KissMeData/080470/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195200,25421935,3605,3605,3605,3605,48
20240807,195100,25421935,3605,3605,3605,3605,0
20240807,195000,25421935,3605,3605,3605,3605,0
20240807,194900,25421935,3605,3605,3605,3605,0
20240807,194800,25421935,3605,3605,3605,3605,0
20240807,194700,25421935,3605,3605,3605,3605,0
20240807,194600,25421935,3605,3605,3605,3605,0
20240807,194500,25421935,3605,3605,3605,3605,0
20240807,194400,25421935,3605,3605,3605,3605,0
20240807,194300,25421935,3605,3605,3605,3605,0
20240807,194200,25421935,3605,3605,3605,3605,0
20240807,194100,25421935,3605,3605,3605,3605,0
20240807,194000,25421935,3605,3605,3605,3605,0
20240807,193900,25421935,3605,3605,3605,3605,0
20240807,193800,25421935,3605,3605,3605,3605,0
20240807,193700,25421935,3605,3605,3605,3605,0
20240807,193600,25421935,3605,3605,3605,3605,0
20240807,193500,25421935,3605,3605,3605,3605,0
20240807,193400,25421935,3605,3605,3605,3605,0
20240807,193300,25421935,3605,3605,3605,3605,0
20240807,193200,25421935,3605,3605,3605,3605,0
20240807,193100,25421935,3605,3605,3605,3605,0
20240807,193000,25421935,3605,3605,3605,3605,0
20240807,192900,25421935,3605,3605,3605,3605,0
20240807,192800,25421935,3605,3605,3605,3605,0
20240807,192700,25421935,3605,3605,3605,3605,0
20240807,192600,25421935,3605,3605,3605,3605,0
20240807,192500,25421935,3605,3605,3605,3605,0
20240807,192400,25421935,3605,3605,3605,3605,0
20240807,192300,25421935,3605,3605,3605,3605,0
20240807,192200,25421935,3605,3605,3605,3605,48
20240807,192100,25421935,3605,3605,3605,3605,0
20240807,192000,25421935,3605,3605,3605,3605,0
20240807,191900,25421935,3605,3605,3605,3605,0
20240807,191800,25421935,3605,3605,3605,3605,0
20240807,191700,25421935,3605,3605,3605,3605,0
20240807,191600,25421935,3605,3605,3605,3605,0
20240807,191500,25421935,3605,3605,3605,3605,0
20240807,191400,25421935,3605,3605,3605,3605,0
20240807,191300,25421935,3605,3605,3605,3605,0
20240807,191200,25421935,3605,3605,3605,3605,0
20240807,191100,25421935,3605,3605,3605,3605,0
20240807,191000,25421935,3605,3605,3605,3605,0
20240807,190900,25421935,3605,3605,3605,3605,0
20240807,190800,25421935,3605,3605,3605,3605,0
20240807,190700,25421935,3605,3605,3605,3605,0
20240807,190600,25421935,3605,3605,3605,3605,0
20240807,190500,25421935,3605,3605,3605,3605,0
20240807,190400,25421935,3605,3605,3605,3605,0
20240807,190300,25421935,3605,3605,3605,3605,0
20240807,190200,25421935,3605,3605,3605,3605,0
20240807,190100,25421935,3605,3605,3605,3605,0
20240807,190000,25421935,3605,3605,3605,3605,0
20240807,185900,25421935,3605,3605,3605,3605,0
20240807,185800,25421935,3605,3605,3605,3605,0
20240807,185700,25421935,3605,3605,3605,3605,0
20240807,185600,25421935,3605,3605,3605,3605,0
20240807,185500,25421935,3605,3605,3605,3605,0
20240807,185400,25421935,3605,3605,3605,3605,0
20240807,185300,25421935,3605,3605,3605,3605,0
20240807,185200,25421935,3605,3605,3605,3605,48
20240807,185100,25421935,3605,3605,3605,3605,0
20240807,185000,25421935,3605,3605,3605,3605,0
20240807,184900,25421935,3605,3605,3605,3605,0
20240807,184800,25421935,3605,3605,3605,3605,0
20240807,184700,25421935,3605,3605,3605,3605,0
20240807,184600,25421935,3605,3605,3605,3605,0
20240807,184500,25421935,3605,3605,3605,3605,0
20240807,184400,25421935,3605,3605,3605,3605,0
20240807,184300,25421935,3605,3605,3605,3605,0
20240807,184200,25421935,3605,3605,3605,3605,0
20240807,184100,25421935,3605,3605,3605,3605,0
20240807,184000,25421935,3605,3605,3605,3605,0
20240807,183900,25421935,3605,3605,3605,3605,0
20240807,183800,25421935,3605,3605,3605,3605,0
20240807,183700,25421935,3605,3605,3605,3605,0
20240807,183600,25421935,3605,3605,3605,3605,0
20240807,183500,25421935,3605,3605,3605,3605,0
20240807,183400,25421935,3605,3605,3605,3605,0
20240807,183300,25421935,3605,3605,3605,3605,0
20240807,183200,25421935,3605,3605,3605,3605,0
20240807,183100,25421935,3605,3605,3605,3605,0
20240807,183000,25421935,3605,3605,3605,3605,0
20240807,182900,25421935,3605,3605,3605,3605,0
20240807,182800,25421935,3605,3605,3605,3605,0
20240807,182700,25421935,3605,3605,3605,3605,0
20240807,182600,25421935,3605,3605,3605,3605,0
20240807,182500,25421935,3605,3605,3605,3605,0
20240807,182400,25421935,3605,3605,3605,3605,0
20240807,182300,25421935,3605,3605,3605,3605,0
20240807,182200,25421935,3605,3605,3605,3605,48
20240807,182100,25421935,3605,3605,3605,3605,0
20240807,182000,25421935,3605,3605,3605,3605,0
20240807,181900,25421935,3605,3605,3605,3605,0
20240807,181800,25421935,3605,3605,3605,3605,0
20240807,181700,25421935,3605,3605,3605,3605,0
20240807,181600,25421935,3605,3605,3605,3605,0
20240807,181500,25421935,3605,3605,3605,3605,0
20240807,181400,25421935,3605,3605,3605,3605,0
20240807,181300,25421935,3605,3605,3605,3605,0
20240807,181200,25421935,3605,3605,3605,3605,0
20240807,181100,25421935,3605,3605,3605,3605,0
20240807,181000,25421935,3605,3605,3605,3605,0
20240807,180900,25421935,3605,3605,3605,3605,0
20240807,180800,25421935,3605,3605,3605,3605,0
20240807,180700,25421935,3605,3605,3605,3605,0
20240807,180600,25421935,3605,3605,3605,3605,0
20240807,180500,25421935,3605,3605,3605,3605,0
20240807,180400,25421935,3605,3605,3605,3605,0
20240807,180300,25421935,3605,3605,3605,3605,0
20240807,180200,25421935,3605,3605,3605,3605,0
20240807,180100,25421935,3605,3605,3605,3605,0
20240807,180000,25421935,3605,3605,3605,3605,0
20240807,175900,25421935,3605,3605,3605,3605,0
20240807,175800,25421935,3605,3605,3605,3605,0
20240807,175700,25421935,3605,3605,3605,3605,0
20240807,175600,25421935,3605,3605,3605,3605,0
20240807,175500,25421935,3605,3605,3605,3605,0
20240807,175400,25421935,3605,3605,3605,3605,0
20240807,175300,25421935,3605,3605,3605,3605,0
20240807,175200,25421935,3605,3605,3605,3605,48
20240807,175100,25421935,3605,3605,3605,3605,0
20240807,175000,25421935,3605,3605,3605,3605,0
20240807,174900,25421935,3605,3605,3605,3605,0
20240807,174800,25421935,3605,3605,3605,3605,0
20240807,174700,25421935,3605,3605,3605,3605,0
20240807,174600,25421935,3605,3605,3605,3605,0
20240807,174500,25421935,3605,3605,3605,3605,0
20240807,174400,25421935,3605,3605,3605,3605,0
20240807,174300,25421935,3605,3605,3605,3605,0
20240807,174200,25421935,3605,3605,3605,3605,0
20240807,174100,25421935,3605,3605,3605,3605,0
20240807,174000,25421935,3605,3605,3605,3605,0
20240807,173900,25421935,3605,3605,3605,3605,0
20240807,173800,25421935,3605,3605,3605,3605,0
20240807,173700,25421935,3605,3605,3605,3605,0
20240807,173600,25421935,3605,3605,3605,3605,0
20240807,173500,25421935,3605,3605,3605,3605,0
20240807,173400,25421935,3605,3605,3605,3605,0
20240807,173300,25421935,3605,3605,3605,3605,0
20240807,173200,25421935,3605,3605,3605,3605,0
20240807,173100,25421935,3605,3605,3605,3605,0
20240807,173000,25421935,3605,3605,3605,3605,0
20240807,172900,25421935,3605,3605,3605,3605,0
20240807,172800,25421935,3605,3605,3605,3605,0
20240807,172700,25421935,3605,3605,3605,3605,0
20240807,172600,25421935,3605,3605,3605,3605,0
20240807,172500,25421935,3605,3605,3605,3605,0
20240807,172400,25421935,3605,3605,3605,3605,0
20240807,172300,25421935,3605,3605,3605,3605,0
20240807,172200,25421935,3605,3605,3605,3605,48
20240807,172100,25421935,3605,3605,3605,3605,0
20240807,172000,25421935,3605,3605,3605,3605,0
20240807,171900,25421935,3605,3605,3605,3605,0
20240807,171800,25421935,3605,3605,3605,3605,0
20240807,171700,25421935,3605,3605,3605,3605,0
20240807,171600,25421935,3605,3605,3605,3605,0
20240807,171500,25421935,3605,3605,3605,3605,0
20240807,171400,25421935,3605,3605,3605,3605,0
20240807,171300,25421935,3605,3605,3605,3605,0
20240807,171200,25421935,3605,3605,3605,3605,0
20240807,171100,25421935,3605,3605,3605,3605,0
20240807,171000,25421935,3605,3605,3605,3605,0
20240807,170900,25421935,3605,3605,3605,3605,0
20240807,170800,25421935,3605,3605,3605,3605,0
20240807,170700,25421935,3605,3605,3605,3605,0
20240807,170600,25421935,3605,3605,3605,3605,0
20240807,170500,25421935,3605,3605,3605,3605,0
20240807,170400,25421935,3605,3605,3605,3605,0
20240807,170300,25421935,3605,3605,3605,3605,0
20240807,170200,25421935,3605,3605,3605,3605,0
20240807,170100,25421935,3605,3605,3605,3605,0
20240807,170000,25421935,3605,3605,3605,3605,0
20240807,165900,25421935,3605,3605,3605,3605,0
20240807,165800,25421935,3605,3605,3605,3605,0
20240807,165700,25421935,3605,3605,3605,3605,0
20240807,165600,25421935,3605,3605,3605,3605,0
20240807,165500,25421935,3605,3605,3605,3605,0
20240807,165400,25421935,3605,3605,3605,3605,0
20240807,165300,25421935,3605,3605,3605,3605,0
20240807,165200,25421935,3605,3605,3605,3605,48
20240807,165100,25421935,3605,3605,3605,3605,0
20240807,165000,25421935,3605,3605,3605,3605,0
20240807,164900,25421935,3605,3605,3605,3605,0
20240807,164800,25421935,3605,3605,3605,3605,0
20240807,164700,25421935,3605,3605,3605,3605,0
20240807,164600,25421935,3605,3605,3605,3605,0
20240807,164500,25421935,3605,3605,3605,3605,0
20240807,164400,25421935,3605,3605,3605,3605,0
20240807,164300,25421935,3605,3605,3605,3605,0
20240807,164200,25421935,3605,3605,3605,3605,0
20240807,164100,25421935,3605,3605,3605,3605,0
20240807,164000,25421935,3605,3605,3605,3605,0
20240807,163900,25421935,3605,3605,3605,3605,0
20240807,163800,25421935,3605,3605,3605,3605,0
20240807,163700,25421935,3605,3605,3605,3605,0
20240807,163600,25421935,3605,3605,3605,3605,0
20240807,163500,25421935,3605,3605,3605,3605,0
20240807,163400,25421935,3605,3605,3605,3605,0
20240807,163300,25421935,3605,3605,3605,3605,0
20240807,163200,25421935,3605,3605,3605,3605,0
20240807,163100,25421935,3605,3605,3605,3605,0
20240807,163000,25421935,3605,3605,3605,3605,0
20240807,162900,25421935,3605,3605,3605,3605,0
20240807,162800,25421935,3605,3605,3605,3605,0
20240807,162700,25421935,3605,3605,3605,3605,0
20240807,162600,25421935,3605,3605,3605,3605,0
20240807,162500,25421935,3605,3605,3605,3605,0
20240807,162400,25421935,3605,3605,3605,3605,0
20240807,162300,25421935,3605,3605,3605,3605,0
20240807,162200,25421935,3605,3605,3605,3605,48
20240807,162100,25421935,3605,3605,3605,3605,0
20240807,162000,25421935,3605,3605,3605,3605,0
20240807,161900,25421935,3605,3605,3605,3605,0
20240807,161800,25421935,3605,3605,3605,3605,0
20240807,161700,25421935,3605,3605,3605,3605,0
20240807,161600,25421935,3605,3605,3605,3605,0
20240807,161500,25421935,3605,3605,3605,3605,0
20240807,161400,25421935,3605,3605,3605,3605,0
20240807,161300,25421935,3605,3605,3605,3605,0
20240807,161200,25421935,3605,3605,3605,3605,0
20240807,161100,25421935,3605,3605,3605,3605,0
20240807,161000,25421935,3605,3605,3605,3605,0
20240807,160900,25421935,3605,3605,3605,3605,0
20240807,160800,25421935,3605,3605,3605,3605,0
20240807,160700,25421935,3605,3605,3605,3605,0
20240807,160600,25421935,3605,3605,3605,3605,0
20240807,160500,25421935,3605,3605,3605,3605,0
20240807,160400,25421935,3605,3605,3605,3605,0
20240807,160300,25421935,3605,3605,3605,3605,0
20240807,160200,25421935,3605,3605,3605,3605,0
20240807,160100,25421935,3605,3605,3605,3605,0
20240807,160000,25421935,3605,3605,3605,3605,0
20240807,155900,25421935,3605,3605,3605,3605,0
20240807,155800,25421935,3605,3605,3605,3605,0
20240807,155700,25421935,3605,3605,3605,3605,0
20240807,155600,25421935,3605,3605,3605,3605,0
20240807,155500,25421935,3605,3605,3605,3605,0
20240807,155400,25421935,3605,3605,3605,3605,0
20240807,155300,25421935,3605,3605,3605,3605,0
20240807,155200,25421935,3605,3605,3605,3605,48
20240807,155100,25421935,3605,3605,3605,3605,0
20240807,155000,25421935,3605,3605,3605,3605,0
20240807,154900,25421935,3605,3605,3605,3605,0
20240807,154800,25421935,3605,3605,3605,3605,0
20240807,154700,25421935,3605,3605,3605,3605,0
20240807,154600,25421935,3605,3605,3605,3605,0
20240807,154500,25421935,3605,3605,3605,3605,0
20240807,154400,25421935,3605,3605,3605,3605,0
20240807,154300,25421935,3605,3605,3605,3605,0
20240807,154200,25421935,3605,3605,3605,3605,0
20240807,154100,25421935,3605,3605,3605,3605,0
20240807,154000,25421935,3605,3605,3605,3605,0
20240807,153900,25421935,3605,3605,3605,3605,0
20240807,153800,25421935,3605,3605,3605,3605,0
20240807,153700,25421935,3605,3605,3605,3605,0
20240807,153600,25421935,3605,3605,3605,3605,0
20240807,153500,25421935,3605,3605,3605,3605,0
20240807,153400,25421935,3605,3605,3605,3605,0
20240807,153300,25421935,3605,3605,3605,3605,0
20240807,153200,25421935,3605,3605,3605,3605,0
20240807,153100,25421935,3605,3605,3605,3605,0
20240807,153000,25421935,3605,3605,3605,3605,48
20240807,152900,25248895,3515,3515,3515,3515,0
20240807,152800,25248895,3515,3515,3515,3515,0
20240807,152700,25248895,3515,3515,3515,3515,0
20240807,152600,25248895,3515,3515,3515,3515,0
20240807,152500,25248895,3515,3515,3515,3515,0
20240807,152400,25248895,3515,3515,3515,3515,0
20240807,152300,25248895,3515,3515,3515,3515,0
20240807,152200,25248895,3515,3515,3515,3515,0
20240807,152100,25248895,3515,3515,3515,3515,0
20240807,152000,25248895,3515,3515,3515,3515,0
20240807,151900,25248895,3515,3515,3515,3515,0
20240807,151800,25248895,3515,3605,3605,3515,53
20240807,151700,25061070,3610,3610,3610,3610,0
20240807,151600,25061070,3610,3610,3610,3610,0
20240807,151500,25061070,3610,3610,3610,3610,0
20240807,151400,25061070,3610,3610,3610,3610,0
20240807,151300,25061070,3610,3610,3610,3610,0
20240807,151200,25061070,3610,3610,3610,3610,0
20240807,151100,25061070,3610,3610,3610,3610,1
20240807,151000,25057460,3490,3490,3490,3490,0
20240807,150900,25057460,3490,3490,3490,3490,0
20240807,150800,25057460,3490,3490,3490,3490,0
20240807,150700,25057460,3490,3490,3490,3490,0
20240807,150600,25057460,3490,3490,3490,3490,0
20240807,150500,25057460,3490,3490,3490,3490,10
20240807,150400,25022560,3435,3435,3435,3435,0
20240807,150300,25022560,3435,3620,3625,3435,2277
20240807,150200,17004550,3620,3620,3620,3620,0
20240807,150100,17004550,3620,3620,3620,3620,0
20240807,150000,17004550,3620,3620,3620,3620,0
20240807,145900,17004550,3620,3620,3620,3620,0
20240807,145800,17004550,3620,3620,3620,3620,0
20240807,145700,17004550,3620,3620,3620,3620,0
20240807,145600,17004550,3620,3620,3620,3620,0
20240807,145500,17004550,3620,3620,3620,3620,0
20240807,145400,17004550,3620,3620,3620,3620,0
20240807,145300,17004550,3620,3620,3620,3620,0
20240807,145200,17004550,3620,3620,3620,3620,0
20240807,145100,17004550,3620,3620,3620,3620,0
20240807,145000,17004550,3620,3620,3620,3620,0
20240807,144900,17004550,3620,3620,3620,3620,0
20240807,144800,17004550,3620,3620,3620,3620,0
20240807,144700,17004550,3620,3620,3620,3620,0
20240807,144600,17004550,3620,3620,3620,3620,0
20240807,144500,17004550,3620,3620,3620,3620,23
20240807,144400,16921290,3620,3590,3620,3590,340
20240807,144300,15696345,3590,3590,3590,3590,0
20240807,144200,15696345,3590,3590,3590,3590,2
20240807,144100,15689165,3585,3585,3585,3585,0
20240807,144000,15689165,3585,3585,3585,3585,0
20240807,143900,15689165,3585,3585,3585,3585,0
20240807,143800,15689165,3585,3585,3585,3585,27
20240807,143700,15592370,3590,3590,3590,3590,0
20240807,143600,15592370,3590,3590,3590,3590,0
20240807,143500,15592370,3590,3590,3590,3590,1
20240807,143400,15588780,3585,3585,3585,3585,0
20240807,143300,15588780,3585,3585,3585,3585,0
20240807,143200,15588780,3585,3585,3585,3585,0
20240807,143100,15588780,3585,3585,3585,3585,0
20240807,143000,15588780,3585,3585,3585,3585,0
20240807,142900,15588780,3585,3585,3585,3585,5
20240807,142800,15570855,3590,3590,3590,3590,3
20240807,142700,15560085,3590,3590,3590,3590,0
20240807,142600,15560085,3590,3590,3590,3590,0
20240807,142500,15560085,3590,3590,3590,3590,0
20240807,142400,15560085,3590,3590,3590,3590,0
20240807,142300,15560085,3590,3590,3590,3590,6
20240807,142200,15538545,3590,3590,3590,3590,0
20240807,142100,15538545,3590,3590,3590,3590,0
20240807,142000,15538545,3590,3590,3590,3590,0
20240807,141900,15538545,3590,3590,3590,3590,0
20240807,141800,15538545,3590,3590,3590,3590,0
20240807,141700,15538545,3590,3590,3590,3590,0
20240807,141600,15538545,3590,3590,3590,3590,0
20240807,141500,15538545,3590,3590,3590,3590,0
20240807,141400,15538545,3590,3590,3590,3590,0
20240807,141300,15538545,3590,3590,3590,3590,0
20240807,141200,15538545,3590,3590,3590,3590,0
20240807,141100,15538545,3590,3590,3590,3590,3
20240807,141000,15527775,3590,3590,3590,3590,3
20240807,140900,15517005,3590,3590,3590,3590,0
20240807,140800,15517005,3590,3590,3590,3590,0
20240807,140700,15517005,3590,3590,3590,3590,0
20240807,140600,15517005,3590,3590,3590,3590,3
20240807,140500,15506235,3590,3590,3590,3590,0
20240807,140400,15506235,3590,3590,3590,3590,0
20240807,140300,15506235,3590,3590,3590,3590,2
20240807,140200,15499055,3590,3590,3590,3590,0
20240807,140100,15499055,3590,3590,3590,3590,3
20240807,140000,15488285,3590,3590,3590,3590,0
20240807,135900,15488285,3590,3590,3590,3590,0
20240807,135800,15488285,3590,3590,3590,3590,0
20240807,135700,15488285,3590,3590,3590,3590,5
20240807,135600,15470335,3590,3590,3590,3590,2
20240807,135500,15463155,3590,3590,3590,3590,0
20240807,135400,15463155,3590,3590,3590,3590,0
20240807,135300,15463155,3590,3590,3590,3590,2
20240807,135200,15455975,3590,3590,3590,3590,0
20240807,135100,15455975,3590,3590,3590,3590,0
20240807,135000,15455975,3590,3590,3590,3590,0
20240807,134900,15455975,3590,3590,3590,3590,0
20240807,134800,15455975,3590,3590,3590,3590,0
20240807,134700,15455975,3590,3590,3590,3590,50
20240807,134600,15276475,3590,3590,3590,3590,0
20240807,134500,15276475,3590,3590,3590,3590,405
20240807,134400,13822525,3585,3585,3585,3585,16
20240807,134300,13765165,3585,3585,3585,3585,0
20240807,134200,13765165,3585,3585,3585,3585,0
20240807,134100,13765165,3585,3585,3585,3585,2
20240807,134000,13757995,3585,3585,3585,3585,0
20240807,133900,13757995,3585,3585,3585,3585,0
20240807,133800,13757995,3585,3585,3585,3585,0
20240807,133700,13757995,3585,3585,3585,3585,0
20240807,133600,13757995,3585,3585,3585,3585,2
20240807,133500,13750825,3585,3585,3585,3585,0
20240807,133400,13750825,3585,3585,3585,3585,0
20240807,133300,13750825,3585,3585,3585,3585,0
20240807,133200,13750825,3585,3585,3585,3585,0
20240807,133100,13750825,3585,3585,3585,3585,2
20240807,133000,13743655,3585,3585,3585,3585,3
20240807,132900,13732900,3585,3585,3585,3585,0
20240807,132800,13732900,3585,3585,3585,3585,0
20240807,132700,13732900,3585,3585,3585,3585,0
20240807,132600,13732900,3585,3585,3585,3585,0
20240807,132500,13732900,3585,3585,3585,3585,3
20240807,132400,13722145,3585,3585,3585,3585,0
20240807,132300,13722145,3585,3585,3585,3585,0
20240807,132200,13722145,3585,3585,3585,3585,0
20240807,132100,13722145,3585,3585,3585,3585,0
20240807,132000,13722145,3585,3585,3585,3585,0
20240807,131900,13722145,3585,3585,3585,3585,0
20240807,131800,13722145,3585,3585,3585,3585,0
20240807,131700,13722145,3585,3585,3585,3585,6
20240807,131600,13700635,3585,3585,3585,3585,3
20240807,131500,13689880,3585,3585,3585,3585,0
20240807,131400,13689880,3585,3585,3585,3585,0
20240807,131300,13689880,3585,3585,3585,3585,4
20240807,131200,13675540,3585,3585,3585,3585,0
20240807,131100,13675540,3585,3585,3585,3585,3
20240807,131000,13664785,3585,3585,3585,3585,0
20240807,130900,13664785,3585,3585,3585,3585,0
20240807,130800,13664785,3585,3585,3585,3585,3
20240807,130700,13654030,3585,3585,3585,3585,0
20240807,130600,13654030,3585,3585,3585,3585,0
20240807,130500,13654030,3585,3585,3585,3585,0
20240807,130400,13654030,3585,3585,3585,3585,0
20240807,130300,13654030,3585,3585,3585,3585,0
20240807,130200,13654030,3585,3585,3585,3585,3
20240807,130100,13643275,3585,3585,3585,3585,0
20240807,130000,13643275,3585,3585,3585,3585,4
20240807,125900,13628935,3585,3585,3585,3585,0
20240807,125800,13628935,3585,3585,3585,3585,0
20240807,125700,13628935,3585,3585,3585,3585,0
20240807,125600,13628935,3585,3585,3585,3585,0
20240807,125500,13628935,3585,3585,3585,3585,0
20240807,125400,13628935,3585,3585,3585,3585,0
20240807,125300,13628935,3585,3585,3585,3585,0
20240807,125200,13628935,3585,3585,3585,3585,0
20240807,125100,13628935,3585,3585,3585,3585,0
20240807,125000,13628935,3585,3585,3585,3585,0
20240807,124900,13628935,3585,3585,3585,3585,0
20240807,124800,13628935,3585,3585,3585,3585,0
20240807,124700,13628935,3585,3585,3585,3585,0
20240807,124600,13628935,3585,3585,3585,3585,2
20240807,124500,13621765,3580,3580,3580,3580,20
20240807,124400,13550165,3585,3585,3585,3585,0
20240807,124300,13550165,3585,3585,3585,3585,0
20240807,124200,13550165,3585,3585,3585,3585,0
20240807,124100,13550165,3585,3585,3585,3585,2
20240807,124000,13542995,3585,3585,3585,3585,0
20240807,123900,13542995,3585,3585,3585,3585,0
20240807,123800,13542995,3585,3585,3585,3585,14
20240807,123700,13492805,3580,3580,3580,3580,0
20240807,123600,13492805,3580,3580,3580,3580,0
20240807,123500,13492805,3580,3580,3580,3580,0
20240807,123400,13492805,3580,3580,3580,3580,0
20240807,123300,13492805,3580,3580,3580,3580,0
20240807,123200,13492805,3580,3580,3580,3580,0
20240807,123100,13492805,3580,3580,3580,3580,0
20240807,123000,13492805,3580,3580,3580,3580,27
20240807,122900,13396145,3580,3580,3580,3580,0
20240807,122800,13396145,3580,3580,3580,3580,0
20240807,122700,13396145,3580,3580,3580,3580,0
20240807,122600,13396145,3580,3580,3580,3580,0
20240807,122500,13396145,3580,3580,3580,3580,0
20240807,122400,13396145,3580,3580,3580,3580,0
20240807,122300,13396145,3580,3580,3580,3580,0
20240807,122200,13396145,3580,3580,3580,3580,0
20240807,122100,13396145,3580,3580,3580,3580,0
20240807,122000,13396145,3580,3580,3580,3580,0
20240807,121900,13396145,3580,3580,3580,3580,0
20240807,121800,13396145,3580,3580,3580,3580,0
20240807,121700,13396145,3580,3580,3580,3580,0
20240807,121600,13396145,3580,3580,3580,3580,0
20240807,121500,13396145,3580,3580,3580,3580,0
20240807,121400,13396145,3580,3580,3580,3580,0
20240807,121300,13396145,3580,3580,3580,3580,39
20240807,121200,13256525,3580,3580,3580,3580,0
20240807,121100,13256525,3580,3580,3580,3580,3
20240807,121000,13245785,3580,3580,3580,3580,0
20240807,120900,13245785,3580,3580,3580,3580,0
20240807,120800,13245785,3580,3580,3580,3580,0
20240807,120700,13245785,3580,3580,3580,3580,7
20240807,120600,13220725,3580,3580,3580,3580,3
20240807,120500,13209985,3580,3580,3580,3580,0
20240807,120400,13209985,3580,3580,3580,3580,28
20240807,120300,13109745,3580,3580,3580,3580,0
20240807,120200,13109745,3580,3580,3580,3580,6
20240807,120100,13088265,3580,3580,3580,3580,0
20240807,120000,13088265,3580,3580,3580,3580,2
20240807,115900,13081105,3580,3580,3580,3580,45
20240807,115800,12920005,3580,3580,3580,3580,0
20240807,115700,12920005,3580,3580,3580,3580,0
20240807,115600,12920005,3580,3580,3580,3580,0
20240807,115500,12920005,3580,3580,3580,3580,0
20240807,115400,12920005,3580,3580,3580,3580,0
20240807,115300,12920005,3580,3580,3580,3580,502
20240807,115200,11122845,3585,3585,3585,3585,0
20240807,115100,11122845,3585,3585,3585,3585,2
20240807,115000,11115675,3585,3585,3585,3585,0
20240807,114900,11115675,3585,3580,3585,3580,28
20240807,114800,11015430,3585,3585,3585,3585,0
20240807,114700,11015430,3585,3585,3585,3585,0
20240807,114600,11015430,3585,3585,3585,3585,59
20240807,114500,10803915,3585,3585,3585,3585,0
20240807,114400,10803915,3585,3585,3585,3585,0
20240807,114300,10803915,3585,3585,3585,3585,0
20240807,114200,10803915,3585,3585,3585,3585,0
20240807,114100,10803915,3585,3585,3585,3585,2
20240807,114000,10796745,3575,3575,3575,3575,0
20240807,113900,10796745,3575,3575,3575,3575,0
20240807,113800,10796745,3575,3575,3575,3575,0
20240807,113700,10796745,3575,3575,3575,3575,0
20240807,113600,10796745,3575,3575,3575,3575,297
20240807,113500,9734970,3580,3580,3580,3580,0
20240807,113400,9734970,3580,3580,3580,3580,0
20240807,113300,9734970,3580,3580,3580,3580,0
20240807,113200,9734970,3580,3580,3580,3580,0
20240807,113100,9734970,3580,3575,3580,3575,154
20240807,113000,9184405,3580,3580,3580,3580,2
20240807,112900,9177245,3575,3575,3575,3575,500
20240807,112800,7389745,3580,3580,3580,3580,0
20240807,112700,7389745,3580,3580,3580,3580,0
20240807,112600,7389745,3580,3580,3580,3580,3
20240807,112500,7379005,3575,3575,3575,3575,0
20240807,112400,7379005,3575,3575,3575,3575,0
20240807,112300,7379005,3575,3575,3575,3575,0
20240807,112200,7379005,3575,3575,3575,3575,0
20240807,112100,7379005,3575,3575,3575,3575,0
20240807,112000,7379005,3575,3575,3575,3575,0
20240807,111900,7379005,3575,3575,3575,3575,250
20240807,111800,6485255,3555,3555,3555,3555,0
20240807,111700,6485255,3555,3555,3555,3555,0
20240807,111600,6485255,3555,3555,3555,3555,0
20240807,111500,6485255,3555,3555,3555,3555,0
20240807,111400,6485255,3555,3555,3555,3555,0
20240807,111300,6485255,3555,3555,3555,3555,0
20240807,111200,6485255,3555,3555,3555,3555,0
20240807,111100,6485255,3555,3555,3555,3555,0
20240807,111000,6485255,3555,3555,3555,3555,0
20240807,110900,6485255,3555,3555,3555,3555,0
20240807,110800,6485255,3555,3555,3555,3555,0
20240807,110700,6485255,3555,3555,3555,3555,0
20240807,110600,6485255,3555,3555,3555,3555,0
20240807,110500,6485255,3555,3555,3555,3555,0
20240807,110400,6485255,3555,3555,3555,3555,0
20240807,110300,6485255,3555,3555,3555,3555,0
20240807,110200,6485255,3555,3555,3555,3555,0
20240807,110100,6485255,3555,3555,3555,3555,0
20240807,110000,6485255,3555,3555,3555,3555,100
20240807,105900,6129755,3555,3555,3555,3555,0
20240807,105800,6129755,3555,3555,3555,3555,28
20240807,105700,6030215,3555,3555,3555,3555,2
20240807,105600,6023105,3555,3555,3555,3555,0
20240807,105500,6023105,3555,3555,3555,3555,0
20240807,105400,6023105,3555,3555,3555,3555,0
20240807,105300,6023105,3555,3555,3555,3555,0
20240807,105200,6023105,3555,3555,3555,3555,0
20240807,105100,6023105,3555,3555,3555,3555,2
20240807,105000,6015995,3555,3555,3555,3555,100
20240807,104900,5660495,3555,3555,3555,3555,0
20240807,104800,5660495,3555,3555,3555,3555,0
20240807,104700,5660495,3555,3555,3555,3555,0
20240807,104600,5660495,3555,3555,3555,3555,2
20240807,104500,5653385,3555,3555,3555,3555,0
20240807,104400,5653385,3555,3555,3555,3555,0
20240807,104300,5653385,3555,3555,3555,3555,0
20240807,104200,5653385,3555,3555,3555,3555,24
20240807,104100,5568065,3555,3550,3555,3550,318
20240807,104000,4439005,3555,3555,3555,3555,0
20240807,103900,4439005,3555,3555,3555,3555,0
20240807,103800,4439005,3555,3555,3555,3555,0
20240807,103700,4439005,3555,3555,3555,3555,0
20240807,103600,4439005,3555,3555,3555,3555,2
20240807,103500,4431895,3555,3555,3555,3555,165
20240807,103400,3845320,3555,3555,3555,3555,0
20240807,103300,3845320,3555,3555,3555,3555,0
20240807,103200,3845320,3555,3555,3555,3555,0
20240807,103100,3845320,3555,3555,3555,3555,3
20240807,103000,3834655,3555,3555,3555,3555,0
20240807,102900,3834655,3555,3555,3555,3555,0
20240807,102800,3834655,3555,3555,3555,3555,1
20240807,102700,3831100,3555,3555,3555,3555,0
20240807,102600,3831100,3555,3555,3555,3555,3
20240807,102500,3820435,3555,3555,3555,3555,0
20240807,102400,3820435,3555,3555,3555,3555,0
20240807,102300,3820435,3555,3555,3555,3555,9
20240807,102200,3788440,3555,3555,3555,3555,0
20240807,102100,3788440,3555,3555,3555,3555,3
20240807,102000,3777775,3555,3555,3555,3555,0
20240807,101900,3777775,3555,3555,3555,3555,0
20240807,101800,3777775,3555,3555,3555,3555,0
20240807,101700,3777775,3555,3555,3555,3555,0
20240807,101600,3777775,3555,3555,3555,3555,0
20240807,101500,3777775,3555,3555,3555,3555,0
20240807,101400,3777775,3555,3555,3555,3555,0
20240807,101300,3777775,3555,3555,3555,3555,10
20240807,101200,3742225,3565,3565,3565,3565,0
20240807,101100,3742225,3565,3565,3565,3565,0
20240807,101000,3742225,3565,3565,3565,3565,0
20240807,100900,3742225,3565,3565,3565,3565,0
20240807,100800,3742225,3565,3565,3565,3565,0
20240807,100700,3742225,3565,3565,3565,3565,0
20240807,100600,3742225,3565,3565,3565,3565,0
20240807,100500,3742225,3565,3565,3565,3565,0
20240807,100400,3742225,3565,3565,3565,3565,0
20240807,100300,3742225,3565,3565,3565,3565,0
20240807,100200,3742225,3565,3565,3565,3565,0
20240807,100100,3742225,3565,3565,3565,3565,0
20240807,100000,3742225,3565,3565,3565,3565,0
20240807,095900,3742225,3565,3565,3565,3565,0
20240807,095800,3742225,3565,3565,3565,3565,0
20240807,095700,3742225,3565,3565,3565,3565,0
20240807,095600,3742225,3565,3565,3565,3565,0
20240807,095500,3742225,3565,3565,3565,3565,0
20240807,095400,3742225,3565,3580,3580,3565,251
20240807,095300,2844320,3585,3585,3585,3585,0
20240807,095200,2844320,3585,3585,3585,3585,0
20240807,095100,2844320,3585,3585,3585,3585,0
20240807,095000,2844320,3585,3585,3585,3585,0
20240807,094900,2844320,3585,3585,3585,3585,0
20240807,094800,2844320,3585,3585,3585,3585,0
20240807,094700,2844320,3585,3585,3585,3585,0
20240807,094600,2844320,3585,3585,3585,3585,2
20240807,094500,2837150,3585,3585,3585,3585,0
20240807,094400,2837150,3585,3585,3585,3585,2
20240807,094300,2829980,3585,3585,3585,3585,0
20240807,094200,2829980,3585,3585,3585,3585,0
20240807,094100,2829980,3585,3585,3585,3585,0
20240807,094000,2829980,3585,3585,3585,3585,0
20240807,093900,2829980,3585,3585,3585,3585,0
20240807,093800,2829980,3585,3585,3585,3585,300
20240807,093700,1754480,3585,3585,3585,3585,0
20240807,093600,1754480,3585,3585,3585,3585,2
20240807,093500,1747310,3585,3585,3585,3585,0
20240807,093400,1747310,3585,3585,3585,3585,0
20240807,093300,1747310,3585,3585,3585,3585,0
20240807,093200,1747310,3585,3585,3585,3585,1
20240807,093100,1743725,3585,3585,3585,3585,0
20240807,093000,1743725,3585,3585,3585,3585,8
20240807,092900,1715045,3585,3585,3585,3585,0
20240807,092800,1715045,3585,3585,3585,3585,0
20240807,092700,1715045,3585,3585,3585,3585,0
20240807,092600,1715045,3585,3585,3585,3585,0
20240807,092500,1715045,3585,3585,3585,3585,0
20240807,092400,1715045,3585,3585,3585,3585,0
20240807,092300,1715045,3585,3585,3585,3585,1
20240807,092200,1711460,3585,3585,3585,3585,0
20240807,092100,1711460,3585,3585,3585,3585,0
20240807,092000,1711460,3585,3585,3585,3585,0
20240807,091900,1711460,3585,3585,3585,3585,0
20240807,091800,1711460,3585,3585,3585,3585,0
20240807,091700,1711460,3585,3585,3585,3585,0
20240807,091600,1711460,3585,3585,3585,3585,0
20240807,091500,1711460,3585,3585,3585,3585,0
20240807,091400,1711460,3585,3585,3585,3585,0
20240807,091300,1711460,3585,3585,3585,3585,0
20240807,091200,1711460,3585,3585,3585,3585,0
20240807,091100,1711460,3585,3585,3585,3585,0
20240807,091000,1711460,3585,3585,3585,3585,0
20240807,090900,1711460,3585,3585,3585,3585,0
20240807,090800,1711460,3585,3585,3585,3585,8
20240807,090700,1682780,3590,3585,3590,3585,52
20240807,090600,1496160,3590,3590,3590,3590,0
20240807,090500,1496160,3590,3590,3590,3590,18
20240807,090400,1431540,3565,3565,3565,3565,0
20240807,090300,1431540,3565,3565,3565,3565,0
20240807,090200,1431540,3565,3565,3565,3565,0
20240807,090100,1431540,3565,3565,3565,3565,0
20240807,090000,1431540,3565,3515,3670,3515,393