KissMeData/035200/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191700,93570280,2690,2690,2690,2690,801
20240809,191600,93570280,2690,2690,2690,2690,0
20240809,191500,93570280,2690,2690,2690,2690,0
20240809,191400,93570280,2690,2690,2690,2690,0
20240809,191300,93570280,2690,2690,2690,2690,0
20240809,191200,93570280,2690,2690,2690,2690,0
20240809,191100,93570280,2690,2690,2690,2690,0
20240809,191000,93570280,2690,2690,2690,2690,0
20240809,190900,93570280,2690,2690,2690,2690,0
20240809,190800,93570280,2690,2690,2690,2690,0
20240809,190700,93570280,2690,2690,2690,2690,0
20240809,190600,93570280,2690,2690,2690,2690,0
20240809,190500,93570280,2690,2690,2690,2690,0
20240809,190400,93570280,2690,2690,2690,2690,0
20240809,190300,93570280,2690,2690,2690,2690,0
20240809,190200,93570280,2690,2690,2690,2690,0
20240809,190100,93570280,2690,2690,2690,2690,0
20240809,190000,93570280,2690,2690,2690,2690,0
20240809,185900,93570280,2690,2690,2690,2690,0
20240809,185800,93570280,2690,2690,2690,2690,0
20240809,185700,93570280,2690,2690,2690,2690,0
20240809,185600,93570280,2690,2690,2690,2690,0
20240809,185500,93570280,2690,2690,2690,2690,0
20240809,185400,93570280,2690,2690,2690,2690,0
20240809,185300,93570280,2690,2690,2690,2690,0
20240809,185200,93570280,2690,2690,2690,2690,0
20240809,185100,93570280,2690,2690,2690,2690,0
20240809,185000,93570280,2690,2690,2690,2690,0
20240809,184900,93570280,2690,2690,2690,2690,0
20240809,184800,93570280,2690,2690,2690,2690,0
20240809,184700,93570280,2690,2690,2690,2690,801
20240809,184600,93570280,2690,2690,2690,2690,0
20240809,184500,93570280,2690,2690,2690,2690,0
20240809,184400,93570280,2690,2690,2690,2690,0
20240809,184300,93570280,2690,2690,2690,2690,0
20240809,184200,93570280,2690,2690,2690,2690,0
20240809,184100,93570280,2690,2690,2690,2690,0
20240809,184000,93570280,2690,2690,2690,2690,0
20240809,183900,93570280,2690,2690,2690,2690,0
20240809,183800,93570280,2690,2690,2690,2690,0
20240809,183700,93570280,2690,2690,2690,2690,0
20240809,183600,93570280,2690,2690,2690,2690,0
20240809,183500,93570280,2690,2690,2690,2690,0
20240809,183400,93570280,2690,2690,2690,2690,0
20240809,183300,93570280,2690,2690,2690,2690,0
20240809,183200,93570280,2690,2690,2690,2690,0
20240809,183100,93570280,2690,2690,2690,2690,0
20240809,183000,93570280,2690,2690,2690,2690,0
20240809,182900,93570280,2690,2690,2690,2690,0
20240809,182800,93570280,2690,2690,2690,2690,0
20240809,182700,93570280,2690,2690,2690,2690,0
20240809,182600,93570280,2690,2690,2690,2690,0
20240809,182500,93570280,2690,2690,2690,2690,0
20240809,182400,93570280,2690,2690,2690,2690,0
20240809,182300,93570280,2690,2690,2690,2690,0
20240809,182200,93570280,2690,2690,2690,2690,0
20240809,182100,93570280,2690,2690,2690,2690,0
20240809,182000,93570280,2690,2690,2690,2690,0
20240809,181900,93570280,2690,2690,2690,2690,0
20240809,181800,93570280,2690,2690,2690,2690,0
20240809,181700,93570280,2690,2690,2690,2690,801
20240809,181600,93570280,2690,2690,2690,2690,0
20240809,181500,93570280,2690,2690,2690,2690,0
20240809,181400,93570280,2690,2690,2690,2690,0
20240809,181300,93570280,2690,2690,2690,2690,0
20240809,181200,93570280,2690,2690,2690,2690,0
20240809,181100,93570280,2690,2690,2690,2690,0
20240809,181000,93570280,2690,2690,2690,2690,0
20240809,180900,93570280,2690,2690,2690,2690,0
20240809,180800,93570280,2690,2690,2690,2690,0
20240809,180700,93570280,2690,2690,2690,2690,0
20240809,180600,93570280,2690,2690,2690,2690,0
20240809,180500,93570280,2690,2690,2690,2690,0
20240809,180400,93570280,2690,2690,2690,2690,0
20240809,180300,93570280,2690,2690,2690,2690,0
20240809,180200,93570280,2690,2690,2690,2690,0
20240809,180100,93570280,2690,2690,2690,2690,0
20240809,180000,93570280,2690,2690,2690,2690,0
20240809,175900,93570280,2690,2690,2690,2690,0
20240809,175800,93570280,2690,2690,2690,2690,0
20240809,175700,93570280,2690,2690,2690,2690,0
20240809,175600,93570280,2690,2690,2690,2690,0
20240809,175500,93570280,2690,2690,2690,2690,0
20240809,175400,93570280,2690,2690,2690,2690,0
20240809,175300,93570280,2690,2690,2690,2690,0
20240809,175200,93570280,2690,2690,2690,2690,0
20240809,175100,93570280,2690,2690,2690,2690,0
20240809,175000,93570280,2690,2690,2690,2690,0
20240809,174900,93570280,2690,2690,2690,2690,0
20240809,174800,93570280,2690,2690,2690,2690,0
20240809,174700,93570280,2690,2690,2690,2690,801
20240809,174600,93570280,2690,2690,2690,2690,0
20240809,174500,93570280,2690,2690,2690,2690,0
20240809,174400,93570280,2690,2690,2690,2690,0
20240809,174300,93570280,2690,2690,2690,2690,0
20240809,174200,93570280,2690,2690,2690,2690,0
20240809,174100,93570280,2690,2690,2690,2690,0
20240809,174000,93570280,2690,2690,2690,2690,0
20240809,173900,93570280,2690,2690,2690,2690,0
20240809,173800,93570280,2690,2690,2690,2690,0
20240809,173700,93570280,2690,2690,2690,2690,0
20240809,173600,93570280,2690,2690,2690,2690,0
20240809,173500,93570280,2690,2690,2690,2690,0
20240809,173400,93570280,2690,2690,2690,2690,0
20240809,173300,93570280,2690,2690,2690,2690,0
20240809,173200,93570280,2690,2690,2690,2690,0
20240809,173100,93570280,2690,2690,2690,2690,0
20240809,173000,93570280,2690,2690,2690,2690,0
20240809,172900,93570280,2690,2690,2690,2690,0
20240809,172800,93570280,2690,2690,2690,2690,0
20240809,172700,93570280,2690,2690,2690,2690,0
20240809,172600,93570280,2690,2690,2690,2690,0
20240809,172500,93570280,2690,2690,2690,2690,0
20240809,172400,93570280,2690,2690,2690,2690,0
20240809,172300,93570280,2690,2690,2690,2690,0
20240809,172200,93570280,2690,2690,2690,2690,0
20240809,172100,93570280,2690,2690,2690,2690,0
20240809,172000,93570280,2690,2690,2690,2690,0
20240809,171900,93570280,2690,2690,2690,2690,0
20240809,171800,93570280,2690,2690,2690,2690,0
20240809,171700,93570280,2690,2690,2690,2690,801
20240809,171600,93570280,2690,2690,2690,2690,0
20240809,171500,93570280,2690,2690,2690,2690,0
20240809,171400,93570280,2690,2690,2690,2690,0
20240809,171300,93570280,2690,2690,2690,2690,0
20240809,171200,93570280,2690,2690,2690,2690,0
20240809,171100,93570280,2690,2690,2690,2690,0
20240809,171000,93570280,2690,2690,2690,2690,0
20240809,170900,93570280,2690,2690,2690,2690,0
20240809,170800,93570280,2690,2690,2690,2690,0
20240809,170700,93570280,2690,2690,2690,2690,0
20240809,170600,93570280,2690,2690,2690,2690,0
20240809,170500,93570280,2690,2690,2690,2690,0
20240809,170400,93570280,2690,2690,2690,2690,0
20240809,170300,93570280,2690,2690,2690,2690,0
20240809,170200,93570280,2690,2690,2690,2690,0
20240809,170100,93570280,2690,2690,2690,2690,0
20240809,170000,93570280,2690,2690,2690,2690,0
20240809,165900,93570280,2690,2690,2690,2690,0
20240809,165800,93570280,2690,2690,2690,2690,0
20240809,165700,93570280,2690,2690,2690,2690,0
20240809,165600,93570280,2690,2690,2690,2690,0
20240809,165500,93570280,2690,2690,2690,2690,0
20240809,165400,93570280,2690,2690,2690,2690,0
20240809,165300,93570280,2690,2690,2690,2690,0
20240809,165200,93570280,2690,2690,2690,2690,0
20240809,165100,93570280,2690,2690,2690,2690,0
20240809,165000,93570280,2690,2690,2690,2690,0
20240809,164900,93570280,2690,2690,2690,2690,0
20240809,164800,93570280,2690,2690,2690,2690,0
20240809,164700,93570280,2690,2690,2690,2690,801
20240809,164600,93570280,2690,2690,2690,2690,0
20240809,164500,93570280,2690,2690,2690,2690,0
20240809,164400,93570280,2690,2690,2690,2690,0
20240809,164300,93570280,2690,2690,2690,2690,0
20240809,164200,93570280,2690,2690,2690,2690,0
20240809,164100,93570280,2690,2690,2690,2690,0
20240809,164000,93570280,2690,2690,2690,2690,0
20240809,163900,93570280,2690,2690,2690,2690,0
20240809,163800,93570280,2690,2690,2690,2690,0
20240809,163700,93570280,2690,2690,2690,2690,0
20240809,163600,93570280,2690,2690,2690,2690,0
20240809,163500,93570280,2690,2690,2690,2690,0
20240809,163400,93570280,2690,2690,2690,2690,0
20240809,163300,93570280,2690,2690,2690,2690,0
20240809,163200,93570280,2690,2690,2690,2690,0
20240809,163100,93570280,2690,2690,2690,2690,0
20240809,163000,93570280,2690,2690,2690,2690,0
20240809,162900,93570280,2690,2690,2690,2690,0
20240809,162800,93570280,2690,2690,2690,2690,0
20240809,162700,93570280,2690,2690,2690,2690,0
20240809,162600,93570280,2690,2690,2690,2690,0
20240809,162500,93570280,2690,2690,2690,2690,0
20240809,162400,93570280,2690,2690,2690,2690,0
20240809,162300,93570280,2690,2690,2690,2690,0
20240809,162200,93570280,2690,2690,2690,2690,0
20240809,162100,93570280,2690,2690,2690,2690,0
20240809,162000,93570280,2690,2690,2690,2690,0
20240809,161900,93570280,2690,2690,2690,2690,0
20240809,161800,93570280,2690,2690,2690,2690,0
20240809,161700,93570280,2690,2690,2690,2690,801
20240809,161600,93570280,2690,2690,2690,2690,0
20240809,161500,93570280,2690,2690,2690,2690,0
20240809,161400,93570280,2690,2690,2690,2690,0
20240809,161300,93570280,2690,2690,2690,2690,0
20240809,161200,93570280,2690,2690,2690,2690,0
20240809,161100,93570280,2690,2690,2690,2690,0
20240809,161000,93570280,2690,2690,2690,2690,0
20240809,160900,93570280,2690,2690,2690,2690,0
20240809,160800,93570280,2690,2690,2690,2690,0
20240809,160700,93570280,2690,2690,2690,2690,0
20240809,160600,93570280,2690,2690,2690,2690,0
20240809,160500,93570280,2690,2690,2690,2690,0
20240809,160400,93570280,2690,2690,2690,2690,0
20240809,160300,93570280,2690,2690,2690,2690,0
20240809,160200,93570280,2690,2690,2690,2690,0
20240809,160100,93570280,2690,2690,2690,2690,0
20240809,160000,93570280,2690,2690,2690,2690,0
20240809,155900,93570280,2690,2690,2690,2690,0
20240809,155800,93570280,2690,2690,2690,2690,0
20240809,155700,93570280,2690,2690,2690,2690,0
20240809,155600,93570280,2690,2690,2690,2690,0
20240809,155500,93570280,2690,2690,2690,2690,0
20240809,155400,93570280,2690,2690,2690,2690,0
20240809,155300,93570280,2690,2690,2690,2690,0
20240809,155200,93570280,2690,2690,2690,2690,0
20240809,155100,93570280,2690,2690,2690,2690,0
20240809,155000,93570280,2690,2690,2690,2690,0
20240809,154900,93570280,2690,2690,2690,2690,0
20240809,154800,93570280,2690,2690,2690,2690,0
20240809,154700,93570280,2690,2690,2690,2690,801
20240809,154600,93570280,2690,2690,2690,2690,0
20240809,154500,93570280,2690,2690,2690,2690,0
20240809,154400,93570280,2690,2690,2690,2690,0
20240809,154300,93570280,2690,2690,2690,2690,0
20240809,154200,93570280,2690,2690,2690,2690,0
20240809,154100,93570280,2690,2690,2690,2690,0
20240809,154000,93570280,2690,2690,2690,2690,0
20240809,153900,93570280,2690,2690,2690,2690,0
20240809,153800,93570280,2690,2690,2690,2690,0
20240809,153700,93570280,2690,2690,2690,2690,0
20240809,153600,93570280,2690,2690,2690,2690,0
20240809,153500,93570280,2690,2690,2690,2690,0
20240809,153400,93570280,2690,2690,2690,2690,0
20240809,153300,93570280,2690,2690,2690,2690,0
20240809,153200,93570280,2690,2690,2690,2690,0
20240809,153100,93570280,2690,2690,2690,2690,0
20240809,153000,93570280,2690,2690,2690,2690,801
20240809,152900,91415590,2675,2675,2675,2675,0
20240809,152800,91415590,2675,2675,2675,2675,0
20240809,152700,91415590,2675,2675,2675,2675,0
20240809,152600,91415590,2675,2675,2675,2675,0
20240809,152500,91415590,2675,2675,2675,2675,0
20240809,152400,91415590,2675,2675,2675,2675,0
20240809,152300,91415590,2675,2675,2675,2675,0
20240809,152200,91415590,2675,2675,2675,2675,0
20240809,152100,91415590,2675,2675,2675,2675,0
20240809,152000,91415590,2675,2675,2675,2675,0
20240809,151900,91415590,2675,2675,2675,2675,0
20240809,151800,91415590,2675,2675,2675,2675,0
20240809,151700,91415590,2675,2675,2675,2675,2
20240809,151600,91410240,2675,2675,2675,2675,1
20240809,151500,91407565,2675,2670,2675,2670,84
20240809,151400,91183255,2680,2680,2680,2680,0
20240809,151300,91183255,2680,2675,2680,2675,25
20240809,151200,91116260,2670,2670,2670,2670,0
20240809,151100,91116260,2670,2670,2670,2670,957
20240809,151000,88561070,2670,2670,2670,2670,24
20240809,150900,88496990,2660,2660,2660,2660,0
20240809,150800,88496990,2660,2660,2660,2660,0
20240809,150700,88496990,2660,2660,2660,2660,0
20240809,150600,88496990,2660,2660,2660,2660,2
20240809,150500,88491670,2665,2665,2665,2665,0
20240809,150400,88491670,2665,2665,2665,2665,1
20240809,150300,88489005,2665,2665,2665,2665,0
20240809,150200,88489005,2665,2665,2665,2665,0
20240809,150100,88489005,2665,2660,2665,2660,201
20240809,150000,87954340,2665,2660,2665,2660,48
20240809,145900,87826425,2660,2660,2660,2660,6
20240809,145800,87810465,2660,2660,2660,2660,6
20240809,145700,87794505,2660,2655,2660,2650,1013
20240809,145600,85106860,2655,2665,2665,2650,2000
20240809,145500,79795480,2665,2665,2665,2665,0
20240809,145400,79795480,2665,2665,2665,2665,31
20240809,145300,79712865,2665,2665,2665,2665,0
20240809,145200,79712865,2665,2665,2665,2665,0
20240809,145100,79712865,2665,2665,2665,2665,0
20240809,145000,79712865,2665,2680,2680,2665,95
20240809,144900,79459045,2680,2675,2680,2675,21
20240809,144800,79402780,2675,2675,2675,2675,4
20240809,144700,79392080,2675,2675,2690,2675,10
20240809,144600,79365285,2665,2665,2665,2665,0
20240809,144500,79365285,2665,2665,2665,2665,0
20240809,144400,79365285,2665,2675,2675,2665,3600
20240809,144300,69752015,2675,2675,2675,2675,0
20240809,144200,69752015,2675,2690,2690,2675,379
20240809,144100,68732575,2695,2700,2700,2695,414
20240809,144000,67615805,2700,2705,2705,2700,11
20240809,143900,67586055,2715,2715,2715,2715,0
20240809,143800,67586055,2715,2715,2715,2715,0
20240809,143700,67586055,2715,2715,2715,2715,0
20240809,143600,67586055,2715,2715,2715,2715,0
20240809,143500,67586055,2715,2715,2715,2715,0
20240809,143400,67586055,2715,2715,2715,2715,0
20240809,143300,67586055,2715,2715,2715,2715,0
20240809,143200,67586055,2715,2715,2715,2715,0
20240809,143100,67586055,2715,2715,2715,2715,0
20240809,143000,67586055,2715,2715,2715,2715,0
20240809,142900,67586055,2715,2715,2715,2715,0
20240809,142800,67586055,2715,2715,2715,2715,0
20240809,142700,67586055,2715,2715,2715,2715,0
20240809,142600,67586055,2715,2715,2715,2715,1
20240809,142500,67583340,2700,2700,2700,2700,0
20240809,142400,67583340,2700,2715,2715,2700,7
20240809,142300,67564365,2715,2715,2715,2715,0
20240809,142200,67564365,2715,2715,2715,2715,0
20240809,142100,67564365,2715,2705,2715,2700,3
20240809,142000,67556245,2705,2705,2705,2705,9
20240809,141900,67531900,2710,2710,2710,2710,0
20240809,141800,67531900,2710,2710,2710,2710,0
20240809,141700,67531900,2710,2710,2710,2710,0
20240809,141600,67531900,2710,2710,2710,2710,15
20240809,141500,67491250,2705,2705,2705,2705,4
20240809,141400,67480430,2705,2705,2705,2705,5
20240809,141300,67466905,2705,2705,2705,2705,6
20240809,141200,67450675,2695,2705,2705,2695,316
20240809,141100,66598165,2705,2705,2720,2695,41
20240809,141000,66487075,2715,2715,2715,2715,2
20240809,140900,66481645,2715,2715,2715,2715,3
20240809,140800,66473500,2715,2715,2715,2715,3
20240809,140700,66465355,2710,2710,2710,2710,0
20240809,140600,66465355,2710,2710,2710,2710,1
20240809,140500,66462645,2705,2705,2705,2705,0
20240809,140400,66462645,2705,2705,2705,2705,0
20240809,140300,66462645,2705,2705,2705,2705,0
20240809,140200,66462645,2705,2705,2705,2705,0
20240809,140100,66462645,2705,2705,2705,2705,0
20240809,140000,66462645,2705,2705,2705,2705,1
20240809,135900,66459940,2715,2715,2715,2715,0
20240809,135800,66459940,2715,2715,2715,2715,0
20240809,135700,66459940,2715,2715,2715,2715,0
20240809,135600,66459940,2715,2715,2715,2715,0
20240809,135500,66459940,2715,2715,2715,2715,0
20240809,135400,66459940,2715,2710,2715,2710,7
20240809,135300,66440965,2720,2720,2720,2720,46
20240809,135200,66315845,2720,2720,2720,2720,0
20240809,135100,66315845,2720,2720,2720,2720,0
20240809,135000,66315845,2720,2720,2720,2720,4
20240809,134900,66304965,2725,2725,2725,2725,68
20240809,134800,66119665,2720,2720,2720,2720,0
20240809,134700,66119665,2720,2720,2720,2720,1
20240809,134600,66116945,2710,2710,2710,2710,0
20240809,134500,66116945,2710,2710,2710,2710,0
20240809,134400,66116945,2710,2710,2710,2710,0
20240809,134300,66116945,2710,2710,2710,2710,0
20240809,134200,66116945,2710,2710,2710,2710,0
20240809,134100,66116945,2710,2710,2710,2710,0
20240809,134000,66116945,2710,2710,2710,2710,0
20240809,133900,66116945,2710,2710,2710,2710,0
20240809,133800,66116945,2710,2710,2710,2710,1
20240809,133700,66114235,2715,2715,2715,2715,0
20240809,133600,66114235,2715,2715,2715,2715,0
20240809,133500,66114235,2715,2715,2715,2715,0
20240809,133400,66114235,2715,2715,2715,2715,0
20240809,133300,66114235,2715,2715,2715,2715,0
20240809,133200,66114235,2715,2715,2715,2715,1
20240809,133100,66111520,2710,2710,2710,2710,0
20240809,133000,66111520,2710,2710,2710,2710,0
20240809,132900,66111520,2710,2710,2710,2710,0
20240809,132800,66111520,2710,2710,2710,2710,0
20240809,132700,66111520,2710,2710,2710,2710,0
20240809,132600,66111520,2710,2710,2710,2710,1
20240809,132500,66108810,2705,2705,2705,2705,0
20240809,132400,66108810,2705,2705,2705,2705,0
20240809,132300,66108810,2705,2705,2705,2705,0
20240809,132200,66108810,2705,2705,2705,2705,1
20240809,132100,66106105,2730,2715,2730,2715,3
20240809,132000,66097930,2705,2705,2705,2705,0
20240809,131900,66097930,2705,2705,2705,2705,0
20240809,131800,66097930,2705,2720,2730,2705,1777
20240809,131700,61247845,2710,2710,2710,2710,4
20240809,131600,61237005,2710,2710,2710,2710,5
20240809,131500,61223455,2710,2710,2720,2710,1205
20240809,131400,57945915,2700,2700,2700,2700,0
20240809,131300,57945915,2700,2700,2700,2700,0
20240809,131200,57945915,2700,2700,2700,2700,0
20240809,131100,57945915,2700,2700,2700,2700,0
20240809,131000,57945915,2700,2700,2700,2700,1
20240809,130900,57943215,2700,2700,2700,2700,0
20240809,130800,57943215,2700,2700,2700,2700,0
20240809,130700,57943215,2700,2700,2700,2700,0
20240809,130600,57943215,2700,2700,2700,2700,0
20240809,130500,57943215,2700,2700,2700,2700,0
20240809,130400,57943215,2700,2700,2700,2700,0
20240809,130300,57943215,2700,2700,2700,2700,0
20240809,130200,57943215,2700,2700,2700,2700,0
20240809,130100,57943215,2700,2700,2700,2700,0
20240809,130000,57943215,2700,2700,2700,2700,0
20240809,125900,57943215,2700,2700,2700,2700,0
20240809,125800,57943215,2700,2700,2700,2700,0
20240809,125700,57943215,2700,2700,2700,2700,0
20240809,125600,57943215,2700,2700,2700,2700,0
20240809,125500,57943215,2700,2700,2700,2700,0
20240809,125400,57943215,2700,2700,2700,2700,0
20240809,125300,57943215,2700,2700,2700,2700,0
20240809,125200,57943215,2700,2700,2700,2700,0
20240809,125100,57943215,2700,2700,2700,2700,0
20240809,125000,57943215,2700,2700,2700,2700,0
20240809,124900,57943215,2700,2700,2700,2700,0
20240809,124800,57943215,2700,2700,2700,2700,0
20240809,124700,57943215,2700,2700,2700,2700,0
20240809,124600,57943215,2700,2700,2700,2700,0
20240809,124500,57943215,2700,2700,2700,2700,0
20240809,124400,57943215,2700,2700,2700,2700,0
20240809,124300,57943215,2700,2700,2700,2700,0
20240809,124200,57943215,2700,2700,2700,2700,0
20240809,124100,57943215,2700,2700,2700,2700,0
20240809,124000,57943215,2700,2700,2700,2700,0
20240809,123900,57943215,2700,2700,2700,2700,100
20240809,123800,57673215,2700,2700,2700,2700,0
20240809,123700,57673215,2700,2700,2700,2700,0
20240809,123600,57673215,2700,2700,2700,2700,0
20240809,123500,57673215,2700,2700,2700,2700,0
20240809,123400,57673215,2700,2700,2700,2700,0
20240809,123300,57673215,2700,2700,2700,2700,0
20240809,123200,57673215,2700,2700,2700,2700,0
20240809,123100,57673215,2700,2700,2700,2700,0
20240809,123000,57673215,2700,2700,2700,2700,0
20240809,122900,57673215,2700,2705,2720,2700,63
20240809,122800,57502170,2720,2720,2720,2720,0
20240809,122700,57502170,2720,2705,2720,2705,270
20240809,122600,56767785,2720,2720,2720,2720,0
20240809,122500,56767785,2720,2705,2720,2705,5
20240809,122400,56754210,2705,2705,2705,2705,0
20240809,122300,56754210,2705,2705,2705,2705,0
20240809,122200,56754210,2705,2705,2705,2705,0
20240809,122100,56754210,2705,2705,2705,2705,0
20240809,122000,56754210,2705,2705,2705,2705,0
20240809,121900,56754210,2705,2705,2705,2705,0
20240809,121800,56754210,2705,2705,2705,2705,0
20240809,121700,56754210,2705,2705,2705,2705,0
20240809,121600,56754210,2705,2705,2705,2705,1
20240809,121500,56751505,2715,2700,2715,2700,529
20240809,121400,55320105,2695,2695,2695,2695,0
20240809,121300,55320105,2695,2695,2695,2695,0
20240809,121200,55320105,2695,2695,2695,2695,0
20240809,121100,55320105,2695,2695,2695,2695,0
20240809,121000,55320105,2695,2695,2695,2695,0
20240809,120900,55320105,2695,2695,2695,2695,0
20240809,120800,55320105,2695,2695,2695,2695,1
20240809,120700,55317410,2690,2690,2690,2690,0
20240809,120600,55317410,2690,2690,2690,2690,1
20240809,120500,55314720,2690,2690,2690,2690,0
20240809,120400,55314720,2690,2690,2690,2690,0
20240809,120300,55314720,2690,2690,2690,2690,0
20240809,120200,55314720,2690,2690,2690,2690,1
20240809,120100,55312030,2700,2700,2700,2700,100
20240809,120000,55042030,2700,2700,2700,2700,79
20240809,115900,54828730,2700,2700,2700,2700,0
20240809,115800,54828730,2700,2700,2700,2700,0
20240809,115700,54828730,2700,2700,2700,2700,0
20240809,115600,54828730,2700,2700,2700,2700,0
20240809,115500,54828730,2700,2700,2700,2700,0
20240809,115400,54828730,2700,2700,2700,2700,0
20240809,115300,54828730,2700,2690,2700,2690,8
20240809,115200,54807145,2685,2685,2685,2685,0
20240809,115100,54807145,2685,2685,2685,2685,0
20240809,115000,54807145,2685,2685,2685,2685,0
20240809,114900,54807145,2685,2685,2685,2685,0
20240809,114800,54807145,2685,2685,2685,2685,0
20240809,114700,54807145,2685,2685,2685,2685,0
20240809,114600,54807145,2685,2685,2685,2685,0
20240809,114500,54807145,2685,2685,2685,2685,0
20240809,114400,54807145,2685,2685,2685,2685,0
20240809,114300,54807145,2685,2685,2685,2685,0
20240809,114200,54807145,2685,2685,2685,2685,0
20240809,114100,54807145,2685,2685,2685,2685,0
20240809,114000,54807145,2685,2685,2685,2685,1
20240809,113900,54804460,2685,2685,2685,2685,0
20240809,113800,54804460,2685,2685,2685,2685,0
20240809,113700,54804460,2685,2685,2685,2685,0
20240809,113600,54804460,2685,2685,2685,2685,0
20240809,113500,54804460,2685,2685,2685,2685,0
20240809,113400,54804460,2685,2685,2685,2685,0
20240809,113300,54804460,2685,2685,2685,2685,0
20240809,113200,54804460,2685,2685,2685,2685,0
20240809,113100,54804460,2685,2685,2685,2685,0
20240809,113000,54804460,2685,2685,2685,2685,0
20240809,112900,54804460,2685,2685,2685,2685,2
20240809,112800,54799090,2685,2685,2685,2685,0
20240809,112700,54799090,2685,2685,2685,2685,1
20240809,112600,54796405,2700,2700,2700,2700,0
20240809,112500,54796405,2700,2690,2700,2685,4
20240809,112400,54785640,2715,2685,2715,2685,1500
20240809,112300,50734410,2685,2685,2685,2685,0
20240809,112200,50734410,2685,2685,2685,2685,1
20240809,112100,50731725,2675,2675,2675,2675,1
20240809,112000,50729050,2690,2680,2690,2680,509
20240809,111900,49359860,2685,2685,2685,2685,0
20240809,111800,49359860,2685,2680,2685,2680,82
20240809,111700,49139700,2685,2680,2685,2680,491
20240809,111600,47821375,2670,2670,2670,2670,0
20240809,111500,47821375,2670,2670,2670,2670,0
20240809,111400,47821375,2670,2670,2670,2670,0
20240809,111300,47821375,2670,2670,2670,2670,0
20240809,111200,47821375,2670,2670,2670,2670,0
20240809,111100,47821375,2670,2670,2670,2670,0
20240809,111000,47821375,2670,2670,2670,2670,0
20240809,110900,47821375,2670,2670,2670,2670,0
20240809,110800,47821375,2670,2670,2670,2670,0
20240809,110700,47821375,2670,2670,2670,2670,0
20240809,110600,47821375,2670,2670,2670,2670,0
20240809,110500,47821375,2670,2670,2670,2670,0
20240809,110400,47821375,2670,2670,2670,2670,0
20240809,110300,47821375,2670,2670,2670,2670,0
20240809,110200,47821375,2670,2670,2670,2670,0
20240809,110100,47821375,2670,2670,2670,2670,0
20240809,110000,47821375,2670,2670,2670,2670,0
20240809,105900,47821375,2670,2670,2670,2670,2
20240809,105800,47816035,2675,2675,2675,2675,209
20240809,105700,47256960,2675,2675,2675,2675,0
20240809,105600,47256960,2675,2675,2675,2675,0
20240809,105500,47256960,2675,2675,2675,2675,12
20240809,105400,47224860,2670,2670,2670,2670,0
20240809,105300,47224860,2670,2670,2670,2670,0
20240809,105200,47224860,2670,2670,2670,2670,0
20240809,105100,47224860,2670,2670,2670,2670,0
20240809,105000,47224860,2670,2670,2670,2670,0
20240809,104900,47224860,2670,2670,2670,2670,0
20240809,104800,47224860,2670,2670,2670,2670,0
20240809,104700,47224860,2670,2670,2670,2670,0
20240809,104600,47224860,2670,2670,2670,2670,0
20240809,104500,47224860,2670,2670,2670,2670,0
20240809,104400,47224860,2670,2670,2670,2670,0
20240809,104300,47224860,2670,2670,2670,2670,0
20240809,104200,47224860,2670,2670,2670,2670,0
20240809,104100,47224860,2670,2670,2670,2670,0
20240809,104000,47224860,2670,2670,2670,2670,0
20240809,103900,47224860,2670,2670,2670,2670,0
20240809,103800,47224860,2670,2670,2670,2670,0
20240809,103700,47224860,2670,2670,2670,2670,147
20240809,103600,46832370,2665,2665,2665,2665,0
20240809,103500,46832370,2665,2665,2665,2665,0
20240809,103400,46832370,2665,2665,2665,2665,0
20240809,103300,46832370,2665,2665,2665,2665,0
20240809,103200,46832370,2665,2665,2665,2665,12
20240809,103100,46800390,2665,2665,2665,2665,1
20240809,103000,46797725,2670,2670,2670,2670,0
20240809,102900,46797725,2670,2670,2670,2670,0
20240809,102800,46797725,2670,2670,2670,2670,0
20240809,102700,46797725,2670,2670,2670,2665,50
20240809,102600,46664320,2665,2665,2665,2665,0
20240809,102500,46664320,2665,2665,2665,2660,74
20240809,102400,46467115,2660,2660,2660,2660,0
20240809,102300,46467115,2660,2660,2660,2660,0
20240809,102200,46467115,2660,2660,2660,2660,1
20240809,102100,46464455,2670,2665,2670,2665,400
20240809,102000,45396840,2660,2660,2665,2660,759
20240809,101900,43377825,2660,2655,2660,2655,401
20240809,101800,42311170,2660,2660,2660,2660,0
20240809,101700,42311170,2660,2660,2660,2660,0
20240809,101600,42311170,2660,2660,2660,2660,0
20240809,101500,42311170,2660,2660,2660,2660,1
20240809,101400,42308510,2650,2650,2650,2650,0
20240809,101300,42308510,2650,2650,2650,2650,0
20240809,101200,42308510,2650,2650,2650,2650,0
20240809,101100,42308510,2650,2650,2650,2650,0
20240809,101000,42308510,2650,2650,2650,2650,0
20240809,100900,42308510,2650,2650,2650,2650,0
20240809,100800,42308510,2650,2650,2650,2650,2562
20240809,100700,35519210,2650,2650,2650,2650,0
20240809,100600,35519210,2650,2650,2650,2650,0
20240809,100500,35519210,2650,2650,2650,2650,0
20240809,100400,35519210,2650,2655,2655,2650,14
20240809,100300,35482045,2655,2655,2655,2655,0
20240809,100200,35482045,2655,2655,2655,2655,0
20240809,100100,35482045,2655,2655,2655,2655,51
20240809,100000,35346640,2650,2650,2650,2650,0
20240809,095900,35346640,2650,2650,2650,2650,1
20240809,095800,35343990,2660,2660,2660,2660,1
20240809,095700,35341330,2650,2650,2650,2650,0
20240809,095600,35341330,2650,2650,2660,2650,11
20240809,095500,35312120,2650,2650,2650,2650,0
20240809,095400,35312120,2650,2650,2650,2650,1
20240809,095300,35309470,2635,2640,2645,2635,4
20240809,095200,35298915,2630,2640,2640,2630,17
20240809,095100,35254065,2655,2650,2655,2650,2
20240809,095000,35248760,2645,2645,2645,2645,1
20240809,094900,35246115,2645,2645,2645,2645,1
20240809,094800,35243470,2655,2655,2655,2655,0
20240809,094700,35243470,2655,2645,2655,2645,2
20240809,094600,35238170,2640,2635,2640,2635,217
20240809,094500,34665340,2640,2645,2655,2630,561
20240809,094400,33188830,2645,2645,2645,2645,2
20240809,094300,33183540,2645,2645,2645,2645,50
20240809,094200,33051290,2645,2645,2645,2645,0
20240809,094100,33051290,2645,2645,2645,2645,0
20240809,094000,33051290,2645,2645,2645,2645,0
20240809,093900,33051290,2645,2645,2645,2645,0
20240809,093800,33051290,2645,2640,2645,2640,400
20240809,093700,31993295,2645,2630,2645,2630,286
20240809,093600,31236905,2645,2645,2645,2645,0
20240809,093500,31236905,2645,2645,2645,2645,0
20240809,093400,31236905,2645,2640,2645,2640,2
20240809,093300,31231620,2645,2645,2645,2645,0
20240809,093200,31231620,2645,2635,2645,2635,3
20240809,093100,31223705,2645,2640,2645,2635,988
20240809,093000,28615360,2640,2655,2655,2615,8653
20240809,092900,5861540,2655,2665,2670,2655,389
20240809,092800,4824690,2670,2665,2670,2665,51
20240809,092700,4688525,2670,2670,2670,2670,0
20240809,092600,4688525,2670,2670,2670,2670,1
20240809,092500,4685855,2665,2665,2665,2665,0
20240809,092400,4685855,2665,2680,2690,2665,61
20240809,092300,4522600,2660,2660,2660,2660,1
20240809,092200,4519940,2675,2675,2675,2675,0
20240809,092100,4519940,2675,2665,2675,2665,105
20240809,092000,4239765,2665,2665,2665,2665,67
20240809,091900,4061210,2670,2670,2670,2670,4
20240809,091800,4050530,2675,2675,2675,2675,0
20240809,091700,4050530,2675,2670,2675,2670,1000
20240809,091600,1380525,2665,2665,2665,2665,3
20240809,091500,1372530,2655,2655,2655,2655,0
20240809,091400,1372530,2655,2655,2655,2655,0
20240809,091300,1372530,2655,2655,2655,2655,0
20240809,091200,1372530,2655,2655,2655,2655,0
20240809,091100,1372530,2655,2655,2655,2655,30
20240809,091000,1292880,2645,2645,2645,2645,0
20240809,090900,1292880,2645,2645,2645,2645,0
20240809,090800,1292880,2645,2645,2645,2645,0
20240809,090700,1292880,2645,2645,2645,2645,0
20240809,090600,1292880,2645,2645,2645,2645,0
20240809,090500,1292880,2645,2645,2645,2645,0
20240809,090400,1292880,2645,2645,2645,2645,0
20240809,090300,1292880,2645,2660,2670,2645,49
20240809,090200,1162305,2655,2655,2655,2655,0
20240809,090100,1162305,2655,2645,2655,2645,44
20240809,090000,1045500,2640,2625,2640,2625,398