KissMeData/038540/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192100,44229535,2405,2405,2405,2405,112
20240809,192000,44229535,2405,2405,2405,2405,0
20240809,191900,44229535,2405,2405,2405,2405,0
20240809,191800,44229535,2405,2405,2405,2405,0
20240809,191700,44229535,2405,2405,2405,2405,0
20240809,191600,44229535,2405,2405,2405,2405,0
20240809,191500,44229535,2405,2405,2405,2405,0
20240809,191400,44229535,2405,2405,2405,2405,0
20240809,191300,44229535,2405,2405,2405,2405,0
20240809,191200,44229535,2405,2405,2405,2405,0
20240809,191100,44229535,2405,2405,2405,2405,0
20240809,191000,44229535,2405,2405,2405,2405,0
20240809,190900,44229535,2405,2405,2405,2405,0
20240809,190800,44229535,2405,2405,2405,2405,0
20240809,190700,44229535,2405,2405,2405,2405,0
20240809,190600,44229535,2405,2405,2405,2405,0
20240809,190500,44229535,2405,2405,2405,2405,0
20240809,190400,44229535,2405,2405,2405,2405,0
20240809,190300,44229535,2405,2405,2405,2405,0
20240809,190200,44229535,2405,2405,2405,2405,0
20240809,190100,44229535,2405,2405,2405,2405,0
20240809,190000,44229535,2405,2405,2405,2405,0
20240809,185900,44229535,2405,2405,2405,2405,0
20240809,185800,44229535,2405,2405,2405,2405,0
20240809,185700,44229535,2405,2405,2405,2405,0
20240809,185600,44229535,2405,2405,2405,2405,0
20240809,185500,44229535,2405,2405,2405,2405,0
20240809,185400,44229535,2405,2405,2405,2405,0
20240809,185300,44229535,2405,2405,2405,2405,0
20240809,185200,44229535,2405,2405,2405,2405,0
20240809,185100,44229535,2405,2405,2405,2405,112
20240809,185000,44229535,2405,2405,2405,2405,0
20240809,184900,44229535,2405,2405,2405,2405,0
20240809,184800,44229535,2405,2405,2405,2405,0
20240809,184700,44229535,2405,2405,2405,2405,0
20240809,184600,44229535,2405,2405,2405,2405,0
20240809,184500,44229535,2405,2405,2405,2405,0
20240809,184400,44229535,2405,2405,2405,2405,0
20240809,184300,44229535,2405,2405,2405,2405,0
20240809,184200,44229535,2405,2405,2405,2405,0
20240809,184100,44229535,2405,2405,2405,2405,0
20240809,184000,44229535,2405,2405,2405,2405,0
20240809,183900,44229535,2405,2405,2405,2405,0
20240809,183800,44229535,2405,2405,2405,2405,0
20240809,183700,44229535,2405,2405,2405,2405,0
20240809,183600,44229535,2405,2405,2405,2405,0
20240809,183500,44229535,2405,2405,2405,2405,0
20240809,183400,44229535,2405,2405,2405,2405,0
20240809,183300,44229535,2405,2405,2405,2405,0
20240809,183200,44229535,2405,2405,2405,2405,0
20240809,183100,44229535,2405,2405,2405,2405,0
20240809,183000,44229535,2405,2405,2405,2405,0
20240809,182900,44229535,2405,2405,2405,2405,0
20240809,182800,44229535,2405,2405,2405,2405,0
20240809,182700,44229535,2405,2405,2405,2405,0
20240809,182600,44229535,2405,2405,2405,2405,0
20240809,182500,44229535,2405,2405,2405,2405,0
20240809,182400,44229535,2405,2405,2405,2405,0
20240809,182300,44229535,2405,2405,2405,2405,0
20240809,182200,44229535,2405,2405,2405,2405,0
20240809,182100,44229535,2405,2405,2405,2405,112
20240809,182000,44229535,2405,2405,2405,2405,0
20240809,181900,44229535,2405,2405,2405,2405,0
20240809,181800,44229535,2405,2405,2405,2405,0
20240809,181700,44229535,2405,2405,2405,2405,0
20240809,181600,44229535,2405,2405,2405,2405,0
20240809,181500,44229535,2405,2405,2405,2405,0
20240809,181400,44229535,2405,2405,2405,2405,0
20240809,181300,44229535,2405,2405,2405,2405,0
20240809,181200,44229535,2405,2405,2405,2405,0
20240809,181100,44229535,2405,2405,2405,2405,0
20240809,181000,44229535,2405,2405,2405,2405,0
20240809,180900,44229535,2405,2405,2405,2405,0
20240809,180800,44229535,2405,2405,2405,2405,0
20240809,180700,44229535,2405,2405,2405,2405,0
20240809,180600,44229535,2405,2405,2405,2405,0
20240809,180500,44229535,2405,2405,2405,2405,0
20240809,180400,44229535,2405,2405,2405,2405,0
20240809,180300,44229535,2405,2405,2405,2405,0
20240809,180200,44229535,2405,2405,2405,2405,0
20240809,180100,44229535,2405,2405,2405,2405,0
20240809,180000,44229535,2405,2405,2405,2405,0
20240809,175900,44229535,2405,2405,2405,2405,0
20240809,175800,44229535,2405,2405,2405,2405,0
20240809,175700,44229535,2405,2405,2405,2405,0
20240809,175600,44229535,2405,2405,2405,2405,0
20240809,175500,44229535,2405,2405,2405,2405,0
20240809,175400,44229535,2405,2405,2405,2405,0
20240809,175300,44229535,2405,2405,2405,2405,0
20240809,175200,44229535,2405,2405,2405,2405,0
20240809,175100,44229535,2405,2405,2405,2405,112
20240809,175000,44229535,2405,2405,2405,2405,0
20240809,174900,44229535,2405,2405,2405,2405,0
20240809,174800,44229535,2405,2405,2405,2405,0
20240809,174700,44229535,2405,2405,2405,2405,0
20240809,174600,44229535,2405,2405,2405,2405,0
20240809,174500,44229535,2405,2405,2405,2405,0
20240809,174400,44229535,2405,2405,2405,2405,0
20240809,174300,44229535,2405,2405,2405,2405,0
20240809,174200,44229535,2405,2405,2405,2405,0
20240809,174100,44229535,2405,2405,2405,2405,0
20240809,174000,44229535,2405,2405,2405,2405,0
20240809,173900,44229535,2405,2405,2405,2405,0
20240809,173800,44229535,2405,2405,2405,2405,0
20240809,173700,44229535,2405,2405,2405,2405,0
20240809,173600,44229535,2405,2405,2405,2405,0
20240809,173500,44229535,2405,2405,2405,2405,0
20240809,173400,44229535,2405,2405,2405,2405,0
20240809,173300,44229535,2405,2405,2405,2405,0
20240809,173200,44229535,2405,2405,2405,2405,0
20240809,173100,44229535,2405,2405,2405,2405,0
20240809,173000,44229535,2405,2405,2405,2405,0
20240809,172900,44229535,2405,2405,2405,2405,0
20240809,172800,44229535,2405,2405,2405,2405,0
20240809,172700,44229535,2405,2405,2405,2405,0
20240809,172600,44229535,2405,2405,2405,2405,0
20240809,172500,44229535,2405,2405,2405,2405,0
20240809,172400,44229535,2405,2405,2405,2405,0
20240809,172300,44229535,2405,2405,2405,2405,0
20240809,172200,44229535,2405,2405,2405,2405,0
20240809,172100,44229535,2405,2405,2405,2405,112
20240809,172000,44229535,2405,2405,2405,2405,0
20240809,171900,44229535,2405,2405,2405,2405,0
20240809,171800,44229535,2405,2405,2405,2405,0
20240809,171700,44229535,2405,2405,2405,2405,0
20240809,171600,44229535,2405,2405,2405,2405,0
20240809,171500,44229535,2405,2405,2405,2405,0
20240809,171400,44229535,2405,2405,2405,2405,0
20240809,171300,44229535,2405,2405,2405,2405,0
20240809,171200,44229535,2405,2405,2405,2405,0
20240809,171100,44229535,2405,2405,2405,2405,0
20240809,171000,44229535,2405,2405,2405,2405,0
20240809,170900,44229535,2405,2405,2405,2405,0
20240809,170800,44229535,2405,2405,2405,2405,0
20240809,170700,44229535,2405,2405,2405,2405,0
20240809,170600,44229535,2405,2405,2405,2405,0
20240809,170500,44229535,2405,2405,2405,2405,0
20240809,170400,44229535,2405,2405,2405,2405,0
20240809,170300,44229535,2405,2405,2405,2405,0
20240809,170200,44229535,2405,2405,2405,2405,0
20240809,170100,44229535,2405,2405,2405,2405,0
20240809,170000,44229535,2405,2405,2405,2405,0
20240809,165900,44229535,2405,2405,2405,2405,0
20240809,165800,44229535,2405,2405,2405,2405,0
20240809,165700,44229535,2405,2405,2405,2405,0
20240809,165600,44229535,2405,2405,2405,2405,0
20240809,165500,44229535,2405,2405,2405,2405,0
20240809,165400,44229535,2405,2405,2405,2405,0
20240809,165300,44229535,2405,2405,2405,2405,0
20240809,165200,44229535,2405,2405,2405,2405,0
20240809,165100,44229535,2405,2405,2405,2405,112
20240809,165000,44229535,2405,2405,2405,2405,0
20240809,164900,44229535,2405,2405,2405,2405,0
20240809,164800,44229535,2405,2405,2405,2405,0
20240809,164700,44229535,2405,2405,2405,2405,0
20240809,164600,44229535,2405,2405,2405,2405,0
20240809,164500,44229535,2405,2405,2405,2405,0
20240809,164400,44229535,2405,2405,2405,2405,0
20240809,164300,44229535,2405,2405,2405,2405,0
20240809,164200,44229535,2405,2405,2405,2405,0
20240809,164100,44229535,2405,2405,2405,2405,0
20240809,164000,44229535,2405,2405,2405,2405,0
20240809,163900,44229535,2405,2405,2405,2405,0
20240809,163800,44229535,2405,2405,2405,2405,0
20240809,163700,44229535,2405,2405,2405,2405,0
20240809,163600,44229535,2405,2405,2405,2405,0
20240809,163500,44229535,2405,2405,2405,2405,0
20240809,163400,44229535,2405,2405,2405,2405,0
20240809,163300,44229535,2405,2405,2405,2405,0
20240809,163200,44229535,2405,2405,2405,2405,0
20240809,163100,44229535,2405,2405,2405,2405,0
20240809,163000,44229535,2405,2405,2405,2405,0
20240809,162900,44229535,2405,2405,2405,2405,0
20240809,162800,44229535,2405,2405,2405,2405,0
20240809,162700,44229535,2405,2405,2405,2405,0
20240809,162600,44229535,2405,2405,2405,2405,0
20240809,162500,44229535,2405,2405,2405,2405,0
20240809,162400,44229535,2405,2405,2405,2405,0
20240809,162300,44229535,2405,2405,2405,2405,0
20240809,162200,44229535,2405,2405,2405,2405,0
20240809,162100,44229535,2405,2405,2405,2405,112
20240809,162000,44229535,2405,2405,2405,2405,0
20240809,161900,44229535,2405,2405,2405,2405,0
20240809,161800,44229535,2405,2405,2405,2405,0
20240809,161700,44229535,2405,2405,2405,2405,0
20240809,161600,44229535,2405,2405,2405,2405,0
20240809,161500,44229535,2405,2405,2405,2405,0
20240809,161400,44229535,2405,2405,2405,2405,0
20240809,161300,44229535,2405,2405,2405,2405,0
20240809,161200,44229535,2405,2405,2405,2405,0
20240809,161100,44229535,2405,2405,2405,2405,0
20240809,161000,44229535,2405,2405,2405,2405,0
20240809,160900,44229535,2405,2405,2405,2405,0
20240809,160800,44229535,2405,2405,2405,2405,0
20240809,160700,44229535,2405,2405,2405,2405,0
20240809,160600,44229535,2405,2405,2405,2405,0
20240809,160500,44229535,2405,2405,2405,2405,0
20240809,160400,44229535,2405,2405,2405,2405,0
20240809,160300,44229535,2405,2405,2405,2405,0
20240809,160200,44229535,2405,2405,2405,2405,0
20240809,160100,44229535,2405,2405,2405,2405,0
20240809,160000,44229535,2405,2405,2405,2405,0
20240809,155900,44229535,2405,2405,2405,2405,0
20240809,155800,44229535,2405,2405,2405,2405,0
20240809,155700,44229535,2405,2405,2405,2405,0
20240809,155600,44229535,2405,2405,2405,2405,0
20240809,155500,44229535,2405,2405,2405,2405,0
20240809,155400,44229535,2405,2405,2405,2405,0
20240809,155300,44229535,2405,2405,2405,2405,0
20240809,155200,44229535,2405,2405,2405,2405,0
20240809,155100,44229535,2405,2405,2405,2405,112
20240809,155000,44229535,2405,2405,2405,2405,0
20240809,154900,44229535,2405,2405,2405,2405,0
20240809,154800,44229535,2405,2405,2405,2405,0
20240809,154700,44229535,2405,2405,2405,2405,0
20240809,154600,44229535,2405,2405,2405,2405,0
20240809,154500,44229535,2405,2405,2405,2405,0
20240809,154400,44229535,2405,2405,2405,2405,0
20240809,154300,44229535,2405,2405,2405,2405,0
20240809,154200,44229535,2405,2405,2405,2405,0
20240809,154100,44229535,2405,2405,2405,2405,0
20240809,154000,44229535,2405,2405,2405,2405,0
20240809,153900,44229535,2405,2405,2405,2405,0
20240809,153800,44229535,2405,2405,2405,2405,0
20240809,153700,44229535,2405,2405,2405,2405,0
20240809,153600,44229535,2405,2405,2405,2405,0
20240809,153500,44229535,2405,2405,2405,2405,0
20240809,153400,44229535,2405,2405,2405,2405,0
20240809,153300,44229535,2405,2405,2405,2405,0
20240809,153200,44229535,2405,2405,2405,2405,0
20240809,153100,44229535,2405,2405,2405,2405,0
20240809,153000,44229535,2405,2405,2405,2405,112
20240809,152900,43960175,2405,2405,2405,2405,0
20240809,152800,43960175,2405,2405,2405,2405,0
20240809,152700,43960175,2405,2405,2405,2405,0
20240809,152600,43960175,2405,2405,2405,2405,0
20240809,152500,43960175,2405,2405,2405,2405,0
20240809,152400,43960175,2405,2405,2405,2405,0
20240809,152300,43960175,2405,2405,2405,2405,0
20240809,152200,43960175,2405,2405,2405,2405,0
20240809,152100,43960175,2405,2405,2405,2405,0
20240809,152000,43960175,2405,2405,2405,2405,0
20240809,151900,43960175,2405,2425,2425,2405,30
20240809,151800,43887835,2425,2425,2425,2425,18
20240809,151700,43844185,2420,2420,2420,2420,101
20240809,151600,43599765,2425,2425,2425,2425,0
20240809,151500,43599765,2425,2425,2425,2425,1
20240809,151400,43597340,2420,2420,2420,2420,109
20240809,151300,43333560,2430,2410,2430,2410,72
20240809,151200,43159535,2430,2425,2430,2425,2
20240809,151100,43154680,2410,2410,2410,2410,0
20240809,151000,43154680,2410,2415,2415,2410,29
20240809,150900,43084745,2415,2415,2415,2415,0
20240809,150800,43084745,2415,2420,2430,2410,82
20240809,150700,42886630,2425,2425,2425,2425,220
20240809,150600,42353130,2420,2420,2420,2420,251
20240809,150500,41745710,2425,2425,2425,2425,0
20240809,150400,41745710,2425,2425,2425,2425,0
20240809,150300,41745710,2425,2425,2425,2425,0
20240809,150200,41745710,2425,2425,2425,2425,0
20240809,150100,41745710,2425,2425,2425,2425,1
20240809,150000,41743285,2420,2420,2420,2420,0
20240809,145900,41743285,2420,2420,2420,2420,0
20240809,145800,41743285,2420,2420,2420,2420,63
20240809,145700,41590825,2430,2415,2430,2415,277
20240809,145600,40920655,2415,2415,2415,2415,0
20240809,145500,40920655,2415,2415,2415,2415,15
20240809,145400,40884430,2415,2415,2415,2415,2
20240809,145300,40879600,2415,2415,2415,2415,100
20240809,145200,40638100,2420,2420,2420,2420,30
20240809,145100,40565500,2420,2415,2420,2415,299
20240809,145000,39841925,2420,2420,2420,2420,85
20240809,144900,39636225,2405,2405,2405,2405,1
20240809,144800,39633820,2415,2415,2415,2415,0
20240809,144700,39633820,2415,2415,2415,2415,0
20240809,144600,39633820,2415,2415,2415,2415,0
20240809,144500,39633820,2415,2415,2415,2415,121
20240809,144400,39341605,2415,2415,2415,2415,0
20240809,144300,39341605,2415,2415,2415,2415,0
20240809,144200,39341605,2415,2405,2415,2405,153
20240809,144100,38973410,2400,2400,2400,2400,0
20240809,144000,38973410,2400,2415,2415,2400,1194
20240809,143900,36102580,2415,2415,2415,2415,0
20240809,143800,36102580,2415,2415,2415,2415,0
20240809,143700,36102580,2415,2415,2415,2415,0
20240809,143600,36102580,2415,2415,2415,2415,0
20240809,143500,36102580,2415,2415,2415,2415,0
20240809,143400,36102580,2415,2415,2415,2415,0
20240809,143300,36102580,2415,2415,2415,2415,0
20240809,143200,36102580,2415,2415,2415,2415,0
20240809,143100,36102580,2415,2420,2420,2415,16
20240809,143000,36063870,2430,2430,2430,2430,0
20240809,142900,36063870,2430,2430,2430,2430,0
20240809,142800,36063870,2430,2430,2430,2430,0
20240809,142700,36063870,2430,2430,2430,2430,0
20240809,142600,36063870,2430,2430,2430,2430,0
20240809,142500,36063870,2430,2430,2430,2430,0
20240809,142400,36063870,2430,2430,2430,2430,0
20240809,142300,36063870,2430,2430,2430,2430,0
20240809,142200,36063870,2430,2430,2430,2430,0
20240809,142100,36063870,2430,2430,2430,2430,0
20240809,142000,36063870,2430,2430,2430,2430,0
20240809,141900,36063870,2430,2430,2430,2430,0
20240809,141800,36063870,2430,2430,2430,2430,0
20240809,141700,36063870,2430,2430,2430,2430,1
20240809,141600,36061440,2410,2410,2410,2410,0
20240809,141500,36061440,2410,2410,2410,2410,0
20240809,141400,36061440,2410,2410,2410,2410,0
20240809,141300,36061440,2410,2420,2420,2410,494
20240809,141200,34868355,2420,2430,2430,2420,44
20240809,141100,34761475,2420,2425,2425,2420,22
20240809,141000,34708130,2425,2425,2425,2425,2
20240809,140900,34703280,2430,2430,2430,2430,0
20240809,140800,34703280,2430,2430,2430,2430,0
20240809,140700,34703280,2430,2430,2430,2430,10
20240809,140600,34678980,2430,2430,2430,2430,0
20240809,140500,34678980,2430,2430,2430,2430,0
20240809,140400,34678980,2430,2430,2430,2430,0
20240809,140300,34678980,2430,2430,2430,2430,0
20240809,140200,34678980,2430,2430,2430,2430,0
20240809,140100,34678980,2430,2430,2430,2430,0
20240809,140000,34678980,2430,2430,2430,2430,0
20240809,135900,34678980,2430,2430,2430,2430,0
20240809,135800,34678980,2430,2430,2430,2430,0
20240809,135700,34678980,2430,2430,2430,2430,0
20240809,135600,34678980,2430,2430,2430,2430,0
20240809,135500,34678980,2430,2430,2430,2430,0
20240809,135400,34678980,2430,2430,2430,2430,0
20240809,135300,34678980,2430,2430,2430,2430,1
20240809,135200,34676550,2430,2430,2430,2430,0
20240809,135100,34676550,2430,2430,2430,2430,26
20240809,135000,34613370,2430,2430,2430,2430,0
20240809,134900,34613370,2430,2430,2430,2430,0
20240809,134800,34613370,2430,2430,2430,2430,0
20240809,134700,34613370,2430,2430,2430,2430,0
20240809,134600,34613370,2430,2430,2430,2430,0
20240809,134500,34613370,2430,2430,2430,2430,0
20240809,134400,34613370,2430,2430,2430,2430,0
20240809,134300,34613370,2430,2430,2430,2430,0
20240809,134200,34613370,2430,2430,2430,2430,0
20240809,134100,34613370,2430,2430,2430,2430,0
20240809,134000,34613370,2430,2430,2430,2430,0
20240809,133900,34613370,2430,2430,2430,2430,0
20240809,133800,34613370,2430,2430,2430,2430,0
20240809,133700,34613370,2430,2430,2430,2430,0
20240809,133600,34613370,2430,2430,2430,2430,0
20240809,133500,34613370,2430,2430,2430,2430,0
20240809,133400,34613370,2430,2430,2430,2430,0
20240809,133300,34613370,2430,2430,2430,2430,0
20240809,133200,34613370,2430,2430,2430,2430,0
20240809,133100,34613370,2430,2430,2430,2430,0
20240809,133000,34613370,2430,2430,2430,2430,0
20240809,132900,34613370,2430,2430,2430,2430,0
20240809,132800,34613370,2430,2430,2430,2430,0
20240809,132700,34613370,2430,2435,2450,2430,629
20240809,132600,33073835,2430,2430,2430,2430,0
20240809,132500,33073835,2430,2430,2430,2430,0
20240809,132400,33073835,2430,2430,2430,2430,5
20240809,132300,33061685,2430,2430,2430,2430,0
20240809,132200,33061685,2430,2430,2430,2430,0
20240809,132100,33061685,2430,2430,2430,2430,3
20240809,132000,33054395,2430,2430,2430,2430,16
20240809,131900,33015515,2430,2430,2430,2430,0
20240809,131800,33015515,2430,2430,2430,2430,0
20240809,131700,33015515,2430,2430,2430,2430,77
20240809,131600,32828405,2430,2430,2430,2430,0
20240809,131500,32828405,2430,2430,2430,2430,0
20240809,131400,32828405,2430,2430,2430,2430,0
20240809,131300,32828405,2430,2430,2430,2430,4
20240809,131200,32818685,2430,2435,2435,2430,24
20240809,131100,32760360,2430,2430,2430,2430,0
20240809,131000,32760360,2430,2430,2430,2430,0
20240809,130900,32760360,2430,2430,2430,2430,0
20240809,130800,32760360,2430,2430,2430,2430,0
20240809,130700,32760360,2430,2430,2430,2430,0
20240809,130600,32760360,2430,2435,2435,2430,89
20240809,130500,32543680,2435,2430,2435,2430,7
20240809,130400,32526645,2430,2435,2435,2430,36
20240809,130300,32438990,2435,2435,2435,2435,1
20240809,130200,32436555,2430,2430,2430,2430,0
20240809,130100,32436555,2430,2435,2435,2430,3
20240809,130000,32429260,2425,2425,2425,2425,0
20240809,125900,32429260,2425,2425,2425,2425,10
20240809,125800,32405010,2425,2425,2425,2425,100
20240809,125700,32162510,2425,2425,2425,2425,108
20240809,125600,31900610,2425,2425,2425,2425,0
20240809,125500,31900610,2425,2425,2425,2425,1
20240809,125400,31898185,2420,2420,2420,2420,0
20240809,125300,31898185,2420,2420,2420,2420,0
20240809,125200,31898185,2420,2420,2420,2420,0
20240809,125100,31898185,2420,2420,2420,2420,0
20240809,125000,31898185,2420,2420,2420,2420,0
20240809,124900,31898185,2420,2420,2420,2420,0
20240809,124800,31898185,2420,2420,2420,2420,0
20240809,124700,31898185,2420,2420,2420,2420,0
20240809,124600,31898185,2420,2435,2435,2420,101
20240809,124500,31653330,2430,2430,2430,2430,0
20240809,124400,31653330,2430,2430,2430,2430,0
20240809,124300,31653330,2430,2430,2430,2430,0
20240809,124200,31653330,2430,2430,2430,2430,0
20240809,124100,31653330,2430,2430,2430,2430,0
20240809,124000,31653330,2430,2430,2430,2430,0
20240809,123900,31653330,2430,2430,2430,2430,3
20240809,123800,31646040,2420,2430,2430,2420,500
20240809,123700,30434205,2445,2445,2445,2445,0
20240809,123600,30434205,2445,2445,2445,2445,0
20240809,123500,30434205,2445,2445,2445,2445,0
20240809,123400,30434205,2445,2445,2445,2445,0
20240809,123300,30434205,2445,2445,2445,2445,0
20240809,123200,30434205,2445,2445,2445,2445,0
20240809,123100,30434205,2445,2445,2445,2445,0
20240809,123000,30434205,2445,2445,2445,2445,0
20240809,122900,30434205,2445,2445,2445,2445,0
20240809,122800,30434205,2445,2445,2445,2445,0
20240809,122700,30434205,2445,2445,2445,2445,1
20240809,122600,30431760,2445,2445,2445,2445,0
20240809,122500,30431760,2445,2450,2450,2430,11
20240809,122400,30404995,2425,2425,2425,2425,0
20240809,122300,30404995,2425,2445,2445,2425,103
20240809,122200,30153705,2445,2445,2445,2440,18
20240809,122100,30109700,2440,2445,2445,2435,77
20240809,122000,29921960,2425,2445,2445,2425,500
20240809,121900,28702475,2440,2440,2440,2440,0
20240809,121800,28702475,2440,2440,2440,2440,0
20240809,121700,28702475,2440,2440,2440,2440,0
20240809,121600,28702475,2440,2440,2440,2440,0
20240809,121500,28702475,2440,2440,2440,2440,0
20240809,121400,28702475,2440,2440,2440,2440,0
20240809,121300,28702475,2440,2440,2440,2440,0
20240809,121200,28702475,2440,2440,2440,2440,0
20240809,121100,28702475,2440,2440,2440,2440,0
20240809,121000,28702475,2440,2440,2440,2440,0
20240809,120900,28702475,2440,2440,2440,2440,0
20240809,120800,28702475,2440,2440,2440,2440,0
20240809,120700,28702475,2440,2450,2450,2440,172
20240809,120600,28281270,2450,2450,2450,2450,0
20240809,120500,28281270,2450,2450,2450,2450,0
20240809,120400,28281270,2450,2450,2450,2450,2
20240809,120300,28276370,2450,2450,2450,2450,0
20240809,120200,28276370,2450,2450,2450,2450,1
20240809,120100,28273920,2445,2445,2445,2445,0
20240809,120000,28273920,2445,2445,2445,2445,0
20240809,115900,28273920,2445,2445,2445,2445,0
20240809,115800,28273920,2445,2445,2445,2445,0
20240809,115700,28273920,2445,2445,2445,2445,0
20240809,115600,28273920,2445,2445,2445,2445,0
20240809,115500,28273920,2445,2440,2445,2440,2
20240809,115400,28269035,2450,2450,2450,2450,0
20240809,115300,28269035,2450,2450,2450,2450,0
20240809,115200,28269035,2450,2450,2450,2450,0
20240809,115100,28269035,2450,2450,2450,2450,5
20240809,115000,28256785,2450,2450,2450,2450,0
20240809,114900,28256785,2450,2450,2450,2450,0
20240809,114800,28256785,2450,2450,2450,2450,0
20240809,114700,28256785,2450,2450,2450,2450,0
20240809,114600,28256785,2450,2450,2450,2450,0
20240809,114500,28256785,2450,2450,2450,2450,0
20240809,114400,28256785,2450,2450,2450,2450,0
20240809,114300,28256785,2450,2450,2450,2450,0
20240809,114200,28256785,2450,2450,2450,2450,0
20240809,114100,28256785,2450,2450,2450,2450,0
20240809,114000,28256785,2450,2450,2450,2450,0
20240809,113900,28256785,2450,2450,2450,2450,0
20240809,113800,28256785,2450,2450,2450,2450,0
20240809,113700,28256785,2450,2450,2450,2450,0
20240809,113600,28256785,2450,2450,2450,2450,0
20240809,113500,28256785,2450,2450,2450,2450,0
20240809,113400,28256785,2450,2450,2450,2450,0
20240809,113300,28256785,2450,2450,2450,2450,0
20240809,113200,28256785,2450,2450,2450,2450,0
20240809,113100,28256785,2450,2450,2450,2450,0
20240809,113000,28256785,2450,2450,2450,2450,0
20240809,112900,28256785,2450,2450,2450,2450,2
20240809,112800,28251885,2450,2450,2450,2450,0
20240809,112700,28251885,2450,2450,2450,2450,0
20240809,112600,28251885,2450,2450,2450,2450,0
20240809,112500,28251885,2450,2450,2450,2450,0
20240809,112400,28251885,2450,2450,2450,2450,0
20240809,112300,28251885,2450,2450,2450,2450,0
20240809,112200,28251885,2450,2450,2450,2450,0
20240809,112100,28251885,2450,2450,2450,2450,0
20240809,112000,28251885,2450,2450,2450,2450,0
20240809,111900,28251885,2450,2450,2450,2450,0
20240809,111800,28251885,2450,2450,2450,2450,0
20240809,111700,28251885,2450,2450,2450,2450,0
20240809,111600,28251885,2450,2450,2450,2450,0
20240809,111500,28251885,2450,2450,2450,2450,0
20240809,111400,28251885,2450,2450,2450,2450,0
20240809,111300,28251885,2450,2450,2450,2450,1
20240809,111200,28249435,2445,2445,2445,2445,0
20240809,111100,28249435,2445,2445,2445,2445,0
20240809,111000,28249435,2445,2445,2445,2445,0
20240809,110900,28249435,2445,2445,2445,2445,213
20240809,110800,27728650,2445,2445,2445,2445,18
20240809,110700,27684640,2450,2450,2450,2450,1
20240809,110600,27682190,2445,2445,2445,2445,156
20240809,110500,27300770,2445,2445,2445,2445,67
20240809,110400,27136955,2445,2445,2445,2445,0
20240809,110300,27136955,2445,2445,2445,2445,0
20240809,110200,27136955,2445,2445,2445,2445,0
20240809,110100,27136955,2445,2450,2450,2445,2
20240809,110000,27132060,2445,2445,2445,2445,0
20240809,105900,27132060,2445,2445,2445,2445,0
20240809,105800,27132060,2445,2445,2445,2445,0
20240809,105700,27132060,2445,2445,2445,2445,0
20240809,105600,27132060,2445,2445,2445,2445,0
20240809,105500,27132060,2445,2445,2445,2445,1
20240809,105400,27129615,2445,2445,2445,2445,0
20240809,105300,27129615,2445,2445,2445,2445,0
20240809,105200,27129615,2445,2445,2445,2445,0
20240809,105100,27129615,2445,2445,2445,2445,0
20240809,105000,27129615,2445,2445,2445,2445,0
20240809,104900,27129615,2445,2445,2445,2445,0
20240809,104800,27129615,2445,2450,2450,2445,356
20240809,104700,26257585,2445,2445,2445,2445,0
20240809,104600,26257585,2445,2445,2445,2445,0
20240809,104500,26257585,2445,2445,2445,2445,0
20240809,104400,26257585,2445,2445,2445,2445,0
20240809,104300,26257585,2445,2445,2445,2445,0
20240809,104200,26257585,2445,2450,2450,2445,88
20240809,104100,26042270,2445,2445,2445,2445,27
20240809,104000,25976255,2445,2450,2450,2445,91
20240809,103900,25753755,2445,2445,2445,2445,0
20240809,103800,25753755,2445,2445,2445,2445,0
20240809,103700,25753755,2445,2445,2445,2445,200
20240809,103600,25264755,2440,2435,2440,2435,293
20240809,103500,24550400,2440,2440,2440,2440,0
20240809,103400,24550400,2440,2440,2440,2440,31
20240809,103300,24474760,2435,2440,2440,2435,117
20240809,103200,24189365,2445,2445,2445,2445,0
20240809,103100,24189365,2445,2445,2445,2445,0
20240809,103000,24189365,2445,2445,2445,2445,0
20240809,102900,24189365,2445,2445,2445,2445,0
20240809,102800,24189365,2445,2445,2445,2445,0
20240809,102700,24189365,2445,2445,2445,2445,0
20240809,102600,24189365,2445,2445,2445,2445,0
20240809,102500,24189365,2445,2445,2445,2445,1
20240809,102400,24186920,2445,2445,2445,2445,78
20240809,102300,23996210,2440,2440,2440,2440,4
20240809,102200,23986450,2440,2440,2440,2440,1
20240809,102100,23984010,2445,2435,2445,2435,434
20240809,102000,22926895,2445,2445,2445,2445,0
20240809,101900,22926895,2445,2445,2445,2400,7473
20240809,101800,4975320,2450,2450,2450,2450,1
20240809,101700,4972870,2450,2450,2450,2450,0
20240809,101600,4972870,2450,2450,2450,2450,0
20240809,101500,4972870,2450,2450,2450,2450,0
20240809,101400,4972870,2450,2450,2450,2450,0
20240809,101300,4972870,2450,2450,2450,2450,0
20240809,101200,4972870,2450,2450,2450,2450,3
20240809,101100,4965520,2450,2450,2450,2450,0
20240809,101000,4965520,2450,2450,2450,2450,0
20240809,100900,4965520,2450,2450,2450,2450,0
20240809,100800,4965520,2450,2450,2450,2450,1
20240809,100700,4963070,2445,2445,2445,2445,0
20240809,100600,4963070,2445,2445,2445,2445,0
20240809,100500,4963070,2445,2455,2455,2445,39
20240809,100400,4867665,2455,2455,2455,2455,0
20240809,100300,4867665,2455,2455,2455,2455,0
20240809,100200,4867665,2455,2455,2455,2455,0
20240809,100100,4867665,2455,2455,2455,2455,10
20240809,100000,4843115,2455,2455,2455,2455,0
20240809,095900,4843115,2455,2455,2455,2455,0
20240809,095800,4843115,2455,2455,2455,2455,2
20240809,095700,4838205,2445,2445,2445,2445,98
20240809,095600,4598595,2445,2445,2445,2445,0
20240809,095500,4598595,2445,2445,2445,2445,0
20240809,095400,4598595,2445,2445,2445,2445,0
20240809,095300,4598595,2445,2445,2445,2445,0
20240809,095200,4598595,2445,2445,2445,2445,0
20240809,095100,4598595,2445,2445,2445,2445,0
20240809,095000,4598595,2445,2445,2445,2445,0
20240809,094900,4598595,2445,2445,2445,2445,0
20240809,094800,4598595,2445,2445,2445,2445,0
20240809,094700,4598595,2445,2445,2445,2445,1
20240809,094600,4596150,2440,2440,2440,2440,0
20240809,094500,4596150,2440,2440,2440,2440,34
20240809,094400,4513190,2455,2455,2455,2455,0
20240809,094300,4513190,2455,2455,2455,2455,0
20240809,094200,4513190,2455,2455,2455,2455,0
20240809,094100,4513190,2455,2455,2455,2455,0
20240809,094000,4513190,2455,2455,2455,2455,0
20240809,093900,4513190,2455,2455,2455,2455,0
20240809,093800,4513190,2455,2455,2455,2455,0
20240809,093700,4513190,2455,2455,2455,2455,0
20240809,093600,4513190,2455,2455,2455,2455,0
20240809,093500,4513190,2455,2455,2455,2455,1
20240809,093400,4510735,2465,2465,2465,2465,0
20240809,093300,4510735,2465,2465,2465,2465,0
20240809,093200,4510735,2465,2465,2465,2465,0
20240809,093100,4510735,2465,2465,2465,2465,0
20240809,093000,4510735,2465,2465,2465,2465,0
20240809,092900,4510735,2465,2465,2465,2465,0
20240809,092800,4510735,2465,2465,2465,2465,0
20240809,092700,4510735,2465,2465,2465,2465,0
20240809,092600,4510735,2465,2455,2465,2420,512
20240809,092500,3269195,2460,2460,2460,2460,11
20240809,092400,3242135,2465,2465,2465,2465,4
20240809,092300,3232275,2480,2480,2480,2480,0
20240809,092200,3232275,2480,2480,2480,2480,0
20240809,092100,3232275,2480,2480,2480,2480,0
20240809,092000,3232275,2480,2480,2480,2480,0
20240809,091900,3232275,2480,2480,2480,2480,0
20240809,091800,3232275,2480,2480,2480,2480,0
20240809,091700,3232275,2480,2480,2480,2480,0
20240809,091600,3232275,2480,2480,2480,2480,0
20240809,091500,3232275,2480,2480,2480,2480,3
20240809,091400,3224835,2455,2455,2455,2455,265
20240809,091300,2574260,2450,2475,2475,2450,280
20240809,091200,1886905,2505,2505,2505,2505,0
20240809,091100,1886905,2505,2505,2505,2505,0
20240809,091000,1886905,2505,2505,2505,2505,0
20240809,090900,1886905,2505,2505,2505,2505,0
20240809,090800,1886905,2505,2505,2505,2505,0
20240809,090700,1886905,2505,2505,2505,2505,1
20240809,090600,1884400,2505,2505,2505,2505,100
20240809,090500,1633900,2520,2520,2520,2520,0
20240809,090400,1633900,2520,2520,2520,2520,0
20240809,090300,1633900,2520,2520,2520,2520,0
20240809,090200,1633900,2520,2520,2520,2520,0
20240809,090100,1633900,2520,2425,2520,2425,51
20240809,090000,1508325,2535,2535,2535,2535,595