900,4900,4900,4900,0
20240809,153000,45734895,4900,4900,4900,4900,377
20240809,152900,43887595,4900,4900,4900,4900,0
20240809,152800,43887595,4900,4900,4900,4900,0
20240809,152700,43887595,4900,4900,4900,4900,0
20240809,152600,43887595,4900,4900,4900,4900,0
20240809,152500,43887595,4900,4900,4900,4900,0
20240809,152400,43887595,4900,4900,4900,4900,0
20240809,152300,43887595,4900,4900,4900,4900,0
20240809,152200,43887595,4900,4900,4900,4900,0
20240809,152100,43887595,4900,4900,4900,4900,0
20240809,152000,43887595,4900,4900,4900,4900,0
20240809,151900,43887595,4900,4900,4900,4900,11
20240809,151800,43833695,4900,4885,4900,4885,35
20240809,151700,43662705,4885,4900,4900,4885,162
20240809,151600,42869340,4900,4900,4900,4900,0
20240809,151500,42869340,4900,4900,4900,4900,0
20240809,151400,42869340,4900,4900,4900,4900,0
20240809,151300,42869340,4900,4900,4900,4900,0
20240809,151200,42869340,4900,4900,4900,4900,0
20240809,151100,42869340,4900,4900,4900,4900,0
20240809,151000,42869340,4900,4900,4900,4900,0
20240809,150900,42869340,4900,4900,4900,4900,0
20240809,150800,42869340,4900,4900,4900,4900,0
20240809,150700,42869340,4900,4900,4900,4900,0
20240809,150600,42869340,4900,4900,4900,4900,0
20240809,150500,42869340,4900,4900,4900,4900,0
20240809,150400,42869340,4900,4900,4900,4900,0
20240809,150300,42869340,4900,4900,4900,4900,0
20240809,150200,42869340,4900,4900,4900,4900,30
20240809,150100,42722340,4900,4900,4900,4900,0
20240809,150000,42722340,4900,4900,4900,4900,0
20240809,145900,42722340,4900,4900,4900,4900,0
20240809,145800,42722340,4900,4900,4900,4900,0
20240809,145700,42722340,4900,4900,4900,4900,0
20240809,145600,42722340,4900,4900,4900,4900,0
20240809,145500,42722340,4900,4900,4900,4900,0
20240809,145400,42722340,4900,4900,4900,4900,0
20240809,145300,42722340,4900,4900,4900,4900,0
20240809,145200,42722340,4900,4900,4900,4900,0
20240809,145100,42722340,4900,4900,4900,4900,0
20240809,145000,42722340,4900,4900,4900,4900,0
20240809,144900,42722340,4900,4900,4900,4900,0
20240809,144800,42722340,4900,4900,4900,4900,0
20240809,144700,42722340,4900,4900,4900,4900,1
20240809,144600,42717440,4880,4880,4880,4880,0
20240809,144500,42717440,4880,4880,4880,4880,0
20240809,144400,42717440,4880,4880,4880,4880,0
20240809,144300,42717440,4880,4880,4880,4880,0
20240809,144200,42717440,4880,4880,4880,4880,0
20240809,144100,42717440,4880,4880,4880,4880,0
20240809,144000,42717440,4880,4880,4880,4880,0
20240809,143900,42717440,4880,4880,4880,4880,0
20240809,143800,42717440,4880,4880,4880,4880,5
20240809,143700,42693040,4900,4900,4900,4900,0
20240809,143600,42693040,4900,4900,4900,4900,0
20240809,143500,42693040,4900,4900,4900,4900,1
20240809,143400,42688140,4900,4900,4900,4900,0
20240809,143300,42688140,4900,4900,4900,4900,0
20240809,143200,42688140,4900,4900,4900,4900,0
20240809,143100,42688140,4900,4900,4900,4900,0
20240809,143000,42688140,4900,4900,4900,4900,0
20240809,142900,42688140,4900,4900,4900,4900,0
20240809,142800,42688140,4900,4900,4900,4900,0
20240809,142700,42688140,4900,4900,4900,4900,0
20240809,142600,42688140,4900,4900,4900,4900,0
20240809,142500,42688140,4900,4900,4900,4900,100
20240809,142400,42198140,4900,4900,4900,4900,0
20240809,142300,42198140,4900,4900,4900,4900,1
20240809,142200,42193240,4900,4900,4900,4900,0
20240809,142100,42193240,4900,4900,4900,4900,0
20240809,142000,42193240,4900,4900,4900,4900,0
20240809,141900,42193240,4900,4900,4900,4900,0
20240809,141800,42193240,4900,4900,4900,4900,0
20240809,141700,42193240,4900,4900,4900,4900,0
20240809,141600,42193240,4900,4900,4900,4900,0
20240809,141500,42193240,4900,4900,4900,4900,0
20240809,141400,42193240,4900,4900,4900,4900,0
20240809,141300,42193240,4900,4900,4900,4900,0
20240809,141200,42193240,4900,4900,4900,4900,1
20240809,141100,42188340,4885,4885,4885,4885,0
20240809,141000,42188340,4885,4885,4885,4885,0
20240809,140900,42188340,4885,4885,4885,4885,0
20240809,140800,42188340,4885,4885,4885,4885,0
20240809,140700,42188340,4885,4885,4885,4885,0
20240809,140600,42188340,4885,4885,4885,4885,0
20240809,140500,42188340,4885,4885,4885,4885,0
20240809,140400,42188340,4885,4885,4885,4885,0
20240809,140300,42188340,4885,4885,4885,4885,0
20240809,140200,42188340,4885,4885,4885,4885,0
20240809,140100,42188340,4885,4885,4885,4885,0
20240809,140000,42188340,4885,4885,4885,4885,0
20240809,135900,42188340,4885,4885,4885,4885,3
20240809,135800,42173685,4890,4890,4890,4890,0
20240809,135700,42173685,4890,4890,4890,4890,6
20240809,135600,42144345,4895,4895,4895,4895,0
20240809,135500,42144345,4895,4895,4895,4895,0
20240809,135400,42144345,4895,4895,4895,4895,0
20240809,135300,42144345,4895,4890,4895,4890,43
20240809,135200,41933905,4890,4890,4890,4890,1
20240809,135100,41929015,4890,4890,4890,4890,0
20240809,135000,41929015,4890,4890,4890,4890,0
20240809,134900,41929015,4890,4890,4890,4890,0
20240809,134800,41929015,4890,4890,4890,4890,0
20240809,134700,41929015,4890,4890,4890,4890,0
20240809,134600,41929015,4890,4890,4890,4890,0
20240809,134500,41929015,4890,4890,4890,4890,0
20240809,134400,41929015,4890,4890,4890,4890,0
20240809,134300,41929015,4890,4890,4890,4890,1
20240809,134200,41924125,4890,4890,4890,4890,0
20240809,134100,41924125,4890,4890,4890,4890,0
20240809,134000,41924125,4890,4890,4890,4890,0
20240809,133900,41924125,4890,4890,4890,4890,0
20240809,133800,41924125,4890,4890,4890,4890,1
20240809,133700,41919235,4890,4890,4890,4890,0
20240809,133600,41919235,4890,4890,4890,4890,0
20240809,133500,41919235,4890,4890,4890,4890,0
20240809,133400,41919235,4890,4890,4890,4890,0
20240809,133300,41919235,4890,4890,4890,4890,1
20240809,133200,41914345,4890,4890,4890,4890,0
20240809,133100,41914345,4890,4850,4890,4850,11
20240809,133000,41860955,4850,4860,4860,4850,143
20240809,132900,41166310,4895,4895,4895,4895,0
20240809,132800,41166310,4895,4895,4895,4895,0
20240809,132700,41166310,4895,4895,4895,4895,0
20240809,132600,41166310,4895,4895,4895,4895,0
20240809,132500,41166310,4895,4895,4895,4895,0
20240809,132400,41166310,4895,4895,4895,4895,0
20240809,132300,41166310,4895,4880,4895,4880,18
20240809,132200,41078395,4880,4880,4880,4880,0
20240809,132100,41078395,4880,4880,4880,4880,0
20240809,132000,41078395,4880,4880,4880,4880,0
20240809,131900,41078395,4880,4880,4880,4880,0
20240809,131800,41078395,4880,4880,4880,4880,0
20240809,131700,41078395,4880,4880,4880,4880,0
20240809,131600,41078395,4880,4880,4880,4880,0
20240809,131500,41078395,4880,4880,4880,4880,0
20240809,131400,41078395,4880,4880,4880,4880,0
20240809,131300,41078395,4880,4880,4880,4880,0
20240809,131200,41078395,4880,4880,4880,4880,0
20240809,131100,41078395,4880,4880,4880,4880,0
20240809,131000,41078395,4880,4880,4880,4880,0
20240809,130900,41078395,4880,4880,4880,4880,0
20240809,130800,41078395,4880,4880,4880,4880,0
20240809,130700,41078395,4880,4880,4880,4880,0
20240809,130600,41078395,4880,4880,4880,4880,0
20240809,130500,41078395,4880,4880,4880,4880,0
20240809,130400,41078395,4880,4880,4880,4880,0
20240809,130300,41078395,4880,4880,4880,4880,0
20240809,130200,41078395,4880,4880,4880,4880,0
20240809,130100,41078395,4880,4880,4880,4880,0
20240809,130000,41078395,4880,4880,4880,4880,0
20240809,125900,41078395,4880,4880,4880,4880,0
20240809,125800,41078395,4880,4880,4880,4880,0
20240809,125700,41078395,4880,4880,4880,4880,0
20240809,125600,41078395,4880,4880,4880,4880,0
20240809,125500,41078395,4880,4880,4880,4880,100
20240809,125400,40590395,4890,4890,4890,4890,0
20240809,125300,40590395,4890,4890,4890,4890,0
20240809,125200,40590395,4890,4890,4890,4890,0
20240809,125100,40590395,4890,4890,4890,4890,0
20240809,125000,40590395,4890,4890,4890,4890,0
20240809,124900,40590395,4890,4890,4890,4890,0
20240809,124800,40590395,4890,4890,4890,4890,0
20240809,124700,40590395,4890,4890,4890,4890,0
20240809,124600,40590395,4890,4890,4890,4890,0
20240809,124500,40590395,4890,4890,4890,4890,0
20240809,124400,40590395,4890,4890,4890,4890,0
20240809,124300,40590395,4890,4890,4890,4890,0
20240809,124200,40590395,4890,4890,4890,4890,0
20240809,124100,40590395,4890,4890,4890,4890,0
20240809,124000,40590395,4890,4890,4890,4890,0
20240809,123900,40590395,4890,4890,4890,4890,0
20240809,123800,40590395,4890,4890,4890,4890,0
20240809,123700,40590395,4890,4890,4890,4890,0
20240809,123600,40590395,4890,4890,4890,4890,0
20240809,123500,40590395,4890,4890,4890,4890,0
20240809,123400,40590395,4890,4890,4890,4890,0
20240809,123300,40590395,4890,4890,4890,4890,0
20240809,123200,40590395,4890,4890,4890,4890,0
20240809,123100,40590395,4890,4890,4890,4890,500
20240809,123000,38145395,4890,4890,4890,4890,1000
20240809,122900,33255395,4890,4890,4890,4890,0
20240809,122800,33255395,4890,4890,4890,4890,0
20240809,122700,33255395,4890,4890,4890,4890,0
20240809,122600,33255395,4890,4890,4890,4890,10
20240809,122500,33206495,4895,4895,4895,4895,0
20240809,122400,33206495,4895,4895,4895,4895,0
20240809,122300,33206495,4895,4895,4895,4895,0
20240809,122200,33206495,4895,4895,4895,4895,0
20240809,122100,33206495,4895,4895,4895,4895,0
20240809,122000,33206495,4895,4895,4895,4895,0
20240809,121900,33206495,4895,4895,4895,4895,0
20240809,121800,33206495,4895,4895,4895,4895,0
20240809,121700,33206495,4895,4895,4895,4895,0
20240809,121600,33206495,4895,4895,4895,4895,0
20240809,121500,33206495,4895,4895,4895,4895,0
20240809,121400,33206495,4895,4895,4895,4895,0
20240809,121300,33206495,4895,4895,4895,4895,0
20240809,121200,33206495,4895,4895,4895,4895,0
20240809,121100,33206495,4895,4895,4895,4895,0
20240809,121000,33206495,4895,4895,4895,4895,0
20240809,120900,33206495,4895,4865,4895,4840,417
20240809,120800,31179575,4900,4900,4900,4900,1
20240809,120700,31174675,4865,4900,4900,4865,18
20240809,120600,31087030,4900,4900,4900,4900,0
20240809,120500,31087030,4900,4900,4900,4900,0
20240809,120400,31087030,4900,4900,4900,4900,8
20240809,120300,31047830,4900,4900,4900,4900,0
20240809,120200,31047830,4900,4900,4900,4900,0
20240809,120100,31047830,4900,4900,4900,4900,0
20240809,120000,31047830,4900,4900,4900,4900,0
20240809,115900,31047830,4900,4900,4900,4900,0
20240809,115800,31047830,4900,4900,4900,4900,0
20240809,115700,31047830,4900,4900,4900,4900,0
20240809,115600,31047830,4900,4900,4900,4900,0
20240809,115500,31047830,4900,4900,4900,4900,0
20240809,115400,31047830,4900,4900,4900,4900,0
20240809,115300,31047830,4900,4900,4900,4900,1
20240809,115200,31042930,4860,4860,4860,4860,0
20240809,115100,31042930,4860,4860,4860,4860,0
20240809,115000,31042930,4860,4860,4860,4860,0
20240809,114900,31042930,4860,4860,4860,4860,39
20240809,114800,30853390,4885,4885,4885,4885,0
20240809,114700,30853390,4885,4885,4885,4885,0
20240809,114600,30853390,4885,4885,4885,4885,0
20240809,114500,30853390,4885,4885,4885,4885,0
20240809,114400,30853390,4885,4885,4885,4885,0
20240809,114300,30853390,4885,4885,4885,4885,0
20240809,114200,30853390,4885,4885,4885,4885,0
20240809,114100,30853390,4885,4885,4885,4885,0
20240809,114000,30853390,4885,4885,4885,4885,0
20240809,113900,30853390,4885,4885,4885,4885,0
20240809,113800,30853390,4885,4885,4885,4885,0
20240809,113700,30853390,4885,4885,4885,4885,0
20240809,113600,30853390,4885,4885,4885,4885,0
20240809,113500,30853390,4885,4885,4885,4885,0
20240809,113400,30853390,4885,4885,4885,4885,0
20240809,113300,30853390,4885,4885,4885,4885,0
20240809,113200,30853390,4885,4885,4885,4885,0
20240809,113100,30853390,4885,4885,4885,4885,0
20240809,113000,30853390,4885,4885,4885,4885,0
20240809,112900,30853390,4885,4885,4885,4885,1
20240809,112800,30848505,4855,4860,4860,4855,385
20240809,112700,28978630,4885,4885,4885,4885,0
20240809,112600,28978630,4885,4885,4885,4885,0
20240809,112500,28978630,4885,4885,4885,4885,0
20240809,112400,28978630,4885,4885,4885,4885,0
20240809,112300,28978630,4885,4885,4885,4885,0
20240809,112200,28978630,4885,4885,4885,4885,0
20240809,112100,28978630,4885,4885,4885,4885,0
20240809,112000,28978630,4885,4885,4885,4885,0
20240809,111900,28978630,4885,4885,4885,4885,1
20240809,111800,28973745,4885,4885,4885,4885,0
20240809,111700,28973745,4885,4885,4885,4885,0
20240809,111600,28973745,4885,4885,4885,4885,0
20240809,111500,28973745,4885,4885,4885,4885,0
20240809,111400,28973745,4885,4885,4885,4885,0
20240809,111300,28973745,4885,4885,4885,4885,0
20240809,111200,28973745,4885,4885,4885,4885,0
20240809,111100,28973745,4885,4885,4885,4885,0
20240809,111000,28973745,4885,4885,4885,4885,0
20240809,110900,28973745,4885,4885,4885,4885,0
20240809,110800,28973745,4885,4885,4885,4885,0
20240809,110700,28973745,4885,4885,4885,4885,0
20240809,110600,28973745,4885,4885,4885,4885,0
20240809,110500,28973745,4885,4885,4885,4885,0
20240809,110400,28973745,4885,4885,4885,4885,0
20240809,110300,28973745,4885,4885,4885,4885,0
20240809,110200,28973745,4885,4885,4885,4885,0
20240809,110100,28973745,4885,4885,4885,4885,0
20240809,110000,28973745,4885,4885,4885,4885,0
20240809,105900,28973745,4885,4885,4885,4885,0
20240809,105800,28973745,4885,4885,4885,4885,1
20240809,105700,28968860,4860,4860,4860,4860,0
20240809,105600,28968860,4860,4885,4885,4860,27
20240809,105500,28837215,4885,4885,4885,4885,0
20240809,105400,28837215,4885,4885,4885,4885,30
20240809,105300,28690665,4900,4900,4900,4900,0
20240809,105200,28690665,4900,4900,4900,4900,0
20240809,105100,28690665,4900,4900,4900,4900,0
20240809,105000,28690665,4900,4900,4900,4900,0
20240809,104900,28690665,4900,4900,4900,4900,0
20240809,104800,28690665,4900,4900,4900,4900,1
20240809,104700,28685765,4905,4905,4905,4905,0
20240809,104600,28685765,4905,4905,4905,4905,0
20240809,104500,28685765,4905,4905,4905,4905,0
20240809,104400,28685765,4905,4905,4905,4905,0
20240809,104300,28685765,4905,4905,4905,4905,0
20240809,104200,28685765,4905,4905,4905,4905,0
20240809,104100,28685765,4905,4905,4905,4905,0
20240809,104000,28685765,4905,4905,4905,4905,0
20240809,103900,28685765,4905,4905,4905,4905,0
20240809,103800,28685765,4905,4905,4905,4905,0
20240809,103700,28685765,4905,4905,4905,4905,0
20240809,103600,28685765,4905,4905,4905,4905,0
20240809,103500,28685765,4905,4905,4905,4905,0
20240809,103400,28685765,4905,4905,4905,4905,1
20240809,103300,28680860,4915,4915,4915,4915,0
20240809,103200,28680860,4915,4915,4915,4915,4
20240809,103100,28661200,4915,4915,4915,4915,0
20240809,103000,28661200,4915,4915,4915,4915,0
20240809,102900,28661200,4915,4915,4915,4915,0
20240809,102800,28661200,4915,4915,4915,4915,0
20240809,102700,28661200,4915,4915,4915,4915,1
20240809,102600,28656285,4930,4930,4930,4930,0
20240809,102500,28656285,4930,4930,4930,4930,0
20240809,102400,28656285,4930,4930,4930,4930,0
20240809,102300,28656285,4930,4930,4930,4930,0
20240809,102200,28656285,4930,4930,4930,4930,0
20240809,102100,28656285,4930,4930,4930,4930,0
20240809,102000,28656285,4930,4930,4930,4930,0
20240809,101900,28656285,4930,4930,4930,4930,0
20240809,101800,28656285,4930,4930,4930,4930,0
20240809,101700,28656285,4930,4930,4930,4930,0
20240809,101600,28656285,4930,4930,4930,4930,0
20240809,101500,28656285,4930,4930,4930,4930,0
20240809,101400,28656285,4930,4930,4930,4930,0
20240809,101300,28656285,4930,4930,4930,4930,2
20240809,101200,28646425,4930,4930,4930,4930,0
20240809,101100,28646425,4930,4930,4930,4930,1
20240809,101000,28641495,4885,4885,4885,4885,16
20240809,100900,28563335,4885,4885,4885,4885,16
20240809,100800,28485175,4885,4885,4885,4885,0
20240809,100700,28485175,4885,4885,4885,4885,0
20240809,100600,28485175,4885,4885,4885,4885,0
20240809,100500,28485175,4885,4885,4885,4885,0
20240809,100400,28485175,4885,4885,4885,4885,11
20240809,100300,28431440,4885,4885,4885,4885,0
20240809,100200,28431440,4885,4885,4885,4885,3
20240809,100100,28416785,4940,4940,4940,4940,15
20240809,100000,28342685,4940,4940,4940,4940,0
20240809,095900,28342685,4940,4940,4940,4940,0
20240809,095800,28342685,4940,4940,4940,4940,1
20240809,095700,28337745,4945,4945,4945,4945,0
20240809,095600,28337745,4945,4900,4945,4900,786
20240809,095500,24455975,4880,4880,4880,4880,4
20240809,095400,24436455,4900,4900,4900,4900,0
20240809,095300,24436455,4900,4895,4900,4880,212
20240809,095200,23401860,4885,4880,4885,4880,727
20240809,095100,19852600,4875,4875,4875,4875,0
20240809,095000,19852600,4875,4875,4875,4875,0
20240809,094900,19852600,4875,4875,4875,4875,0
20240809,094800,19852600,4875,4875,4875,4875,1
20240809,094700,19847725,4850,4850,4850,4850,1574
20240809,094600,12213825,4835,4840,4840,4835,1000
20240809,094500,7377825,4855,4855,4855,4855,0
20240809,094400,7377825,4855,4855,4855,4855,0
20240809,094300,7377825,4855,4860,4860,4855,519
20240809,094200,4857010,4860,4860,4860,4860,0
20240809,094100,4857010,4860,4860,4860,4860,0
20240809,094000,4857010,4860,4860,4860,4860,0
20240809,093900,4857010,4860,4860,4860,4860,0
20240809,093800,4857010,4860,4860,4860,4860,1
20240809,093700,4852150,4855,4855,4855,4855,0
20240809,093600,4852150,4855,4855,4855,4855,0
20240809,093500,4852150,4855,4855,4855,4855,0
20240809,093400,4852150,4855,4855,4855,4855,0
20240809,093300,4852150,4855,4855,4855,4855,0
20240809,093200,4852150,4855,4855,4855,4855,1
20240809,093100,4847295,4880,4880,4880,4880,0
20240809,093000,4847295,4880,4880,4880,4880,5
20240809,092900,4822895,4880,4880,4880,4880,0
20240809,092800,4822895,4880,4880,4880,4880,1
20240809,092700,4818015,4855,4855,4855,4855,1
20240809,092600,4813160,4890,4890,4890,4890,1
20240809,092500,4808270,4855,4860,4860,4855,200
20240809,092400,3836780,4890,4890,4890,4890,0
20240809,092300,3836780,4890,4890,4890,4890,4
20240809,092200,3817220,4890,4890,4890,4890,2
20240809,092100,3807440,4855,4855,4855,4855,1
20240809,092000,3802585,4890,4890,4890,4890,0
20240809,091900,3802585,4890,4890,4890,4890,3
20240809,091800,3787915,4890,4890,4890,4890,0
20240809,091700,3787915,4890,4890,4890,4890,1
20240809,091600,3783025,4855,4855,4855,4855,1
20240809,091500,3778170,4890,4890,4890,4890,0
20240809,091400,3778170,4890,4875,4890,4875,200
20240809,091300,2800355,4875,4875,4875,4875,0
20240809,091200,2800355,4875,4875,4875,4875,1
20240809,091100,2795480,4875,4875,4875,4875,1
20240809,091000,2790605,4835,4835,4885,4835,9
20240809,090900,2747040,4825,4825,4825,4825,3
20240809,090800,2732565,4890,4890,4890,4890,1
20240809,090700,2727675,4890,4890,4890,4890,0
20240809,090600,2727675,4890,4890,4890,4890,0
20240809,090500,2727675,4890,4890,4890,4890,0
20240809,090400,2727675,4890,4890,4890,4890,0
20240809,090300,2727675,4890,4890,4890,4890,0
20240809,090200,2727675,4890,4890,4890,4890,1
20240809,090100,2722785,4825,4825,4825,4825,2
20240809,090000,2713135,4825,4785,4825,4785,567