KissMeData/069730/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194600,108197965,4080,4080,4080,4080,433
20240809,194500,108197965,4080,4080,4080,4080,0
20240809,194400,108197965,4080,4080,4080,4080,0
20240809,194300,108197965,4080,4080,4080,4080,0
20240809,194200,108197965,4080,4080,4080,4080,0
20240809,194100,108197965,4080,4080,4080,4080,0
20240809,194000,108197965,4080,4080,4080,4080,0
20240809,193900,108197965,4080,4080,4080,4080,0
20240809,193800,108197965,4080,4080,4080,4080,0
20240809,193700,108197965,4080,4080,4080,4080,0
20240809,193600,108197965,4080,4080,4080,4080,0
20240809,193500,108197965,4080,4080,4080,4080,0
20240809,193400,108197965,4080,4080,4080,4080,0
20240809,193300,108197965,4080,4080,4080,4080,0
20240809,193200,108197965,4080,4080,4080,4080,0
20240809,193100,108197965,4080,4080,4080,4080,0
20240809,193000,108197965,4080,4080,4080,4080,0
20240809,192900,108197965,4080,4080,4080,4080,0
20240809,192800,108197965,4080,4080,4080,4080,0
20240809,192700,108197965,4080,4080,4080,4080,0
20240809,192600,108197965,4080,4080,4080,4080,0
20240809,192500,108197965,4080,4080,4080,4080,0
20240809,192400,108197965,4080,4080,4080,4080,0
20240809,192300,108197965,4080,4080,4080,4080,0
20240809,192200,108197965,4080,4080,4080,4080,0
20240809,192100,108197965,4080,4080,4080,4080,0
20240809,192000,108197965,4080,4080,4080,4080,0
20240809,191900,108197965,4080,4080,4080,4080,0
20240809,191800,108197965,4080,4080,4080,4080,0
20240809,191700,108197965,4080,4080,4080,4080,0
20240809,191600,108197965,4080,4080,4080,4080,433
20240809,191500,108197965,4080,4080,4080,4080,0
20240809,191400,108197965,4080,4080,4080,4080,0
20240809,191300,108197965,4080,4080,4080,4080,0
20240809,191200,108197965,4080,4080,4080,4080,0
20240809,191100,108197965,4080,4080,4080,4080,0
20240809,191000,108197965,4080,4080,4080,4080,0
20240809,190900,108197965,4080,4080,4080,4080,0
20240809,190800,108197965,4080,4080,4080,4080,0
20240809,190700,108197965,4080,4080,4080,4080,0
20240809,190600,108197965,4080,4080,4080,4080,0
20240809,190500,108197965,4080,4080,4080,4080,0
20240809,190400,108197965,4080,4080,4080,4080,0
20240809,190300,108197965,4080,4080,4080,4080,0
20240809,190200,108197965,4080,4080,4080,4080,0
20240809,190100,108197965,4080,4080,4080,4080,0
20240809,190000,108197965,4080,4080,4080,4080,0
20240809,185900,108197965,4080,4080,4080,4080,0
20240809,185800,108197965,4080,4080,4080,4080,0
20240809,185700,108197965,4080,4080,4080,4080,0
20240809,185600,108197965,4080,4080,4080,4080,0
20240809,185500,108197965,4080,4080,4080,4080,0
20240809,185400,108197965,4080,4080,4080,4080,0
20240809,185300,108197965,4080,4080,4080,4080,0
20240809,185200,108197965,4080,4080,4080,4080,0
20240809,185100,108197965,4080,4080,4080,4080,0
20240809,185000,108197965,4080,4080,4080,4080,0
20240809,184900,108197965,4080,4080,4080,4080,0
20240809,184800,108197965,4080,4080,4080,4080,0
20240809,184700,108197965,4080,4080,4080,4080,0
20240809,184600,108197965,4080,4080,4080,4080,433
20240809,184500,108197965,4080,4080,4080,4080,0
20240809,184400,108197965,4080,4080,4080,4080,0
20240809,184300,108197965,4080,4080,4080,4080,0
20240809,184200,108197965,4080,4080,4080,4080,0
20240809,184100,108197965,4080,4080,4080,4080,0
20240809,184000,108197965,4080,4080,4080,4080,0
20240809,183900,108197965,4080,4080,4080,4080,0
20240809,183800,108197965,4080,4080,4080,4080,0
20240809,183700,108197965,4080,4080,4080,4080,0
20240809,183600,108197965,4080,4080,4080,4080,0
20240809,183500,108197965,4080,4080,4080,4080,0
20240809,183400,108197965,4080,4080,4080,4080,0
20240809,183300,108197965,4080,4080,4080,4080,0
20240809,183200,108197965,4080,4080,4080,4080,0
20240809,183100,108197965,4080,4080,4080,4080,0
20240809,183000,108197965,4080,4080,4080,4080,0
20240809,182900,108197965,4080,4080,4080,4080,0
20240809,182800,108197965,4080,4080,4080,4080,0
20240809,182700,108197965,4080,4080,4080,4080,0
20240809,182600,108197965,4080,4080,4080,4080,0
20240809,182500,108197965,4080,4080,4080,4080,0
20240809,182400,108197965,4080,4080,4080,4080,0
20240809,182300,108197965,4080,4080,4080,4080,0
20240809,182200,108197965,4080,4080,4080,4080,0
20240809,182100,108197965,4080,4080,4080,4080,0
20240809,182000,108197965,4080,4080,4080,4080,0
20240809,181900,108197965,4080,4080,4080,4080,0
20240809,181800,108197965,4080,4080,4080,4080,0
20240809,181700,108197965,4080,4080,4080,4080,0
20240809,181600,108197965,4080,4080,4080,4080,433
20240809,181500,108197965,4080,4080,4080,4080,0
20240809,181400,108197965,4080,4080,4080,4080,0
20240809,181300,108197965,4080,4080,4080,4080,0
20240809,181200,108197965,4080,4080,4080,4080,0
20240809,181100,108197965,4080,4080,4080,4080,0
20240809,181000,108197965,4080,4080,4080,4080,0
20240809,180900,108197965,4080,4080,4080,4080,0
20240809,180800,108197965,4080,4080,4080,4080,0
20240809,180700,108197965,4080,4080,4080,4080,0
20240809,180600,108197965,4080,4080,4080,4080,0
20240809,180500,108197965,4080,4080,4080,4080,0
20240809,180400,108197965,4080,4080,4080,4080,0
20240809,180300,108197965,4080,4080,4080,4080,0
20240809,180200,108197965,4080,4080,4080,4080,0
20240809,180100,108197965,4080,4080,4080,4080,0
20240809,180000,108197965,4080,4080,4080,4080,0
20240809,175900,108197965,4080,4080,4080,4080,0
20240809,175800,108197965,4080,4080,4080,4080,0
20240809,175700,108197965,4080,4080,4080,4080,0
20240809,175600,108197965,4080,4080,4080,4080,0
20240809,175500,108197965,4080,4080,4080,4080,0
20240809,175400,108197965,4080,4080,4080,4080,0
20240809,175300,108197965,4080,4080,4080,4080,0
20240809,175200,108197965,4080,4080,4080,4080,0
20240809,175100,108197965,4080,4080,4080,4080,0
20240809,175000,108197965,4080,4080,4080,4080,0
20240809,174900,108197965,4080,4080,4080,4080,0
20240809,174800,108197965,4080,4080,4080,4080,0
20240809,174700,108197965,4080,4080,4080,4080,0
20240809,174600,108197965,4080,4080,4080,4080,433
20240809,174500,108197965,4080,4080,4080,4080,0
20240809,174400,108197965,4080,4080,4080,4080,0
20240809,174300,108197965,4080,4080,4080,4080,0
20240809,174200,108197965,4080,4080,4080,4080,0
20240809,174100,108197965,4080,4080,4080,4080,0
20240809,174000,108197965,4080,4080,4080,4080,0
20240809,173900,108197965,4080,4080,4080,4080,0
20240809,173800,108197965,4080,4080,4080,4080,0
20240809,173700,108197965,4080,4080,4080,4080,0
20240809,173600,108197965,4080,4080,4080,4080,0
20240809,173500,108197965,4080,4080,4080,4080,0
20240809,173400,108197965,4080,4080,4080,4080,0
20240809,173300,108197965,4080,4080,4080,4080,0
20240809,173200,108197965,4080,4080,4080,4080,0
20240809,173100,108197965,4080,4080,4080,4080,0
20240809,173000,108197965,4080,4080,4080,4080,0
20240809,172900,108197965,4080,4080,4080,4080,0
20240809,172800,108197965,4080,4080,4080,4080,0
20240809,172700,108197965,4080,4080,4080,4080,0
20240809,172600,108197965,4080,4080,4080,4080,0
20240809,172500,108197965,4080,4080,4080,4080,0
20240809,172400,108197965,4080,4080,4080,4080,0
20240809,172300,108197965,4080,4080,4080,4080,0
20240809,172200,108197965,4080,4080,4080,4080,0
20240809,172100,108197965,4080,4080,4080,4080,0
20240809,172000,108197965,4080,4080,4080,4080,0
20240809,171900,108197965,4080,4080,4080,4080,0
20240809,171800,108197965,4080,4080,4080,4080,0
20240809,171700,108197965,4080,4080,4080,4080,0
20240809,171600,108197965,4080,4080,4080,4080,433
20240809,171500,108197965,4080,4080,4080,4080,0
20240809,171400,108197965,4080,4080,4080,4080,0
20240809,171300,108197965,4080,4080,4080,4080,0
20240809,171200,108197965,4080,4080,4080,4080,0
20240809,171100,108197965,4080,4080,4080,4080,0
20240809,171000,108197965,4080,4080,4080,4080,0
20240809,170900,108197965,4080,4080,4080,4080,0
20240809,170800,108197965,4080,4080,4080,4080,0
20240809,170700,108197965,4080,4080,4080,4080,0
20240809,170600,108197965,4080,4080,4080,4080,0
20240809,170500,108197965,4080,4080,4080,4080,0
20240809,170400,108197965,4080,4080,4080,4080,0
20240809,170300,108197965,4080,4080,4080,4080,0
20240809,170200,108197965,4080,4080,4080,4080,0
20240809,170100,108197965,4080,4080,4080,4080,0
20240809,170000,108197965,4080,4080,4080,4080,0
20240809,165900,108197965,4080,4080,4080,4080,0
20240809,165800,108197965,4080,4080,4080,4080,0
20240809,165700,108197965,4080,4080,4080,4080,0
20240809,165600,108197965,4080,4080,4080,4080,0
20240809,165500,108197965,4080,4080,4080,4080,0
20240809,165400,108197965,4080,4080,4080,4080,0
20240809,165300,108197965,4080,4080,4080,4080,0
20240809,165200,108197965,4080,4080,4080,4080,0
20240809,165100,108197965,4080,4080,4080,4080,0
20240809,165000,108197965,4080,4080,4080,4080,0
20240809,164900,108197965,4080,4080,4080,4080,0
20240809,164800,108197965,4080,4080,4080,4080,0
20240809,164700,108197965,4080,4080,4080,4080,0
20240809,164600,108197965,4080,4080,4080,4080,433
20240809,164500,108197965,4080,4080,4080,4080,0
20240809,164400,108197965,4080,4080,4080,4080,0
20240809,164300,108197965,4080,4080,4080,4080,0
20240809,164200,108197965,4080,4080,4080,4080,0
20240809,164100,108197965,4080,4080,4080,4080,0
20240809,164000,108197965,4080,4080,4080,4080,0
20240809,163900,108197965,4080,4080,4080,4080,0
20240809,163800,108197965,4080,4080,4080,4080,0
20240809,163700,108197965,4080,4080,4080,4080,0
20240809,163600,108197965,4080,4080,4080,4080,0
20240809,163500,108197965,4080,4080,4080,4080,0
20240809,163400,108197965,4080,4080,4080,4080,0
20240809,163300,108197965,4080,4080,4080,4080,0
20240809,163200,108197965,4080,4080,4080,4080,0
20240809,163100,108197965,4080,4080,4080,4080,0
20240809,163000,108197965,4080,4080,4080,4080,0
20240809,162900,108197965,4080,4080,4080,4080,0
20240809,162800,108197965,4080,4080,4080,4080,0
20240809,162700,108197965,4080,4080,4080,4080,0
20240809,162600,108197965,4080,4080,4080,4080,0
20240809,162500,108197965,4080,4080,4080,4080,0
20240809,162400,108197965,4080,4080,4080,4080,0
20240809,162300,108197965,4080,4080,4080,4080,0
20240809,162200,108197965,4080,4080,4080,4080,0
20240809,162100,108197965,4080,4080,4080,4080,0
20240809,162000,108197965,4080,4080,4080,4080,0
20240809,161900,108197965,4080,4080,4080,4080,0
20240809,161800,108197965,4080,4080,4080,4080,0
20240809,161700,108197965,4080,4080,4080,4080,0
20240809,161600,108197965,4080,4080,4080,4080,433
20240809,161500,108197965,4080,4080,4080,4080,0
20240809,161400,108197965,4080,4080,4080,4080,0
20240809,161300,108197965,4080,4080,4080,4080,0
20240809,161200,108197965,4080,4080,4080,4080,0
20240809,161100,108197965,4080,4080,4080,4080,0
20240809,161000,108197965,4080,4080,4080,4080,0
20240809,160900,108197965,4080,4080,4080,4080,0
20240809,160800,108197965,4080,4080,4080,4080,0
20240809,160700,108197965,4080,4080,4080,4080,0
20240809,160600,108197965,4080,4080,4080,4080,0
20240809,160500,108197965,4080,4080,4080,4080,0
20240809,160400,108197965,4080,4080,4080,4080,0
20240809,160300,108197965,4080,4080,4080,4080,0
20240809,160200,108197965,4080,4080,4080,4080,0
20240809,160100,108197965,4080,4080,4080,4080,0
20240809,160000,108197965,4080,4080,4080,4080,0
20240809,155900,108197965,4080,4080,4080,4080,0
20240809,155800,108197965,4080,4080,4080,4080,0
20240809,155700,108197965,4080,4080,4080,4080,0
20240809,155600,108197965,4080,4080,4080,4080,0
20240809,155500,108197965,4080,4080,4080,4080,0
20240809,155400,108197965,4080,4080,4080,4080,0
20240809,155300,108197965,4080,4080,4080,4080,0
20240809,155200,108197965,4080,4080,4080,4080,0
20240809,155100,108197965,4080,4080,4080,4080,0
20240809,155000,108197965,4080,4080,4080,4080,0
20240809,154900,108197965,4080,4080,4080,4080,0
20240809,154800,108197965,4080,4080,4080,4080,0
20240809,154700,108197965,4080,4080,4080,4080,0
20240809,154600,108197965,4080,4080,4080,4080,433
20240809,154500,108197965,4080,4080,4080,4080,0
20240809,154400,108197965,4080,4080,4080,4080,0
20240809,154300,108197965,4080,4080,4080,4080,0
20240809,154200,108197965,4080,4080,4080,4080,0
20240809,154100,108197965,4080,4080,4080,4080,0
20240809,154000,108197965,4080,4080,4080,4080,0
20240809,153900,108197965,4080,4080,4080,4080,0
20240809,153800,108197965,4080,4080,4080,4080,0
20240809,153700,108197965,4080,4080,4080,4080,0
20240809,153600,108197965,4080,4080,4080,4080,0
20240809,153500,108197965,4080,4080,4080,4080,0
20240809,153400,108197965,4080,4080,4080,4080,0
20240809,153300,108197965,4080,4080,4080,4080,0
20240809,153200,108197965,4080,4080,4080,4080,0
20240809,153100,108197965,4080,4080,4080,4080,0
20240809,153000,108197965,4080,4080,4080,4080,433
20240809,152900,106431325,4045,4045,4045,4045,0
20240809,152800,106431325,4045,4045,4045,4045,0
20240809,152700,106431325,4045,4045,4045,4045,0
20240809,152600,106431325,4045,4045,4045,4045,0
20240809,152500,106431325,4045,4045,4045,4045,0
20240809,152400,106431325,4045,4045,4045,4045,0
20240809,152300,106431325,4045,4045,4045,4045,0
20240809,152200,106431325,4045,4045,4045,4045,0
20240809,152100,106431325,4045,4045,4045,4045,0
20240809,152000,106431325,4045,4045,4045,4045,0
20240809,151900,106431325,4045,4060,4080,4045,496
20240809,151800,104417785,4090,4090,4090,4090,0
20240809,151700,104417785,4090,4090,4090,4090,0
20240809,151600,104417785,4090,4090,4090,4090,0
20240809,151500,104417785,4090,4090,4090,4090,0
20240809,151400,104417785,4090,4090,4090,4090,0
20240809,151300,104417785,4090,4090,4090,4090,0
20240809,151200,104417785,4090,4090,4090,4090,0
20240809,151100,104417785,4090,4090,4090,4090,0
20240809,151000,104417785,4090,4090,4090,4090,45
20240809,150900,104233735,4090,4085,4090,4085,47
20240809,150800,104041640,4065,4065,4065,4065,0
20240809,150700,104041640,4065,4065,4065,4065,0
20240809,150600,104041640,4065,4065,4065,4065,0
20240809,150500,104041640,4065,4065,4065,4065,0
20240809,150400,104041640,4065,4060,4065,4055,447
20240809,150300,102227040,4065,4065,4065,4065,0
20240809,150200,102227040,4065,4065,4065,4065,0
20240809,150100,102227040,4065,4090,4090,4065,418
20240809,150000,100521770,4090,4085,4090,4085,89
20240809,145900,100157810,4085,4085,4085,4085,0
20240809,145800,100157810,4085,4060,4085,4060,84
20240809,145700,99816745,4065,4065,4065,4065,0
20240809,145600,99816745,4065,4065,4065,4065,0
20240809,145500,99816745,4065,4065,4065,4065,0
20240809,145400,99816745,4065,4065,4065,4065,0
20240809,145300,99816745,4065,4065,4065,4065,100
20240809,145200,99410245,4095,4095,4095,4095,0
20240809,145100,99410245,4095,4095,4095,4095,0
20240809,145000,99410245,4095,4095,4095,4095,0
20240809,144900,99410245,4095,4095,4095,4095,0
20240809,144800,99410245,4095,4095,4095,4095,0
20240809,144700,99410245,4095,4095,4095,4095,200
20240809,144600,98591245,4090,4090,4090,4090,2
20240809,144500,98583065,4090,4090,4090,4090,0
20240809,144400,98583065,4090,4090,4090,4090,0
20240809,144300,98583065,4090,4090,4090,4090,0
20240809,144200,98583065,4090,4090,4090,4090,0
20240809,144100,98583065,4090,4085,4090,4085,100
20240809,144000,98174115,4085,4085,4085,4085,12
20240809,143900,98125095,4075,4075,4075,4075,0
20240809,143800,98125095,4075,4075,4075,4075,0
20240809,143700,98125095,4075,4075,4075,4075,0
20240809,143600,98125095,4075,4060,4085,4060,486
20240809,143500,96150980,4080,4080,4080,4080,117
20240809,143400,95673620,4060,4060,4060,4060,0
20240809,143300,95673620,4060,4060,4060,4060,0
20240809,143200,95673620,4060,4060,4060,4060,0
20240809,143100,95673620,4060,4060,4060,4060,0
20240809,143000,95673620,4060,4060,4060,4060,0
20240809,142900,95673620,4060,4060,4065,4060,165
20240809,142800,95003685,4085,4085,4085,4085,0
20240809,142700,95003685,4085,4085,4085,4085,0
20240809,142600,95003685,4085,4085,4085,4085,0
20240809,142500,95003685,4085,4085,4085,4085,0
20240809,142400,95003685,4085,4085,4085,4085,0
20240809,142300,95003685,4085,4085,4085,4085,0
20240809,142200,95003685,4085,4085,4085,4085,0
20240809,142100,95003685,4085,4085,4085,4085,0
20240809,142000,95003685,4085,4085,4085,4085,0
20240809,141900,95003685,4085,4085,4085,4085,0
20240809,141800,95003685,4085,4085,4085,4085,0
20240809,141700,95003685,4085,4085,4085,4085,0
20240809,141600,95003685,4085,4085,4085,4085,0
20240809,141500,95003685,4085,4085,4085,4085,0
20240809,141400,95003685,4085,4085,4085,4085,0
20240809,141300,95003685,4085,4085,4085,4085,0
20240809,141200,95003685,4085,4085,4085,4085,0
20240809,141100,95003685,4085,4085,4085,4085,0
20240809,141000,95003685,4085,4085,4085,4085,0
20240809,140900,95003685,4085,4085,4085,4085,0
20240809,140800,95003685,4085,4085,4085,4085,0
20240809,140700,95003685,4085,4085,4085,4085,0
20240809,140600,95003685,4085,4085,4085,4085,0
20240809,140500,95003685,4085,4085,4085,4085,0
20240809,140400,95003685,4085,4085,4085,4085,0
20240809,140300,95003685,4085,4085,4085,4085,0
20240809,140200,95003685,4085,4085,4085,4085,0
20240809,140100,95003685,4085,4085,4085,4085,0
20240809,140000,95003685,4085,4085,4085,4085,0
20240809,135900,95003685,4085,4085,4085,4085,0
20240809,135800,95003685,4085,4085,4085,4085,0
20240809,135700,95003685,4085,4085,4085,4085,0
20240809,135600,95003685,4085,4080,4085,4080,4
20240809,135500,94987355,4080,4080,4080,4080,1
20240809,135400,94983275,4050,4065,4065,4050,103
20240809,135300,94565375,4075,4075,4075,4075,10
20240809,135200,94524625,4050,4050,4050,4050,0
20240809,135100,94524625,4050,4055,4055,4050,21
20240809,135000,94439500,4085,4085,4085,4085,0
20240809,134900,94439500,4085,4085,4085,4085,0
20240809,134800,94439500,4085,4085,4085,4085,0
20240809,134700,94439500,4085,4085,4085,4085,0
20240809,134600,94439500,4085,4085,4085,4085,0
20240809,134500,94439500,4085,4085,4085,4085,0
20240809,134400,94439500,4085,4085,4085,4085,1
20240809,134300,94435415,4055,4055,4055,4055,0
20240809,134200,94435415,4055,4055,4055,4055,0
20240809,134100,94435415,4055,4055,4055,4055,0
20240809,134000,94435415,4055,4055,4055,4055,0
20240809,133900,94435415,4055,4055,4055,4055,0
20240809,133800,94435415,4055,4055,4055,4055,0
20240809,133700,94435415,4055,4055,4055,4055,0
20240809,133600,94435415,4055,4055,4055,4055,4
20240809,133500,94419195,4060,4060,4060,4060,0
20240809,133400,94419195,4060,4060,4060,4060,0
20240809,133300,94419195,4060,4060,4060,4060,359
20240809,133200,92961655,4065,4065,4065,4065,0
20240809,133100,92961655,4065,4095,4100,4065,1026
20240809,133000,88790080,4105,4105,4105,4105,0
20240809,132900,88790080,4105,4105,4105,4105,0
20240809,132800,88790080,4105,4105,4105,4105,0
20240809,132700,88790080,4105,4105,4105,4105,0
20240809,132600,88790080,4105,4105,4105,4105,1
20240809,132500,88785975,4070,4070,4070,4070,0
20240809,132400,88785975,4070,4070,4070,4070,0
20240809,132300,88785975,4070,4070,4070,4070,0
20240809,132200,88785975,4070,4070,4070,4070,0
20240809,132100,88785975,4070,4070,4070,4070,0
20240809,132000,88785975,4070,4070,4070,4070,0
20240809,131900,88785975,4070,4070,4070,4070,7
20240809,131800,88757485,4110,4110,4110,4110,12
20240809,131700,88708165,4095,4095,4095,4095,0
20240809,131600,88708165,4095,4095,4095,4095,0
20240809,131500,88708165,4095,4095,4095,4095,187
20240809,131400,87942400,4090,4090,4090,4090,0
20240809,131300,87942400,4090,4090,4090,4090,0
20240809,131200,87942400,4090,4090,4090,4090,0
20240809,131100,87942400,4090,4090,4090,4090,0
20240809,131000,87942400,4090,4090,4090,4090,0
20240809,130900,87942400,4090,4090,4090,4090,100
20240809,130800,87533400,4090,4090,4090,4090,0
20240809,130700,87533400,4090,4090,4090,4090,0
20240809,130600,87533400,4090,4085,4090,4085,502
20240809,130500,85480225,4060,4060,4060,4060,0
20240809,130400,85480225,4060,4060,4060,4060,1
20240809,130300,85476165,4090,4090,4090,4090,0
20240809,130200,85476165,4090,4090,4090,4090,0
20240809,130100,85476165,4090,4090,4090,4090,0
20240809,130000,85476165,4090,4090,4090,4090,0
20240809,125900,85476165,4090,4090,4090,4090,0
20240809,125800,85476165,4090,4090,4090,4090,0
20240809,125700,85476165,4090,4090,4090,4090,0
20240809,125600,85476165,4090,4090,4090,4090,0
20240809,125500,85476165,4090,4090,4090,4090,1
20240809,125400,85472075,4060,4060,4060,4060,1000
20240809,125300,81412075,4090,4090,4090,4090,0
20240809,125200,81412075,4090,4090,4090,4090,0
20240809,125100,81412075,4090,4085,4090,4085,100
20240809,125000,81003120,4090,4090,4090,4090,100
20240809,124900,80594120,4090,4090,4090,4090,0
20240809,124800,80594120,4090,4090,4090,4090,100
20240809,124700,80185120,4090,4090,4090,4090,0
20240809,124600,80185120,4090,4090,4090,4090,0
20240809,124500,80185120,4090,4090,4090,4090,0
20240809,124400,80185120,4090,4065,4090,4060,312
20240809,124300,78918065,4065,4065,4065,4065,0
20240809,124200,78918065,4065,4065,4065,4065,0
20240809,124100,78918065,4065,4065,4065,4065,262
20240809,124000,77853035,4100,4100,4100,4100,0
20240809,123900,77853035,4100,4100,4100,4100,0
20240809,123800,77853035,4100,4100,4100,4100,35
20240809,123700,77709535,4100,4100,4100,4100,15
20240809,123600,77648035,4100,4095,4100,4095,217
20240809,123500,76758345,4090,4085,4090,4085,10
20240809,123400,76717465,4080,4080,4080,4080,0
20240809,123300,76717465,4080,4080,4080,4080,11
20240809,123200,76672585,4050,4050,4050,4050,0
20240809,123100,76672585,4050,4080,4080,4050,34
20240809,123000,76534255,4050,4050,4050,4050,0
20240809,122900,76534255,4050,4050,4050,4050,0
20240809,122800,76534255,4050,4050,4050,4050,0
20240809,122700,76534255,4050,4050,4050,4050,0
20240809,122600,76534255,4050,4050,4050,4050,16
20240809,122500,76469455,4050,4050,4050,4050,18
20240809,122400,76396555,4085,4085,4085,4085,0
20240809,122300,76396555,4085,4085,4085,4085,1
20240809,122200,76392470,4065,4065,4065,4065,0
20240809,122100,76392470,4065,4065,4065,4065,97
20240809,122000,75998165,4050,4050,4050,4050,50
20240809,121900,75795665,4065,4065,4065,4065,0
20240809,121800,75795665,4065,4065,4065,4065,0
20240809,121700,75795665,4065,4065,4065,4065,300
20240809,121600,74576165,4065,4035,4065,4035,722
20240809,121500,71656535,4050,4050,4050,4050,0
20240809,121400,71656535,4050,4050,4050,4050,0
20240809,121300,71656535,4050,4050,4050,4050,0
20240809,121200,71656535,4050,4050,4050,4050,0
20240809,121100,71656535,4050,4035,4050,4030,235
20240809,121000,70708465,4035,4040,4040,4035,62
20240809,120900,70458245,4070,4070,4070,4070,0
20240809,120800,70458245,4070,4070,4070,4070,1
20240809,120700,70454175,4035,4035,4035,4035,0
20240809,120600,70454175,4035,4050,4050,4035,3575
20240809,120500,55986400,4055,4060,4060,4055,947
20240809,120400,52143815,4065,4065,4065,4065,0
20240809,120300,52143815,4065,4065,4065,4065,35
20240809,120200,52001540,4060,4065,4065,4060,163
20240809,120100,51339445,4065,4065,4065,4055,491
20240809,120000,49344000,4065,4065,4065,4065,0
20240809,115900,49344000,4065,4065,4065,4065,0
20240809,115800,49344000,4065,4065,4065,4065,0
20240809,115700,49344000,4065,4065,4065,4065,0
20240809,115600,49344000,4065,4065,4065,4065,0
20240809,115500,49344000,4065,4065,4065,4065,0
20240809,115400,49344000,4065,4070,4070,4065,150
20240809,115300,48734000,4075,4080,4080,4075,261
20240809,115200,47669730,4080,4080,4080,4080,13
20240809,115100,47616690,4110,4110,4110,4110,0
20240809,115000,47616690,4110,4110,4110,4110,0
20240809,114900,47616690,4110,4110,4110,4110,0
20240809,114800,47616690,4110,4110,4110,4110,0
20240809,114700,47616690,4110,4110,4110,4110,0
20240809,114600,47616690,4110,4110,4110,4110,0
20240809,114500,47616690,4110,4110,4110,4110,0
20240809,114400,47616690,4110,4110,4110,4110,0
20240809,114300,47616690,4110,4110,4110,4110,0
20240809,114200,47616690,4110,4110,4110,4110,0
20240809,114100,47616690,4110,4110,4110,4110,0
20240809,114000,47616690,4110,4110,4110,4110,0
20240809,113900,47616690,4110,4110,4110,4110,100
20240809,113800,47205690,4110,4110,4110,4110,0
20240809,113700,47205690,4110,4110,4110,4110,141
20240809,113600,46626180,4110,4110,4110,4110,0
20240809,113500,46626180,4110,4110,4110,4110,0
20240809,113400,46626180,4110,4110,4110,4110,50
20240809,113300,46420680,4110,4110,4110,4110,0
20240809,113200,46420680,4110,4110,4110,4110,0
20240809,113100,46420680,4110,4110,4110,4110,5
20240809,113000,46400130,4120,4120,4120,4120,5
20240809,112900,46379530,4125,4125,4125,4125,0
20240809,112800,46379530,4125,4125,4125,4125,0
20240809,112700,46379530,4125,4125,4125,4125,0
20240809,112600,46379530,4125,4125,4125,4125,0
20240809,112500,46379530,4125,4125,4125,4125,0
20240809,112400,46379530,4125,4125,4125,4125,0
20240809,112300,46379530,4125,4125,4125,4125,0
20240809,112200,46379530,4125,4125,4125,4125,0
20240809,112100,46379530,4125,4125,4125,4125,0
20240809,112000,46379530,4125,4125,4125,4125,0
20240809,111900,46379530,4125,4125,4125,4125,0
20240809,111800,46379530,4125,4125,4125,4125,0
20240809,111700,46379530,4125,4125,4125,4125,0
20240809,111600,46379530,4125,4105,4125,4105,3
20240809,111500,46367195,4105,4105,4105,4105,0
20240809,111400,46367195,4105,4105,4105,4105,0
20240809,111300,46367195,4105,4105,4105,4105,0
20240809,111200,46367195,4105,4105,4105,4105,204
20240809,111100,45529775,4105,4105,4105,4105,0
20240809,111000,45529775,4105,4105,4105,4105,20
20240809,110900,45447675,4105,4105,4105,4105,0
20240809,110800,45447675,4105,4105,4105,4105,0
20240809,110700,45447675,4105,4105,4105,4105,0
20240809,110600,45447675,4105,4105,4105,4105,0
20240809,110500,45447675,4105,4105,4105,4105,24
20240809,110400,45349155,4105,4105,4105,4105,0
20240809,110300,45349155,4105,4105,4105,4105,0
20240809,110200,45349155,4105,4105,4105,4105,0
20240809,110100,45349155,4105,4105,4105,4105,0
20240809,110000,45349155,4105,4105,4105,4105,121
20240809,105900,44852450,4065,4065,4065,4065,0
20240809,105800,44852450,4065,4065,4065,4065,0
20240809,105700,44852450,4065,4065,4065,4065,28
20240809,105600,44738630,4085,4085,4085,4085,131
20240809,105500,44203495,4085,4085,4085,4085,1
20240809,105400,44199410,4110,4110,4110,4110,0
20240809,105300,44199410,4110,4110,4110,4110,0
20240809,105200,44199410,4110,4105,4110,4105,300
20240809,105100,42966425,4105,4080,4105,4080,350
20240809,105000,41535855,4080,4080,4080,4080,3
20240809,104900,41523615,4080,4075,4080,4075,800
20240809,104800,38260705,4075,4075,4075,4075,1
20240809,104700,38256630,4050,4050,4050,4050,0
20240809,104600,38256630,4050,4050,4050,4050,0
20240809,104500,38256630,4050,4050,4050,4045,1233
20240809,104400,33264145,4055,4055,4055,4055,0
20240809,104300,33264145,4055,4055,4055,4055,910
20240809,104200,29574095,4080,4080,4080,4075,398
20240809,104100,27950280,4090,4090,4090,4090,1
20240809,104000,27946190,4085,4085,4085,4085,0
20240809,103900,27946190,4085,4085,4085,4085,15
20240809,103800,27884915,4095,4095,4095,4095,0
20240809,103700,27884915,4095,4095,4095,4095,0
20240809,103600,27884915,4095,4095,4095,4095,0
20240809,103500,27884915,4095,4095,4095,4095,0
20240809,103400,27884915,4095,4095,4095,4095,0
20240809,103300,27884915,4095,4095,4095,4095,0
20240809,103200,27884915,4095,4095,4095,4095,0
20240809,103100,27884915,4095,4095,4095,4095,20
20240809,103000,27803015,4095,4095,4095,4095,45
20240809,102900,27618740,4095,4095,4095,4095,0
20240809,102800,27618740,4095,4095,4095,4095,0
20240809,102700,27618740,4095,4095,4095,4095,0
20240809,102600,27618740,4095,4095,4095,4095,483
20240809,102500,25640855,4095,4090,4095,4090,433
20240809,102400,23867735,4080,4080,4080,4080,0
20240809,102300,23867735,4080,4080,4080,4080,0
20240809,102200,23867735,4080,4080,4080,4080,0
20240809,102100,23867735,4080,4080,4080,4080,0
20240809,102000,23867735,4080,4080,4080,4080,268
20240809,101900,22774295,4085,4085,4085,4085,111
20240809,101800,22320860,4085,4085,4085,4085,0
20240809,101700,22320860,4085,4085,4085,4085,0
20240809,101600,22320860,4085,4085,4085,4085,150
20240809,101500,21708110,4085,4085,4085,4085,0
20240809,101400,21708110,4085,4085,4085,4085,0
20240809,101300,21708110,4085,4085,4085,4085,0
20240809,101200,21708110,4085,4085,4085,4085,0
20240809,101100,21708110,4085,4085,4085,4085,239
20240809,101000,20731795,4085,4085,4085,4085,0
20240809,100900,20731795,4085,4085,4085,4085,0
20240809,100800,20731795,4085,4085,4085,4085,0
20240809,100700,20731795,4085,4085,4085,4085,0
20240809,100600,20731795,4085,4085,4085,4085,151
20240809,100500,20114960,4085,4085,4085,4085,0
20240809,100400,20114960,4085,4085,4085,4085,0
20240809,100300,20114960,4085,4095,4095,4085,104
20240809,100200,19689420,4110,4110,4110,4105,437
20240809,100100,17894610,4110,4110,4110,4110,0
20240809,100000,17894610,4110,4110,4110,4110,15
20240809,095900,17832960,4120,4120,4120,4120,151
20240809,095800,17210840,4145,4145,4145,4145,0
20240809,095700,17210840,4145,4145,4145,4145,0
20240809,095600,17210840,4145,4145,4145,4145,0
20240809,095500,17210840,4145,4145,4145,4145,0
20240809,095400,17210840,4145,4145,4145,4145,0
20240809,095300,17210840,4145,4145,4145,4145,0
20240809,095200,17210840,4145,4145,4145,4145,2
20240809,095100,17202550,4145,4145,4145,4145,0
20240809,095000,17202550,4145,4145,4145,4145,0
20240809,094900,17202550,4145,4145,4145,4145,0
20240809,094800,17202550,4145,4145,4145,4145,0
20240809,094700,17202550,4145,4145,4145,4145,0
20240809,094600,17202550,4145,4145,4145,4145,0
20240809,094500,17202550,4145,4145,4145,4145,0
20240809,094400,17202550,4145,4145,4145,4145,0
20240809,094300,17202550,4145,4145,4145,4145,0
20240809,094200,17202550,4145,4140,4145,4140,61
20240809,094100,16950005,4145,4145,4145,4145,0
20240809,094000,16950005,4145,4145,4145,4145,0
20240809,093900,16950005,4145,4145,4145,4145,0
20240809,093800,16950005,4145,4145,4145,4145,0
20240809,093700,16950005,4145,4145,4145,4145,0
20240809,093600,16950005,4145,4145,4145,4145,1
20240809,093500,16945860,4105,4105,4105,4105,0
20240809,093400,16945860,4105,4105,4105,4105,0
20240809,093300,16945860,4105,4105,4105,4105,0
20240809,093200,16945860,4105,4105,4105,4105,0
20240809,093100,16945860,4105,4105,4105,4105,232
20240809,093000,15993500,4145,4145,4145,4145,0
20240809,092900,15993500,4145,4145,4145,4145,0
20240809,092800,15993500,4145,4145,4145,4145,0
20240809,092700,15993500,4145,4145,4145,4145,1
20240809,092600,15989355,4110,4110,4110,4110,0
20240809,092500,15989355,4110,4110,4110,4110,0
20240809,092400,15989355,4110,4110,4110,4110,35
20240809,092300,15845505,4135,4135,4135,4135,0
20240809,092200,15845505,4135,4135,4135,4135,0
20240809,092100,15845505,4135,4135,4135,4135,0
20240809,092000,15845505,4135,4140,4150,4105,461
20240809,091900,13936855,4135,4135,4135,4135,115
20240809,091800,13461330,4135,4135,4135,4135,0
20240809,091700,13461330,4135,4135,4135,4135,0
20240809,091600,13461330,4135,4135,4135,4135,0
20240809,091500,13461330,4135,4135,4135,4135,0
20240809,091400,13461330,4135,4135,4135,4135,0
20240809,091300,13461330,4135,4130,4135,4125,1098
20240809,091200,8928600,4135,4135,4135,4135,0
20240809,091100,8928600,4135,4135,4135,4135,0
20240809,091000,8928600,4135,4135,4135,4135,169
20240809,090900,8229785,4135,4135,4135,4135,155
20240809,090800,7588860,4135,4135,4135,4135,85
20240809,090700,7237385,4135,4120,4135,4080,1180
20240809,090600,2375480,4110,4080,4110,4080,216
20240809,090500,1489130,4070,4070,4070,4070,0
20240809,090400,1489130,4070,4070,4070,4070,0
20240809,090300,1489130,4070,4065,4070,4065,54
20240809,090200,1269495,4045,4045,4045,4045,0
20240809,090100,1269495,4045,4045,4045,4045,0
20240809,090000,1269495,4045,4030,4045,4030,314