KissMeData/045390/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192700,714351535,2900,2900,2900,2900,3038
20240809,192600,714351535,2900,2900,2900,2900,0
20240809,192500,714351535,2900,2900,2900,2900,0
20240809,192400,714351535,2900,2900,2900,2900,0
20240809,192300,714351535,2900,2900,2900,2900,0
20240809,192200,714351535,2900,2900,2900,2900,0
20240809,192100,714351535,2900,2900,2900,2900,0
20240809,192000,714351535,2900,2900,2900,2900,0
20240809,191900,714351535,2900,2900,2900,2900,0
20240809,191800,714351535,2900,2900,2900,2900,0
20240809,191700,714351535,2900,2900,2900,2900,0
20240809,191600,714351535,2900,2900,2900,2900,0
20240809,191500,714351535,2900,2900,2900,2900,0
20240809,191400,714351535,2900,2900,2900,2900,0
20240809,191300,714351535,2900,2900,2900,2900,0
20240809,191200,714351535,2900,2900,2900,2900,0
20240809,191100,714351535,2900,2900,2900,2900,0
20240809,191000,714351535,2900,2900,2900,2900,0
20240809,190900,714351535,2900,2900,2900,2900,0
20240809,190800,714351535,2900,2900,2900,2900,0
20240809,190700,714351535,2900,2900,2900,2900,0
20240809,190600,714351535,2900,2900,2900,2900,0
20240809,190500,714351535,2900,2900,2900,2900,0
20240809,190400,714351535,2900,2900,2900,2900,0
20240809,190300,714351535,2900,2900,2900,2900,0
20240809,190200,714351535,2900,2900,2900,2900,0
20240809,190100,714351535,2900,2900,2900,2900,0
20240809,190000,714351535,2900,2900,2900,2900,0
20240809,185900,714351535,2900,2900,2900,2900,0
20240809,185800,714351535,2900,2900,2900,2900,0
20240809,185700,714351535,2900,2900,2900,2900,3038
20240809,185600,714351535,2900,2900,2900,2900,0
20240809,185500,714351535,2900,2900,2900,2900,0
20240809,185400,714351535,2900,2900,2900,2900,0
20240809,185300,714351535,2900,2900,2900,2900,0
20240809,185200,714351535,2900,2900,2900,2900,0
20240809,185100,714351535,2900,2900,2900,2900,0
20240809,185000,714351535,2900,2900,2900,2900,0
20240809,184900,714351535,2900,2900,2900,2900,0
20240809,184800,714351535,2900,2900,2900,2900,0
20240809,184700,714351535,2900,2900,2900,2900,0
20240809,184600,714351535,2900,2900,2900,2900,0
20240809,184500,714351535,2900,2900,2900,2900,0
20240809,184400,714351535,2900,2900,2900,2900,0
20240809,184300,714351535,2900,2900,2900,2900,0
20240809,184200,714351535,2900,2900,2900,2900,0
20240809,184100,714351535,2900,2900,2900,2900,0
20240809,184000,714351535,2900,2900,2900,2900,0
20240809,183900,714351535,2900,2900,2900,2900,0
20240809,183800,714351535,2900,2900,2900,2900,0
20240809,183700,714351535,2900,2900,2900,2900,0
20240809,183600,714351535,2900,2900,2900,2900,0
20240809,183500,714351535,2900,2900,2900,2900,0
20240809,183400,714351535,2900,2900,2900,2900,0
20240809,183300,714351535,2900,2900,2900,2900,0
20240809,183200,714351535,2900,2900,2900,2900,0
20240809,183100,714351535,2900,2900,2900,2900,0
20240809,183000,714351535,2900,2900,2900,2900,0
20240809,182900,714351535,2900,2900,2900,2900,0
20240809,182800,714351535,2900,2900,2900,2900,0
20240809,182700,714351535,2900,2900,2900,2900,3038
20240809,182600,714351535,2900,2900,2900,2900,0
20240809,182500,714351535,2900,2900,2900,2900,0
20240809,182400,714351535,2900,2900,2900,2900,0
20240809,182300,714351535,2900,2900,2900,2900,0
20240809,182200,714351535,2900,2900,2900,2900,0
20240809,182100,714351535,2900,2900,2900,2900,0
20240809,182000,714351535,2900,2900,2900,2900,0
20240809,181900,714351535,2900,2900,2900,2900,0
20240809,181800,714351535,2900,2900,2900,2900,0
20240809,181700,714351535,2900,2900,2900,2900,0
20240809,181600,714351535,2900,2900,2900,2900,0
20240809,181500,714351535,2900,2900,2900,2900,0
20240809,181400,714351535,2900,2900,2900,2900,0
20240809,181300,714351535,2900,2900,2900,2900,0
20240809,181200,714351535,2900,2900,2900,2900,0
20240809,181100,714351535,2900,2900,2900,2900,0
20240809,181000,714351535,2900,2900,2900,2900,0
20240809,180900,714351535,2900,2900,2900,2900,0
20240809,180800,714351535,2900,2900,2900,2900,0
20240809,180700,714351535,2900,2900,2900,2900,0
20240809,180600,714351535,2900,2900,2900,2900,0
20240809,180500,714351535,2900,2900,2900,2900,0
20240809,180400,714351535,2900,2900,2900,2900,0
20240809,180300,714351535,2900,2900,2900,2900,0
20240809,180200,714351535,2900,2900,2900,2900,0
20240809,180100,714351535,2900,2900,2900,2900,0
20240809,180000,714351535,2900,2900,2900,2900,0
20240809,175900,714351535,2900,2900,2900,2900,0
20240809,175800,714351535,2900,2900,2900,2900,0
20240809,175700,714351535,2900,2900,2900,2900,3038
20240809,175600,714351535,2900,2900,2900,2900,0
20240809,175500,714351535,2900,2900,2900,2900,0
20240809,175400,714351535,2900,2900,2900,2900,0
20240809,175300,714351535,2900,2900,2900,2900,0
20240809,175200,714351535,2900,2900,2900,2900,0
20240809,175100,714351535,2900,2900,2900,2900,0
20240809,175000,714351535,2900,2900,2900,2900,0
20240809,174900,714351535,2900,2900,2900,2900,0
20240809,174800,714351535,2900,2900,2900,2900,0
20240809,174700,714351535,2900,2900,2900,2900,0
20240809,174600,714351535,2900,2900,2900,2900,0
20240809,174500,714351535,2900,2900,2900,2900,0
20240809,174400,714351535,2900,2900,2900,2900,0
20240809,174300,714351535,2900,2900,2900,2900,0
20240809,174200,714351535,2900,2900,2900,2900,0
20240809,174100,714351535,2900,2900,2900,2900,0
20240809,174000,714351535,2900,2900,2900,2900,0
20240809,173900,714351535,2900,2900,2900,2900,0
20240809,173800,714351535,2900,2900,2900,2900,0
20240809,173700,714351535,2900,2900,2900,2900,0
20240809,173600,714351535,2900,2900,2900,2900,0
20240809,173500,714351535,2900,2900,2900,2900,0
20240809,173400,714351535,2900,2900,2900,2900,0
20240809,173300,714351535,2900,2900,2900,2900,0
20240809,173200,714351535,2900,2900,2900,2900,0
20240809,173100,714351535,2900,2900,2900,2900,0
20240809,173000,714351535,2900,2900,2900,2900,0
20240809,172900,714351535,2900,2900,2900,2900,0
20240809,172800,714351535,2900,2900,2900,2900,0
20240809,172700,714351535,2900,2900,2900,2900,3038
20240809,172600,714351535,2900,2900,2900,2900,0
20240809,172500,714351535,2900,2900,2900,2900,0
20240809,172400,714351535,2900,2900,2900,2900,0
20240809,172300,714351535,2900,2900,2900,2900,0
20240809,172200,714351535,2900,2900,2900,2900,0
20240809,172100,714351535,2900,2900,2900,2900,0
20240809,172000,714351535,2900,2900,2900,2900,0
20240809,171900,714351535,2900,2900,2900,2900,0
20240809,171800,714351535,2900,2900,2900,2900,0
20240809,171700,714351535,2900,2900,2900,2900,0
20240809,171600,714351535,2900,2900,2900,2900,0
20240809,171500,714351535,2900,2900,2900,2900,0
20240809,171400,714351535,2900,2900,2900,2900,0
20240809,171300,714351535,2900,2900,2900,2900,0
20240809,171200,714351535,2900,2900,2900,2900,0
20240809,171100,714351535,2900,2900,2900,2900,0
20240809,171000,714351535,2900,2900,2900,2900,0
20240809,170900,714351535,2900,2900,2900,2900,0
20240809,170800,714351535,2900,2900,2900,2900,0
20240809,170700,714351535,2900,2900,2900,2900,0
20240809,170600,714351535,2900,2900,2900,2900,0
20240809,170500,714351535,2900,2900,2900,2900,0
20240809,170400,714351535,2900,2900,2900,2900,0
20240809,170300,714351535,2900,2900,2900,2900,0
20240809,170200,714351535,2900,2900,2900,2900,0
20240809,170100,714351535,2900,2900,2900,2900,0
20240809,170000,714351535,2900,2900,2900,2900,0
20240809,165900,714351535,2900,2900,2900,2900,0
20240809,165800,714351535,2900,2900,2900,2900,0
20240809,165700,714351535,2900,2900,2900,2900,3038
20240809,165600,714351535,2900,2900,2900,2900,0
20240809,165500,714351535,2900,2900,2900,2900,0
20240809,165400,714351535,2900,2900,2900,2900,0
20240809,165300,714351535,2900,2900,2900,2900,0
20240809,165200,714351535,2900,2900,2900,2900,0
20240809,165100,714351535,2900,2900,2900,2900,0
20240809,165000,714351535,2900,2900,2900,2900,0
20240809,164900,714351535,2900,2900,2900,2900,0
20240809,164800,714351535,2900,2900,2900,2900,0
20240809,164700,714351535,2900,2900,2900,2900,0
20240809,164600,714351535,2900,2900,2900,2900,0
20240809,164500,714351535,2900,2900,2900,2900,0
20240809,164400,714351535,2900,2900,2900,2900,0
20240809,164300,714351535,2900,2900,2900,2900,0
20240809,164200,714351535,2900,2900,2900,2900,0
20240809,164100,714351535,2900,2900,2900,2900,0
20240809,164000,714351535,2900,2900,2900,2900,0
20240809,163900,714351535,2900,2900,2900,2900,0
20240809,163800,714351535,2900,2900,2900,2900,0
20240809,163700,714351535,2900,2900,2900,2900,0
20240809,163600,714351535,2900,2900,2900,2900,0
20240809,163500,714351535,2900,2900,2900,2900,0
20240809,163400,714351535,2900,2900,2900,2900,0
20240809,163300,714351535,2900,2900,2900,2900,0
20240809,163200,714351535,2900,2900,2900,2900,0
20240809,163100,714351535,2900,2900,2900,2900,0
20240809,163000,714351535,2900,2900,2900,2900,0
20240809,162900,714351535,2900,2900,2900,2900,0
20240809,162800,714351535,2900,2900,2900,2900,0
20240809,162700,714351535,2900,2900,2900,2900,3038
20240809,162600,714351535,2900,2900,2900,2900,0
20240809,162500,714351535,2900,2900,2900,2900,0
20240809,162400,714351535,2900,2900,2900,2900,0
20240809,162300,714351535,2900,2900,2900,2900,0
20240809,162200,714351535,2900,2900,2900,2900,0
20240809,162100,714351535,2900,2900,2900,2900,0
20240809,162000,714351535,2900,2900,2900,2900,0
20240809,161900,714351535,2900,2900,2900,2900,0
20240809,161800,714351535,2900,2900,2900,2900,0
20240809,161700,714351535,2900,2900,2900,2900,0
20240809,161600,714351535,2900,2900,2900,2900,0
20240809,161500,714351535,2900,2900,2900,2900,0
20240809,161400,714351535,2900,2900,2900,2900,0
20240809,161300,714351535,2900,2900,2900,2900,0
20240809,161200,714351535,2900,2900,2900,2900,0
20240809,161100,714351535,2900,2900,2900,2900,0
20240809,161000,714351535,2900,2900,2900,2900,0
20240809,160900,714351535,2900,2900,2900,2900,0
20240809,160800,714351535,2900,2900,2900,2900,0
20240809,160700,714351535,2900,2900,2900,2900,0
20240809,160600,714351535,2900,2900,2900,2900,0
20240809,160500,714351535,2900,2900,2900,2900,0
20240809,160400,714351535,2900,2900,2900,2900,0
20240809,160300,714351535,2900,2900,2900,2900,0
20240809,160200,714351535,2900,2900,2900,2900,0
20240809,160100,714351535,2900,2900,2900,2900,0
20240809,160000,714351535,2900,2900,2900,2900,0
20240809,155900,714351535,2900,2900,2900,2900,0
20240809,155800,714351535,2900,2900,2900,2900,0
20240809,155700,714351535,2900,2900,2900,2900,3038
20240809,155600,714351535,2900,2900,2900,2900,0
20240809,155500,714351535,2900,2900,2900,2900,0
20240809,155400,714351535,2900,2900,2900,2900,0
20240809,155300,714351535,2900,2900,2900,2900,0
20240809,155200,714351535,2900,2900,2900,2900,0
20240809,155100,714351535,2900,2900,2900,2900,0
20240809,155000,714351535,2900,2900,2900,2900,0
20240809,154900,714351535,2900,2900,2900,2900,0
20240809,154800,714351535,2900,2900,2900,2900,0
20240809,154700,714351535,2900,2900,2900,2900,0
20240809,154600,714351535,2900,2900,2900,2900,0
20240809,154500,714351535,2900,2900,2900,2900,0
20240809,154400,714351535,2900,2900,2900,2900,0
20240809,154300,714351535,2900,2900,2900,2900,0
20240809,154200,714351535,2900,2900,2900,2900,0
20240809,154100,714351535,2900,2900,2900,2900,0
20240809,154000,714351535,2900,2900,2900,2900,0
20240809,153900,714351535,2900,2900,2900,2900,0
20240809,153800,714351535,2900,2900,2900,2900,0
20240809,153700,714351535,2900,2900,2900,2900,0
20240809,153600,714351535,2900,2900,2900,2900,0
20240809,153500,714351535,2900,2900,2900,2900,0
20240809,153400,714351535,2900,2900,2900,2900,0
20240809,153300,714351535,2900,2900,2900,2900,0
20240809,153200,714351535,2900,2900,2900,2900,0
20240809,153100,714351535,2900,2900,2900,2900,0
20240809,153000,714351535,2900,2900,2900,2900,3038
20240809,152900,705541335,2905,2905,2905,2905,0
20240809,152800,705541335,2905,2905,2905,2905,0
20240809,152700,705541335,2905,2905,2905,2905,0
20240809,152600,705541335,2905,2905,2905,2905,0
20240809,152500,705541335,2905,2905,2905,2905,0
20240809,152400,705541335,2905,2905,2905,2905,0
20240809,152300,705541335,2905,2905,2905,2905,0
20240809,152200,705541335,2905,2905,2905,2905,0
20240809,152100,705541335,2905,2905,2905,2905,0
20240809,152000,705541335,2905,2905,2905,2905,0
20240809,151900,705541335,2905,2905,2905,2905,50
20240809,151800,705396085,2905,2905,2905,2900,153
20240809,151700,704952120,2905,2905,2905,2900,2441
20240809,151600,697869620,2905,2905,2905,2905,102
20240809,151500,697573310,2905,2905,2905,2905,10
20240809,151400,697544260,2905,2905,2905,2905,3
20240809,151300,697535545,2900,2905,2905,2900,145
20240809,151200,697114820,2905,2905,2905,2900,405
20240809,151100,695940295,2900,2905,2905,2900,1159
20240809,151000,692577400,2905,2905,2905,2905,104
20240809,150900,692275280,2905,2905,2905,2905,0
20240809,150800,692275280,2905,2905,2905,2905,856
20240809,150700,689788600,2905,2900,2905,2900,191
20240809,150600,689234645,2900,2900,2900,2900,841
20240809,150500,686795745,2905,2905,2905,2905,0
20240809,150400,686795745,2905,2905,2905,2905,0
20240809,150300,686795745,2905,2905,2905,2905,38
20240809,150200,686685355,2905,2900,2905,2900,103
20240809,150100,686386640,2905,2905,2905,2905,30
20240809,150000,686299490,2910,2910,2910,2910,872
20240809,145900,683761970,2910,2910,2910,2910,9
20240809,145800,683735780,2910,2910,2910,2910,3
20240809,145700,683727050,2900,2900,2900,2900,0
20240809,145600,683727050,2900,2900,2900,2900,138
20240809,145500,683326850,2910,2910,2910,2910,6
20240809,145400,683309390,2900,2905,2910,2900,2046
20240809,145300,677365760,2900,2900,2900,2900,0
20240809,145200,677365760,2900,2900,2900,2900,0
20240809,145100,677365760,2900,2900,2900,2900,379
20240809,145000,676266660,2900,2910,2910,2900,5605
20240809,144900,659997710,2910,2910,2910,2910,1
20240809,144800,659994800,2910,2910,2910,2910,48
20240809,144700,659855120,2915,2915,2915,2915,182
20240809,144600,659324590,2920,2920,2920,2920,0
20240809,144500,659324590,2920,2920,2920,2920,10
20240809,144400,659295390,2920,2920,2920,2920,352
20240809,144300,658267550,2920,2915,2920,2915,1004
20240809,144200,655340870,2920,2920,2920,2920,0
20240809,144100,655340870,2920,2920,2920,2920,0
20240809,144000,655340870,2920,2915,2920,2910,1040
20240809,143900,652311000,2915,2915,2915,2915,0
20240809,143800,652311000,2915,2915,2915,2915,0
20240809,143700,652311000,2915,2915,2915,2915,0
20240809,143600,652311000,2915,2915,2915,2910,1562
20240809,143500,647760550,2915,2915,2915,2915,20
20240809,143400,647702250,2915,2915,2915,2915,0
20240809,143300,647702250,2915,2915,2915,2915,20
20240809,143200,647643950,2915,2915,2915,2910,748
20240809,143100,645467250,2910,2915,2915,2910,4
20240809,143000,645455595,2905,2910,2915,2905,194
20240809,142900,644891275,2910,2910,2910,2910,0
20240809,142800,644891275,2910,2910,2910,2910,0
20240809,142700,644891275,2910,2910,2910,2910,0
20240809,142600,644891275,2910,2910,2910,2910,0
20240809,142500,644891275,2910,2910,2910,2910,0
20240809,142400,644891275,2910,2910,2910,2910,3
20240809,142300,644882545,2900,2910,2910,2900,30
20240809,142200,644795445,2910,2910,2910,2910,580
20240809,142100,643107645,2910,2910,2910,2900,114
20240809,142000,642777005,2900,2900,2910,2900,1760
20240809,141900,637672980,2910,2910,2910,2910,100
20240809,141800,637381980,2910,2910,2910,2910,3
20240809,141700,637373250,2900,2900,2900,2900,10
20240809,141600,637344250,2910,2910,2910,2910,0
20240809,141500,637344250,2910,2910,2910,2910,50
20240809,141400,637198750,2915,2915,2915,2915,0
20240809,141300,637198750,2915,2915,2915,2915,0
20240809,141200,637198750,2915,2915,2915,2915,0
20240809,141100,637198750,2915,2915,2915,2915,0
20240809,141000,637198750,2915,2900,2915,2900,303
20240809,140900,636320005,2910,2910,2910,2910,300
20240809,140800,635447005,2910,2910,2910,2910,280
20240809,140700,634632205,2910,2900,2910,2900,708
20240809,140600,632578975,2910,2905,2910,2900,1180
20240809,140500,629146160,2905,2905,2905,2905,500
20240809,140400,627693660,2900,2900,2900,2900,73
20240809,140300,627481960,2900,2900,2900,2900,0
20240809,140200,627481960,2900,2900,2905,2900,153
20240809,140100,627038245,2900,2895,2900,2895,21
20240809,140000,626977350,2905,2905,2905,2905,0
20240809,135900,626977350,2905,2905,2905,2905,5
20240809,135800,626962825,2900,2900,2900,2900,7248
20240809,135700,605943625,2910,2910,2910,2910,0
20240809,135600,605943625,2910,2910,2910,2910,104
20240809,135500,605640985,2910,2910,2910,2910,0
20240809,135400,605640985,2910,2900,2910,2900,103
20240809,135300,605342255,2910,2910,2910,2910,0
20240809,135200,605342255,2910,2910,2910,2910,2
20240809,135100,605336435,2905,2910,2910,2905,147
20240809,135000,604909390,2905,2905,2905,2905,0
20240809,134900,604909390,2905,2905,2905,2905,100
20240809,134800,604618890,2900,2900,2900,2900,0
20240809,134700,604618890,2900,2905,2905,2900,126
20240809,134600,604253480,2905,2905,2905,2905,915
20240809,134500,601595405,2905,2905,2905,2905,2500
20240809,134400,594332905,2905,2910,2910,2905,203
20240809,134300,593743180,2910,2910,2910,2910,0
20240809,134200,593743180,2910,2910,2910,2910,2000
20240809,134100,587923180,2910,2910,2910,2910,3542
20240809,134000,577615960,2915,2915,2915,2915,0
20240809,133900,577615960,2915,2915,2915,2915,0
20240809,133800,577615960,2915,2915,2915,2915,4
20240809,133700,577604300,2915,2915,2915,2915,0
20240809,133600,577604300,2915,2915,2915,2915,103
20240809,133500,577304055,2915,2915,2915,2915,0
20240809,133400,577304055,2915,2915,2915,2915,0
20240809,133300,577304055,2915,2915,2915,2915,1
20240809,133200,577301140,2915,2915,2915,2915,0
20240809,133100,577301140,2915,2915,2915,2915,0
20240809,133000,577301140,2915,2915,2915,2915,4
20240809,132900,577289480,2915,2915,2915,2915,8
20240809,132800,577266160,2910,2910,2910,2910,0
20240809,132700,577266160,2910,2910,2910,2910,15
20240809,132600,577222510,2915,2915,2915,2915,104
20240809,132500,576919350,2915,2910,2915,2910,34
20240809,132400,576820340,2915,2915,2915,2915,0
20240809,132300,576820340,2915,2915,2915,2915,0
20240809,132200,576820340,2915,2915,2915,2915,0
20240809,132100,576820340,2915,2915,2915,2915,0
20240809,132000,576820340,2915,2910,2915,2910,2
20240809,131900,576814515,2915,2915,2915,2915,1
20240809,131800,576811600,2910,2910,2910,2910,10
20240809,131700,576782500,2920,2920,2920,2920,0
20240809,131600,576782500,2920,2910,2920,2910,40
20240809,131500,576666000,2915,2915,2915,2915,0
20240809,131400,576666000,2915,2915,2915,2915,0
20240809,131300,576666000,2915,2915,2915,2915,0
20240809,131200,576666000,2915,2915,2915,2915,0
20240809,131100,576666000,2915,2915,2915,2915,0
20240809,131000,576666000,2915,2915,2915,2915,0
20240809,130900,576666000,2915,2915,2915,2915,82
20240809,130800,576426970,2915,2915,2915,2915,0
20240809,130700,576426970,2915,2915,2915,2915,0
20240809,130600,576426970,2915,2915,2915,2915,0
20240809,130500,576426970,2915,2915,2915,2915,0
20240809,130400,576426970,2915,2915,2915,2915,200
20240809,130300,575843970,2910,2910,2910,2910,0
20240809,130200,575843970,2910,2910,2910,2910,4
20240809,130100,575832330,2915,2915,2915,2915,0
20240809,130000,575832330,2915,2915,2915,2915,0
20240809,125900,575832330,2915,2915,2915,2915,0
20240809,125800,575832330,2915,2910,2915,2910,2
20240809,125700,575826505,2905,2905,2905,2905,0
20240809,125600,575826505,2905,2905,2905,2905,50
20240809,125500,575681255,2910,2910,2910,2910,0
20240809,125400,575681255,2910,2910,2910,2910,131
20240809,125300,575300045,2915,2915,2915,2915,1
20240809,125200,575297130,2910,2910,2910,2910,60
20240809,125100,575122530,2910,2910,2910,2910,203
20240809,125000,574531800,2910,2910,2910,2910,1
20240809,124900,574528890,2905,2905,2910,2905,4940
20240809,124800,560178180,2905,2910,2910,2905,102
20240809,124700,559881860,2915,2915,2915,2915,500
20240809,124600,558424360,2910,2910,2910,2910,0
20240809,124500,558424360,2910,2910,2910,2910,3680
20240809,124400,547715560,2910,2910,2910,2910,300
20240809,124300,546842560,2910,2915,2915,2910,608
20240809,124200,545073240,2915,2915,2915,2915,122
20240809,124100,544717610,2915,2915,2915,2915,37
20240809,124000,544609755,2915,2920,2920,2915,1310
20240809,123900,540791055,2920,2920,2920,2920,2
20240809,123800,540785215,2920,2920,2920,2920,1478
20240809,123700,536469455,2915,2915,2915,2915,399
20240809,123600,535306370,2915,2915,2915,2915,800
20240809,123500,532974370,2915,2915,2915,2915,1762
20240809,123400,527838140,2910,2915,2915,2910,5170
20240809,123300,512779280,2915,2915,2915,2915,30
20240809,123200,512691830,2915,2915,2915,2915,3
20240809,123100,512683085,2920,2920,2920,2920,1
20240809,123000,512680165,2915,2915,2915,2915,100
20240809,122900,512388665,2915,2915,2915,2915,1
20240809,122800,512385750,2915,2915,2915,2915,5
20240809,122700,512371175,2920,2920,2920,2920,1
20240809,122600,512368255,2915,2920,2920,2915,1471
20240809,122500,508080200,2920,2920,2920,2920,137
20240809,122400,507680160,2920,2920,2920,2920,455
20240809,122300,506351560,2920,2920,2920,2920,0
20240809,122200,506351560,2920,2920,2920,2920,0
20240809,122100,506351560,2920,2920,2920,2920,10
20240809,122000,506322360,2920,2915,2920,2915,55
20240809,121900,506162010,2920,2915,2920,2915,330
20240809,121800,505199910,2920,2920,2920,2920,36
20240809,121700,505094790,2920,2920,2920,2920,1
20240809,121600,505091870,2915,2915,2915,2915,0
20240809,121500,505091870,2915,2915,2915,2915,548
20240809,121400,503494450,2920,2920,2920,2920,1
20240809,121300,503491530,2915,2915,2915,2915,48
20240809,121200,503351610,2920,2920,2920,2920,0
20240809,121100,503351610,2920,2920,2920,2920,0
20240809,121000,503351610,2920,2920,2920,2920,3
20240809,120900,503342850,2920,2920,2920,2920,0
20240809,120800,503342850,2920,2915,2920,2915,233
20240809,120700,502662635,2915,2915,2915,2915,102
20240809,120600,502365305,2920,2920,2920,2920,90
20240809,120500,502102505,2915,2915,2915,2915,0
20240809,120400,502102505,2915,2915,2915,2915,0
20240809,120300,502102505,2915,2920,2920,2915,1740
20240809,120200,497030355,2920,2920,2920,2920,0
20240809,120100,497030355,2920,2920,2920,2920,0
20240809,120000,497030355,2920,2920,2920,2920,0
20240809,115900,497030355,2920,2920,2920,2920,2200
20240809,115800,490606355,2915,2915,2915,2915,10
20240809,115700,490577205,2915,2915,2915,2915,265
20240809,115600,489804730,2915,2915,2915,2915,10
20240809,115500,489775580,2910,2915,2915,2910,2013
20240809,115400,483917690,2915,2915,2915,2915,0
20240809,115300,483917690,2915,2915,2915,2915,25
20240809,115200,483844815,2915,2915,2915,2915,2999
20240809,115100,475102730,2915,2915,2915,2915,1920
20240809,115000,469505930,2915,2915,2915,2915,0
20240809,114900,469505930,2915,2915,2915,2915,0
20240809,114800,469505930,2915,2915,2915,2915,2000
20240809,114700,463675930,2915,2915,2915,2915,0
20240809,114600,463675930,2915,2915,2915,2915,1000
20240809,114500,460760930,2920,2920,2920,2920,0
20240809,114400,460760930,2920,2920,2920,2920,0
20240809,114300,460760930,2920,2920,2920,2920,34
20240809,114200,460661650,2920,2920,2920,2920,344
20240809,114100,459657170,2915,2915,2915,2915,0
20240809,114000,459657170,2915,2915,2915,2915,170
20240809,113900,459161620,2915,2915,2915,2915,4
20240809,113800,459149960,2920,2915,2920,2915,31
20240809,113700,459059590,2920,2920,2920,2920,1
20240809,113600,459056670,2915,2920,2920,2915,3560
20240809,113500,448676570,2920,2920,2920,2920,0
20240809,113400,448676570,2920,2920,2920,2915,3
20240809,113300,448667815,2915,2915,2915,2915,453
20240809,113200,447347320,2920,2920,2920,2920,8
20240809,113100,447323960,2920,2920,2920,2915,102
20240809,113000,447026125,2920,2920,2920,2920,1
20240809,112900,447023205,2915,2920,2920,2915,202
20240809,112800,446434365,2915,2915,2915,2915,150
20240809,112700,445997115,2920,2920,2920,2920,2
20240809,112600,445991275,2915,2920,2920,2915,1284
20240809,112500,442248410,2920,2915,2920,2915,103
20240809,112400,441948150,2915,2915,2915,2915,793
20240809,112300,439636555,2915,2915,2915,2915,4900
20240809,112200,425353055,2915,2920,2920,2915,101
20240809,112100,425058635,2915,2915,2915,2915,2717
20240809,112000,417138580,2920,2915,2920,2915,702
20240809,111900,415092245,2920,2920,2920,2920,128
20240809,111800,414718485,2920,2910,2920,2910,1110
20240809,111700,411488375,2910,2915,2915,2910,12000
20240809,111600,376528375,2915,2920,2920,2915,765
20240809,111500,374298395,2920,2915,2920,2915,40
20240809,111400,374181790,2915,2915,2915,2915,561
20240809,111300,372546475,2915,2915,2915,2915,583
20240809,111200,370847030,2920,2920,2920,2920,1
20240809,111100,370844110,2915,2915,2915,2915,502
20240809,111000,369380780,2920,2920,2920,2920,102
20240809,110900,369082940,2920,2920,2920,2920,4068
20240809,110800,357204380,2925,2925,2925,2925,301
20240809,110700,356323955,2925,2925,2925,2925,0
20240809,110600,356323955,2925,2925,2925,2925,2301
20240809,110500,349593530,2915,2925,2925,2915,2490
20240809,110400,342331780,2920,2920,2920,2920,0
20240809,110300,342331780,2920,2920,2920,2920,505
20240809,110200,340857180,2920,2920,2920,2920,120
20240809,110100,340506780,2920,2920,2920,2920,4396
20240809,110000,327670460,2920,2920,2920,2920,1000
20240809,105900,324750460,2920,2920,2920,2920,4000
20240809,105800,313070460,2920,2920,2920,2920,4646
20240809,105700,299504140,2920,2920,2920,2920,420
20240809,105600,298277740,2915,2915,2915,2915,1750
20240809,105500,293176490,2915,2915,2915,2915,2201
20240809,105400,286760575,2910,2910,2910,2910,2
20240809,105300,286754755,2910,2910,2910,2910,100
20240809,105200,286463755,2910,2910,2910,2910,319
20240809,105100,285535465,2910,2910,2910,2910,200
20240809,105000,284953465,2910,2910,2910,2910,300
20240809,104900,284080465,2915,2915,2915,2915,0
20240809,104800,284080465,2915,2915,2915,2915,20
20240809,104700,284022165,2910,2910,2910,2910,831
20240809,104600,281603955,2910,2910,2910,2910,10
20240809,104500,281574855,2910,2910,2910,2910,0
20240809,104400,281574855,2910,2910,2910,2910,5
20240809,104300,281560305,2910,2910,2910,2910,1
20240809,104200,281557395,2905,2905,2905,2905,0
20240809,104100,281557395,2905,2905,2905,2905,1
20240809,104000,281554490,2910,2910,2910,2910,4
20240809,103900,281542850,2900,2905,2905,2900,501
20240809,103800,280089615,2905,2905,2905,2905,0
20240809,103700,280089615,2905,2905,2905,2905,0
20240809,103600,280089615,2905,2905,2905,2905,400
20240809,103500,278927615,2905,2905,2905,2905,77
20240809,103400,278703930,2905,2905,2905,2905,1
20240809,103300,278701025,2910,2905,2910,2905,2357
20240809,103200,271853935,2915,2915,2915,2915,0
20240809,103100,271853935,2915,2915,2915,2915,0
20240809,103000,271853935,2915,2910,2915,2910,12
20240809,102900,271819010,2915,2915,2915,2915,0
20240809,102800,271819010,2915,2915,2915,2915,0
20240809,102700,271819010,2915,2915,2915,2915,0
20240809,102600,271819010,2915,2910,2915,2910,1001
20240809,102500,268906095,2910,2900,2910,2900,559
20240809,102400,267284985,2910,2910,2910,2910,100
20240809,102300,266993985,2910,2910,2910,2910,0
20240809,102200,266993985,2910,2910,2910,2910,5
20240809,102100,266979435,2900,2900,2900,2900,0
20240809,102000,266979435,2900,2905,2905,2900,100
20240809,101900,266689400,2905,2910,2910,2905,501
20240809,101800,265231740,2905,2905,2905,2905,48
20240809,101700,265092300,2915,2910,2915,2910,801
20240809,101600,262761385,2910,2910,2910,2910,301
20240809,101500,261885475,2900,2910,2910,2900,1591
20240809,101400,257256545,2910,2900,2910,2900,5531
20240809,101300,241216635,2910,2900,2910,2900,103
20240809,101200,240917905,2900,2905,2905,2900,3232
20240809,101100,231534500,2905,2910,2910,2905,963
20240809,101000,228734670,2905,2915,2915,2905,3607
20240809,100900,218229325,2910,2915,2915,2910,1106
20240809,100800,215006635,2910,2910,2910,2910,0
20240809,100700,215006635,2910,2910,2910,2910,1
20240809,100600,215003725,2915,2915,2915,2910,1611
20240809,100500,210311660,2910,2915,2915,2910,11
20240809,100400,210279645,2915,2910,2915,2910,169
20240809,100300,209787510,2915,2915,2915,2915,5
20240809,100200,209772935,2915,2915,2915,2915,2041
20240809,100100,203823420,2915,2915,2915,2910,1818
20240809,100000,198526520,2915,2915,2915,2915,13
20240809,095900,198488625,2910,2910,2910,2910,679
20240809,095800,196512735,2910,2910,2910,2905,691
20240809,095700,194504425,2910,2905,2910,2905,80
20240809,095600,194271975,2905,2910,2910,2905,212
20240809,095500,193656055,2910,2910,2910,2910,200
20240809,095400,193074055,2910,2905,2910,2905,1751
20240809,095300,187987395,2905,2905,2905,2905,78
20240809,095200,187760805,2910,2905,2910,2905,517
20240809,095100,186258915,2905,2905,2910,2900,694
20240809,095000,184243340,2905,2905,2905,2905,48
20240809,094900,184103900,2910,2900,2910,2900,144
20240809,094800,183685860,2900,2900,2900,2900,100
20240809,094700,183395860,2910,2910,2910,2905,1312
20240809,094600,179578940,2905,2910,2910,2905,201
20240809,094500,178995030,2905,2910,2910,2905,7
20240809,094400,178974670,2900,2900,2900,2900,0
20240809,094300,178974670,2900,2905,2910,2900,2334
20240809,094200,172195380,2905,2905,2910,2905,206
20240809,094100,171596940,2910,2910,2910,2910,0
20240809,094000,171596940,2910,2915,2915,2905,116
20240809,093900,171259875,2910,2915,2915,2910,301
20240809,093800,170383960,2915,2915,2915,2915,3
20240809,093700,170375215,2915,2910,2915,2910,487
20240809,093600,168958040,2910,2905,2910,2905,635
20240809,093500,167110695,2910,2910,2910,2910,745
20240809,093400,164942745,2915,2910,2915,2910,1127
20240809,093300,161663165,2910,2910,2910,2910,1160
20240809,093200,158287565,2915,2910,2915,2910,2912
20240809,093100,149810985,2915,2915,2915,2915,5
20240809,093000,149796410,2910,2910,2910,2910,100
20240809,092900,149505410,2915,2915,2915,2915,1
20240809,092800,149502495,2905,2910,2910,2905,100
20240809,092700,149211845,2915,2905,2915,2905,135
20240809,092600,148819390,2910,2910,2915,2910,501
20240809,092500,147361475,2915,2910,2915,2910,96
20240809,092400,147082080,2910,2910,2910,2905,619
20240809,092300,145282830,2910,2910,2910,2910,89
20240809,092200,145023840,2905,2910,2910,2905,669
20240809,092100,143079840,2910,2910,2910,2910,200
20240809,092000,142497840,2915,2910,2915,2910,736
20240809,091900,140356075,2910,2910,2910,2910,190
20240809,091800,139803175,2915,2915,2915,2915,609
20240809,091700,138027940,2920,2920,2920,2920,51
20240809,091600,137879020,2920,2915,2920,2915,71
20240809,091500,137672015,2915,2915,2915,2915,1
20240809,091400,137669100,2920,2910,2920,2910,9177
20240809,091300,110952085,2910,2905,2910,2905,230
20240809,091200,110282790,2900,2900,2905,2900,202
20240809,091100,109696240,2905,2910,2910,2905,1586
20240809,091000,105088610,2910,2910,2915,2905,1808
20240809,090900,99823540,2905,2915,2915,2905,999
20240809,090800,96918445,2915,2910,2915,2910,3952
20240809,090700,85418120,2910,2910,2910,2905,3612
20240809,090600,74919700,2910,2900,2910,2895,6821
20240809,090500,55138785,2900,2900,2900,2900,207
20240809,090400,54538485,2900,2895,2900,2895,5989
20240809,090300,37192885,2895,2910,2910,2895,3543
20240809,090200,26910455,2905,2895,2905,2895,523
20240809,090100,25391370,2910,2910,2910,2900,423
20240809,090000,24160550,2915,2925,2925,2900,8278