KissMeData/014580/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185900,167966295,4610,4610,4610,4610,868
20240813,185800,167966295,4610,4610,4610,4610,0
20240813,185700,167966295,4610,4610,4610,4610,0
20240813,185600,167966295,4610,4610,4610,4610,0
20240813,185500,167966295,4610,4610,4610,4610,0
20240813,185400,167966295,4610,4610,4610,4610,0
20240813,185300,167966295,4610,4610,4610,4610,0
20240813,185200,167966295,4610,4610,4610,4610,0
20240813,185100,167966295,4610,4610,4610,4610,0
20240813,185000,167966295,4610,4610,4610,4610,0
20240813,184900,167966295,4610,4610,4610,4610,0
20240813,184800,167966295,4610,4610,4610,4610,0
20240813,184700,167966295,4610,4610,4610,4610,0
20240813,184600,167966295,4610,4610,4610,4610,0
20240813,184500,167966295,4610,4610,4610,4610,0
20240813,184400,167966295,4610,4610,4610,4610,0
20240813,184300,167966295,4610,4610,4610,4610,0
20240813,184200,167966295,4610,4610,4610,4610,0
20240813,184100,167966295,4610,4610,4610,4610,0
20240813,184000,167966295,4610,4610,4610,4610,0
20240813,183900,167966295,4610,4610,4610,4610,0
20240813,183800,167966295,4610,4610,4610,4610,0
20240813,183700,167966295,4610,4610,4610,4610,0
20240813,183600,167966295,4610,4610,4610,4610,0
20240813,183500,167966295,4610,4610,4610,4610,0
20240813,183400,167966295,4610,4610,4610,4610,0
20240813,183300,167966295,4610,4610,4610,4610,0
20240813,183200,167966295,4610,4610,4610,4610,0
20240813,183100,167966295,4610,4610,4610,4610,0
20240813,183000,167966295,4610,4610,4610,4610,0
20240813,182900,167966295,4610,4610,4610,4610,868
20240813,182800,167966295,4610,4610,4610,4610,0
20240813,182700,167966295,4610,4610,4610,4610,0
20240813,182600,167966295,4610,4610,4610,4610,0
20240813,182500,167966295,4610,4610,4610,4610,0
20240813,182400,167966295,4610,4610,4610,4610,0
20240813,182300,167966295,4610,4610,4610,4610,0
20240813,182200,167966295,4610,4610,4610,4610,0
20240813,182100,167966295,4610,4610,4610,4610,0
20240813,182000,167966295,4610,4610,4610,4610,0
20240813,181900,167966295,4610,4610,4610,4610,0
20240813,181800,167966295,4610,4610,4610,4610,0
20240813,181700,167966295,4610,4610,4610,4610,0
20240813,181600,167966295,4610,4610,4610,4610,0
20240813,181500,167966295,4610,4610,4610,4610,0
20240813,181400,167966295,4610,4610,4610,4610,0
20240813,181300,167966295,4610,4610,4610,4610,0
20240813,181200,167966295,4610,4610,4610,4610,0
20240813,181100,167966295,4610,4610,4610,4610,0
20240813,181000,167966295,4610,4610,4610,4610,0
20240813,180900,167966295,4610,4610,4610,4610,0
20240813,180800,167966295,4610,4610,4610,4610,0
20240813,180700,167966295,4610,4610,4610,4610,0
20240813,180600,167966295,4610,4610,4610,4610,0
20240813,180500,167966295,4610,4610,4610,4610,0
20240813,180400,167966295,4610,4610,4610,4610,0
20240813,180300,167966295,4610,4610,4610,4610,0
20240813,180200,167966295,4610,4610,4610,4610,0
20240813,180100,167966295,4610,4610,4610,4610,0
20240813,180000,167966295,4610,4610,4610,4610,0
20240813,175900,167966295,4610,4610,4610,4610,868
20240813,175800,167966295,4610,4610,4610,4610,0
20240813,175700,167966295,4610,4610,4610,4610,0
20240813,175600,167966295,4610,4610,4610,4610,0
20240813,175500,167966295,4610,4610,4610,4610,0
20240813,175400,167966295,4610,4610,4610,4610,0
20240813,175300,167966295,4610,4610,4610,4610,0
20240813,175200,167966295,4610,4610,4610,4610,0
20240813,175100,167966295,4610,4610,4610,4610,0
20240813,175000,167966295,4610,4610,4610,4610,0
20240813,174900,167966295,4610,4610,4610,4610,0
20240813,174800,167966295,4610,4610,4610,4610,0
20240813,174700,167966295,4610,4610,4610,4610,0
20240813,174600,167966295,4610,4610,4610,4610,0
20240813,174500,167966295,4610,4610,4610,4610,0
20240813,174400,167966295,4610,4610,4610,4610,0
20240813,174300,167966295,4610,4610,4610,4610,0
20240813,174200,167966295,4610,4610,4610,4610,0
20240813,174100,167966295,4610,4610,4610,4610,0
20240813,174000,167966295,4610,4610,4610,4610,0
20240813,173900,167966295,4610,4610,4610,4610,0
20240813,173800,167966295,4610,4610,4610,4610,0
20240813,173700,167966295,4610,4610,4610,4610,0
20240813,173600,167966295,4610,4610,4610,4610,0
20240813,173500,167966295,4610,4610,4610,4610,0
20240813,173400,167966295,4610,4610,4610,4610,0
20240813,173300,167966295,4610,4610,4610,4610,0
20240813,173200,167966295,4610,4610,4610,4610,0
20240813,173100,167966295,4610,4610,4610,4610,0
20240813,173000,167966295,4610,4610,4610,4610,0
20240813,172900,167966295,4610,4610,4610,4610,868
20240813,172800,167966295,4610,4610,4610,4610,0
20240813,172700,167966295,4610,4610,4610,4610,0
20240813,172600,167966295,4610,4610,4610,4610,0
20240813,172500,167966295,4610,4610,4610,4610,0
20240813,172400,167966295,4610,4610,4610,4610,0
20240813,172300,167966295,4610,4610,4610,4610,0
20240813,172200,167966295,4610,4610,4610,4610,0
20240813,172100,167966295,4610,4610,4610,4610,0
20240813,172000,167966295,4610,4610,4610,4610,0
20240813,171900,167966295,4610,4610,4610,4610,0
20240813,171800,167966295,4610,4610,4610,4610,0
20240813,171700,167966295,4610,4610,4610,4610,0
20240813,171600,167966295,4610,4610,4610,4610,0
20240813,171500,167966295,4610,4610,4610,4610,0
20240813,171400,167966295,4610,4610,4610,4610,0
20240813,171300,167966295,4610,4610,4610,4610,0
20240813,171200,167966295,4610,4610,4610,4610,0
20240813,171100,167966295,4610,4610,4610,4610,0
20240813,171000,167966295,4610,4610,4610,4610,0
20240813,170900,167966295,4610,4610,4610,4610,0
20240813,170800,167966295,4610,4610,4610,4610,0
20240813,170700,167966295,4610,4610,4610,4610,0
20240813,170600,167966295,4610,4610,4610,4610,0
20240813,170500,167966295,4610,4610,4610,4610,0
20240813,170400,167966295,4610,4610,4610,4610,0
20240813,170300,167966295,4610,4610,4610,4610,0
20240813,170200,167966295,4610,4610,4610,4610,0
20240813,170100,167966295,4610,4610,4610,4610,0
20240813,170000,167966295,4610,4610,4610,4610,0
20240813,165900,167966295,4610,4610,4610,4610,868
20240813,165800,167966295,4610,4610,4610,4610,0
20240813,165700,167966295,4610,4610,4610,4610,0
20240813,165600,167966295,4610,4610,4610,4610,0
20240813,165500,167966295,4610,4610,4610,4610,0
20240813,165400,167966295,4610,4610,4610,4610,0
20240813,165300,167966295,4610,4610,4610,4610,0
20240813,165200,167966295,4610,4610,4610,4610,0
20240813,165100,167966295,4610,4610,4610,4610,0
20240813,165000,167966295,4610,4610,4610,4610,0
20240813,164900,167966295,4610,4610,4610,4610,0
20240813,164800,167966295,4610,4610,4610,4610,0
20240813,164700,167966295,4610,4610,4610,4610,0
20240813,164600,167966295,4610,4610,4610,4610,0
20240813,164500,167966295,4610,4610,4610,4610,0
20240813,164400,167966295,4610,4610,4610,4610,0
20240813,164300,167966295,4610,4610,4610,4610,0
20240813,164200,167966295,4610,4610,4610,4610,0
20240813,164100,167966295,4610,4610,4610,4610,0
20240813,164000,167966295,4610,4610,4610,4610,0
20240813,163900,167966295,4610,4610,4610,4610,0
20240813,163800,167966295,4610,4610,4610,4610,0
20240813,163700,167966295,4610,4610,4610,4610,0
20240813,163600,167966295,4610,4610,4610,4610,0
20240813,163500,167966295,4610,4610,4610,4610,0
20240813,163400,167966295,4610,4610,4610,4610,0
20240813,163300,167966295,4610,4610,4610,4610,0
20240813,163200,167966295,4610,4610,4610,4610,0
20240813,163100,167966295,4610,4610,4610,4610,0
20240813,163000,167966295,4610,4610,4610,4610,0
20240813,162900,167966295,4610,4610,4610,4610,868
20240813,162800,167966295,4610,4610,4610,4610,0
20240813,162700,167966295,4610,4610,4610,4610,0
20240813,162600,167966295,4610,4610,4610,4610,0
20240813,162500,167966295,4610,4610,4610,4610,0
20240813,162400,167966295,4610,4610,4610,4610,0
20240813,162300,167966295,4610,4610,4610,4610,0
20240813,162200,167966295,4610,4610,4610,4610,0
20240813,162100,167966295,4610,4610,4610,4610,0
20240813,162000,167966295,4610,4610,4610,4610,0
20240813,161900,167966295,4610,4610,4610,4610,0
20240813,161800,167966295,4610,4610,4610,4610,0
20240813,161700,167966295,4610,4610,4610,4610,0
20240813,161600,167966295,4610,4610,4610,4610,0
20240813,161500,167966295,4610,4610,4610,4610,0
20240813,161400,167966295,4610,4610,4610,4610,0
20240813,161300,167966295,4610,4610,4610,4610,0
20240813,161200,167966295,4610,4610,4610,4610,0
20240813,161100,167966295,4610,4610,4610,4610,0
20240813,161000,167966295,4610,4610,4610,4610,0
20240813,160900,167966295,4610,4610,4610,4610,0
20240813,160800,167966295,4610,4610,4610,4610,0
20240813,160700,167966295,4610,4610,4610,4610,0
20240813,160600,167966295,4610,4610,4610,4610,0
20240813,160500,167966295,4610,4610,4610,4610,0
20240813,160400,167966295,4610,4610,4610,4610,0
20240813,160300,167966295,4610,4610,4610,4610,0
20240813,160200,167966295,4610,4610,4610,4610,0
20240813,160100,167966295,4610,4610,4610,4610,0
20240813,160000,167966295,4610,4610,4610,4610,0
20240813,155900,167966295,4610,4610,4610,4610,868
20240813,155800,167966295,4610,4610,4610,4610,0
20240813,155700,167966295,4610,4610,4610,4610,0
20240813,155600,167966295,4610,4610,4610,4610,0
20240813,155500,167966295,4610,4610,4610,4610,0
20240813,155400,167966295,4610,4610,4610,4610,0
20240813,155300,167966295,4610,4610,4610,4610,0
20240813,155200,167966295,4610,4610,4610,4610,0
20240813,155100,167966295,4610,4610,4610,4610,0
20240813,155000,167966295,4610,4610,4610,4610,0
20240813,154900,167966295,4610,4610,4610,4610,0
20240813,154800,167966295,4610,4610,4610,4610,0
20240813,154700,167966295,4610,4610,4610,4610,0
20240813,154600,167966295,4610,4610,4610,4610,0
20240813,154500,167966295,4610,4610,4610,4610,0
20240813,154400,167966295,4610,4610,4610,4610,0
20240813,154300,167966295,4610,4610,4610,4610,0
20240813,154200,167966295,4610,4610,4610,4610,0
20240813,154100,167966295,4610,4610,4610,4610,0
20240813,154000,167966295,4610,4610,4610,4610,0
20240813,153900,167966295,4610,4610,4610,4610,0
20240813,153800,167966295,4610,4610,4610,4610,0
20240813,153700,167966295,4610,4610,4610,4610,0
20240813,153600,167966295,4610,4610,4610,4610,0
20240813,153500,167966295,4610,4610,4610,4610,0
20240813,153400,167966295,4610,4610,4610,4610,0
20240813,153300,167966295,4610,4610,4610,4610,0
20240813,153200,167966295,4610,4610,4610,4610,0
20240813,153100,167966295,4610,4610,4610,4610,0
20240813,153000,167966295,4610,4610,4610,4610,868
20240813,152900,163964815,4620,4620,4620,4620,0
20240813,152800,163964815,4620,4620,4620,4620,0
20240813,152700,163964815,4620,4620,4620,4620,0
20240813,152600,163964815,4620,4620,4620,4620,0
20240813,152500,163964815,4620,4620,4620,4620,0
20240813,152400,163964815,4620,4620,4620,4620,0
20240813,152300,163964815,4620,4620,4620,4620,0
20240813,152200,163964815,4620,4620,4620,4620,0
20240813,152100,163964815,4620,4620,4620,4620,0
20240813,152000,163964815,4620,4620,4620,4620,0
20240813,151900,163964815,4620,4590,4620,4585,219
20240813,151800,162958385,4595,4600,4600,4595,13
20240813,151700,162898620,4615,4615,4615,4615,18
20240813,151600,162815550,4620,4620,4620,4620,0
20240813,151500,162815550,4620,4620,4620,4620,0
20240813,151400,162815550,4620,4595,4620,4590,1003
20240813,151300,158211680,4590,4605,4620,4590,558
20240813,151200,155643090,4605,4600,4605,4600,344
20240813,151100,154060685,4600,4600,4600,4600,0
20240813,151000,154060685,4600,4600,4600,4600,13
20240813,150900,154000885,4600,4590,4600,4590,2
20240813,150800,153991695,4585,4585,4585,4585,1
20240813,150700,153987110,4600,4600,4600,4600,18
20240813,150600,153904310,4600,4600,4600,4600,0
20240813,150500,153904310,4600,4600,4600,4600,0
20240813,150400,153904310,4600,4600,4600,4600,0
20240813,150300,153904310,4600,4600,4600,4600,18
20240813,150200,153821510,4590,4590,4590,4590,242
20240813,150100,152710730,4590,4590,4590,4590,0
20240813,150000,152710730,4590,4590,4590,4590,0
20240813,145900,152710730,4590,4590,4590,4590,0
20240813,145800,152710730,4590,4590,4590,4590,17
20240813,145700,152632700,4590,4590,4590,4590,1
20240813,145600,152628110,4570,4570,4570,4570,30
20240813,145500,152491010,4590,4590,4590,4590,0
20240813,145400,152491010,4590,4590,4590,4590,1
20240813,145300,152486420,4565,4565,4565,4565,0
20240813,145200,152486420,4565,4565,4565,4565,0
20240813,145100,152486420,4565,4565,4565,4565,0
20240813,145000,152486420,4565,4565,4565,4565,0
20240813,144900,152486420,4565,4590,4590,4565,66
20240813,144800,152183505,4560,4570,4570,4560,1002
20240813,144700,147608710,4590,4590,4590,4590,0
20240813,144600,147608710,4590,4590,4590,4590,0
20240813,144500,147608710,4590,4590,4590,4590,1
20240813,144400,147604120,4590,4590,4590,4590,0
20240813,144300,147604120,4590,4590,4590,4590,0
20240813,144200,147604120,4590,4590,4590,4590,1
20240813,144100,147599530,4570,4570,4570,4570,0
20240813,144000,147599530,4570,4570,4570,4570,1
20240813,143900,147594960,4570,4590,4590,4570,539
20240813,143800,145131710,4590,4590,4590,4590,0
20240813,143700,145131710,4590,4590,4590,4590,0
20240813,143600,145131710,4590,4590,4590,4590,0
20240813,143500,145131710,4590,4590,4590,4590,0
20240813,143400,145131710,4590,4590,4590,4590,2
20240813,143300,145122530,4590,4590,4590,4590,6
20240813,143200,145094990,4590,4590,4590,4590,4
20240813,143100,145076630,4600,4600,4600,4600,0
20240813,143000,145076630,4600,4600,4600,4600,0
20240813,142900,145076630,4600,4600,4600,4600,0
20240813,142800,145076630,4600,4600,4600,4600,0
20240813,142700,145076630,4600,4600,4600,4600,0
20240813,142600,145076630,4600,4600,4600,4600,0
20240813,142500,145076630,4600,4600,4600,4600,0
20240813,142400,145076630,4600,4600,4600,4600,0
20240813,142300,145076630,4600,4600,4600,4600,0
20240813,142200,145076630,4600,4600,4600,4600,0
20240813,142100,145076630,4600,4600,4600,4600,0
20240813,142000,145076630,4600,4600,4600,4600,0
20240813,141900,145076630,4600,4600,4600,4600,40
20240813,141800,144892630,4600,4600,4600,4600,0
20240813,141700,144892630,4600,4600,4600,4600,0
20240813,141600,144892630,4600,4585,4600,4585,200
20240813,141500,143974485,4580,4580,4580,4580,0
20240813,141400,143974485,4580,4580,4580,4580,0
20240813,141300,143974485,4580,4580,4580,4580,0
20240813,141200,143974485,4580,4580,4580,4580,0
20240813,141100,143974485,4580,4580,4580,4580,30
20240813,141000,143837085,4580,4580,4580,4580,0
20240813,140900,143837085,4580,4580,4580,4580,0
20240813,140800,143837085,4580,4580,4580,4580,0
20240813,140700,143837085,4580,4575,4580,4575,200
20240813,140600,142921640,4565,4565,4565,4565,0
20240813,140500,142921640,4565,4565,4565,4565,0
20240813,140400,142921640,4565,4565,4565,4565,0
20240813,140300,142921640,4565,4565,4565,4565,67
20240813,140200,142615785,4570,4570,4570,4570,0
20240813,140100,142615785,4570,4570,4570,4570,0
20240813,140000,142615785,4570,4570,4570,4570,0
20240813,135900,142615785,4570,4585,4585,4570,271
20240813,135800,141377240,4565,4565,4565,4565,0
20240813,135700,141377240,4565,4565,4565,4565,0
20240813,135600,141377240,4565,4565,4565,4565,0
20240813,135500,141377240,4565,4565,4565,4565,65
20240813,135400,141080515,4565,4565,4565,4565,0
20240813,135300,141080515,4565,4560,4565,4560,55
20240813,135200,140829690,4555,4555,4555,4555,55
20240813,135100,140579165,4555,4555,4555,4555,188
20240813,135000,139722825,4555,4555,4555,4555,100
20240813,134900,139267325,4565,4565,4565,4565,0
20240813,134800,139267325,4565,4565,4565,4565,83
20240813,134700,138888430,4560,4560,4560,4560,0
20240813,134600,138888430,4560,4560,4560,4560,550
20240813,134500,136380430,4570,4560,4570,4560,329
20240813,134400,134877010,4565,4570,4570,4565,107
20240813,134300,134388070,4570,4590,4590,4570,37
20240813,134200,134218735,4590,4590,4590,4590,0
20240813,134100,134218735,4590,4590,4590,4590,0
20240813,134000,134218735,4590,4590,4590,4590,0
20240813,133900,134218735,4590,4590,4590,4590,0
20240813,133800,134218735,4590,4590,4590,4590,10
20240813,133700,134172835,4575,4575,4575,4575,0
20240813,133600,134172835,4575,4575,4575,4575,0
20240813,133500,134172835,4575,4590,4590,4575,16
20240813,133400,134099410,4590,4590,4590,4590,0
20240813,133300,134099410,4590,4590,4590,4590,5
20240813,133200,134076460,4575,4575,4575,4575,1
20240813,133100,134071885,4590,4590,4590,4590,0
20240813,133000,134071885,4590,4590,4590,4590,0
20240813,132900,134071885,4590,4590,4590,4590,0
20240813,132800,134071885,4590,4590,4590,4590,5
20240813,132700,134048935,4605,4605,4605,4605,0
20240813,132600,134048935,4605,4605,4605,4605,0
20240813,132500,134048935,4605,4605,4605,4605,0
20240813,132400,134048935,4605,4605,4605,4605,0
20240813,132300,134048935,4605,4605,4605,4605,5
20240813,132200,134025910,4605,4605,4605,4605,0
20240813,132100,134025910,4605,4590,4605,4550,2043
20240813,132000,124711350,4600,4600,4600,4600,0
20240813,131900,124711350,4600,4600,4600,4600,0
20240813,131800,124711350,4600,4600,4600,4600,5
20240813,131700,124688350,4600,4600,4600,4600,30
20240813,131600,124550350,4600,4600,4600,4600,0
20240813,131500,124550350,4600,4600,4600,4600,1
20240813,131400,124545750,4595,4595,4595,4595,0
20240813,131300,124545750,4595,4595,4595,4595,100
20240813,131200,124086250,4595,4595,4595,4595,4
20240813,131100,124067870,4595,4595,4595,4595,0
20240813,131000,124067870,4595,4595,4595,4595,0
20240813,130900,124067870,4595,4595,4595,4595,0
20240813,130800,124067870,4595,4595,4595,4595,0
20240813,130700,124067870,4595,4595,4595,4595,6
20240813,130600,124040300,4575,4575,4575,4575,30
20240813,130500,123903050,4590,4590,4590,4590,0
20240813,130400,123903050,4590,4590,4590,4590,10
20240813,130300,123857150,4590,4590,4590,4590,0
20240813,130200,123857150,4590,4590,4590,4590,105
20240813,130100,123375200,4590,4590,4590,4590,0
20240813,130000,123375200,4590,4590,4590,4590,1
20240813,125900,123370610,4575,4585,4585,4575,180
20240813,125800,122545520,4580,4580,4580,4580,22
20240813,125700,122444760,4590,4590,4590,4590,5
20240813,125600,122421810,4590,4590,4590,4590,1
20240813,125500,122417220,4590,4590,4590,4590,0
20240813,125400,122417220,4590,4590,4590,4590,0
20240813,125300,122417220,4590,4590,4590,4590,0
20240813,125200,122417220,4590,4590,4590,4590,5
20240813,125100,122394270,4590,4590,4590,4590,0
20240813,125000,122394270,4590,4590,4590,4590,0
20240813,124900,122394270,4590,4590,4590,4590,0
20240813,124800,122394270,4590,4590,4590,4590,0
20240813,124700,122394270,4590,4590,4590,4590,5
20240813,124600,122371320,4590,4590,4590,4590,0
20240813,124500,122371320,4590,4590,4590,4590,0
20240813,124400,122371320,4590,4590,4590,4590,0
20240813,124300,122371320,4590,4590,4590,4590,0
20240813,124200,122371320,4590,4590,4590,4590,5
20240813,124100,122348370,4580,4585,4585,4580,55
20240813,124000,122096315,4585,4585,4585,4585,2
20240813,123900,122087145,4585,4585,4585,4585,0
20240813,123800,122087145,4585,4585,4585,4585,0
20240813,123700,122087145,4585,4585,4585,4585,6
20240813,123600,122059635,4585,4585,4585,4585,0
20240813,123500,122059635,4585,4585,4585,4585,200
20240813,123400,121142635,4585,4585,4585,4585,2
20240813,123300,121133465,4585,4585,4585,4585,0
20240813,123200,121133465,4585,4585,4585,4585,5
20240813,123100,121110540,4585,4585,4585,4585,0
20240813,123000,121110540,4585,4585,4585,4585,0
20240813,122900,121110540,4585,4585,4585,4585,1
20240813,122800,121105955,4585,4585,4585,4585,0
20240813,122700,121105955,4585,4585,4585,4585,0
20240813,122600,121105955,4585,4585,4585,4585,5
20240813,122500,121083030,4585,4585,4585,4585,20
20240813,122400,120991330,4585,4585,4585,4585,0
20240813,122300,120991330,4585,4585,4585,4585,0
20240813,122200,120991330,4585,4585,4585,4585,0
20240813,122100,120991330,4585,4585,4585,4585,5
20240813,122000,120968405,4585,4585,4585,4585,0
20240813,121900,120968405,4585,4585,4585,4585,5
20240813,121800,120945480,4585,4585,4585,4585,0
20240813,121700,120945480,4585,4585,4585,4585,0
20240813,121600,120945480,4585,4585,4585,4585,5
20240813,121500,120922555,4585,4585,4585,4585,0
20240813,121400,120922555,4585,4585,4585,4585,0
20240813,121300,120922555,4585,4585,4585,4585,0
20240813,121200,120922555,4585,4585,4585,4585,0
20240813,121100,120922555,4585,4585,4585,4585,5
20240813,121000,120899630,4585,4585,4585,4585,3
20240813,120900,120885875,4585,4585,4585,4585,0
20240813,120800,120885875,4585,4585,4585,4585,0
20240813,120700,120885875,4585,4585,4585,4585,0
20240813,120600,120885875,4585,4585,4585,4585,4
20240813,120500,120867535,4585,4585,4585,4585,0
20240813,120400,120867535,4585,4585,4585,4585,0
20240813,120300,120867535,4585,4585,4585,4585,0
20240813,120200,120867535,4585,4585,4585,4585,0
20240813,120100,120867535,4585,4585,4585,4585,8
20240813,120000,120830855,4585,4585,4585,4585,0
20240813,115900,120830855,4585,4585,4585,4585,0
20240813,115800,120830855,4585,4585,4585,4585,0
20240813,115700,120830855,4585,4585,4585,4585,0
20240813,115600,120830855,4585,4585,4585,4585,131
20240813,115500,120230220,4585,4585,4585,4585,0
20240813,115400,120230220,4585,4585,4585,4585,0
20240813,115300,120230220,4585,4585,4585,4585,24
20240813,115200,120120180,4585,4585,4585,4585,0
20240813,115100,120120180,4585,4585,4585,4585,5
20240813,115000,120097255,4585,4585,4585,4585,13
20240813,114900,120037650,4585,4585,4585,4585,0
20240813,114800,120037650,4585,4585,4585,4585,0
20240813,114700,120037650,4585,4585,4585,4585,0
20240813,114600,120037650,4585,4585,4585,4585,33
20240813,114500,119886345,4585,4585,4585,4585,5
20240813,114400,119863420,4585,4585,4585,4585,0
20240813,114300,119863420,4585,4585,4585,4585,1
20240813,114200,119858835,4585,4585,4585,4585,0
20240813,114100,119858835,4585,4585,4585,4585,1
20240813,114000,119854250,4585,4585,4585,4585,4
20240813,113900,119835910,4585,4575,4585,4575,300
20240813,113800,118461500,4575,4575,4575,4575,0
20240813,113700,118461500,4575,4575,4575,4575,2
20240813,113600,118452350,4575,4565,4575,4565,1024
20240813,113500,113771710,4565,4565,4565,4565,6
20240813,113400,113744320,4565,4565,4565,4565,0
20240813,113300,113744320,4565,4565,4565,4565,1
20240813,113200,113739755,4550,4550,4550,4550,210
20240813,113100,112784255,4550,4550,4550,4550,0
20240813,113000,112784255,4550,4575,4575,4550,887
20240813,112900,108746450,4575,4575,4575,4575,0
20240813,112800,108746450,4575,4575,4575,4575,0
20240813,112700,108746450,4575,4560,4575,4560,8
20240813,112600,108709955,4560,4565,4580,4560,1210
20240813,112500,103191215,4580,4580,4580,4580,4
20240813,112400,103172895,4570,4570,4570,4570,96
20240813,112300,102734175,4580,4580,4580,4580,0
20240813,112200,102734175,4580,4580,4580,4580,0
20240813,112100,102734175,4580,4580,4580,4580,0
20240813,112000,102734175,4580,4575,4580,4575,375
20240813,111900,101018525,4580,4575,4580,4575,41
20240813,111800,100830945,4575,4575,4575,4575,0
20240813,111700,100830945,4575,4575,4575,4575,0
20240813,111600,100830945,4575,4575,4575,4575,0
20240813,111500,100830945,4575,4575,4575,4575,24
20240813,111400,100721145,4580,4580,4580,4580,0
20240813,111300,100721145,4580,4575,4580,4575,76
20240813,111200,100373115,4580,4580,4580,4580,0
20240813,111100,100373115,4580,4580,4580,4580,40
20240813,111000,100189915,4580,4580,4580,4580,85
20240813,110900,99800615,4570,4570,4570,4570,0
20240813,110800,99800615,4570,4570,4570,4570,0
20240813,110700,99800615,4570,4570,4570,4570,0
20240813,110600,99800615,4570,4580,4580,4570,102
20240813,110500,99334465,4570,4570,4580,4570,102
20240813,110400,98868125,4575,4575,4575,4575,50
20240813,110300,98639375,4580,4580,4580,4580,0
20240813,110200,98639375,4580,4580,4580,4580,0
20240813,110100,98639375,4580,4580,4580,4580,0
20240813,110000,98639375,4580,4580,4580,4580,0
20240813,105900,98639375,4580,4585,4585,4580,5
20240813,105800,98616455,4580,4580,4580,4580,0
20240813,105700,98616455,4580,4580,4580,4580,774
20240813,105600,95071535,4585,4585,4585,4585,0
20240813,105500,95071535,4585,4585,4585,4585,0
20240813,105400,95071535,4585,4575,4585,4575,351
20240813,105300,93464185,4580,4580,4580,4580,0
20240813,105200,93464185,4580,4580,4580,4580,0
20240813,105100,93464185,4580,4580,4580,4580,0
20240813,105000,93464185,4580,4580,4580,4580,39
20240813,104900,93285565,4580,4580,4580,4580,4
20240813,104800,93267245,4575,4575,4575,4575,0
20240813,104700,93267245,4575,4575,4575,4575,0
20240813,104600,93267245,4575,4585,4585,4575,845
20240813,104500,89398685,4585,4585,4585,4585,57
20240813,104400,89137340,4585,4585,4585,4585,26
20240813,104300,89018130,4580,4580,4580,4580,0
20240813,104200,89018130,4580,4580,4580,4580,1
20240813,104100,89013550,4585,4585,4585,4585,392
20240813,104000,87216230,4585,4585,4585,4585,0
20240813,103900,87216230,4585,4585,4585,4585,5
20240813,103800,87193305,4585,4585,4585,4585,20
20240813,103700,87101605,4585,4585,4585,4585,10
20240813,103600,87055755,4585,4585,4585,4585,0
20240813,103500,87055755,4585,4585,4585,4585,0
20240813,103400,87055755,4585,4585,4585,4585,5
20240813,103300,87032830,4580,4580,4580,4580,0
20240813,103200,87032830,4580,4580,4580,4580,100
20240813,103100,86574830,4580,4580,4580,4580,340
20240813,103000,85017630,4580,4580,4580,4580,0
20240813,102900,85017630,4580,4580,4580,4580,5
20240813,102800,84994730,4575,4575,4575,4575,140
20240813,102700,84354230,4575,4575,4575,4575,75
20240813,102600,84011105,4580,4580,4580,4580,0
20240813,102500,84011105,4580,4580,4580,4580,0
20240813,102400,84011105,4580,4580,4580,4580,5
20240813,102300,83988205,4580,4580,4580,4580,0
20240813,102200,83988205,4580,4580,4580,4580,1
20240813,102100,83983625,4560,4560,4560,4560,0
20240813,102000,83983625,4560,4560,4560,4560,1
20240813,101900,83979065,4580,4580,4580,4580,5
20240813,101800,83956165,4585,4585,4585,4585,0
20240813,101700,83956165,4585,4585,4585,4585,0
20240813,101600,83956165,4585,4585,4585,4585,1
20240813,101500,83951580,4585,4560,4585,4560,131
20240813,101400,83351525,4580,4580,4580,4580,4
20240813,101300,83333205,4580,4580,4580,4580,0
20240813,101200,83333205,4580,4580,4580,4580,3
20240813,101100,83319465,4585,4560,4585,4560,293
20240813,101000,81982910,4565,4565,4565,4565,622
20240813,100900,79143480,4570,4570,4570,4570,24
20240813,100800,79033800,4570,4570,4570,4570,5
20240813,100700,79010950,4570,4570,4570,4570,1
20240813,100600,79006380,4590,4590,4590,4590,0
20240813,100500,79006380,4590,4590,4590,4590,0
20240813,100400,79006380,4590,4590,4590,4590,21
20240813,100300,78909990,4590,4570,4590,4570,1092
20240813,100200,73919450,4590,4590,4590,4590,5
20240813,100100,73896500,4590,4590,4590,4590,2
20240813,100000,73887320,4575,4575,4575,4575,40
20240813,095900,73704320,4595,4595,4595,4595,0
20240813,095800,73704320,4595,4595,4595,4595,5
20240813,095700,73681345,4590,4590,4590,4590,0
20240813,095600,73681345,4590,4590,4590,4590,80
20240813,095500,73314145,4595,4595,4595,4595,0
20240813,095400,73314145,4595,4595,4595,4595,0
20240813,095300,73314145,4595,4595,4595,4595,5
20240813,095200,73291170,4595,4595,4595,4595,0
20240813,095100,73291170,4595,4595,4595,4595,0
20240813,095000,73291170,4595,4595,4595,4595,0
20240813,094900,73291170,4595,4595,4595,4595,0
20240813,094800,73291170,4595,4595,4595,4595,5
20240813,094700,73268195,4595,4595,4595,4595,3
20240813,094600,73254410,4595,4595,4595,4595,0
20240813,094500,73254410,4595,4585,4595,4585,31
20240813,094400,73112130,4565,4570,4570,4555,4177
20240813,094300,54040020,4590,4590,4590,4590,30
20240813,094200,53902320,4590,4590,4590,4590,1
20240813,094100,53897730,4570,4570,4570,4570,65
20240813,094000,53600680,4570,4570,4570,4570,126
20240813,093900,53024860,4575,4580,4580,4575,534
20240813,093800,50581210,4580,4580,4580,4580,30
20240813,093700,50443810,4595,4595,4595,4595,1
20240813,093600,50439215,4575,4595,4595,4575,8
20240813,093500,50402575,4580,4580,4580,4580,10
20240813,093400,50356775,4595,4595,4595,4595,1
20240813,093300,50352180,4600,4595,4600,4580,265
20240813,093200,49137460,4595,4595,4595,4595,100
20240813,093100,48677960,4600,4600,4600,4600,0
20240813,093000,48677960,4600,4585,4605,4580,1675
20240813,092900,41002505,4605,4590,4605,4585,415
20240813,092800,39096930,4610,4600,4610,4590,686
20240813,092700,35945570,4600,4600,4600,4600,144
20240813,092600,35283170,4600,4610,4610,4600,1229
20240813,092500,29628920,4610,4620,4620,4610,34
20240813,092400,29472140,4610,4610,4610,4610,1
20240813,092300,29467530,4600,4610,4610,4600,2096
20240813,092200,19820650,4625,4625,4625,4625,0
20240813,092100,19820650,4625,4625,4625,4625,3
20240813,092000,19806775,4625,4625,4625,4625,0
20240813,091900,19806775,4625,4625,4625,4625,0
20240813,091800,19806775,4625,4625,4625,4625,0
20240813,091700,19806775,4625,4610,4625,4605,252
20240813,091600,18645250,4610,4610,4610,4610,0
20240813,091500,18645250,4610,4610,4610,4610,0
20240813,091400,18645250,4610,4610,4610,4605,1500
20240813,091300,11732750,4610,4610,4610,4610,30
20240813,091200,11594450,4610,4610,4610,4610,381
20240813,091100,9838040,4610,4610,4610,4610,100
20240813,091000,9377040,4610,4610,4610,4610,5
20240813,090900,9353990,4610,4620,4650,4610,901
20240813,090800,5195730,4625,4625,4625,4625,0
20240813,090700,5195730,4625,4630,4630,4625,22
20240813,090600,5093975,4620,4630,4630,4620,197
20240813,090500,4183215,4655,4655,4655,4655,1
20240813,090400,4178560,4650,4650,4650,4650,22
20240813,090300,4076260,4645,4645,4645,4645,500
20240813,090200,1753760,4645,4645,4645,4645,2
20240813,090100,1744470,4615,4615,4615,4615,0
20240813,090000,1744470,4615,4615,4615,4615,378