KissMeData/093380/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,200100,44899045,3595,3595,3595,3595,601
20240809,200000,44899045,3595,3595,3595,3595,0
20240809,195900,44899045,3595,3595,3595,3595,0
20240809,195800,44899045,3595,3595,3595,3595,0
20240809,195700,44899045,3595,3595,3595,3595,0
20240809,195600,44899045,3595,3595,3595,3595,0
20240809,195500,44899045,3595,3595,3595,3595,0
20240809,195400,44899045,3595,3595,3595,3595,0
20240809,195300,44899045,3595,3595,3595,3595,0
20240809,195200,44899045,3595,3595,3595,3595,0
20240809,195100,44899045,3595,3595,3595,3595,0
20240809,195000,44899045,3595,3595,3595,3595,0
20240809,194900,44899045,3595,3595,3595,3595,0
20240809,194800,44899045,3595,3595,3595,3595,0
20240809,194700,44899045,3595,3595,3595,3595,0
20240809,194600,44899045,3595,3595,3595,3595,0
20240809,194500,44899045,3595,3595,3595,3595,0
20240809,194400,44899045,3595,3595,3595,3595,0
20240809,194300,44899045,3595,3595,3595,3595,0
20240809,194200,44899045,3595,3595,3595,3595,0
20240809,194100,44899045,3595,3595,3595,3595,0
20240809,194000,44899045,3595,3595,3595,3595,0
20240809,193900,44899045,3595,3595,3595,3595,0
20240809,193800,44899045,3595,3595,3595,3595,0
20240809,193700,44899045,3595,3595,3595,3595,0
20240809,193600,44899045,3595,3595,3595,3595,0
20240809,193500,44899045,3595,3595,3595,3595,0
20240809,193400,44899045,3595,3595,3595,3595,0
20240809,193300,44899045,3595,3595,3595,3595,0
20240809,193200,44899045,3595,3595,3595,3595,0
20240809,193100,44899045,3595,3595,3595,3595,601
20240809,193000,44899045,3595,3595,3595,3595,0
20240809,192900,44899045,3595,3595,3595,3595,0
20240809,192800,44899045,3595,3595,3595,3595,0
20240809,192700,44899045,3595,3595,3595,3595,0
20240809,192600,44899045,3595,3595,3595,3595,0
20240809,192500,44899045,3595,3595,3595,3595,0
20240809,192400,44899045,3595,3595,3595,3595,0
20240809,192300,44899045,3595,3595,3595,3595,0
20240809,192200,44899045,3595,3595,3595,3595,0
20240809,192100,44899045,3595,3595,3595,3595,0
20240809,192000,44899045,3595,3595,3595,3595,0
20240809,191900,44899045,3595,3595,3595,3595,0
20240809,191800,44899045,3595,3595,3595,3595,0
20240809,191700,44899045,3595,3595,3595,3595,0
20240809,191600,44899045,3595,3595,3595,3595,0
20240809,191500,44899045,3595,3595,3595,3595,0
20240809,191400,44899045,3595,3595,3595,3595,0
20240809,191300,44899045,3595,3595,3595,3595,0
20240809,191200,44899045,3595,3595,3595,3595,0
20240809,191100,44899045,3595,3595,3595,3595,0
20240809,191000,44899045,3595,3595,3595,3595,0
20240809,190900,44899045,3595,3595,3595,3595,0
20240809,190800,44899045,3595,3595,3595,3595,0
20240809,190700,44899045,3595,3595,3595,3595,0
20240809,190600,44899045,3595,3595,3595,3595,0
20240809,190500,44899045,3595,3595,3595,3595,0
20240809,190400,44899045,3595,3595,3595,3595,0
20240809,190300,44899045,3595,3595,3595,3595,0
20240809,190200,44899045,3595,3595,3595,3595,0
20240809,190100,44899045,3595,3595,3595,3595,601
20240809,190000,44899045,3595,3595,3595,3595,0
20240809,185900,44899045,3595,3595,3595,3595,0
20240809,185800,44899045,3595,3595,3595,3595,0
20240809,185700,44899045,3595,3595,3595,3595,0
20240809,185600,44899045,3595,3595,3595,3595,0
20240809,185500,44899045,3595,3595,3595,3595,0
20240809,185400,44899045,3595,3595,3595,3595,0
20240809,185300,44899045,3595,3595,3595,3595,0
20240809,185200,44899045,3595,3595,3595,3595,0
20240809,185100,44899045,3595,3595,3595,3595,0
20240809,185000,44899045,3595,3595,3595,3595,0
20240809,184900,44899045,3595,3595,3595,3595,0
20240809,184800,44899045,3595,3595,3595,3595,0
20240809,184700,44899045,3595,3595,3595,3595,0
20240809,184600,44899045,3595,3595,3595,3595,0
20240809,184500,44899045,3595,3595,3595,3595,0
20240809,184400,44899045,3595,3595,3595,3595,0
20240809,184300,44899045,3595,3595,3595,3595,0
20240809,184200,44899045,3595,3595,3595,3595,0
20240809,184100,44899045,3595,3595,3595,3595,0
20240809,184000,44899045,3595,3595,3595,3595,0
20240809,183900,44899045,3595,3595,3595,3595,0
20240809,183800,44899045,3595,3595,3595,3595,0
20240809,183700,44899045,3595,3595,3595,3595,0
20240809,183600,44899045,3595,3595,3595,3595,0
20240809,183500,44899045,3595,3595,3595,3595,0
20240809,183400,44899045,3595,3595,3595,3595,0
20240809,183300,44899045,3595,3595,3595,3595,0
20240809,183200,44899045,3595,3595,3595,3595,0
20240809,183100,44899045,3595,3595,3595,3595,601
20240809,183000,44899045,3595,3595,3595,3595,0
20240809,182900,44899045,3595,3595,3595,3595,0
20240809,182800,44899045,3595,3595,3595,3595,0
20240809,182700,44899045,3595,3595,3595,3595,0
20240809,182600,44899045,3595,3595,3595,3595,0
20240809,182500,44899045,3595,3595,3595,3595,0
20240809,182400,44899045,3595,3595,3595,3595,0
20240809,182300,44899045,3595,3595,3595,3595,0
20240809,182200,44899045,3595,3595,3595,3595,0
20240809,182100,44899045,3595,3595,3595,3595,0
20240809,182000,44899045,3595,3595,3595,3595,0
20240809,181900,44899045,3595,3595,3595,3595,0
20240809,181800,44899045,3595,3595,3595,3595,0
20240809,181700,44899045,3595,3595,3595,3595,0
20240809,181600,44899045,3595,3595,3595,3595,0
20240809,181500,44899045,3595,3595,3595,3595,0
20240809,181400,44899045,3595,3595,3595,3595,0
20240809,181300,44899045,3595,3595,3595,3595,0
20240809,181200,44899045,3595,3595,3595,3595,0
20240809,181100,44899045,3595,3595,3595,3595,0
20240809,181000,44899045,3595,3595,3595,3595,0
20240809,180900,44899045,3595,3595,3595,3595,0
20240809,180800,44899045,3595,3595,3595,3595,0
20240809,180700,44899045,3595,3595,3595,3595,0
20240809,180600,44899045,3595,3595,3595,3595,0
20240809,180500,44899045,3595,3595,3595,3595,0
20240809,180400,44899045,3595,3595,3595,3595,0
20240809,180300,44899045,3595,3595,3595,3595,0
20240809,180200,44899045,3595,3595,3595,3595,0
20240809,180100,44899045,3595,3595,3595,3595,601
20240809,180000,44899045,3595,3595,3595,3595,0
20240809,175900,44899045,3595,3595,3595,3595,0
20240809,175800,44899045,3595,3595,3595,3595,0
20240809,175700,44899045,3595,3595,3595,3595,0
20240809,175600,44899045,3595,3595,3595,3595,0
20240809,175500,44899045,3595,3595,3595,3595,0
20240809,175400,44899045,3595,3595,3595,3595,0
20240809,175300,44899045,3595,3595,3595,3595,0
20240809,175200,44899045,3595,3595,3595,3595,0
20240809,175100,44899045,3595,3595,3595,3595,0
20240809,175000,44899045,3595,3595,3595,3595,0
20240809,174900,44899045,3595,3595,3595,3595,0
20240809,174800,44899045,3595,3595,3595,3595,0
20240809,174700,44899045,3595,3595,3595,3595,0
20240809,174600,44899045,3595,3595,3595,3595,0
20240809,174500,44899045,3595,3595,3595,3595,0
20240809,174400,44899045,3595,3595,3595,3595,0
20240809,174300,44899045,3595,3595,3595,3595,0
20240809,174200,44899045,3595,3595,3595,3595,0
20240809,174100,44899045,3595,3595,3595,3595,0
20240809,174000,44899045,3595,3595,3595,3595,0
20240809,173900,44899045,3595,3595,3595,3595,0
20240809,173800,44899045,3595,3595,3595,3595,0
20240809,173700,44899045,3595,3595,3595,3595,0
20240809,173600,44899045,3595,3595,3595,3595,0
20240809,173500,44899045,3595,3595,3595,3595,0
20240809,173400,44899045,3595,3595,3595,3595,0
20240809,173300,44899045,3595,3595,3595,3595,0
20240809,173200,44899045,3595,3595,3595,3595,0
20240809,173100,44899045,3595,3595,3595,3595,601
20240809,173000,44899045,3595,3595,3595,3595,0
20240809,172900,44899045,3595,3595,3595,3595,0
20240809,172800,44899045,3595,3595,3595,3595,0
20240809,172700,44899045,3595,3595,3595,3595,0
20240809,172600,44899045,3595,3595,3595,3595,0
20240809,172500,44899045,3595,3595,3595,3595,0
20240809,172400,44899045,3595,3595,3595,3595,0
20240809,172300,44899045,3595,3595,3595,3595,0
20240809,172200,44899045,3595,3595,3595,3595,0
20240809,172100,44899045,3595,3595,3595,3595,0
20240809,172000,44899045,3595,3595,3595,3595,0
20240809,171900,44899045,3595,3595,3595,3595,0
20240809,171800,44899045,3595,3595,3595,3595,0
20240809,171700,44899045,3595,3595,3595,3595,0
20240809,171600,44899045,3595,3595,3595,3595,0
20240809,171500,44899045,3595,3595,3595,3595,0
20240809,171400,44899045,3595,3595,3595,3595,0
20240809,171300,44899045,3595,3595,3595,3595,0
20240809,171200,44899045,3595,3595,3595,3595,0
20240809,171100,44899045,3595,3595,3595,3595,0
20240809,171000,44899045,3595,3595,3595,3595,0
20240809,170900,44899045,3595,3595,3595,3595,0
20240809,170800,44899045,3595,3595,3595,3595,0
20240809,170700,44899045,3595,3595,3595,3595,0
20240809,170600,44899045,3595,3595,3595,3595,0
20240809,170500,44899045,3595,3595,3595,3595,0
20240809,170400,44899045,3595,3595,3595,3595,0
20240809,170300,44899045,3595,3595,3595,3595,0
20240809,170200,44899045,3595,3595,3595,3595,0
20240809,170100,44899045,3595,3595,3595,3595,601
20240809,170000,44899045,3595,3595,3595,3595,0
20240809,165900,44899045,3595,3595,3595,3595,0
20240809,165800,44899045,3595,3595,3595,3595,0
20240809,165700,44899045,3595,3595,3595,3595,0
20240809,165600,44899045,3595,3595,3595,3595,0
20240809,165500,44899045,3595,3595,3595,3595,0
20240809,165400,44899045,3595,3595,3595,3595,0
20240809,165300,44899045,3595,3595,3595,3595,0
20240809,165200,44899045,3595,3595,3595,3595,0
20240809,165100,44899045,3595,3595,3595,3595,0
20240809,165000,44899045,3595,3595,3595,3595,0
20240809,164900,44899045,3595,3595,3595,3595,0
20240809,164800,44899045,3595,3595,3595,3595,0
20240809,164700,44899045,3595,3595,3595,3595,0
20240809,164600,44899045,3595,3595,3595,3595,0
20240809,164500,44899045,3595,3595,3595,3595,0
20240809,164400,44899045,3595,3595,3595,3595,0
20240809,164300,44899045,3595,3595,3595,3595,0
20240809,164200,44899045,3595,3595,3595,3595,0
20240809,164100,44899045,3595,3595,3595,3595,0
20240809,164000,44899045,3595,3595,3595,3595,0
20240809,163900,44899045,3595,3595,3595,3595,0
20240809,163800,44899045,3595,3595,3595,3595,0
20240809,163700,44899045,3595,3595,3595,3595,0
20240809,163600,44899045,3595,3595,3595,3595,0
20240809,163500,44899045,3595,3595,3595,3595,0
20240809,163400,44899045,3595,3595,3595,3595,0
20240809,163300,44899045,3595,3595,3595,3595,0
20240809,163200,44899045,3595,3595,3595,3595,0
20240809,163100,44899045,3595,3595,3595,3595,601
20240809,163000,44899045,3595,3595,3595,3595,0
20240809,162900,44899045,3595,3595,3595,3595,0
20240809,162800,44899045,3595,3595,3595,3595,0
20240809,162700,44899045,3595,3595,3595,3595,0
20240809,162600,44899045,3595,3595,3595,3595,0
20240809,162500,44899045,3595,3595,3595,3595,0
20240809,162400,44899045,3595,3595,3595,3595,0
20240809,162300,44899045,3595,3595,3595,3595,0
20240809,162200,44899045,3595,3595,3595,3595,0
20240809,162100,44899045,3595,3595,3595,3595,0
20240809,162000,44899045,3595,3595,3595,3595,0
20240809,161900,44899045,3595,3595,3595,3595,0
20240809,161800,44899045,3595,3595,3595,3595,0
20240809,161700,44899045,3595,3595,3595,3595,0
20240809,161600,44899045,3595,3595,3595,3595,0
20240809,161500,44899045,3595,3595,3595,3595,0
20240809,161400,44899045,3595,3595,3595,3595,0
20240809,161300,44899045,3595,3595,3595,3595,0
20240809,161200,44899045,3595,3595,3595,3595,0
20240809,161100,44899045,3595,3595,3595,3595,0
20240809,161000,44899045,3595,3595,3595,3595,0
20240809,160900,44899045,3595,3595,3595,3595,0
20240809,160800,44899045,3595,3595,3595,3595,0
20240809,160700,44899045,3595,3595,3595,3595,0
20240809,160600,44899045,3595,3595,3595,3595,0
20240809,160500,44899045,3595,3595,3595,3595,0
20240809,160400,44899045,3595,3595,3595,3595,0
20240809,160300,44899045,3595,3595,3595,3595,0
20240809,160200,44899045,3595,3595,3595,3595,0
20240809,160100,44899045,3595,3595,3595,3595,601
20240809,160000,44899045,3595,3595,3595,3595,0
20240809,155900,44899045,3595,3595,3595,3595,0
20240809,155800,44899045,3595,3595,3595,3595,0
20240809,155700,44899045,3595,3595,3595,3595,0
20240809,155600,44899045,3595,3595,3595,3595,0
20240809,155500,44899045,3595,3595,3595,3595,0
20240809,155400,44899045,3595,3595,3595,3595,0
20240809,155300,44899045,3595,3595,3595,3595,0
20240809,155200,44899045,3595,3595,3595,3595,0
20240809,155100,44899045,3595,3595,3595,3595,0
20240809,155000,44899045,3595,3595,3595,3595,0
20240809,154900,44899045,3595,3595,3595,3595,0
20240809,154800,44899045,3595,3595,3595,3595,0
20240809,154700,44899045,3595,3595,3595,3595,0
20240809,154600,44899045,3595,3595,3595,3595,0
20240809,154500,44899045,3595,3595,3595,3595,0
20240809,154400,44899045,3595,3595,3595,3595,0
20240809,154300,44899045,3595,3595,3595,3595,0
20240809,154200,44899045,3595,3595,3595,3595,0
20240809,154100,44899045,3595,3595,3595,3595,0
20240809,154000,44899045,3595,3595,3595,3595,0
20240809,153900,44899045,3595,3595,3595,3595,0
20240809,153800,44899045,3595,3595,3595,3595,0
20240809,153700,44899045,3595,3595,3595,3595,0
20240809,153600,44899045,3595,3595,3595,3595,0
20240809,153500,44899045,3595,3595,3595,3595,0
20240809,153400,44899045,3595,3595,3595,3595,0
20240809,153300,44899045,3595,3595,3595,3595,0
20240809,153200,44899045,3595,3595,3595,3595,0
20240809,153100,44899045,3595,3595,3595,3595,601
20240809,153000,44899045,3595,3595,3595,3595,601
20240809,152900,42738450,3620,3620,3620,3620,0
20240809,152800,42738450,3620,3620,3620,3620,0
20240809,152700,42738450,3620,3620,3620,3620,0
20240809,152600,42738450,3620,3620,3620,3620,0
20240809,152500,42738450,3620,3620,3620,3620,0
20240809,152400,42738450,3620,3620,3620,3620,0
20240809,152300,42738450,3620,3620,3620,3620,0
20240809,152200,42738450,3620,3620,3620,3620,0
20240809,152100,42738450,3620,3620,3620,3620,0
20240809,152000,42738450,3620,3620,3620,3620,0
20240809,151900,42738450,3620,3590,3620,3590,1000
20240809,151800,39141405,3570,3570,3570,3570,0
20240809,151700,39141405,3570,3570,3570,3570,1
20240809,151600,39137835,3580,3580,3580,3580,0
20240809,151500,39137835,3580,3580,3580,3580,0
20240809,151400,39137835,3580,3580,3580,3580,0
20240809,151300,39137835,3580,3580,3580,3580,0
20240809,151200,39137835,3580,3575,3580,3575,514
20240809,151100,37300235,3575,3575,3575,3575,100
20240809,151000,36942735,3570,3570,3570,3570,167
20240809,150900,36346545,3575,3575,3575,3575,0
20240809,150800,36346545,3575,3575,3575,3575,0
20240809,150700,36346545,3575,3575,3575,3575,0
20240809,150600,36346545,3575,3575,3575,3575,0
20240809,150500,36346545,3575,3575,3575,3575,0
20240809,150400,36346545,3575,3575,3575,3575,0
20240809,150300,36346545,3575,3575,3575,3575,0
20240809,150200,36346545,3575,3575,3575,3575,0
20240809,150100,36346545,3575,3575,3575,3575,0
20240809,150000,36346545,3575,3575,3575,3575,0
20240809,145900,36346545,3575,3575,3575,3575,0
20240809,145800,36346545,3575,3575,3575,3575,0
20240809,145700,36346545,3575,3575,3575,3575,0
20240809,145600,36346545,3575,3575,3575,3575,0
20240809,145500,36346545,3575,3575,3575,3575,0
20240809,145400,36346545,3575,3575,3575,3575,0
20240809,145300,36346545,3575,3575,3575,3575,0
20240809,145200,36346545,3575,3575,3575,3575,0
20240809,145100,36346545,3575,3575,3575,3575,0
20240809,145000,36346545,3575,3575,3575,3575,0
20240809,144900,36346545,3575,3575,3575,3575,0
20240809,144800,36346545,3575,3575,3575,3575,0
20240809,144700,36346545,3575,3575,3575,3575,0
20240809,144600,36346545,3575,3575,3575,3575,2
20240809,144500,36339395,3565,3565,3565,3565,0
20240809,144400,36339395,3565,3565,3565,3565,0
20240809,144300,36339395,3565,3565,3565,3565,0
20240809,144200,36339395,3565,3565,3565,3565,0
20240809,144100,36339395,3565,3565,3565,3565,0
20240809,144000,36339395,3565,3570,3570,3565,8
20240809,143900,36310850,3575,3575,3575,3575,0
20240809,143800,36310850,3575,3575,3575,3575,0
20240809,143700,36310850,3575,3575,3575,3575,0
20240809,143600,36310850,3575,3575,3575,3575,0
20240809,143500,36310850,3575,3575,3575,3575,0
20240809,143400,36310850,3575,3575,3575,3575,0
20240809,143300,36310850,3575,3575,3575,3575,0
20240809,143200,36310850,3575,3575,3575,3575,0
20240809,143100,36310850,3575,3575,3575,3575,0
20240809,143000,36310850,3575,3575,3575,3575,80
20240809,142900,36024850,3575,3575,3575,3575,0
20240809,142800,36024850,3575,3575,3575,3575,0
20240809,142700,36024850,3575,3575,3575,3575,0
20240809,142600,36024850,3575,3575,3575,3575,0
20240809,142500,36024850,3575,3575,3575,3575,0
20240809,142400,36024850,3575,3575,3575,3575,0
20240809,142300,36024850,3575,3575,3575,3575,0
20240809,142200,36024850,3575,3575,3575,3575,0
20240809,142100,36024850,3575,3575,3575,3575,0
20240809,142000,36024850,3575,3575,3575,3575,0
20240809,141900,36024850,3575,3575,3575,3575,0
20240809,141800,36024850,3575,3575,3575,3575,0
20240809,141700,36024850,3575,3575,3575,3575,0
20240809,141600,36024850,3575,3575,3575,3575,0
20240809,141500,36024850,3575,3575,3575,3575,0
20240809,141400,36024850,3575,3575,3575,3575,0
20240809,141300,36024850,3575,3575,3575,3575,0
20240809,141200,36024850,3575,3575,3575,3575,0
20240809,141100,36024850,3575,3575,3575,3575,1
20240809,141000,36021275,3575,3575,3575,3575,0
20240809,140900,36021275,3575,3575,3575,3575,0
20240809,140800,36021275,3575,3575,3575,3575,576
20240809,140700,33962075,3575,3575,3575,3575,0
20240809,140600,33962075,3575,3575,3575,3575,0
20240809,140500,33962075,3575,3575,3575,3575,0
20240809,140400,33962075,3575,3575,3575,3575,0
20240809,140300,33962075,3575,3575,3575,3575,0
20240809,140200,33962075,3575,3575,3575,3575,0
20240809,140100,33962075,3575,3575,3575,3575,0
20240809,140000,33962075,3575,3575,3575,3575,0
20240809,135900,33962075,3575,3575,3575,3575,0
20240809,135800,33962075,3575,3575,3575,3575,0
20240809,135700,33962075,3575,3575,3575,3575,0
20240809,135600,33962075,3575,3575,3575,3575,0
20240809,135500,33962075,3575,3575,3575,3575,0
20240809,135400,33962075,3575,3575,3575,3575,11
20240809,135300,33922750,3575,3575,3575,3575,11
20240809,135200,33883425,3575,3575,3575,3575,11
20240809,135100,33844100,3575,3575,3575,3575,0
20240809,135000,33844100,3575,3575,3575,3575,0
20240809,134900,33844100,3575,3575,3575,3575,0
20240809,134800,33844100,3575,3575,3575,3575,0
20240809,134700,33844100,3575,3575,3575,3575,0
20240809,134600,33844100,3575,3575,3575,3575,0
20240809,134500,33844100,3575,3575,3575,3575,0
20240809,134400,33844100,3575,3575,3575,3575,0
20240809,134300,33844100,3575,3575,3575,3575,0
20240809,134200,33844100,3575,3575,3575,3575,0
20240809,134100,33844100,3575,3575,3575,3575,0
20240809,134000,33844100,3575,3575,3575,3575,0
20240809,133900,33844100,3575,3575,3575,3575,0
20240809,133800,33844100,3575,3575,3575,3575,0
20240809,133700,33844100,3575,3575,3575,3575,0
20240809,133600,33844100,3575,3575,3575,3575,0
20240809,133500,33844100,3575,3575,3575,3575,0
20240809,133400,33844100,3575,3575,3575,3575,0
20240809,133300,33844100,3575,3575,3575,3575,0
20240809,133200,33844100,3575,3575,3575,3575,1
20240809,133100,33840525,3580,3580,3580,3580,0
20240809,133000,33840525,3580,3580,3580,3580,0
20240809,132900,33840525,3580,3580,3580,3580,0
20240809,132800,33840525,3580,3580,3580,3580,0
20240809,132700,33840525,3580,3580,3580,3580,1
20240809,132600,33836945,3575,3575,3575,3575,16
20240809,132500,33779745,3575,3575,3575,3575,0
20240809,132400,33779745,3575,3575,3575,3575,0
20240809,132300,33779745,3575,3575,3575,3575,0
20240809,132200,33779745,3575,3575,3575,3575,5
20240809,132100,33761870,3565,3565,3565,3565,0
20240809,132000,33761870,3565,3565,3565,3565,0
20240809,131900,33761870,3565,3565,3565,3565,1
20240809,131800,33758305,3575,3575,3575,3575,0
20240809,131700,33758305,3575,3575,3575,3575,0
20240809,131600,33758305,3575,3575,3575,3575,0
20240809,131500,33758305,3575,3575,3575,3575,0
20240809,131400,33758305,3575,3575,3575,3575,0
20240809,131300,33758305,3575,3575,3575,3575,0
20240809,131200,33758305,3575,3575,3575,3575,0
20240809,131100,33758305,3575,3575,3575,3575,534
20240809,131000,31849255,3575,3575,3575,3575,28
20240809,130900,31749155,3575,3575,3575,3575,0
20240809,130800,31749155,3575,3575,3575,3575,0
20240809,130700,31749155,3575,3575,3575,3575,0
20240809,130600,31749155,3575,3565,3575,3565,5
20240809,130500,31731310,3565,3565,3565,3565,3
20240809,130400,31720615,3575,3575,3575,3575,0
20240809,130300,31720615,3575,3575,3575,3575,0
20240809,130200,31720615,3575,3575,3575,3575,0
20240809,130100,31720615,3575,3575,3575,3575,0
20240809,130000,31720615,3575,3575,3575,3575,0
20240809,125900,31720615,3575,3575,3575,3575,0
20240809,125800,31720615,3575,3575,3575,3575,0
20240809,125700,31720615,3575,3575,3575,3575,0
20240809,125600,31720615,3575,3575,3575,3575,0
20240809,125500,31720615,3575,3575,3575,3575,0
20240809,125400,31720615,3575,3575,3575,3575,0
20240809,125300,31720615,3575,3575,3575,3575,0
20240809,125200,31720615,3575,3575,3575,3575,0
20240809,125100,31720615,3575,3575,3575,3575,0
20240809,125000,31720615,3575,3575,3575,3575,0
20240809,124900,31720615,3575,3575,3575,3575,0
20240809,124800,31720615,3575,3575,3575,3575,0
20240809,124700,31720615,3575,3575,3575,3575,0
20240809,124600,31720615,3575,3575,3575,3575,0
20240809,124500,31720615,3575,3575,3575,3575,0
20240809,124400,31720615,3575,3575,3575,3575,0
20240809,124300,31720615,3575,3575,3575,3575,0
20240809,124200,31720615,3575,3575,3575,3575,0
20240809,124100,31720615,3575,3575,3575,3575,0
20240809,124000,31720615,3575,3575,3575,3575,2
20240809,123900,31713465,3575,3575,3575,3575,0
20240809,123800,31713465,3575,3575,3575,3575,0
20240809,123700,31713465,3575,3575,3575,3575,0
20240809,123600,31713465,3575,3575,3575,3575,0
20240809,123500,31713465,3575,3575,3575,3575,0
20240809,123400,31713465,3575,3575,3575,3575,0
20240809,123300,31713465,3575,3575,3575,3575,0
20240809,123200,31713465,3575,3575,3575,3575,0
20240809,123100,31713465,3575,3575,3575,3575,0
20240809,123000,31713465,3575,3575,3575,3575,2
20240809,122900,31706315,3565,3565,3570,3550,340
20240809,122800,30497690,3560,3560,3560,3560,0
20240809,122700,30497690,3560,3560,3560,3560,0
20240809,122600,30497690,3560,3570,3570,3560,149
20240809,122500,29966930,3575,3575,3575,3575,2
20240809,122400,29959780,3570,3570,3570,3570,0
20240809,122300,29959780,3570,3575,3575,3570,11
20240809,122200,29920460,3575,3575,3575,3575,0
20240809,122100,29920460,3575,3575,3575,3575,0
20240809,122000,29920460,3575,3575,3575,3575,1
20240809,121900,29916885,3570,3570,3575,3570,130
20240809,121800,29452775,3580,3570,3580,3570,505
20240809,121700,27646595,3570,3570,3570,3570,0
20240809,121600,27646595,3570,3570,3570,3570,0
20240809,121500,27646595,3570,3570,3570,3570,1
20240809,121400,27643025,3565,3565,3565,3565,45
20240809,121300,27482600,3565,3565,3565,3565,0
20240809,121200,27482600,3565,3565,3565,3565,0
20240809,121100,27482600,3565,3565,3565,3565,0
20240809,121000,27482600,3565,3565,3565,3565,0
20240809,120900,27482600,3565,3565,3565,3565,0
20240809,120800,27482600,3565,3565,3565,3565,110
20240809,120700,27090450,3575,3575,3575,3575,2
20240809,120600,27083300,3570,3570,3570,3570,32
20240809,120500,26969060,3580,3580,3580,3580,140
20240809,120400,26467860,3580,3580,3580,3580,0
20240809,120300,26467860,3580,3580,3580,3580,0
20240809,120200,26467860,3580,3580,3580,3580,0
20240809,120100,26467860,3580,3580,3580,3580,0
20240809,120000,26467860,3580,3580,3580,3580,0
20240809,115900,26467860,3580,3580,3580,3580,1294
20240809,115800,21835340,3575,3575,3575,3575,0
20240809,115700,21835340,3575,3575,3575,3575,0
20240809,115600,21835340,3575,3575,3575,3575,0
20240809,115500,21835340,3575,3575,3575,3575,0
20240809,115400,21835340,3575,3575,3575,3575,0
20240809,115300,21835340,3575,3575,3575,3575,0
20240809,115200,21835340,3575,3575,3575,3575,0
20240809,115100,21835340,3575,3575,3575,3575,0
20240809,115000,21835340,3575,3575,3575,3575,0
20240809,114900,21835340,3575,3575,3575,3575,0
20240809,114800,21835340,3575,3575,3575,3575,19
20240809,114700,21767415,3575,3575,3575,3575,0
20240809,114600,21767415,3575,3575,3575,3575,0
20240809,114500,21767415,3575,3575,3575,3575,0
20240809,114400,21767415,3575,3575,3575,3575,0
20240809,114300,21767415,3575,3575,3575,3575,0
20240809,114200,21767415,3575,3575,3575,3575,0
20240809,114100,21767415,3575,3575,3575,3575,0
20240809,114000,21767415,3575,3575,3575,3575,1
20240809,113900,21763840,3580,3580,3580,3580,0
20240809,113800,21763840,3580,3580,3580,3580,0
20240809,113700,21763840,3580,3580,3580,3580,0
20240809,113600,21763840,3580,3580,3580,3580,0
20240809,113500,21763840,3580,3580,3580,3580,0
20240809,113400,21763840,3580,3580,3580,3580,0
20240809,113300,21763840,3580,3580,3580,3580,1
20240809,113200,21760260,3575,3575,3575,3575,0
20240809,113100,21760260,3575,3575,3575,3575,0
20240809,113000,21760260,3575,3575,3575,3575,0
20240809,112900,21760260,3575,3575,3575,3575,0
20240809,112800,21760260,3575,3575,3575,3575,1000
20240809,112700,18185260,3580,3580,3580,3580,3
20240809,112600,18174520,3580,3580,3580,3580,0
20240809,112500,18174520,3580,3580,3580,3580,0
20240809,112400,18174520,3580,3580,3580,3580,0
20240809,112300,18174520,3580,3580,3580,3580,667
20240809,112200,15786660,3580,3580,3580,3580,2333
20240809,112100,7434520,3570,3570,3570,3570,0
20240809,112000,7434520,3570,3570,3570,3570,0
20240809,111900,7434520,3570,3570,3570,3570,0
20240809,111800,7434520,3570,3570,3570,3570,0
20240809,111700,7434520,3570,3570,3570,3570,0
20240809,111600,7434520,3570,3570,3570,3570,0
20240809,111500,7434520,3570,3570,3570,3570,0
20240809,111400,7434520,3570,3570,3570,3570,0
20240809,111300,7434520,3570,3570,3570,3570,0
20240809,111200,7434520,3570,3570,3570,3570,0
20240809,111100,7434520,3570,3570,3570,3570,0
20240809,111000,7434520,3570,3570,3570,3570,0
20240809,110900,7434520,3570,3570,3570,3570,0
20240809,110800,7434520,3570,3570,3570,3570,0
20240809,110700,7434520,3570,3570,3570,3570,0
20240809,110600,7434520,3570,3570,3570,3570,0
20240809,110500,7434520,3570,3570,3570,3570,0
20240809,110400,7434520,3570,3570,3570,3570,0
20240809,110300,7434520,3570,3570,3570,3570,100
20240809,110200,7077520,3575,3575,3575,3575,0
20240809,110100,7077520,3575,3575,3575,3575,0
20240809,110000,7077520,3575,3575,3575,3575,0
20240809,105900,7077520,3575,3575,3575,3575,0
20240809,105800,7077520,3575,3575,3575,3575,0
20240809,105700,7077520,3575,3575,3575,3575,0
20240809,105600,7077520,3575,3575,3575,3575,0
20240809,105500,7077520,3575,3575,3575,3575,0
20240809,105400,7077520,3575,3575,3575,3575,0
20240809,105300,7077520,3575,3575,3575,3575,0
20240809,105200,7077520,3575,3575,3575,3575,0
20240809,105100,7077520,3575,3575,3575,3575,0
20240809,105000,7077520,3575,3575,3575,3575,0
20240809,104900,7077520,3575,3575,3575,3575,0
20240809,104800,7077520,3575,3575,3575,3575,0
20240809,104700,7077520,3575,3575,3575,3575,0
20240809,104600,7077520,3575,3575,3575,3575,0
20240809,104500,7077520,3575,3575,3575,3575,0
20240809,104400,7077520,3575,3575,3575,3575,0
20240809,104300,7077520,3575,3575,3575,3575,0
20240809,104200,7077520,3575,3575,3575,3575,0
20240809,104100,7077520,3575,3575,3575,3575,0
20240809,104000,7077520,3575,3575,3575,3575,0
20240809,103900,7077520,3575,3575,3575,3575,0
20240809,103800,7077520,3575,3575,3575,3575,0
20240809,103700,7077520,3575,3575,3575,3575,0
20240809,103600,7077520,3575,3575,3575,3575,0
20240809,103500,7077520,3575,3575,3575,3575,1
20240809,103400,7073945,3575,3575,3575,3575,0
20240809,103300,7073945,3575,3575,3575,3575,36
20240809,103200,6945245,3570,3575,3575,3570,570
20240809,103100,4907525,3580,3580,3580,3580,0
20240809,103000,4907525,3580,3580,3580,3580,0
20240809,102900,4907525,3580,3580,3580,3580,0
20240809,102800,4907525,3580,3580,3580,3580,1
20240809,102700,4903945,3580,3580,3580,3580,0
20240809,102600,4903945,3580,3580,3580,3580,0
20240809,102500,4903945,3580,3580,3580,3580,0
20240809,102400,4903945,3580,3580,3580,3580,0
20240809,102300,4903945,3580,3580,3580,3580,0
20240809,102200,4903945,3580,3580,3580,3580,0
20240809,102100,4903945,3580,3580,3580,3580,0
20240809,102000,4903945,3580,3580,3580,3580,0
20240809,101900,4903945,3580,3580,3580,3580,0
20240809,101800,4903945,3580,3580,3580,3580,0
20240809,101700,4903945,3580,3580,3580,3580,2
20240809,101600,4896785,3580,3580,3580,3580,0
20240809,101500,4896785,3580,3580,3580,3580,0
20240809,101400,4896785,3580,3580,3580,3580,0
20240809,101300,4896785,3580,3580,3580,3580,0
20240809,101200,4896785,3580,3580,3580,3580,0
20240809,101100,4896785,3580,3580,3580,3580,0
20240809,101000,4896785,3580,3580,3580,3580,0
20240809,100900,4896785,3580,3580,3580,3580,0
20240809,100800,4896785,3580,3580,3580,3580,0
20240809,100700,4896785,3580,3580,3580,3580,0
20240809,100600,4896785,3580,3580,3580,3580,1
20240809,100500,4893205,3580,3580,3580,3580,0
20240809,100400,4893205,3580,3580,3580,3580,0
20240809,100300,4893205,3580,3580,3580,3580,0
20240809,100200,4893205,3580,3580,3580,3580,0
20240809,100100,4893205,3580,3580,3580,3580,0
20240809,100000,4893205,3580,3580,3580,3580,2
20240809,095900,4886045,3575,3575,3575,3575,0
20240809,095800,4886045,3575,3575,3575,3575,0
20240809,095700,4886045,3575,3575,3575,3575,0
20240809,095600,4886045,3575,3575,3575,3575,0
20240809,095500,4886045,3575,3575,3575,3575,0
20240809,095400,4886045,3575,3575,3575,3575,0
20240809,095300,4886045,3575,3575,3575,3575,0
20240809,095200,4886045,3575,3575,3575,3575,0
20240809,095100,4886045,3575,3575,3575,3575,0
20240809,095000,4886045,3575,3575,3575,3575,0
20240809,094900,4886045,3575,3575,3575,3575,0
20240809,094800,4886045,3575,3575,3575,3575,0
20240809,094700,4886045,3575,3575,3575,3575,0
20240809,094600,4886045,3575,3575,3575,3575,0
20240809,094500,4886045,3575,3575,3575,3575,0
20240809,094400,4886045,3575,3575,3575,3575,0
20240809,094300,4886045,3575,3575,3575,3575,0
20240809,094200,4886045,3575,3575,3575,3575,0
20240809,094100,4886045,3575,3575,3575,3575,0
20240809,094000,4886045,3575,3575,3575,3575,0
20240809,093900,4886045,3575,3575,3575,3575,0
20240809,093800,4886045,3575,3575,3575,3575,0
20240809,093700,4886045,3575,3575,3575,3575,0
20240809,093600,4886045,3575,3575,3575,3575,0
20240809,093500,4886045,3575,3575,3575,3575,0
20240809,093400,4886045,3575,3575,3575,3575,0
20240809,093300,4886045,3575,3575,3575,3575,0
20240809,093200,4886045,3575,3575,3575,3575,0
20240809,093100,4886045,3575,3575,3575,3575,0
20240809,093000,4886045,3575,3575,3575,3575,0
20240809,092900,4886045,3575,3575,3575,3575,0
20240809,092800,4886045,3575,3575,3575,3575,0
20240809,092700,4886045,3575,3575,3575,3575,0
20240809,092600,4886045,3575,3575,3575,3575,0
20240809,092500,4886045,3575,3575,3575,3575,0
20240809,092400,4886045,3575,3575,3575,3575,10
20240809,092300,4850295,3610,3565,3610,3565,9
20240809,092200,4818160,3565,3565,3565,3565,0
20240809,092100,4818160,3565,3565,3565,3565,172
20240809,092000,4204980,3560,3560,3560,3560,0
20240809,091900,4204980,3560,3560,3560,3560,0
20240809,091800,4204980,3560,3560,3560,3560,0
20240809,091700,4204980,3560,3560,3560,3560,0
20240809,091600,4204980,3560,3560,3560,3560,0
20240809,091500,4204980,3560,3560,3560,3560,0
20240809,091400,4204980,3560,3560,3560,3560,4
20240809,091300,4190740,3565,3565,3565,3565,1
20240809,091200,4187175,3565,3565,3565,3565,0
20240809,091100,4187175,3565,3565,3565,3565,101
20240809,091000,3827110,3565,3565,3565,3565,719
20240809,090900,1263875,3565,3565,3565,3565,2
20240809,090800,1256745,3560,3560,3560,3560,0
20240809,090700,1256745,3560,3565,3565,3560,6
20240809,090600,1235380,3620,3620,3620,3620,0
20240809,090500,1235380,3620,3620,3620,3620,0
20240809,090400,1235380,3620,3620,3620,3620,0
20240809,090300,1235380,3620,3620,3620,3620,1
20240809,090200,1231760,3560,3560,3560,3560,0
20240809,090100,1231760,3560,3560,3560,3560,0
20240809,090000,1231760,3560,3560,3560,3560,346