KissMeData/014580/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185900,387693875,4500,4500,4500,4500,1488
20240807,185800,387693875,4500,4500,4500,4500,0
20240807,185700,387693875,4500,4500,4500,4500,0
20240807,185600,387693875,4500,4500,4500,4500,0
20240807,185500,387693875,4500,4500,4500,4500,0
20240807,185400,387693875,4500,4500,4500,4500,0
20240807,185300,387693875,4500,4500,4500,4500,0
20240807,185200,387693875,4500,4500,4500,4500,0
20240807,185100,387693875,4500,4500,4500,4500,0
20240807,185000,387693875,4500,4500,4500,4500,0
20240807,184900,387693875,4500,4500,4500,4500,0
20240807,184800,387693875,4500,4500,4500,4500,0
20240807,184700,387693875,4500,4500,4500,4500,0
20240807,184600,387693875,4500,4500,4500,4500,0
20240807,184500,387693875,4500,4500,4500,4500,0
20240807,184400,387693875,4500,4500,4500,4500,0
20240807,184300,387693875,4500,4500,4500,4500,0
20240807,184200,387693875,4500,4500,4500,4500,0
20240807,184100,387693875,4500,4500,4500,4500,0
20240807,184000,387693875,4500,4500,4500,4500,0
20240807,183900,387693875,4500,4500,4500,4500,0
20240807,183800,387693875,4500,4500,4500,4500,0
20240807,183700,387693875,4500,4500,4500,4500,0
20240807,183600,387693875,4500,4500,4500,4500,0
20240807,183500,387693875,4500,4500,4500,4500,0
20240807,183400,387693875,4500,4500,4500,4500,0
20240807,183300,387693875,4500,4500,4500,4500,0
20240807,183200,387693875,4500,4500,4500,4500,0
20240807,183100,387693875,4500,4500,4500,4500,0
20240807,183000,387693875,4500,4500,4500,4500,0
20240807,182900,387693875,4500,4500,4500,4500,1488
20240807,182800,387693875,4500,4500,4500,4500,0
20240807,182700,387693875,4500,4500,4500,4500,0
20240807,182600,387693875,4500,4500,4500,4500,0
20240807,182500,387693875,4500,4500,4500,4500,0
20240807,182400,387693875,4500,4500,4500,4500,0
20240807,182300,387693875,4500,4500,4500,4500,0
20240807,182200,387693875,4500,4500,4500,4500,0
20240807,182100,387693875,4500,4500,4500,4500,0
20240807,182000,387693875,4500,4500,4500,4500,0
20240807,181900,387693875,4500,4500,4500,4500,0
20240807,181800,387693875,4500,4500,4500,4500,0
20240807,181700,387693875,4500,4500,4500,4500,0
20240807,181600,387693875,4500,4500,4500,4500,0
20240807,181500,387693875,4500,4500,4500,4500,0
20240807,181400,387693875,4500,4500,4500,4500,0
20240807,181300,387693875,4500,4500,4500,4500,0
20240807,181200,387693875,4500,4500,4500,4500,0
20240807,181100,387693875,4500,4500,4500,4500,0
20240807,181000,387693875,4500,4500,4500,4500,0
20240807,180900,387693875,4500,4500,4500,4500,0
20240807,180800,387693875,4500,4500,4500,4500,0
20240807,180700,387693875,4500,4500,4500,4500,0
20240807,180600,387693875,4500,4500,4500,4500,0
20240807,180500,387693875,4500,4500,4500,4500,0
20240807,180400,387693875,4500,4500,4500,4500,0
20240807,180300,387693875,4500,4500,4500,4500,0
20240807,180200,387693875,4500,4500,4500,4500,0
20240807,180100,387693875,4500,4500,4500,4500,0
20240807,180000,387693875,4500,4500,4500,4500,0
20240807,175900,387693875,4500,4500,4500,4500,1488
20240807,175800,387693875,4500,4500,4500,4500,0
20240807,175700,387693875,4500,4500,4500,4500,0
20240807,175600,387693875,4500,4500,4500,4500,0
20240807,175500,387693875,4500,4500,4500,4500,0
20240807,175400,387693875,4500,4500,4500,4500,0
20240807,175300,387693875,4500,4500,4500,4500,0
20240807,175200,387693875,4500,4500,4500,4500,0
20240807,175100,387693875,4500,4500,4500,4500,0
20240807,175000,387693875,4500,4500,4500,4500,0
20240807,174900,387693875,4500,4500,4500,4500,0
20240807,174800,387693875,4500,4500,4500,4500,0
20240807,174700,387693875,4500,4500,4500,4500,0
20240807,174600,387693875,4500,4500,4500,4500,0
20240807,174500,387693875,4500,4500,4500,4500,0
20240807,174400,387693875,4500,4500,4500,4500,0
20240807,174300,387693875,4500,4500,4500,4500,0
20240807,174200,387693875,4500,4500,4500,4500,0
20240807,174100,387693875,4500,4500,4500,4500,0
20240807,174000,387693875,4500,4500,4500,4500,0
20240807,173900,387693875,4500,4500,4500,4500,0
20240807,173800,387693875,4500,4500,4500,4500,0
20240807,173700,387693875,4500,4500,4500,4500,0
20240807,173600,387693875,4500,4500,4500,4500,0
20240807,173500,387693875,4500,4500,4500,4500,0
20240807,173400,387693875,4500,4500,4500,4500,0
20240807,173300,387693875,4500,4500,4500,4500,0
20240807,173200,387693875,4500,4500,4500,4500,0
20240807,173100,387693875,4500,4500,4500,4500,0
20240807,173000,387693875,4500,4500,4500,4500,0
20240807,172900,387693875,4500,4500,4500,4500,1488
20240807,172800,387693875,4500,4500,4500,4500,0
20240807,172700,387693875,4500,4500,4500,4500,0
20240807,172600,387693875,4500,4500,4500,4500,0
20240807,172500,387693875,4500,4500,4500,4500,0
20240807,172400,387693875,4500,4500,4500,4500,0
20240807,172300,387693875,4500,4500,4500,4500,0
20240807,172200,387693875,4500,4500,4500,4500,0
20240807,172100,387693875,4500,4500,4500,4500,0
20240807,172000,387693875,4500,4500,4500,4500,0
20240807,171900,387693875,4500,4500,4500,4500,0
20240807,171800,387693875,4500,4500,4500,4500,0
20240807,171700,387693875,4500,4500,4500,4500,0
20240807,171600,387693875,4500,4500,4500,4500,0
20240807,171500,387693875,4500,4500,4500,4500,0
20240807,171400,387693875,4500,4500,4500,4500,0
20240807,171300,387693875,4500,4500,4500,4500,0
20240807,171200,387693875,4500,4500,4500,4500,0
20240807,171100,387693875,4500,4500,4500,4500,0
20240807,171000,387693875,4500,4500,4500,4500,0
20240807,170900,387693875,4500,4500,4500,4500,0
20240807,170800,387693875,4500,4500,4500,4500,0
20240807,170700,387693875,4500,4500,4500,4500,0
20240807,170600,387693875,4500,4500,4500,4500,0
20240807,170500,387693875,4500,4500,4500,4500,0
20240807,170400,387693875,4500,4500,4500,4500,0
20240807,170300,387693875,4500,4500,4500,4500,0
20240807,170200,387693875,4500,4500,4500,4500,0
20240807,170100,387693875,4500,4500,4500,4500,0
20240807,170000,387693875,4500,4500,4500,4500,0
20240807,165900,387693875,4500,4500,4500,4500,1488
20240807,165800,387693875,4500,4500,4500,4500,0
20240807,165700,387693875,4500,4500,4500,4500,0
20240807,165600,387693875,4500,4500,4500,4500,0
20240807,165500,387693875,4500,4500,4500,4500,0
20240807,165400,387693875,4500,4500,4500,4500,0
20240807,165300,387693875,4500,4500,4500,4500,0
20240807,165200,387693875,4500,4500,4500,4500,0
20240807,165100,387693875,4500,4500,4500,4500,0
20240807,165000,387693875,4500,4500,4500,4500,0
20240807,164900,387693875,4500,4500,4500,4500,0
20240807,164800,387693875,4500,4500,4500,4500,0
20240807,164700,387693875,4500,4500,4500,4500,0
20240807,164600,387693875,4500,4500,4500,4500,0
20240807,164500,387693875,4500,4500,4500,4500,0
20240807,164400,387693875,4500,4500,4500,4500,0
20240807,164300,387693875,4500,4500,4500,4500,0
20240807,164200,387693875,4500,4500,4500,4500,0
20240807,164100,387693875,4500,4500,4500,4500,0
20240807,164000,387693875,4500,4500,4500,4500,0
20240807,163900,387693875,4500,4500,4500,4500,0
20240807,163800,387693875,4500,4500,4500,4500,0
20240807,163700,387693875,4500,4500,4500,4500,0
20240807,163600,387693875,4500,4500,4500,4500,0
20240807,163500,387693875,4500,4500,4500,4500,0
20240807,163400,387693875,4500,4500,4500,4500,0
20240807,163300,387693875,4500,4500,4500,4500,0
20240807,163200,387693875,4500,4500,4500,4500,0
20240807,163100,387693875,4500,4500,4500,4500,0
20240807,163000,387693875,4500,4500,4500,4500,0
20240807,162900,387693875,4500,4500,4500,4500,1488
20240807,162800,387693875,4500,4500,4500,4500,0
20240807,162700,387693875,4500,4500,4500,4500,0
20240807,162600,387693875,4500,4500,4500,4500,0
20240807,162500,387693875,4500,4500,4500,4500,0
20240807,162400,387693875,4500,4500,4500,4500,0
20240807,162300,387693875,4500,4500,4500,4500,0
20240807,162200,387693875,4500,4500,4500,4500,0
20240807,162100,387693875,4500,4500,4500,4500,0
20240807,162000,387693875,4500,4500,4500,4500,0
20240807,161900,387693875,4500,4500,4500,4500,0
20240807,161800,387693875,4500,4500,4500,4500,0
20240807,161700,387693875,4500,4500,4500,4500,0
20240807,161600,387693875,4500,4500,4500,4500,0
20240807,161500,387693875,4500,4500,4500,4500,0
20240807,161400,387693875,4500,4500,4500,4500,0
20240807,161300,387693875,4500,4500,4500,4500,0
20240807,161200,387693875,4500,4500,4500,4500,0
20240807,161100,387693875,4500,4500,4500,4500,0
20240807,161000,387693875,4500,4500,4500,4500,0
20240807,160900,387693875,4500,4500,4500,4500,0
20240807,160800,387693875,4500,4500,4500,4500,0
20240807,160700,387693875,4500,4500,4500,4500,0
20240807,160600,387693875,4500,4500,4500,4500,0
20240807,160500,387693875,4500,4500,4500,4500,0
20240807,160400,387693875,4500,4500,4500,4500,0
20240807,160300,387693875,4500,4500,4500,4500,0
20240807,160200,387693875,4500,4500,4500,4500,0
20240807,160100,387693875,4500,4500,4500,4500,0
20240807,160000,387693875,4500,4500,4500,4500,0
20240807,155900,387693875,4500,4500,4500,4500,1488
20240807,155800,387693875,4500,4500,4500,4500,0
20240807,155700,387693875,4500,4500,4500,4500,0
20240807,155600,387693875,4500,4500,4500,4500,0
20240807,155500,387693875,4500,4500,4500,4500,0
20240807,155400,387693875,4500,4500,4500,4500,0
20240807,155300,387693875,4500,4500,4500,4500,0
20240807,155200,387693875,4500,4500,4500,4500,0
20240807,155100,387693875,4500,4500,4500,4500,0
20240807,155000,387693875,4500,4500,4500,4500,0
20240807,154900,387693875,4500,4500,4500,4500,0
20240807,154800,387693875,4500,4500,4500,4500,0
20240807,154700,387693875,4500,4500,4500,4500,0
20240807,154600,387693875,4500,4500,4500,4500,0
20240807,154500,387693875,4500,4500,4500,4500,0
20240807,154400,387693875,4500,4500,4500,4500,0
20240807,154300,387693875,4500,4500,4500,4500,0
20240807,154200,387693875,4500,4500,4500,4500,0
20240807,154100,387693875,4500,4500,4500,4500,0
20240807,154000,387693875,4500,4500,4500,4500,0
20240807,153900,387693875,4500,4500,4500,4500,0
20240807,153800,387693875,4500,4500,4500,4500,0
20240807,153700,387693875,4500,4500,4500,4500,0
20240807,153600,387693875,4500,4500,4500,4500,0
20240807,153500,387693875,4500,4500,4500,4500,0
20240807,153400,387693875,4500,4500,4500,4500,0
20240807,153300,387693875,4500,4500,4500,4500,0
20240807,153200,387693875,4500,4500,4500,4500,0
20240807,153100,387693875,4500,4500,4500,4500,0
20240807,153000,387693875,4500,4500,4500,4500,1488
20240807,152900,380997875,4500,4500,4500,4500,0
20240807,152800,380997875,4500,4500,4500,4500,0
20240807,152700,380997875,4500,4500,4500,4500,0
20240807,152600,380997875,4500,4500,4500,4500,0
20240807,152500,380997875,4500,4500,4500,4500,0
20240807,152400,380997875,4500,4500,4500,4500,0
20240807,152300,380997875,4500,4500,4500,4500,0
20240807,152200,380997875,4500,4500,4500,4500,0
20240807,152100,380997875,4500,4500,4500,4500,0
20240807,152000,380997875,4500,4500,4500,4500,0
20240807,151900,380997875,4500,4510,4520,4500,696
20240807,151800,377859010,4505,4505,4510,4505,505
20240807,151700,375583980,4505,4505,4505,4505,0
20240807,151600,375583980,4505,4505,4505,4505,5
20240807,151500,375561455,4505,4495,4505,4495,60
20240807,151400,375291255,4510,4510,4510,4510,0
20240807,151300,375291255,4510,4510,4510,4510,0
20240807,151200,375291255,4510,4510,4510,4510,50
20240807,151100,375065755,4510,4510,4510,4510,1
20240807,151000,375061245,4490,4500,4500,4490,126
20240807,150900,374495090,4510,4510,4510,4510,371
20240807,150800,372821880,4510,4500,4510,4500,45
20240807,150700,372619090,4510,4510,4510,4510,0
20240807,150600,372619090,4510,4495,4510,4495,31
20240807,150500,372479730,4500,4500,4500,4500,2000
20240807,150400,363479730,4500,4500,4500,4500,400
20240807,150300,361679730,4515,4505,4515,4500,544
20240807,150200,359230400,4505,4505,4505,4505,1
20240807,150100,359225895,4505,4515,4515,4505,200
20240807,150000,358324820,4505,4505,4505,4505,325
20240807,145900,356860695,4510,4515,4515,4510,275
20240807,145800,355619945,4520,4520,4520,4520,20
20240807,145700,355529545,4520,4520,4520,4510,1120
20240807,145600,350477045,4520,4520,4520,4520,3068
20240807,145500,336609685,4525,4525,4525,4525,0
20240807,145400,336609685,4525,4525,4525,4525,91
20240807,145300,336197910,4535,4535,4535,4535,149
20240807,145200,335522195,4525,4530,4530,4525,674
20240807,145100,332472195,4525,4525,4525,4525,159
20240807,145000,331752720,4530,4540,4540,4530,202
20240807,144900,330835660,4540,4540,4540,4540,0
20240807,144800,330835660,4540,4540,4540,4540,0
20240807,144700,330835660,4540,4540,4540,4540,36
20240807,144600,330672220,4535,4535,4535,4535,1
20240807,144500,330667685,4525,4535,4535,4525,200
20240807,144400,329762505,4545,4540,4545,4540,123
20240807,144300,329203585,4540,4535,4540,4535,176
20240807,144200,328404555,4530,4530,4530,4530,0
20240807,144100,328404555,4530,4530,4530,4530,0
20240807,144000,328404555,4530,4530,4530,4530,400
20240807,143900,326592555,4535,4545,4545,4535,267
20240807,143800,325380430,4555,4555,4555,4555,0
20240807,143700,325380430,4555,4555,4555,4555,1
20240807,143600,325375875,4540,4540,4540,4540,23
20240807,143500,325271455,4540,4540,4540,4540,0
20240807,143400,325271455,4540,4550,4550,4540,69
20240807,143300,324957855,4560,4560,4560,4560,10
20240807,143200,324912255,4560,4560,4560,4560,10
20240807,143100,324866655,4560,4560,4560,4560,43
20240807,143000,324670575,4560,4560,4560,4560,695
20240807,142900,321501375,4560,4560,4560,4560,0
20240807,142800,321501375,4560,4560,4560,4560,0
20240807,142700,321501375,4560,4560,4560,4560,50
20240807,142600,321273375,4560,4560,4560,4560,0
20240807,142500,321273375,4560,4560,4560,4560,0
20240807,142400,321273375,4560,4560,4560,4560,0
20240807,142300,321273375,4560,4560,4560,4560,4
20240807,142200,321255135,4560,4560,4560,4560,0
20240807,142100,321255135,4560,4560,4560,4560,0
20240807,142000,321255135,4560,4560,4560,4560,0
20240807,141900,321255135,4560,4560,4560,4560,0
20240807,141800,321255135,4560,4560,4560,4560,0
20240807,141700,321255135,4560,4555,4560,4555,20
20240807,141600,321164025,4555,4555,4555,4555,0
20240807,141500,321164025,4555,4555,4555,4555,0
20240807,141400,321164025,4555,4555,4555,4555,585
20240807,141300,318499350,4560,4560,4560,4560,0
20240807,141200,318499350,4560,4560,4560,4560,65
20240807,141100,318202950,4555,4560,4560,4555,251
20240807,141000,317059395,4560,4560,4560,4560,0
20240807,140900,317059395,4560,4560,4560,4560,0
20240807,140800,317059395,4560,4560,4560,4560,0
20240807,140700,317059395,4560,4560,4560,4560,0
20240807,140600,317059395,4560,4555,4560,4555,2
20240807,140500,317050280,4560,4565,4565,4560,380
20240807,140400,315317475,4560,4560,4560,4560,89
20240807,140300,314911635,4560,4560,4560,4560,1015
20240807,140200,310283235,4560,4560,4560,4560,0
20240807,140100,310283235,4560,4560,4560,4550,137
20240807,140000,309658950,4555,4555,4555,4555,100
20240807,135900,309203450,4555,4555,4555,4555,971
20240807,135800,304780545,4555,4555,4555,4555,0
20240807,135700,304780545,4555,4555,4555,4555,0
20240807,135600,304780545,4555,4555,4555,4555,494
20240807,135500,302530375,4555,4550,4555,4550,408
20240807,135400,300673650,4550,4550,4550,4550,0
20240807,135300,300673650,4550,4550,4550,4550,3
20240807,135200,300660000,4550,4550,4550,4550,0
20240807,135100,300660000,4550,4550,4550,4550,126
20240807,135000,300086700,4550,4555,4555,4550,329
20240807,134900,298589745,4550,4550,4550,4545,1000
20240807,134800,294041140,4555,4555,4555,4550,7
20240807,134700,294009280,4550,4550,4550,4550,2336
20240807,134600,283380480,4550,4545,4550,4545,1501
20240807,134500,276555930,4540,4545,4545,4540,1443
20240807,134400,270002150,4545,4540,4545,4540,2477
20240807,134300,258750920,4540,4540,4540,4540,413
20240807,134200,256875900,4540,4540,4540,4540,209
20240807,134100,255927040,4540,4540,4540,4540,191
20240807,134000,255059900,4540,4535,4540,4535,205
20240807,133900,254129225,4540,4540,4540,4540,0
20240807,133800,254129225,4540,4540,4540,4540,0
20240807,133700,254129225,4540,4535,4540,4535,269
20240807,133600,252909300,4535,4535,4535,4535,95
20240807,133500,252478475,4535,4535,4535,4535,0
20240807,133400,252478475,4535,4535,4535,4535,1138
20240807,133300,247317645,4540,4540,4540,4540,0
20240807,133200,247317645,4540,4540,4540,4540,50
20240807,133100,247090645,4540,4540,4540,4540,1
20240807,133000,247086105,4545,4535,4545,4535,2
20240807,132900,247077025,4540,4540,4540,4540,0
20240807,132800,247077025,4540,4540,4540,4540,0
20240807,132700,247077025,4540,4540,4540,4540,0
20240807,132600,247077025,4540,4540,4540,4540,400
20240807,132500,245261025,4545,4545,4545,4545,400
20240807,132400,243443025,4540,4540,4540,4540,0
20240807,132300,243443025,4540,4540,4540,4540,10
20240807,132200,243397625,4540,4540,4540,4540,0
20240807,132100,243397625,4540,4540,4540,4540,39
20240807,132000,243220565,4545,4545,4545,4545,18
20240807,131900,243138755,4545,4545,4545,4545,0
20240807,131800,243138755,4545,4545,4545,4545,0
20240807,131700,243138755,4545,4545,4545,4545,100
20240807,131600,242684255,4545,4545,4545,4545,100
20240807,131500,242229755,4545,4545,4545,4545,77
20240807,131400,241879790,4540,4540,4540,4540,0
20240807,131300,241879790,4540,4540,4540,4540,0
20240807,131200,241879790,4540,4540,4540,4540,0
20240807,131100,241879790,4540,4540,4540,4540,5
20240807,131000,241857090,4545,4545,4545,4545,99
20240807,130900,241407135,4545,4545,4545,4545,0
20240807,130800,241407135,4545,4545,4545,4545,0
20240807,130700,241407135,4545,4545,4545,4545,0
20240807,130600,241407135,4545,4545,4545,4545,0
20240807,130500,241407135,4545,4545,4545,4545,0
20240807,130400,241407135,4545,4545,4545,4545,0
20240807,130300,241407135,4545,4545,4545,4545,0
20240807,130200,241407135,4545,4545,4545,4545,0
20240807,130100,241407135,4545,4545,4545,4545,0
20240807,130000,241407135,4545,4545,4545,4545,3
20240807,125900,241393500,4545,4545,4545,4545,1
20240807,125800,241388955,4545,4545,4545,4545,2
20240807,125700,241379865,4540,4540,4540,4540,0
20240807,125600,241379865,4540,4540,4540,4540,180
20240807,125500,240562665,4540,4540,4540,4540,20
20240807,125400,240471865,4540,4540,4540,4540,100
20240807,125300,240017865,4545,4540,4545,4540,201
20240807,125200,239105320,4545,4545,4545,4545,0
20240807,125100,239105320,4545,4545,4545,4545,0
20240807,125000,239105320,4545,4545,4545,4545,0
20240807,124900,239105320,4545,4545,4545,4545,0
20240807,124800,239105320,4545,4545,4545,4545,1
20240807,124700,239100775,4540,4540,4540,4540,0
20240807,124600,239100775,4540,4540,4540,4540,453
20240807,124500,237044155,4540,4540,4540,4540,1
20240807,124400,237039615,4545,4545,4545,4545,10
20240807,124300,236994165,4545,4545,4545,4545,210
20240807,124200,236039715,4545,4545,4545,4545,2
20240807,124100,236030625,4545,4545,4545,4545,9
20240807,124000,235989720,4540,4540,4540,4540,0
20240807,123900,235989720,4540,4540,4540,4540,0
20240807,123800,235989720,4540,4540,4540,4540,0
20240807,123700,235989720,4540,4545,4545,4540,3
20240807,123600,235976095,4545,4545,4545,4545,0
20240807,123500,235976095,4545,4545,4545,4545,0
20240807,123400,235976095,4545,4545,4545,4545,0
20240807,123300,235976095,4545,4545,4545,4545,0
20240807,123200,235976095,4545,4545,4545,4545,0
20240807,123100,235976095,4545,4545,4545,4545,1
20240807,123000,235971550,4545,4545,4545,4545,0
20240807,122900,235971550,4545,4545,4545,4545,0
20240807,122800,235971550,4545,4545,4545,4545,100
20240807,122700,235517050,4545,4545,4545,4545,19
20240807,122600,235430695,4535,4535,4535,4535,1
20240807,122500,235426160,4545,4545,4545,4545,1
20240807,122400,235421615,4545,4545,4545,4545,45
20240807,122300,235217090,4545,4545,4545,4545,0
20240807,122200,235217090,4545,4545,4545,4545,0
20240807,122100,235217090,4545,4545,4545,4545,0
20240807,122000,235217090,4545,4545,4545,4545,1
20240807,121900,235212545,4540,4540,4540,4540,0
20240807,121800,235212545,4540,4540,4540,4540,41
20240807,121700,235026405,4545,4545,4545,4545,0
20240807,121600,235026405,4545,4545,4545,4545,0
20240807,121500,235026405,4545,4545,4545,4545,20
20240807,121400,234935505,4545,4545,4545,4545,1
20240807,121300,234930960,4540,4540,4540,4540,3
20240807,121200,234917340,4550,4550,4550,4550,0
20240807,121100,234917340,4550,4550,4550,4550,0
20240807,121000,234917340,4550,4530,4550,4530,419
20240807,120900,233018830,4530,4530,4530,4530,23
20240807,120800,232914640,4545,4545,4545,4545,1
20240807,120700,232910095,4545,4545,4545,4545,0
20240807,120600,232910095,4545,4545,4545,4545,221
20240807,120500,231905650,4545,4545,4545,4545,0
20240807,120400,231905650,4545,4545,4545,4545,0
20240807,120300,231905650,4545,4545,4545,4545,23
20240807,120200,231801115,4545,4545,4545,4545,0
20240807,120100,231801115,4545,4545,4545,4545,1
20240807,120000,231796570,4545,4545,4545,4545,37
20240807,115900,231628405,4545,4525,4545,4525,493
20240807,115800,229397560,4525,4535,4535,4525,22
20240807,115700,229297930,4545,4540,4545,4540,541
20240807,115600,226841535,4545,4545,4545,4545,18
20240807,115500,226759725,4545,4545,4545,4545,2
20240807,115400,226750635,4545,4545,4545,4545,26
20240807,115300,226632465,4545,4545,4545,4545,0
20240807,115200,226632465,4545,4550,4550,4545,93
20240807,115100,226209475,4550,4550,4550,4550,184
20240807,115000,225372275,4550,4550,4550,4550,4
20240807,114900,225354075,4550,4550,4550,4545,1617
20240807,114800,217997225,4550,4540,4550,4540,1363
20240807,114700,211796690,4545,4545,4545,4545,200
20240807,114600,210887690,4550,4550,4550,4550,44
20240807,114500,210687490,4550,4540,4550,4530,448
20240807,114400,208652630,4550,4550,4550,4550,500
20240807,114300,206377630,4550,4550,4550,4550,0
20240807,114200,206377630,4550,4545,4550,4545,88
20240807,114100,205977560,4545,4545,4545,4545,0
20240807,114000,205977560,4545,4545,4545,4545,1
20240807,113900,205973015,4545,4545,4545,4545,2
20240807,113800,205963925,4545,4545,4545,4545,0
20240807,113700,205963925,4545,4545,4545,4545,0
20240807,113600,205963925,4545,4545,4545,4545,0
20240807,113500,205963925,4545,4545,4545,4545,1
20240807,113400,205959380,4550,4550,4550,4550,0
20240807,113300,205959380,4550,4550,4550,4550,0
20240807,113200,205959380,4550,4550,4550,4550,0
20240807,113100,205959380,4550,4550,4550,4550,12
20240807,113000,205904780,4550,4550,4550,4550,0
20240807,112900,205904780,4550,4545,4550,4545,25
20240807,112800,205791150,4545,4545,4545,4545,76
20240807,112700,205445730,4545,4545,4545,4545,0
20240807,112600,205445730,4545,4550,4550,4545,261
20240807,112500,204259365,4545,4540,4545,4540,1280
20240807,112400,198445800,4540,4540,4540,4540,0
20240807,112300,198445800,4540,4540,4540,4540,1
20240807,112200,198441260,4535,4535,4535,4535,0
20240807,112100,198441260,4535,4535,4535,4535,2
20240807,112000,198432190,4540,4540,4540,4540,0
20240807,111900,198432190,4540,4540,4540,4540,0
20240807,111800,198432190,4540,4540,4540,4540,1
20240807,111700,198427650,4540,4540,4540,4540,0
20240807,111600,198427650,4540,4540,4540,4540,19
20240807,111500,198341390,4540,4540,4540,4540,1
20240807,111400,198336850,4540,4540,4540,4540,30
20240807,111300,198200650,4540,4540,4540,4540,22
20240807,111200,198100770,4540,4535,4540,4535,1229
20240807,111100,192527250,4535,4535,4535,4535,44
20240807,111000,192327710,4535,4535,4535,4535,8
20240807,110900,192291430,4535,4520,4535,4520,1982
20240807,110800,183327030,4520,4520,4520,4520,243
20240807,110700,182228670,4520,4530,4530,4520,1001
20240807,110600,177704140,4530,4530,4530,4530,1
20240807,110500,177699610,4530,4530,4530,4530,0
20240807,110400,177699610,4530,4530,4530,4530,0
20240807,110300,177699610,4530,4530,4530,4530,0
20240807,110200,177699610,4530,4535,4535,4530,262
20240807,110100,176512470,4535,4540,4540,4535,16
20240807,110000,176439895,4540,4540,4540,4540,0
20240807,105900,176439895,4540,4540,4540,4540,0
20240807,105800,176439895,4540,4540,4540,4540,0
20240807,105700,176439895,4540,4540,4540,4540,50
20240807,105600,176212895,4540,4535,4540,4535,645
20240807,105500,173286840,4540,4540,4540,4540,212
20240807,105400,172324360,4540,4540,4540,4540,969
20240807,105300,167925100,4540,4540,4540,4540,19
20240807,105200,167838840,4540,4540,4540,4540,0
20240807,105100,167838840,4540,4540,4540,4540,0
20240807,105000,167838840,4540,4540,4540,4530,47
20240807,104900,167625865,4535,4535,4535,4535,391
20240807,104800,165852680,4530,4530,4530,4530,100
20240807,104700,165399680,4535,4530,4535,4530,2
20240807,104600,165390615,4530,4530,4530,4530,0
20240807,104500,165390615,4530,4530,4530,4530,98
20240807,104400,164946675,4530,4530,4530,4530,2
20240807,104300,164937615,4535,4530,4535,4530,30
20240807,104200,164801710,4535,4535,4535,4535,0
20240807,104100,164801710,4535,4535,4535,4535,0
20240807,104000,164801710,4535,4525,4535,4510,854
20240807,103900,160937315,4525,4505,4525,4505,111
20240807,103800,160435940,4525,4525,4525,4525,1
20240807,103700,160431415,4525,4525,4525,4525,0
20240807,103600,160431415,4525,4525,4525,4525,0
20240807,103500,160431415,4525,4525,4525,4525,0
20240807,103400,160431415,4525,4525,4525,4525,0
20240807,103300,160431415,4525,4525,4525,4505,53
20240807,103200,160192590,4520,4520,4520,4520,988
20240807,103100,155726830,4520,4520,4520,4520,43
20240807,103000,155532470,4520,4500,4520,4500,5
20240807,102900,155509950,4500,4495,4520,4495,5714
20240807,102800,129799835,4495,4495,4495,4495,1
20240807,102700,129795340,4485,4495,4495,4485,23
20240807,102600,129692175,4490,4490,4490,4490,439
20240807,102500,127721065,4490,4490,4490,4490,100
20240807,102400,127272065,4490,4490,4490,4490,0
20240807,102300,127272065,4490,4490,4490,4490,0
20240807,102200,127272065,4490,4490,4490,4490,1
20240807,102100,127267575,4490,4490,4490,4490,0
20240807,102000,127267575,4490,4490,4490,4490,10
20240807,101900,127222675,4490,4490,4490,4490,0
20240807,101800,127222675,4490,4490,4490,4490,0
20240807,101700,127222675,4490,4490,4490,4490,0
20240807,101600,127222675,4490,4490,4490,4490,5
20240807,101500,127200225,4490,4490,4490,4490,0
20240807,101400,127200225,4490,4490,4490,4490,0
20240807,101300,127200225,4490,4490,4490,4490,0
20240807,101200,127200225,4490,4490,4490,4490,3
20240807,101100,127186755,4490,4490,4490,4490,2
20240807,101000,127177775,4490,4490,4490,4490,31
20240807,100900,127038585,4490,4490,4490,4490,10
20240807,100800,126993685,4490,4490,4490,4490,1
20240807,100700,126989195,4480,4490,4490,4480,15
20240807,100600,126921920,4495,4495,4495,4495,0
20240807,100500,126921920,4495,4495,4500,4495,8003
20240807,100400,90948425,4495,4495,4495,4495,0
20240807,100300,90948425,4495,4470,4495,4470,104
20240807,100200,90483520,4470,4470,4470,4470,30
20240807,100100,90349420,4495,4495,4495,4495,2
20240807,100000,90340430,4495,4495,4495,4495,0
20240807,095900,90340430,4495,4495,4495,4495,2
20240807,095800,90331440,4470,4490,4495,4470,71
20240807,095700,90013525,4490,4495,4495,4490,32
20240807,095600,89869835,4500,4490,4500,4490,108
20240807,095500,89384025,4490,4475,4490,4475,2364
20240807,095400,78791325,4475,4475,4475,4475,0
20240807,095300,78791325,4475,4475,4475,4475,1
20240807,095200,78786850,4475,4475,4475,4475,8
20240807,095100,78751050,4480,4480,4480,4480,0
20240807,095000,78751050,4480,4480,4480,4480,0
20240807,094900,78751050,4480,4480,4480,4475,4
20240807,094800,78733140,4465,4470,4480,4465,2006
20240807,094700,69766335,4485,4480,4485,4480,187
20240807,094600,68928565,4485,4490,4490,4485,417
20240807,094500,67058205,4485,4485,4485,4485,0
20240807,094400,67058205,4485,4485,4485,4485,454
20240807,094300,65022015,4490,4490,4490,4490,1
20240807,094200,65017525,4490,4490,4490,4490,1
20240807,094100,65013035,4480,4480,4480,4480,0
20240807,094000,65013035,4480,4480,4480,4480,0
20240807,093900,65013035,4480,4480,4480,4480,1
20240807,093800,65008555,4480,4480,4480,4480,11
20240807,093700,64959275,4495,4495,4495,4495,2
20240807,093600,64950285,4495,4495,4495,4495,401
20240807,093500,63147790,4500,4500,4500,4500,2
20240807,093400,63138790,4480,4480,4480,4480,0
20240807,093300,63138790,4480,4480,4480,4480,0
20240807,093200,63138790,4480,4480,4480,4480,0
20240807,093100,63138790,4480,4485,4485,4480,248
20240807,093000,62026590,4495,4490,4500,4480,3961
20240807,092900,44222530,4485,4480,4485,4480,1349
20240807,092800,38176010,4475,4475,4475,4475,90
20240807,092700,37773260,4485,4485,4485,4485,0
20240807,092600,37773260,4485,4485,4485,4485,0
20240807,092500,37773260,4485,4485,4485,4485,748
20240807,092400,34418480,4485,4475,4485,4475,1570
20240807,092300,27383095,4475,4470,4475,4470,1095
20240807,092200,22488115,4470,4465,4470,4465,254
20240807,092100,21352745,4470,4470,4470,4470,0
20240807,092000,21352745,4470,4470,4470,4470,6
20240807,091900,21325925,4470,4455,4470,4450,110
20240807,091800,20836220,4470,4455,4470,4455,39
20240807,091700,20662325,4455,4460,4460,4455,103
20240807,091600,20203445,4460,4465,4465,4460,32
20240807,091500,20060680,4465,4480,4485,4465,123
20240807,091400,19509395,4475,4475,4475,4475,1
20240807,091300,19504920,4475,4475,4480,4470,161
20240807,091200,18784055,4480,4475,4480,4475,85
20240807,091100,18403675,4475,4450,4475,4450,329
20240807,091000,16935225,4450,4455,4455,4450,8
20240807,090900,16899620,4460,4460,4460,4460,17
20240807,090800,16823800,4460,4460,4460,4460,0
20240807,090700,16823800,4460,4460,4460,4460,2
20240807,090600,16814880,4460,4460,4460,4460,121
20240807,090500,16275220,4460,4445,4460,4445,324
20240807,090400,14831905,4440,4440,4440,4440,1
20240807,090300,14827465,4435,4425,4435,4425,177
20240807,090200,14042970,4425,4425,4425,4425,300
20240807,090100,12715470,4425,4420,4425,4420,354
20240807,090000,11149215,4430,4390,4450,4390,2535