KissMeData/088280/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,195500,51987105,2450,2450,2450,2450,500
20240823,195400,51987105,2450,2450,2450,2450,0
20240823,195300,51987105,2450,2450,2450,2450,0
20240823,195200,51987105,2450,2450,2450,2450,0
20240823,195100,51987105,2450,2450,2450,2450,0
20240823,195000,51987105,2450,2450,2450,2450,0
20240823,194900,51987105,2450,2450,2450,2450,0
20240823,194800,51987105,2450,2450,2450,2450,0
20240823,194700,51987105,2450,2450,2450,2450,0
20240823,194600,51987105,2450,2450,2450,2450,0
20240823,194500,51987105,2450,2450,2450,2450,0
20240823,194400,51987105,2450,2450,2450,2450,0
20240823,194300,51987105,2450,2450,2450,2450,0
20240823,194200,51987105,2450,2450,2450,2450,0
20240823,194100,51987105,2450,2450,2450,2450,0
20240823,194000,51987105,2450,2450,2450,2450,0
20240823,193900,51987105,2450,2450,2450,2450,0
20240823,193800,51987105,2450,2450,2450,2450,0
20240823,193700,51987105,2450,2450,2450,2450,0
20240823,193600,51987105,2450,2450,2450,2450,0
20240823,193500,51987105,2450,2450,2450,2450,0
20240823,193400,51987105,2450,2450,2450,2450,0
20240823,193300,51987105,2450,2450,2450,2450,0
20240823,193200,51987105,2450,2450,2450,2450,0
20240823,193100,51987105,2450,2450,2450,2450,0
20240823,193000,51987105,2450,2450,2450,2450,0
20240823,192900,51987105,2450,2450,2450,2450,0
20240823,192800,51987105,2450,2450,2450,2450,0
20240823,192700,51987105,2450,2450,2450,2450,0
20240823,192600,51987105,2450,2450,2450,2450,0
20240823,192500,51987105,2450,2450,2450,2450,500
20240823,192400,51987105,2450,2450,2450,2450,0
20240823,192300,51987105,2450,2450,2450,2450,0
20240823,192200,51987105,2450,2450,2450,2450,0
20240823,192100,51987105,2450,2450,2450,2450,0
20240823,192000,51987105,2450,2450,2450,2450,0
20240823,191900,51987105,2450,2450,2450,2450,0
20240823,191800,51987105,2450,2450,2450,2450,0
20240823,191700,51987105,2450,2450,2450,2450,0
20240823,191600,51987105,2450,2450,2450,2450,0
20240823,191500,51987105,2450,2450,2450,2450,0
20240823,191400,51987105,2450,2450,2450,2450,0
20240823,191300,51987105,2450,2450,2450,2450,0
20240823,191200,51987105,2450,2450,2450,2450,0
20240823,191100,51987105,2450,2450,2450,2450,0
20240823,191000,51987105,2450,2450,2450,2450,0
20240823,190900,51987105,2450,2450,2450,2450,0
20240823,190800,51987105,2450,2450,2450,2450,0
20240823,190700,51987105,2450,2450,2450,2450,0
20240823,190600,51987105,2450,2450,2450,2450,0
20240823,190500,51987105,2450,2450,2450,2450,0
20240823,190400,51987105,2450,2450,2450,2450,0
20240823,190300,51987105,2450,2450,2450,2450,0
20240823,190200,51987105,2450,2450,2450,2450,0
20240823,190100,51987105,2450,2450,2450,2450,0
20240823,190000,51987105,2450,2450,2450,2450,0
20240823,185900,51987105,2450,2450,2450,2450,0
20240823,185800,51987105,2450,2450,2450,2450,0
20240823,185700,51987105,2450,2450,2450,2450,0
20240823,185600,51987105,2450,2450,2450,2450,0
20240823,185500,51987105,2450,2450,2450,2450,500
20240823,185400,51987105,2450,2450,2450,2450,0
20240823,185300,51987105,2450,2450,2450,2450,0
20240823,185200,51987105,2450,2450,2450,2450,0
20240823,185100,51987105,2450,2450,2450,2450,0
20240823,185000,51987105,2450,2450,2450,2450,0
20240823,184900,51987105,2450,2450,2450,2450,0
20240823,184800,51987105,2450,2450,2450,2450,0
20240823,184700,51987105,2450,2450,2450,2450,0
20240823,184600,51987105,2450,2450,2450,2450,0
20240823,184500,51987105,2450,2450,2450,2450,0
20240823,184400,51987105,2450,2450,2450,2450,0
20240823,184300,51987105,2450,2450,2450,2450,0
20240823,184200,51987105,2450,2450,2450,2450,0
20240823,184100,51987105,2450,2450,2450,2450,0
20240823,184000,51987105,2450,2450,2450,2450,0
20240823,183900,51987105,2450,2450,2450,2450,0
20240823,183800,51987105,2450,2450,2450,2450,0
20240823,183700,51987105,2450,2450,2450,2450,0
20240823,183600,51987105,2450,2450,2450,2450,0
20240823,183500,51987105,2450,2450,2450,2450,0
20240823,183400,51987105,2450,2450,2450,2450,0
20240823,183300,51987105,2450,2450,2450,2450,0
20240823,183200,51987105,2450,2450,2450,2450,0
20240823,183100,51987105,2450,2450,2450,2450,0
20240823,183000,51987105,2450,2450,2450,2450,0
20240823,182900,51987105,2450,2450,2450,2450,0
20240823,182800,51987105,2450,2450,2450,2450,0
20240823,182700,51987105,2450,2450,2450,2450,0
20240823,182600,51987105,2450,2450,2450,2450,0
20240823,182500,51987105,2450,2450,2450,2450,500
20240823,182400,51987105,2450,2450,2450,2450,0
20240823,182300,51987105,2450,2450,2450,2450,0
20240823,182200,51987105,2450,2450,2450,2450,0
20240823,182100,51987105,2450,2450,2450,2450,0
20240823,182000,51987105,2450,2450,2450,2450,0
20240823,181900,51987105,2450,2450,2450,2450,0
20240823,181800,51987105,2450,2450,2450,2450,0
20240823,181700,51987105,2450,2450,2450,2450,0
20240823,181600,51987105,2450,2450,2450,2450,0
20240823,181500,51987105,2450,2450,2450,2450,0
20240823,181400,51987105,2450,2450,2450,2450,0
20240823,181300,51987105,2450,2450,2450,2450,0
20240823,181200,51987105,2450,2450,2450,2450,0
20240823,181100,51987105,2450,2450,2450,2450,0
20240823,181000,51987105,2450,2450,2450,2450,0
20240823,180900,51987105,2450,2450,2450,2450,0
20240823,180800,51987105,2450,2450,2450,2450,0
20240823,180700,51987105,2450,2450,2450,2450,0
20240823,180600,51987105,2450,2450,2450,2450,0
20240823,180500,51987105,2450,2450,2450,2450,0
20240823,180400,51987105,2450,2450,2450,2450,0
20240823,180300,51987105,2450,2450,2450,2450,0
20240823,180200,51987105,2450,2450,2450,2450,0
20240823,180100,51987105,2450,2450,2450,2450,0
20240823,180000,51987105,2450,2450,2450,2450,0
20240823,175900,51987105,2450,2450,2450,2450,0
20240823,175800,51987105,2450,2450,2450,2450,0
20240823,175700,51987105,2450,2450,2450,2450,0
20240823,175600,51987105,2450,2450,2450,2450,0
20240823,175500,51987105,2450,2450,2450,2450,500
20240823,175400,51987105,2450,2450,2450,2450,0
20240823,175300,51987105,2450,2450,2450,2450,0
20240823,175200,51987105,2450,2450,2450,2450,0
20240823,175100,51987105,2450,2450,2450,2450,0
20240823,175000,51987105,2450,2450,2450,2450,0
20240823,174900,51987105,2450,2450,2450,2450,0
20240823,174800,51987105,2450,2450,2450,2450,0
20240823,174700,51987105,2450,2450,2450,2450,0
20240823,174600,51987105,2450,2450,2450,2450,0
20240823,174500,51987105,2450,2450,2450,2450,0
20240823,174400,51987105,2450,2450,2450,2450,0
20240823,174300,51987105,2450,2450,2450,2450,0
20240823,174200,51987105,2450,2450,2450,2450,0
20240823,174100,51987105,2450,2450,2450,2450,0
20240823,174000,51987105,2450,2450,2450,2450,0
20240823,173900,51987105,2450,2450,2450,2450,0
20240823,173800,51987105,2450,2450,2450,2450,0
20240823,173700,51987105,2450,2450,2450,2450,0
20240823,173600,51987105,2450,2450,2450,2450,0
20240823,173500,51987105,2450,2450,2450,2450,0
20240823,173400,51987105,2450,2450,2450,2450,0
20240823,173300,51987105,2450,2450,2450,2450,0
20240823,173200,51987105,2450,2450,2450,2450,0
20240823,173100,51987105,2450,2450,2450,2450,0
20240823,173000,51987105,2450,2450,2450,2450,0
20240823,172900,51987105,2450,2450,2450,2450,0
20240823,172800,51987105,2450,2450,2450,2450,0
20240823,172700,51987105,2450,2450,2450,2450,0
20240823,172600,51987105,2450,2450,2450,2450,0
20240823,172500,51987105,2450,2450,2450,2450,500
20240823,172400,51987105,2450,2450,2450,2450,0
20240823,172300,51987105,2450,2450,2450,2450,0
20240823,172200,51987105,2450,2450,2450,2450,0
20240823,172100,51987105,2450,2450,2450,2450,0
20240823,172000,51987105,2450,2450,2450,2450,0
20240823,171900,51987105,2450,2450,2450,2450,0
20240823,171800,51987105,2450,2450,2450,2450,0
20240823,171700,51987105,2450,2450,2450,2450,0
20240823,171600,51987105,2450,2450,2450,2450,0
20240823,171500,51987105,2450,2450,2450,2450,0
20240823,171400,51987105,2450,2450,2450,2450,0
20240823,171300,51987105,2450,2450,2450,2450,0
20240823,171200,51987105,2450,2450,2450,2450,0
20240823,171100,51987105,2450,2450,2450,2450,0
20240823,171000,51987105,2450,2450,2450,2450,0
20240823,170900,51987105,2450,2450,2450,2450,0
20240823,170800,51987105,2450,2450,2450,2450,0
20240823,170700,51987105,2450,2450,2450,2450,0
20240823,170600,51987105,2450,2450,2450,2450,0
20240823,170500,51987105,2450,2450,2450,2450,0
20240823,170400,51987105,2450,2450,2450,2450,0
20240823,170300,51987105,2450,2450,2450,2450,0
20240823,170200,51987105,2450,2450,2450,2450,0
20240823,170100,51987105,2450,2450,2450,2450,0
20240823,170000,51987105,2450,2450,2450,2450,0
20240823,165900,51987105,2450,2450,2450,2450,0
20240823,165800,51987105,2450,2450,2450,2450,0
20240823,165700,51987105,2450,2450,2450,2450,0
20240823,165600,51987105,2450,2450,2450,2450,0
20240823,165500,51987105,2450,2450,2450,2450,500
20240823,165400,51987105,2450,2450,2450,2450,0
20240823,165300,51987105,2450,2450,2450,2450,0
20240823,165200,51987105,2450,2450,2450,2450,0
20240823,165100,51987105,2450,2450,2450,2450,0
20240823,165000,51987105,2450,2450,2450,2450,0
20240823,164900,51987105,2450,2450,2450,2450,0
20240823,164800,51987105,2450,2450,2450,2450,0
20240823,164700,51987105,2450,2450,2450,2450,0
20240823,164600,51987105,2450,2450,2450,2450,0
20240823,164500,51987105,2450,2450,2450,2450,0
20240823,164400,51987105,2450,2450,2450,2450,0
20240823,164300,51987105,2450,2450,2450,2450,0
20240823,164200,51987105,2450,2450,2450,2450,0
20240823,164100,51987105,2450,2450,2450,2450,0
20240823,164000,51987105,2450,2450,2450,2450,0
20240823,163900,51987105,2450,2450,2450,2450,0
20240823,163800,51987105,2450,2450,2450,2450,0
20240823,163700,51987105,2450,2450,2450,2450,0
20240823,163600,51987105,2450,2450,2450,2450,0
20240823,163500,51987105,2450,2450,2450,2450,0
20240823,163400,51987105,2450,2450,2450,2450,0
20240823,163300,51987105,2450,2450,2450,2450,0
20240823,163200,51987105,2450,2450,2450,2450,0
20240823,163100,51987105,2450,2450,2450,2450,0
20240823,163000,51987105,2450,2450,2450,2450,0
20240823,162900,51987105,2450,2450,2450,2450,0
20240823,162800,51987105,2450,2450,2450,2450,0
20240823,162700,51987105,2450,2450,2450,2450,0
20240823,162600,51987105,2450,2450,2450,2450,0
20240823,162500,51987105,2450,2450,2450,2450,500
20240823,162400,51987105,2450,2450,2450,2450,0
20240823,162300,51987105,2450,2450,2450,2450,0
20240823,162200,51987105,2450,2450,2450,2450,0
20240823,162100,51987105,2450,2450,2450,2450,0
20240823,162000,51987105,2450,2450,2450,2450,0
20240823,161900,51987105,2450,2450,2450,2450,0
20240823,161800,51987105,2450,2450,2450,2450,0
20240823,161700,51987105,2450,2450,2450,2450,0
20240823,161600,51987105,2450,2450,2450,2450,0
20240823,161500,51987105,2450,2450,2450,2450,0
20240823,161400,51987105,2450,2450,2450,2450,0
20240823,161300,51987105,2450,2450,2450,2450,0
20240823,161200,51987105,2450,2450,2450,2450,0
20240823,161100,51987105,2450,2450,2450,2450,0
20240823,161000,51987105,2450,2450,2450,2450,0
20240823,160900,51987105,2450,2450,2450,2450,0
20240823,160800,51987105,2450,2450,2450,2450,0
20240823,160700,51987105,2450,2450,2450,2450,0
20240823,160600,51987105,2450,2450,2450,2450,0
20240823,160500,51987105,2450,2450,2450,2450,0
20240823,160400,51987105,2450,2450,2450,2450,0
20240823,160300,51987105,2450,2450,2450,2450,0
20240823,160200,51987105,2450,2450,2450,2450,0
20240823,160100,51987105,2450,2450,2450,2450,0
20240823,160000,51987105,2450,2450,2450,2450,0
20240823,155900,51987105,2450,2450,2450,2450,0
20240823,155800,51987105,2450,2450,2450,2450,0
20240823,155700,51987105,2450,2450,2450,2450,0
20240823,155600,51987105,2450,2450,2450,2450,0
20240823,155500,51987105,2450,2450,2450,2450,500
20240823,155400,51987105,2450,2450,2450,2450,0
20240823,155300,51987105,2450,2450,2450,2450,0
20240823,155200,51987105,2450,2450,2450,2450,0
20240823,155100,51987105,2450,2450,2450,2450,0
20240823,155000,51987105,2450,2450,2450,2450,0
20240823,154900,51987105,2450,2450,2450,2450,0
20240823,154800,51987105,2450,2450,2450,2450,0
20240823,154700,51987105,2450,2450,2450,2450,0
20240823,154600,51987105,2450,2450,2450,2450,0
20240823,154500,51987105,2450,2450,2450,2450,0
20240823,154400,51987105,2450,2450,2450,2450,0
20240823,154300,51987105,2450,2450,2450,2450,0
20240823,154200,51987105,2450,2450,2450,2450,0
20240823,154100,51987105,2450,2450,2450,2450,0
20240823,154000,51987105,2450,2450,2450,2450,0
20240823,153900,51987105,2450,2450,2450,2450,0
20240823,153800,51987105,2450,2450,2450,2450,0
20240823,153700,51987105,2450,2450,2450,2450,0
20240823,153600,51987105,2450,2450,2450,2450,0
20240823,153500,51987105,2450,2450,2450,2450,0
20240823,153400,51987105,2450,2450,2450,2450,0
20240823,153300,51987105,2450,2450,2450,2450,0
20240823,153200,51987105,2450,2450,2450,2450,0
20240823,153100,51987105,2450,2450,2450,2450,0
20240823,153000,51987105,2450,2450,2450,2450,500
20240823,152900,50762105,2450,2450,2450,2450,0
20240823,152800,50762105,2450,2450,2450,2450,0
20240823,152700,50762105,2450,2450,2450,2450,0
20240823,152600,50762105,2450,2450,2450,2450,0
20240823,152500,50762105,2450,2450,2450,2450,0
20240823,152400,50762105,2450,2450,2450,2450,0
20240823,152300,50762105,2450,2450,2450,2450,0
20240823,152200,50762105,2450,2450,2450,2450,0
20240823,152100,50762105,2450,2450,2450,2450,0
20240823,152000,50762105,2450,2450,2450,2450,0
20240823,151900,50762105,2450,2450,2450,2450,1
20240823,151800,50759655,2435,2435,2435,2435,0
20240823,151700,50759655,2435,2450,2450,2435,54
20240823,151600,50628150,2430,2430,2430,2430,0
20240823,151500,50628150,2430,2430,2430,2430,0
20240823,151400,50628150,2430,2430,2430,2430,0
20240823,151300,50628150,2430,2430,2430,2430,0
20240823,151200,50628150,2430,2430,2430,2430,0
20240823,151100,50628150,2430,2450,2450,2430,178
20240823,151000,50193350,2450,2450,2450,2450,0
20240823,150900,50193350,2450,2450,2450,2450,0
20240823,150800,50193350,2450,2450,2450,2450,0
20240823,150700,50193350,2450,2450,2450,2450,0
20240823,150600,50193350,2450,2450,2450,2450,0
20240823,150500,50193350,2450,2450,2450,2450,0
20240823,150400,50193350,2450,2450,2450,2450,0
20240823,150300,50193350,2450,2450,2450,2450,0
20240823,150200,50193350,2450,2450,2450,2450,5
20240823,150100,50181100,2460,2460,2460,2460,0
20240823,150000,50181100,2460,2460,2460,2460,0
20240823,145900,50181100,2460,2460,2460,2460,0
20240823,145800,50181100,2460,2460,2460,2460,23
20240823,145700,50124520,2470,2470,2470,2470,0
20240823,145600,50124520,2470,2470,2470,2470,0
20240823,145500,50124520,2470,2470,2470,2470,0
20240823,145400,50124520,2470,2470,2470,2470,200
20240823,145300,49630520,2470,2470,2470,2470,200
20240823,145200,49136520,2470,2470,2470,2470,0
20240823,145100,49136520,2470,2470,2470,2470,0
20240823,145000,49136520,2470,2470,2470,2470,0
20240823,144900,49136520,2470,2470,2470,2470,0
20240823,144800,49136520,2470,2470,2470,2470,0
20240823,144700,49136520,2470,2470,2470,2470,0
20240823,144600,49136520,2470,2470,2470,2470,0
20240823,144500,49136520,2470,2470,2470,2470,0
20240823,144400,49136520,2470,2470,2470,2470,0
20240823,144300,49136520,2470,2470,2470,2470,0
20240823,144200,49136520,2470,2470,2470,2470,0
20240823,144100,49136520,2470,2470,2470,2470,0
20240823,144000,49136520,2470,2470,2470,2470,0
20240823,143900,49136520,2470,2470,2470,2470,0
20240823,143800,49136520,2470,2470,2470,2470,0
20240823,143700,49136520,2470,2470,2470,2470,242
20240823,143600,48538780,2460,2460,2460,2460,0
20240823,143500,48538780,2460,2460,2460,2460,0
20240823,143400,48538780,2460,2460,2460,2460,0
20240823,143300,48538780,2460,2460,2460,2460,0
20240823,143200,48538780,2460,2460,2460,2460,0
20240823,143100,48538780,2460,2460,2460,2460,0
20240823,143000,48538780,2460,2460,2460,2460,0
20240823,142900,48538780,2460,2460,2460,2460,0
20240823,142800,48538780,2460,2460,2460,2460,258
20240823,142700,47904100,2460,2460,2460,2460,500
20240823,142600,46674100,2460,2460,2460,2460,2
20240823,142500,46669180,2460,2460,2460,2460,0
20240823,142400,46669180,2460,2460,2460,2460,0
20240823,142300,46669180,2460,2460,2460,2460,0
20240823,142200,46669180,2460,2460,2460,2460,0
20240823,142100,46669180,2460,2460,2460,2460,0
20240823,142000,46669180,2460,2460,2460,2460,0
20240823,141900,46669180,2460,2460,2460,2460,0
20240823,141800,46669180,2460,2460,2460,2460,0
20240823,141700,46669180,2460,2460,2460,2460,0
20240823,141600,46669180,2460,2460,2460,2460,0
20240823,141500,46669180,2460,2460,2460,2460,0
20240823,141400,46669180,2460,2460,2460,2460,0
20240823,141300,46669180,2460,2460,2460,2460,0
20240823,141200,46669180,2460,2460,2460,2460,0
20240823,141100,46669180,2460,2460,2460,2460,0
20240823,141000,46669180,2460,2460,2460,2460,10
20240823,140900,46644580,2460,2460,2460,2460,0
20240823,140800,46644580,2460,2460,2460,2460,0
20240823,140700,46644580,2460,2460,2460,2460,0
20240823,140600,46644580,2460,2460,2460,2460,0
20240823,140500,46644580,2460,2460,2460,2460,20
20240823,140400,46595380,2460,2460,2460,2460,0
20240823,140300,46595380,2460,2460,2460,2460,0
20240823,140200,46595380,2460,2460,2460,2460,0
20240823,140100,46595380,2460,2460,2460,2460,0
20240823,140000,46595380,2460,2460,2460,2460,0
20240823,135900,46595380,2460,2460,2460,2460,0
20240823,135800,46595380,2460,2460,2460,2460,0
20240823,135700,46595380,2460,2460,2460,2460,0
20240823,135600,46595380,2460,2460,2460,2460,0
20240823,135500,46595380,2460,2460,2460,2460,0
20240823,135400,46595380,2460,2460,2460,2460,0
20240823,135300,46595380,2460,2460,2460,2460,0
20240823,135200,46595380,2460,2460,2460,2460,0
20240823,135100,46595380,2460,2460,2460,2460,0
20240823,135000,46595380,2460,2460,2460,2460,0
20240823,134900,46595380,2460,2460,2460,2460,0
20240823,134800,46595380,2460,2460,2460,2460,0
20240823,134700,46595380,2460,2460,2460,2460,0
20240823,134600,46595380,2460,2460,2460,2460,0
20240823,134500,46595380,2460,2460,2460,2460,0
20240823,134400,46595380,2460,2460,2460,2460,0
20240823,134300,46595380,2460,2460,2460,2460,0
20240823,134200,46595380,2460,2460,2460,2460,0
20240823,134100,46595380,2460,2460,2460,2460,0
20240823,134000,46595380,2460,2460,2460,2460,0
20240823,133900,46595380,2460,2460,2460,2460,0
20240823,133800,46595380,2460,2460,2460,2460,166
20240823,133700,46187020,2460,2460,2460,2460,0
20240823,133600,46187020,2460,2460,2460,2460,0
20240823,133500,46187020,2460,2460,2460,2460,0
20240823,133400,46187020,2460,2460,2460,2460,0
20240823,133300,46187020,2460,2460,2460,2460,6
20240823,133200,46172260,2460,2460,2460,2460,0
20240823,133100,46172260,2460,2460,2460,2460,0
20240823,133000,46172260,2460,2460,2460,2460,3
20240823,132900,46164880,2460,2460,2460,2460,0
20240823,132800,46164880,2460,2460,2460,2455,466
20240823,132700,45018585,2465,2465,2465,2465,0
20240823,132600,45018585,2465,2465,2465,2465,0
20240823,132500,45018585,2465,2465,2465,2465,0
20240823,132400,45018585,2465,2465,2465,2465,2
20240823,132300,45013655,2465,2465,2465,2465,5
20240823,132200,45001330,2470,2470,2470,2470,0
20240823,132100,45001330,2470,2470,2470,2470,0
20240823,132000,45001330,2470,2470,2470,2470,0
20240823,131900,45001330,2470,2470,2470,2470,0
20240823,131800,45001330,2470,2470,2470,2470,0
20240823,131700,45001330,2470,2470,2470,2470,0
20240823,131600,45001330,2470,2470,2470,2470,0
20240823,131500,45001330,2470,2470,2470,2470,0
20240823,131400,45001330,2470,2470,2470,2470,0
20240823,131300,45001330,2470,2470,2470,2470,0
20240823,131200,45001330,2470,2470,2470,2470,1
20240823,131100,44998860,2460,2460,2460,2460,409
20240823,131000,43992720,2460,2460,2460,2460,100
20240823,130900,43746720,2460,2460,2460,2460,0
20240823,130800,43746720,2460,2460,2460,2460,0
20240823,130700,43746720,2460,2460,2460,2460,0
20240823,130600,43746720,2460,2460,2460,2460,0
20240823,130500,43746720,2460,2460,2460,2460,0
20240823,130400,43746720,2460,2460,2460,2460,0
20240823,130300,43746720,2460,2435,2460,2435,457
20240823,130200,42633900,2445,2450,2465,2445,1016
20240823,130100,40146845,2445,2435,2445,2435,640
20240823,130000,38587535,2430,2450,2450,2430,662
20240823,125900,36976635,2445,2445,2445,2445,325
20240823,125800,36182010,2440,2440,2440,2440,113
20240823,125700,35906290,2440,2440,2440,2440,44
20240823,125600,35798930,2425,2425,2425,2425,0
20240823,125500,35798930,2425,2425,2425,2425,600
20240823,125400,34343930,2445,2445,2445,2445,455
20240823,125300,33231455,2450,2450,2450,2445,3
20240823,125200,33224110,2445,2435,2445,2435,134
20240823,125100,32897360,2445,2445,2445,2445,0
20240823,125000,32897360,2445,2445,2445,2445,0
20240823,124900,32897360,2445,2445,2445,2445,0
20240823,124800,32897360,2445,2445,2445,2445,0
20240823,124700,32897360,2445,2445,2445,2445,0
20240823,124600,32897360,2445,2445,2445,2445,0
20240823,124500,32897360,2445,2445,2445,2445,0
20240823,124400,32897360,2445,2445,2445,2445,6
20240823,124300,32882690,2450,2450,2450,2450,0
20240823,124200,32882690,2450,2420,2450,2420,20
20240823,124100,32834135,2420,2420,2420,2420,1
20240823,124000,32831715,2405,2415,2415,2405,1160
20240823,123900,30041515,2420,2420,2420,2420,392
20240823,123800,29092875,2415,2415,2415,2415,0
20240823,123700,29092875,2415,2415,2415,2415,0
20240823,123600,29092875,2415,2415,2415,2415,0
20240823,123500,29092875,2415,2415,2415,2415,210
20240823,123400,28585725,2400,2400,2400,2400,1833
20240823,123300,24186525,2410,2410,2410,2410,103
20240823,123200,23938295,2410,2410,2410,2410,0
20240823,123100,23938295,2410,2410,2410,2410,498
20240823,123000,22738115,2400,2400,2410,2400,411
20240823,122900,21751705,2410,2410,2410,2410,0
20240823,122800,21751705,2410,2410,2410,2410,200
20240823,122700,21269705,2410,2410,2410,2410,400
20240823,122600,20305705,2410,2410,2410,2410,0
20240823,122500,20305705,2410,2410,2410,2410,0
20240823,122400,20305705,2410,2410,2410,2410,0
20240823,122300,20305705,2410,2410,2410,2410,0
20240823,122200,20305705,2410,2410,2410,2410,0
20240823,122100,20305705,2410,2410,2410,2410,0
20240823,122000,20305705,2410,2410,2410,2410,0
20240823,121900,20305705,2410,2410,2410,2410,51
20240823,121800,20182795,2410,2410,2410,2410,0
20240823,121700,20182795,2410,2410,2410,2410,0
20240823,121600,20182795,2410,2410,2410,2410,10
20240823,121500,20158695,2410,2410,2410,2410,0
20240823,121400,20158695,2410,2410,2410,2410,0
20240823,121300,20158695,2410,2410,2410,2410,0
20240823,121200,20158695,2410,2410,2410,2410,0
20240823,121100,20158695,2410,2410,2410,2410,0
20240823,121000,20158695,2410,2410,2410,2410,0
20240823,120900,20158695,2410,2410,2410,2410,0
20240823,120800,20158695,2410,2410,2410,2410,0
20240823,120700,20158695,2410,2410,2410,2410,0
20240823,120600,20158695,2410,2410,2410,2410,0
20240823,120500,20158695,2410,2410,2410,2410,0
20240823,120400,20158695,2410,2410,2410,2410,0
20240823,120300,20158695,2410,2410,2410,2410,0
20240823,120200,20158695,2410,2410,2410,2410,0
20240823,120100,20158695,2410,2410,2410,2410,0
20240823,120000,20158695,2410,2410,2410,2410,0
20240823,115900,20158695,2410,2410,2410,2410,0
20240823,115800,20158695,2410,2410,2410,2410,0
20240823,115700,20158695,2410,2410,2410,2410,0
20240823,115600,20158695,2410,2410,2410,2410,0
20240823,115500,20158695,2410,2410,2410,2410,0
20240823,115400,20158695,2410,2410,2410,2410,0
20240823,115300,20158695,2410,2410,2410,2410,0
20240823,115200,20158695,2410,2410,2410,2410,0
20240823,115100,20158695,2410,2410,2410,2410,0
20240823,115000,20158695,2410,2410,2410,2410,0
20240823,114900,20158695,2410,2410,2410,2410,0
20240823,114800,20158695,2410,2410,2410,2410,0
20240823,114700,20158695,2410,2410,2410,2410,0
20240823,114600,20158695,2410,2410,2410,2410,0
20240823,114500,20158695,2410,2410,2410,2410,0
20240823,114400,20158695,2410,2410,2410,2410,0
20240823,114300,20158695,2410,2410,2410,2410,3
20240823,114200,20151465,2410,2410,2410,2410,0
20240823,114100,20151465,2410,2410,2410,2410,0
20240823,114000,20151465,2410,2410,2410,2410,0
20240823,113900,20151465,2410,2410,2410,2410,0
20240823,113800,20151465,2410,2410,2410,2410,0
20240823,113700,20151465,2410,2410,2410,2410,0
20240823,113600,20151465,2410,2410,2410,2410,0
20240823,113500,20151465,2410,2410,2410,2410,0
20240823,113400,20151465,2410,2410,2410,2410,1
20240823,113300,20149055,2410,2410,2410,2410,0
20240823,113200,20149055,2410,2410,2410,2410,0
20240823,113100,20149055,2410,2410,2410,2410,0
20240823,113000,20149055,2410,2410,2410,2410,0
20240823,112900,20149055,2410,2410,2410,2410,0
20240823,112800,20149055,2410,2410,2410,2410,100
20240823,112700,19908055,2410,2410,2410,2410,0
20240823,112600,19908055,2410,2410,2410,2410,0
20240823,112500,19908055,2410,2410,2410,2410,0
20240823,112400,19908055,2410,2410,2410,2410,3
20240823,112300,19900825,2410,2410,2410,2410,0
20240823,112200,19900825,2410,2410,2410,2410,0
20240823,112100,19900825,2410,2410,2410,2410,78
20240823,112000,19712845,2415,2415,2415,2415,356
20240823,111900,18853105,2410,2410,2410,2410,0
20240823,111800,18853105,2410,2410,2410,2410,0
20240823,111700,18853105,2410,2410,2410,2410,0
20240823,111600,18853105,2410,2410,2410,2410,0
20240823,111500,18853105,2410,2410,2410,2410,0
20240823,111400,18853105,2410,2410,2410,2410,0
20240823,111300,18853105,2410,2410,2410,2410,0
20240823,111200,18853105,2410,2410,2410,2410,644
20240823,111100,17301065,2400,2400,2400,2400,5
20240823,111000,17289065,2400,2400,2400,2400,0
20240823,110900,17289065,2400,2400,2400,2400,0
20240823,110800,17289065,2400,2400,2400,2400,0
20240823,110700,17289065,2400,2400,2400,2400,0
20240823,110600,17289065,2400,2400,2400,2400,500
20240823,110500,16089065,2410,2410,2410,2410,0
20240823,110400,16089065,2410,2410,2410,2410,0
20240823,110300,16089065,2410,2410,2410,2410,0
20240823,110200,16089065,2410,2410,2410,2410,0
20240823,110100,16089065,2410,2410,2410,2410,0
20240823,110000,16089065,2410,2410,2410,2410,0
20240823,105900,16089065,2410,2410,2410,2410,40
20240823,105800,15992665,2410,2410,2410,2410,0
20240823,105700,15992665,2410,2410,2410,2410,100
20240823,105600,15751665,2410,2410,2410,2410,499
20240823,105500,14549075,2410,2410,2410,2410,2
20240823,105400,14544255,2410,2410,2410,2410,336
20240823,105300,13734495,2410,2410,2410,2410,1
20240823,105200,13732085,2410,2410,2410,2410,2
20240823,105100,13727265,2410,2410,2410,2410,4
20240823,105000,13717625,2410,2410,2410,2410,1
20240823,104900,13715215,2405,2405,2405,2405,0
20240823,104800,13715215,2405,2415,2415,2405,2163
20240823,104700,8492920,2425,2425,2425,2425,0
20240823,104600,8492920,2425,2425,2425,2425,1
20240823,104500,8490495,2415,2415,2415,2415,2
20240823,104400,8485665,2415,2415,2415,2415,0
20240823,104300,8485665,2415,2415,2415,2415,0
20240823,104200,8485665,2415,2420,2420,2415,695
20240823,104100,6804040,2420,2420,2420,2420,0
20240823,104000,6804040,2420,2420,2420,2420,0
20240823,103900,6804040,2420,2420,2420,2420,5
20240823,103800,6791940,2425,2425,2425,2425,0
20240823,103700,6791940,2425,2425,2425,2425,0
20240823,103600,6791940,2425,2425,2425,2425,0
20240823,103500,6791940,2425,2425,2425,2425,0
20240823,103400,6791940,2425,2425,2425,2420,108
20240823,103300,6530080,2435,2435,2435,2435,0
20240823,103200,6530080,2435,2435,2435,2435,0
20240823,103100,6530080,2435,2435,2435,2435,0
20240823,103000,6530080,2435,2435,2435,2435,0
20240823,102900,6530080,2435,2435,2435,2435,0
20240823,102800,6530080,2435,2435,2435,2435,0
20240823,102700,6530080,2435,2435,2435,2435,0
20240823,102600,6530080,2435,2435,2435,2435,0
20240823,102500,6530080,2435,2435,2435,2435,0
20240823,102400,6530080,2435,2435,2435,2435,0
20240823,102300,6530080,2435,2435,2435,2435,0
20240823,102200,6530080,2435,2435,2435,2435,0
20240823,102100,6530080,2435,2435,2435,2435,0
20240823,102000,6530080,2435,2435,2435,2435,0
20240823,101900,6530080,2435,2435,2435,2435,0
20240823,101800,6530080,2435,2435,2435,2435,0
20240823,101700,6530080,2435,2435,2435,2435,0
20240823,101600,6530080,2435,2435,2435,2435,0
20240823,101500,6530080,2435,2435,2435,2435,1
20240823,101400,6527645,2425,2425,2425,2425,0
20240823,101300,6527645,2425,2425,2425,2425,0
20240823,101200,6527645,2425,2425,2425,2425,0
20240823,101100,6527645,2425,2425,2425,2425,0
20240823,101000,6527645,2425,2425,2425,2425,0
20240823,100900,6527645,2425,2425,2425,2425,0
20240823,100800,6527645,2425,2425,2425,2425,255
20240823,100700,5909270,2425,2425,2425,2425,1
20240823,100600,5906845,2420,2420,2420,2420,0
20240823,100500,5906845,2420,2420,2420,2420,0
20240823,100400,5906845,2420,2415,2420,2415,942
20240823,100300,3627585,2410,2410,2410,2410,0
20240823,100200,3627585,2410,2410,2410,2410,0
20240823,100100,3627585,2410,2410,2410,2410,0
20240823,100000,3627585,2410,2410,2410,2410,47
20240823,095900,3514315,2410,2410,2410,2410,200
20240823,095800,3032315,2410,2410,2410,2410,0
20240823,095700,3032315,2410,2410,2410,2410,0
20240823,095600,3032315,2410,2410,2410,2410,0
20240823,095500,3032315,2410,2410,2410,2410,0
20240823,095400,3032315,2410,2410,2410,2410,3
20240823,095300,3025085,2405,2405,2405,2405,0
20240823,095200,3025085,2405,2405,2405,2405,9
20240823,095100,3003440,2410,2410,2410,2410,0
20240823,095000,3003440,2410,2410,2410,2410,0
20240823,094900,3003440,2410,2410,2410,2410,0
20240823,094800,3003440,2410,2410,2410,2410,0
20240823,094700,3003440,2410,2410,2410,2410,5
20240823,094600,2991390,2410,2410,2410,2410,4
20240823,094500,2981750,2410,2410,2410,2410,30
20240823,094400,2909450,2410,2405,2410,2405,44
20240823,094300,2803625,2410,2410,2410,2410,0
20240823,094200,2803625,2410,2410,2410,2410,0
20240823,094100,2803625,2410,2410,2410,2410,0
20240823,094000,2803625,2410,2410,2410,2410,1
20240823,093900,2801215,2410,2410,2410,2410,0
20240823,093800,2801215,2410,2410,2410,2410,0
20240823,093700,2801215,2410,2410,2410,2410,0
20240823,093600,2801215,2410,2410,2410,2410,0
20240823,093500,2801215,2410,2410,2410,2410,0
20240823,093400,2801215,2410,2410,2410,2410,0
20240823,093300,2801215,2410,2410,2410,2410,1
20240823,093200,2798805,2405,2405,2405,2405,0
20240823,093100,2798805,2405,2405,2405,2405,0
20240823,093000,2798805,2405,2405,2405,2405,0
20240823,092900,2798805,2405,2405,2405,2405,0
20240823,092800,2798805,2405,2405,2405,2405,0
20240823,092700,2798805,2405,2405,2405,2405,0
20240823,092600,2798805,2405,2410,2410,2405,68
20240823,092500,2634940,2410,2410,2410,2410,1
20240823,092400,2632530,2405,2405,2405,2405,6
20240823,092300,2618100,2410,2410,2410,2410,0
20240823,092200,2618100,2410,2410,2410,2410,182
20240823,092100,2179480,2410,2410,2410,2410,0
20240823,092000,2179480,2410,2415,2415,2410,13
20240823,091900,2148095,2415,2415,2415,2415,0
20240823,091800,2148095,2415,2415,2415,2415,0
20240823,091700,2148095,2415,2415,2415,2415,4
20240823,091600,2138435,2425,2425,2425,2425,0
20240823,091500,2138435,2425,2425,2425,2425,0
20240823,091400,2138435,2425,2420,2425,2420,24
20240823,091300,2080350,2410,2410,2410,2410,0
20240823,091200,2080350,2410,2410,2410,2410,0
20240823,091100,2080350,2410,2410,2410,2410,20
20240823,091000,2032150,2410,2410,2410,2410,0
20240823,090900,2032150,2410,2410,2410,2410,0
20240823,090800,2032150,2410,2410,2410,2410,0
20240823,090700,2032150,2410,2410,2410,2410,246
20240823,090600,1439290,2410,2410,2410,2410,10
20240823,090500,1415190,2415,2415,2415,2415,0
20240823,090400,1415190,2415,2415,2415,2415,564
20240823,090300,53130,2415,2415,2415,2415,0
20240823,090200,53130,2415,2415,2415,2415,20
20240823,090100,4830,2415,2415,2415,2415,0
20240823,090000,4830,2415,2415,2415,2415,2