KissMeData/215480/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203600,39246440,2950,2950,2950,2950,360
20240823,203500,39246440,2950,2950,2950,2950,0
20240823,203400,39246440,2950,2950,2950,2950,0
20240823,203300,39246440,2950,2950,2950,2950,0
20240823,203200,39246440,2950,2950,2950,2950,0
20240823,203100,39246440,2950,2950,2950,2950,0
20240823,203000,39246440,2950,2950,2950,2950,0
20240823,202900,39246440,2950,2950,2950,2950,0
20240823,202800,39246440,2950,2950,2950,2950,0
20240823,202700,39246440,2950,2950,2950,2950,0
20240823,202600,39246440,2950,2950,2950,2950,0
20240823,202500,39246440,2950,2950,2950,2950,0
20240823,202400,39246440,2950,2950,2950,2950,0
20240823,202300,39246440,2950,2950,2950,2950,0
20240823,202200,39246440,2950,2950,2950,2950,0
20240823,202100,39246440,2950,2950,2950,2950,0
20240823,202000,39246440,2950,2950,2950,2950,0
20240823,201900,39246440,2950,2950,2950,2950,0
20240823,201800,39246440,2950,2950,2950,2950,0
20240823,201700,39246440,2950,2950,2950,2950,0
20240823,201600,39246440,2950,2950,2950,2950,0
20240823,201500,39246440,2950,2950,2950,2950,0
20240823,201400,39246440,2950,2950,2950,2950,0
20240823,201300,39246440,2950,2950,2950,2950,0
20240823,201200,39246440,2950,2950,2950,2950,0
20240823,201100,39246440,2950,2950,2950,2950,0
20240823,201000,39246440,2950,2950,2950,2950,0
20240823,200900,39246440,2950,2950,2950,2950,0
20240823,200800,39246440,2950,2950,2950,2950,0
20240823,200700,39246440,2950,2950,2950,2950,0
20240823,200600,39246440,2950,2950,2950,2950,360
20240823,200500,39246440,2950,2950,2950,2950,0
20240823,200400,39246440,2950,2950,2950,2950,0
20240823,200300,39246440,2950,2950,2950,2950,0
20240823,200200,39246440,2950,2950,2950,2950,0
20240823,200100,39246440,2950,2950,2950,2950,0
20240823,200000,39246440,2950,2950,2950,2950,0
20240823,195900,39246440,2950,2950,2950,2950,0
20240823,195800,39246440,2950,2950,2950,2950,0
20240823,195700,39246440,2950,2950,2950,2950,0
20240823,195600,39246440,2950,2950,2950,2950,0
20240823,195500,39246440,2950,2950,2950,2950,0
20240823,195400,39246440,2950,2950,2950,2950,0
20240823,195300,39246440,2950,2950,2950,2950,0
20240823,195200,39246440,2950,2950,2950,2950,0
20240823,195100,39246440,2950,2950,2950,2950,0
20240823,195000,39246440,2950,2950,2950,2950,0
20240823,194900,39246440,2950,2950,2950,2950,0
20240823,194800,39246440,2950,2950,2950,2950,0
20240823,194700,39246440,2950,2950,2950,2950,0
20240823,194600,39246440,2950,2950,2950,2950,0
20240823,194500,39246440,2950,2950,2950,2950,0
20240823,194400,39246440,2950,2950,2950,2950,0
20240823,194300,39246440,2950,2950,2950,2950,0
20240823,194200,39246440,2950,2950,2950,2950,0
20240823,194100,39246440,2950,2950,2950,2950,0
20240823,194000,39246440,2950,2950,2950,2950,0
20240823,193900,39246440,2950,2950,2950,2950,0
20240823,193800,39246440,2950,2950,2950,2950,0
20240823,193700,39246440,2950,2950,2950,2950,0
20240823,193600,39246440,2950,2950,2950,2950,360
20240823,193500,39246440,2950,2950,2950,2950,0
20240823,193400,39246440,2950,2950,2950,2950,0
20240823,193300,39246440,2950,2950,2950,2950,0
20240823,193200,39246440,2950,2950,2950,2950,0
20240823,193100,39246440,2950,2950,2950,2950,0
20240823,193000,39246440,2950,2950,2950,2950,0
20240823,192900,39246440,2950,2950,2950,2950,0
20240823,192800,39246440,2950,2950,2950,2950,0
20240823,192700,39246440,2950,2950,2950,2950,0
20240823,192600,39246440,2950,2950,2950,2950,0
20240823,192500,39246440,2950,2950,2950,2950,0
20240823,192400,39246440,2950,2950,2950,2950,0
20240823,192300,39246440,2950,2950,2950,2950,0
20240823,192200,39246440,2950,2950,2950,2950,0
20240823,192100,39246440,2950,2950,2950,2950,0
20240823,192000,39246440,2950,2950,2950,2950,0
20240823,191900,39246440,2950,2950,2950,2950,0
20240823,191800,39246440,2950,2950,2950,2950,0
20240823,191700,39246440,2950,2950,2950,2950,0
20240823,191600,39246440,2950,2950,2950,2950,0
20240823,191500,39246440,2950,2950,2950,2950,0
20240823,191400,39246440,2950,2950,2950,2950,0
20240823,191300,39246440,2950,2950,2950,2950,0
20240823,191200,39246440,2950,2950,2950,2950,0
20240823,191100,39246440,2950,2950,2950,2950,0
20240823,191000,39246440,2950,2950,2950,2950,0
20240823,190900,39246440,2950,2950,2950,2950,0
20240823,190800,39246440,2950,2950,2950,2950,0
20240823,190700,39246440,2950,2950,2950,2950,0
20240823,190600,39246440,2950,2950,2950,2950,360
20240823,190500,39246440,2950,2950,2950,2950,0
20240823,190400,39246440,2950,2950,2950,2950,0
20240823,190300,39246440,2950,2950,2950,2950,0
20240823,190200,39246440,2950,2950,2950,2950,0
20240823,190100,39246440,2950,2950,2950,2950,0
20240823,190000,39246440,2950,2950,2950,2950,0
20240823,185900,39246440,2950,2950,2950,2950,0
20240823,185800,39246440,2950,2950,2950,2950,0
20240823,185700,39246440,2950,2950,2950,2950,0
20240823,185600,39246440,2950,2950,2950,2950,0
20240823,185500,39246440,2950,2950,2950,2950,0
20240823,185400,39246440,2950,2950,2950,2950,0
20240823,185300,39246440,2950,2950,2950,2950,0
20240823,185200,39246440,2950,2950,2950,2950,0
20240823,185100,39246440,2950,2950,2950,2950,0
20240823,185000,39246440,2950,2950,2950,2950,0
20240823,184900,39246440,2950,2950,2950,2950,0
20240823,184800,39246440,2950,2950,2950,2950,0
20240823,184700,39246440,2950,2950,2950,2950,0
20240823,184600,39246440,2950,2950,2950,2950,0
20240823,184500,39246440,2950,2950,2950,2950,0
20240823,184400,39246440,2950,2950,2950,2950,0
20240823,184300,39246440,2950,2950,2950,2950,0
20240823,184200,39246440,2950,2950,2950,2950,0
20240823,184100,39246440,2950,2950,2950,2950,0
20240823,184000,39246440,2950,2950,2950,2950,0
20240823,183900,39246440,2950,2950,2950,2950,0
20240823,183800,39246440,2950,2950,2950,2950,0
20240823,183700,39246440,2950,2950,2950,2950,0
20240823,183600,39246440,2950,2950,2950,2950,360
20240823,183500,39246440,2950,2950,2950,2950,0
20240823,183400,39246440,2950,2950,2950,2950,0
20240823,183300,39246440,2950,2950,2950,2950,0
20240823,183200,39246440,2950,2950,2950,2950,0
20240823,183100,39246440,2950,2950,2950,2950,0
20240823,183000,39246440,2950,2950,2950,2950,0
20240823,182900,39246440,2950,2950,2950,2950,0
20240823,182800,39246440,2950,2950,2950,2950,0
20240823,182700,39246440,2950,2950,2950,2950,0
20240823,182600,39246440,2950,2950,2950,2950,0
20240823,182500,39246440,2950,2950,2950,2950,0
20240823,182400,39246440,2950,2950,2950,2950,0
20240823,182300,39246440,2950,2950,2950,2950,0
20240823,182200,39246440,2950,2950,2950,2950,0
20240823,182100,39246440,2950,2950,2950,2950,0
20240823,182000,39246440,2950,2950,2950,2950,0
20240823,181900,39246440,2950,2950,2950,2950,0
20240823,181800,39246440,2950,2950,2950,2950,0
20240823,181700,39246440,2950,2950,2950,2950,0
20240823,181600,39246440,2950,2950,2950,2950,0
20240823,181500,39246440,2950,2950,2950,2950,0
20240823,181400,39246440,2950,2950,2950,2950,0
20240823,181300,39246440,2950,2950,2950,2950,0
20240823,181200,39246440,2950,2950,2950,2950,0
20240823,181100,39246440,2950,2950,2950,2950,0
20240823,181000,39246440,2950,2950,2950,2950,0
20240823,180900,39246440,2950,2950,2950,2950,0
20240823,180800,39246440,2950,2950,2950,2950,0
20240823,180700,39246440,2950,2950,2950,2950,0
20240823,180600,39246440,2950,2950,2950,2950,360
20240823,180500,39246440,2950,2950,2950,2950,0
20240823,180400,39246440,2950,2950,2950,2950,0
20240823,180300,39246440,2950,2950,2950,2950,0
20240823,180200,39246440,2950,2950,2950,2950,0
20240823,180100,39246440,2950,2950,2950,2950,0
20240823,180000,39246440,2950,2950,2950,2950,0
20240823,175900,39246440,2950,2950,2950,2950,0
20240823,175800,39246440,2950,2950,2950,2950,0
20240823,175700,39246440,2950,2950,2950,2950,0
20240823,175600,39246440,2950,2950,2950,2950,0
20240823,175500,39246440,2950,2950,2950,2950,0
20240823,175400,39246440,2950,2950,2950,2950,0
20240823,175300,39246440,2950,2950,2950,2950,0
20240823,175200,39246440,2950,2950,2950,2950,0
20240823,175100,39246440,2950,2950,2950,2950,0
20240823,175000,39246440,2950,2950,2950,2950,0
20240823,174900,39246440,2950,2950,2950,2950,0
20240823,174800,39246440,2950,2950,2950,2950,0
20240823,174700,39246440,2950,2950,2950,2950,0
20240823,174600,39246440,2950,2950,2950,2950,0
20240823,174500,39246440,2950,2950,2950,2950,0
20240823,174400,39246440,2950,2950,2950,2950,0
20240823,174300,39246440,2950,2950,2950,2950,0
20240823,174200,39246440,2950,2950,2950,2950,0
20240823,174100,39246440,2950,2950,2950,2950,0
20240823,174000,39246440,2950,2950,2950,2950,0
20240823,173900,39246440,2950,2950,2950,2950,0
20240823,173800,39246440,2950,2950,2950,2950,0
20240823,173700,39246440,2950,2950,2950,2950,0
20240823,173600,39246440,2950,2950,2950,2950,360
20240823,173500,39246440,2950,2950,2950,2950,0
20240823,173400,39246440,2950,2950,2950,2950,0
20240823,173300,39246440,2950,2950,2950,2950,0
20240823,173200,39246440,2950,2950,2950,2950,0
20240823,173100,39246440,2950,2950,2950,2950,0
20240823,173000,39246440,2950,2950,2950,2950,0
20240823,172900,39246440,2950,2950,2950,2950,0
20240823,172800,39246440,2950,2950,2950,2950,0
20240823,172700,39246440,2950,2950,2950,2950,0
20240823,172600,39246440,2950,2950,2950,2950,0
20240823,172500,39246440,2950,2950,2950,2950,0
20240823,172400,39246440,2950,2950,2950,2950,0
20240823,172300,39246440,2950,2950,2950,2950,0
20240823,172200,39246440,2950,2950,2950,2950,0
20240823,172100,39246440,2950,2950,2950,2950,0
20240823,172000,39246440,2950,2950,2950,2950,0
20240823,171900,39246440,2950,2950,2950,2950,0
20240823,171800,39246440,2950,2950,2950,2950,0
20240823,171700,39246440,2950,2950,2950,2950,0
20240823,171600,39246440,2950,2950,2950,2950,0
20240823,171500,39246440,2950,2950,2950,2950,0
20240823,171400,39246440,2950,2950,2950,2950,0
20240823,171300,39246440,2950,2950,2950,2950,0
20240823,171200,39246440,2950,2950,2950,2950,0
20240823,171100,39246440,2950,2950,2950,2950,0
20240823,171000,39246440,2950,2950,2950,2950,0
20240823,170900,39246440,2950,2950,2950,2950,0
20240823,170800,39246440,2950,2950,2950,2950,0
20240823,170700,39246440,2950,2950,2950,2950,0
20240823,170600,39246440,2950,2950,2950,2950,360
20240823,170500,39246440,2950,2950,2950,2950,0
20240823,170400,39246440,2950,2950,2950,2950,0
20240823,170300,39246440,2950,2950,2950,2950,0
20240823,170200,39246440,2950,2950,2950,2950,0
20240823,170100,39246440,2950,2950,2950,2950,0
20240823,170000,39246440,2950,2950,2950,2950,0
20240823,165900,39246440,2950,2950,2950,2950,0
20240823,165800,39246440,2950,2950,2950,2950,0
20240823,165700,39246440,2950,2950,2950,2950,0
20240823,165600,39246440,2950,2950,2950,2950,0
20240823,165500,39246440,2950,2950,2950,2950,0
20240823,165400,39246440,2950,2950,2950,2950,0
20240823,165300,39246440,2950,2950,2950,2950,0
20240823,165200,39246440,2950,2950,2950,2950,0
20240823,165100,39246440,2950,2950,2950,2950,0
20240823,165000,39246440,2950,2950,2950,2950,0
20240823,164900,39246440,2950,2950,2950,2950,0
20240823,164800,39246440,2950,2950,2950,2950,0
20240823,164700,39246440,2950,2950,2950,2950,0
20240823,164600,39246440,2950,2950,2950,2950,0
20240823,164500,39246440,2950,2950,2950,2950,0
20240823,164400,39246440,2950,2950,2950,2950,0
20240823,164300,39246440,2950,2950,2950,2950,0
20240823,164200,39246440,2950,2950,2950,2950,0
20240823,164100,39246440,2950,2950,2950,2950,0
20240823,164000,39246440,2950,2950,2950,2950,0
20240823,163900,39246440,2950,2950,2950,2950,0
20240823,163800,39246440,2950,2950,2950,2950,0
20240823,163700,39246440,2950,2950,2950,2950,0
20240823,163600,39246440,2950,2950,2950,2950,360
20240823,163500,39246440,2950,2950,2950,2950,0
20240823,163400,39246440,2950,2950,2950,2950,0
20240823,163300,39246440,2950,2950,2950,2950,0
20240823,163200,39246440,2950,2950,2950,2950,0
20240823,163100,39246440,2950,2950,2950,2950,0
20240823,163000,39246440,2950,2950,2950,2950,0
20240823,162900,39246440,2950,2950,2950,2950,0
20240823,162800,39246440,2950,2950,2950,2950,0
20240823,162700,39246440,2950,2950,2950,2950,0
20240823,162600,39246440,2950,2950,2950,2950,0
20240823,162500,39246440,2950,2950,2950,2950,0
20240823,162400,39246440,2950,2950,2950,2950,0
20240823,162300,39246440,2950,2950,2950,2950,0
20240823,162200,39246440,2950,2950,2950,2950,0
20240823,162100,39246440,2950,2950,2950,2950,0
20240823,162000,39246440,2950,2950,2950,2950,0
20240823,161900,39246440,2950,2950,2950,2950,0
20240823,161800,39246440,2950,2950,2950,2950,0
20240823,161700,39246440,2950,2950,2950,2950,0
20240823,161600,39246440,2950,2950,2950,2950,0
20240823,161500,39246440,2950,2950,2950,2950,0
20240823,161400,39246440,2950,2950,2950,2950,0
20240823,161300,39246440,2950,2950,2950,2950,0
20240823,161200,39246440,2950,2950,2950,2950,0
20240823,161100,39246440,2950,2950,2950,2950,0
20240823,161000,39246440,2950,2950,2950,2950,0
20240823,160900,39246440,2950,2950,2950,2950,0
20240823,160800,39246440,2950,2950,2950,2950,0
20240823,160700,39246440,2950,2950,2950,2950,0
20240823,160600,39246440,2950,2950,2950,2950,360
20240823,160500,39246440,2950,2950,2950,2950,0
20240823,160400,39246440,2950,2950,2950,2950,0
20240823,160300,39246440,2950,2950,2950,2950,0
20240823,160200,39246440,2950,2950,2950,2950,0
20240823,160100,39246440,2950,2950,2950,2950,0
20240823,160000,39246440,2950,2950,2950,2950,0
20240823,155900,39246440,2950,2950,2950,2950,0
20240823,155800,39246440,2950,2950,2950,2950,0
20240823,155700,39246440,2950,2950,2950,2950,0
20240823,155600,39246440,2950,2950,2950,2950,0
20240823,155500,39246440,2950,2950,2950,2950,0
20240823,155400,39246440,2950,2950,2950,2950,0
20240823,155300,39246440,2950,2950,2950,2950,0
20240823,155200,39246440,2950,2950,2950,2950,0
20240823,155100,39246440,2950,2950,2950,2950,0
20240823,155000,39246440,2950,2950,2950,2950,0
20240823,154900,39246440,2950,2950,2950,2950,0
20240823,154800,39246440,2950,2950,2950,2950,0
20240823,154700,39246440,2950,2950,2950,2950,0
20240823,154600,39246440,2950,2950,2950,2950,0
20240823,154500,39246440,2950,2950,2950,2950,0
20240823,154400,39246440,2950,2950,2950,2950,0
20240823,154300,39246440,2950,2950,2950,2950,0
20240823,154200,39246440,2950,2950,2950,2950,0
20240823,154100,39246440,2950,2950,2950,2950,0
20240823,154000,39246440,2950,2950,2950,2950,0
20240823,153900,39246440,2950,2950,2950,2950,0
20240823,153800,39246440,2950,2950,2950,2950,0
20240823,153700,39246440,2950,2950,2950,2950,0
20240823,153600,39246440,2950,2950,2950,2950,360
20240823,153500,39246440,2950,2950,2950,2950,0
20240823,153400,39246440,2950,2950,2950,2950,0
20240823,153300,39246440,2950,2950,2950,2950,0
20240823,153200,39246440,2950,2950,2950,2950,0
20240823,153100,39246440,2950,2950,2950,2950,0
20240823,153000,39246440,2950,2950,2950,2950,360
20240823,152900,38184440,2925,2925,2925,2925,0
20240823,152800,38184440,2925,2925,2925,2925,0
20240823,152700,38184440,2925,2925,2925,2925,0
20240823,152600,38184440,2925,2925,2925,2925,0
20240823,152500,38184440,2925,2925,2925,2925,0
20240823,152400,38184440,2925,2925,2925,2925,0
20240823,152300,38184440,2925,2925,2925,2925,0
20240823,152200,38184440,2925,2925,2925,2925,0
20240823,152100,38184440,2925,2925,2925,2925,0
20240823,152000,38184440,2925,2925,2925,2925,0
20240823,151900,38184440,2925,2925,2925,2925,0
20240823,151800,38184440,2925,2925,2925,2925,0
20240823,151700,38184440,2925,2925,2925,2925,31
20240823,151600,38093765,2920,2920,2920,2920,37
20240823,151500,37985725,2915,2915,2915,2915,67
20240823,151400,37790420,2910,2910,2910,2910,0
20240823,151300,37790420,2910,2910,2910,2910,1
20240823,151200,37787510,2915,2915,2915,2915,3
20240823,151100,37778765,2910,2910,2910,2910,0
20240823,151000,37778765,2910,2910,2910,2910,12
20240823,150900,37743845,2910,2915,2915,2910,219
20240823,150800,37105490,2910,2910,2910,2910,26
20240823,150700,37029830,2910,2910,2910,2910,0
20240823,150600,37029830,2910,2910,2910,2910,0
20240823,150500,37029830,2910,2910,2910,2910,0
20240823,150400,37029830,2910,2910,2910,2910,0
20240823,150300,37029830,2910,2910,2910,2910,0
20240823,150200,37029830,2910,2910,2910,2910,0
20240823,150100,37029830,2910,2910,2910,2910,0
20240823,150000,37029830,2910,2910,2910,2910,0
20240823,145900,37029830,2910,2910,2910,2910,0
20240823,145800,37029830,2910,2910,2910,2910,0
20240823,145700,37029830,2910,2910,2910,2910,0
20240823,145600,37029830,2910,2910,2910,2910,0
20240823,145500,37029830,2910,2910,2910,2910,0
20240823,145400,37029830,2910,2910,2910,2910,0
20240823,145300,37029830,2910,2910,2910,2910,0
20240823,145200,37029830,2910,2910,2910,2910,0
20240823,145100,37029830,2910,2910,2910,2910,0
20240823,145000,37029830,2910,2885,2910,2885,124
20240823,144900,36672065,2890,2890,2890,2890,0
20240823,144800,36672065,2890,2890,2890,2890,1
20240823,144700,36669175,2890,2890,2890,2890,0
20240823,144600,36669175,2890,2890,2890,2890,0
20240823,144500,36669175,2890,2890,2890,2890,0
20240823,144400,36669175,2890,2890,2890,2890,7
20240823,144300,36648945,2890,2890,2890,2890,0
20240823,144200,36648945,2890,2880,2890,2880,122
20240823,144100,36297375,2885,2885,2885,2885,73
20240823,144000,36086770,2885,2885,2885,2885,125
20240823,143900,35726145,2890,2890,2890,2890,0
20240823,143800,35726145,2890,2890,2890,2890,0
20240823,143700,35726145,2890,2890,2890,2890,0
20240823,143600,35726145,2890,2890,2890,2890,4
20240823,143500,35714585,2890,2890,2890,2890,33
20240823,143400,35619215,2885,2885,2885,2885,0
20240823,143300,35619215,2885,2885,2885,2885,0
20240823,143200,35619215,2885,2885,2885,2885,0
20240823,143100,35619215,2885,2885,2885,2885,0
20240823,143000,35619215,2885,2885,2885,2885,0
20240823,142900,35619215,2885,2885,2885,2885,0
20240823,142800,35619215,2885,2885,2885,2885,12
20240823,142700,35584595,2890,2890,2890,2890,0
20240823,142600,35584595,2890,2890,2890,2890,0
20240823,142500,35584595,2890,2890,2890,2890,0
20240823,142400,35584595,2890,2890,2890,2890,0
20240823,142300,35584595,2890,2890,2890,2890,26
20240823,142200,35509455,2885,2885,2885,2885,0
20240823,142100,35509455,2885,2885,2885,2885,0
20240823,142000,35509455,2885,2885,2885,2885,0
20240823,141900,35509455,2885,2885,2885,2885,0
20240823,141800,35509455,2885,2885,2885,2885,0
20240823,141700,35509455,2885,2885,2885,2885,6
20240823,141600,35492145,2885,2885,2885,2885,0
20240823,141500,35492145,2885,2885,2885,2885,0
20240823,141400,35492145,2885,2885,2885,2885,0
20240823,141300,35492145,2885,2885,2885,2885,0
20240823,141200,35492145,2885,2885,2885,2885,0
20240823,141100,35492145,2885,2885,2885,2885,165
20240823,141000,35016120,2890,2890,2890,2890,0
20240823,140900,35016120,2890,2890,2890,2890,0
20240823,140800,35016120,2890,2885,2890,2885,196
20240823,140700,34450635,2885,2885,2885,2885,0
20240823,140600,34450635,2885,2885,2885,2885,0
20240823,140500,34450635,2885,2885,2885,2885,214
20240823,140400,33833245,2885,2885,2885,2885,422
20240823,140300,32615775,2885,2890,2890,2885,710
20240823,140200,30564535,2890,2890,2890,2890,0
20240823,140100,30564535,2890,2900,2900,2890,94
20240823,140000,30292060,2915,2915,2915,2915,0
20240823,135900,30292060,2915,2915,2915,2915,0
20240823,135800,30292060,2915,2915,2915,2915,0
20240823,135700,30292060,2915,2915,2915,2915,0
20240823,135600,30292060,2915,2915,2915,2915,0
20240823,135500,30292060,2915,2915,2915,2915,0
20240823,135400,30292060,2915,2915,2915,2915,0
20240823,135300,30292060,2915,2915,2915,2915,0
20240823,135200,30292060,2915,2915,2915,2915,0
20240823,135100,30292060,2915,2915,2915,2915,0
20240823,135000,30292060,2915,2915,2915,2915,0
20240823,134900,30292060,2915,2915,2915,2915,0
20240823,134800,30292060,2915,2915,2915,2915,0
20240823,134700,30292060,2915,2915,2915,2915,0
20240823,134600,30292060,2915,2915,2915,2915,0
20240823,134500,30292060,2915,2915,2915,2915,0
20240823,134400,30292060,2915,2915,2915,2915,0
20240823,134300,30292060,2915,2915,2915,2915,0
20240823,134200,30292060,2915,2915,2915,2915,0
20240823,134100,30292060,2915,2915,2915,2915,397
20240823,134000,29134805,2915,2915,2915,2915,0
20240823,133900,29134805,2915,2915,2915,2915,0
20240823,133800,29134805,2915,2915,2915,2915,0
20240823,133700,29134805,2915,2915,2915,2915,0
20240823,133600,29134805,2915,2915,2915,2915,0
20240823,133500,29134805,2915,2915,2915,2915,0
20240823,133400,29134805,2915,2915,2915,2915,2
20240823,133300,29128975,2925,2925,2925,2925,0
20240823,133200,29128975,2925,2925,2925,2925,0
20240823,133100,29128975,2925,2925,2925,2925,0
20240823,133000,29128975,2925,2925,2925,2925,0
20240823,132900,29128975,2925,2925,2925,2925,0
20240823,132800,29128975,2925,2925,2925,2925,0
20240823,132700,29128975,2925,2925,2925,2925,0
20240823,132600,29128975,2925,2925,2925,2925,0
20240823,132500,29128975,2925,2925,2925,2925,0
20240823,132400,29128975,2925,2925,2925,2925,0
20240823,132300,29128975,2925,2925,2925,2925,0
20240823,132200,29128975,2925,2925,2925,2925,0
20240823,132100,29128975,2925,2925,2925,2925,0
20240823,132000,29128975,2925,2925,2925,2925,0
20240823,131900,29128975,2925,2925,2925,2925,0
20240823,131800,29128975,2925,2925,2925,2925,0
20240823,131700,29128975,2925,2925,2925,2925,0
20240823,131600,29128975,2925,2925,2925,2925,0
20240823,131500,29128975,2925,2925,2925,2925,0
20240823,131400,29128975,2925,2925,2925,2925,0
20240823,131300,29128975,2925,2925,2925,2925,0
20240823,131200,29128975,2925,2925,2925,2925,0
20240823,131100,29128975,2925,2925,2925,2925,0
20240823,131000,29128975,2925,2925,2925,2925,0
20240823,130900,29128975,2925,2925,2925,2925,0
20240823,130800,29128975,2925,2925,2925,2925,0
20240823,130700,29128975,2925,2925,2925,2925,0
20240823,130600,29128975,2925,2925,2925,2925,0
20240823,130500,29128975,2925,2925,2925,2925,0
20240823,130400,29128975,2925,2925,2925,2925,0
20240823,130300,29128975,2925,2925,2925,2925,0
20240823,130200,29128975,2925,2925,2925,2925,0
20240823,130100,29128975,2925,2925,2925,2925,0
20240823,130000,29128975,2925,2925,2925,2925,0
20240823,125900,29128975,2925,2925,2925,2925,1
20240823,125800,29126050,2900,2900,2900,2900,0
20240823,125700,29126050,2900,2900,2900,2900,11
20240823,125600,29094150,2900,2900,2900,2900,0
20240823,125500,29094150,2900,2900,2900,2900,0
20240823,125400,29094150,2900,2900,2900,2900,0
20240823,125300,29094150,2900,2900,2900,2900,0
20240823,125200,29094150,2900,2900,2900,2900,7
20240823,125100,29073850,2900,2900,2900,2900,0
20240823,125000,29073850,2900,2900,2900,2900,0
20240823,124900,29073850,2900,2900,2900,2900,0
20240823,124800,29073850,2900,2900,2900,2900,0
20240823,124700,29073850,2900,2900,2900,2900,0
20240823,124600,29073850,2900,2900,2900,2900,10
20240823,124500,29044850,2895,2895,2895,2895,0
20240823,124400,29044850,2895,2895,2895,2895,0
20240823,124300,29044850,2895,2895,2895,2895,0
20240823,124200,29044850,2895,2895,2895,2895,0
20240823,124100,29044850,2895,2895,2895,2895,0
20240823,124000,29044850,2895,2895,2895,2895,0
20240823,123900,29044850,2895,2895,2895,2895,0
20240823,123800,29044850,2895,2895,2895,2895,0
20240823,123700,29044850,2895,2895,2895,2895,0
20240823,123600,29044850,2895,2895,2895,2895,0
20240823,123500,29044850,2895,2895,2895,2895,0
20240823,123400,29044850,2895,2895,2895,2895,0
20240823,123300,29044850,2895,2895,2895,2895,3
20240823,123200,29036165,2900,2900,2900,2900,0
20240823,123100,29036165,2900,2900,2900,2900,0
20240823,123000,29036165,2900,2900,2900,2900,0
20240823,122900,29036165,2900,2900,2900,2900,0
20240823,122800,29036165,2900,2900,2900,2900,0
20240823,122700,29036165,2900,2900,2900,2900,0
20240823,122600,29036165,2900,2900,2900,2900,3
20240823,122500,29027465,2900,2900,2900,2900,0
20240823,122400,29027465,2900,2900,2900,2900,0
20240823,122300,29027465,2900,2900,2900,2900,5
20240823,122200,29012965,2890,2890,2890,2890,0
20240823,122100,29012965,2890,2890,2890,2890,0
20240823,122000,29012965,2890,2890,2890,2890,0
20240823,121900,29012965,2890,2890,2890,2890,1
20240823,121800,29010075,2890,2890,2890,2890,0
20240823,121700,29010075,2890,2890,2890,2890,0
20240823,121600,29010075,2890,2890,2890,2890,0
20240823,121500,29010075,2890,2890,2890,2890,0
20240823,121400,29010075,2890,2890,2890,2890,300
20240823,121300,28143075,2890,2890,2890,2890,0
20240823,121200,28143075,2890,2895,2895,2890,173
20240823,121100,27642515,2900,2910,2910,2900,306
20240823,121000,26753775,2905,2920,2920,2905,109
20240823,120900,26435670,2940,2940,2940,2940,1
20240823,120800,26432730,2940,2940,2940,2940,0
20240823,120700,26432730,2940,2940,2940,2940,0
20240823,120600,26432730,2940,2940,2940,2940,0
20240823,120500,26432730,2940,2940,2940,2940,0
20240823,120400,26432730,2940,2940,2940,2940,0
20240823,120300,26432730,2940,2940,2940,2940,0
20240823,120200,26432730,2940,2940,2940,2940,0
20240823,120100,26432730,2940,2940,2940,2940,0
20240823,120000,26432730,2940,2940,2940,2940,1
20240823,115900,26429790,2950,2950,2950,2950,0
20240823,115800,26429790,2950,2950,2950,2950,0
20240823,115700,26429790,2950,2950,2950,2950,0
20240823,115600,26429790,2950,2950,2950,2950,0
20240823,115500,26429790,2950,2950,2950,2950,0
20240823,115400,26429790,2950,2950,2950,2950,0
20240823,115300,26429790,2950,2950,2950,2950,0
20240823,115200,26429790,2950,2950,2950,2950,0
20240823,115100,26429790,2950,2950,2950,2950,0
20240823,115000,26429790,2950,2950,2950,2950,300
20240823,114900,25544790,2950,2950,2950,2950,0
20240823,114800,25544790,2950,2940,2950,2940,30
20240823,114700,25456305,2935,2935,2935,2935,0
20240823,114600,25456305,2935,2935,2935,2935,0
20240823,114500,25456305,2935,2935,2935,2935,0
20240823,114400,25456305,2935,2935,2935,2935,0
20240823,114300,25456305,2935,2935,2935,2935,0
20240823,114200,25456305,2935,2935,2935,2935,0
20240823,114100,25456305,2935,2935,2935,2935,0
20240823,114000,25456305,2935,2935,2935,2935,0
20240823,113900,25456305,2935,2935,2935,2935,193
20240823,113800,24889850,2935,2935,2935,2935,6
20240823,113700,24872240,2935,2935,2935,2935,0
20240823,113600,24872240,2935,2935,2935,2935,0
20240823,113500,24872240,2935,2935,2935,2935,0
20240823,113400,24872240,2935,2920,2935,2920,261
20240823,113300,24106540,2915,2915,2915,2915,0
20240823,113200,24106540,2915,2915,2915,2915,0
20240823,113100,24106540,2915,2915,2915,2915,0
20240823,113000,24106540,2915,2915,2915,2915,0
20240823,112900,24106540,2915,2915,2915,2915,0
20240823,112800,24106540,2915,2915,2915,2915,0
20240823,112700,24106540,2915,2915,2915,2915,0
20240823,112600,24106540,2915,2915,2915,2915,0
20240823,112500,24106540,2915,2915,2915,2915,0
20240823,112400,24106540,2915,2915,2915,2915,0
20240823,112300,24106540,2915,2915,2915,2915,0
20240823,112200,24106540,2915,2915,2915,2915,0
20240823,112100,24106540,2915,2915,2915,2915,239
20240823,112000,23409855,2890,2890,2890,2890,0
20240823,111900,23409855,2890,2890,2890,2890,0
20240823,111800,23409855,2890,2890,2890,2890,0
20240823,111700,23409855,2890,2890,2890,2890,150
20240823,111600,22976355,2910,2910,2910,2910,0
20240823,111500,22976355,2910,2910,2910,2910,0
20240823,111400,22976355,2910,2910,2910,2910,0
20240823,111300,22976355,2910,2910,2910,2910,0
20240823,111200,22976355,2910,2910,2910,2910,0
20240823,111100,22976355,2910,2910,2910,2910,0
20240823,111000,22976355,2910,2910,2910,2910,0
20240823,110900,22976355,2910,2910,2910,2910,0
20240823,110800,22976355,2910,2910,2910,2910,0
20240823,110700,22976355,2910,2910,2910,2910,0
20240823,110600,22976355,2910,2910,2910,2910,0
20240823,110500,22976355,2910,2910,2910,2910,0
20240823,110400,22976355,2910,2910,2910,2910,5
20240823,110300,22961805,2910,2910,2910,2910,0
20240823,110200,22961805,2910,2910,2910,2910,0
20240823,110100,22961805,2910,2910,2910,2910,0
20240823,110000,22961805,2910,2910,2910,2910,0
20240823,105900,22961805,2910,2900,2910,2900,115
20240823,105800,22627245,2895,2895,2895,2895,0
20240823,105700,22627245,2895,2895,2895,2895,0
20240823,105600,22627245,2895,2895,2895,2895,6
20240823,105500,22609875,2895,2895,2895,2895,0
20240823,105400,22609875,2895,2895,2895,2895,0
20240823,105300,22609875,2895,2895,2895,2895,0
20240823,105200,22609875,2895,2895,2895,2895,0
20240823,105100,22609875,2895,2895,2895,2895,6
20240823,105000,22592505,2895,2895,2895,2895,0
20240823,104900,22592505,2895,2895,2895,2895,0
20240823,104800,22592505,2895,2895,2895,2895,0
20240823,104700,22592505,2895,2895,2895,2895,1
20240823,104600,22589610,2890,2890,2890,2890,6
20240823,104500,22572270,2895,2895,2895,2895,2
20240823,104400,22566480,2895,2895,2895,2895,0
20240823,104300,22566480,2895,2895,2895,2895,0
20240823,104200,22566480,2895,2895,2895,2895,3
20240823,104100,22557795,2895,2895,2895,2895,0
20240823,104000,22557795,2895,2895,2895,2895,0
20240823,103900,22557795,2895,2895,2895,2895,0
20240823,103800,22557795,2895,2895,2895,2895,0
20240823,103700,22557795,2895,2895,2895,2895,15
20240823,103600,22514370,2890,2890,2890,2890,0
20240823,103500,22514370,2890,2890,2890,2890,0
20240823,103400,22514370,2890,2890,2890,2890,0
20240823,103300,22514370,2890,2890,2890,2890,0
20240823,103200,22514370,2890,2890,2890,2890,0
20240823,103100,22514370,2890,2890,2890,2890,0
20240823,103000,22514370,2890,2890,2890,2890,0
20240823,102900,22514370,2890,2890,2890,2890,0
20240823,102800,22514370,2890,2890,2890,2890,0
20240823,102700,22514370,2890,2890,2890,2890,18
20240823,102600,22462350,2910,2910,2910,2910,0
20240823,102500,22462350,2910,2910,2910,2910,5
20240823,102400,22447800,2910,2910,2910,2910,0
20240823,102300,22447800,2910,2910,2910,2910,0
20240823,102200,22447800,2910,2910,2910,2910,0
20240823,102100,22447800,2910,2910,2910,2910,172
20240823,102000,21947280,2910,2910,2910,2910,0
20240823,101900,21947280,2910,2910,2910,2910,5
20240823,101800,21932730,2910,2910,2910,2910,0
20240823,101700,21932730,2910,2910,2910,2910,0
20240823,101600,21932730,2910,2910,2910,2910,0
20240823,101500,21932730,2910,2910,2910,2910,0
20240823,101400,21932730,2910,2910,2910,2910,0
20240823,101300,21932730,2910,2910,2910,2910,0
20240823,101200,21932730,2910,2910,2910,2910,0
20240823,101100,21932730,2910,2910,2910,2910,0
20240823,101000,21932730,2910,2910,2910,2910,0
20240823,100900,21932730,2910,2910,2910,2910,0
20240823,100800,21932730,2910,2910,2910,2910,0
20240823,100700,21932730,2910,2910,2910,2910,0
20240823,100600,21932730,2910,2910,2910,2910,0
20240823,100500,21932730,2910,2910,2910,2910,2
20240823,100400,21926910,2910,2910,2910,2910,200
20240823,100300,21344910,2910,2905,2910,2905,50
20240823,100200,21199460,2920,2920,2920,2920,0
20240823,100100,21199460,2920,2920,2920,2920,0
20240823,100000,21199460,2920,2920,2920,2920,0
20240823,095900,21199460,2920,2920,2920,2920,0
20240823,095800,21199460,2920,2920,2920,2920,0
20240823,095700,21199460,2920,2920,2920,2920,0
20240823,095600,21199460,2920,2920,2920,2920,0
20240823,095500,21199460,2920,2920,2920,2920,0
20240823,095400,21199460,2920,2920,2920,2920,0
20240823,095300,21199460,2920,2920,2920,2920,0
20240823,095200,21199460,2920,2900,2920,2890,602
20240823,095100,19456590,2930,2930,2930,2930,0
20240823,095000,19456590,2930,2910,2930,2910,500
20240823,094900,17992115,2910,2910,2910,2910,0
20240823,094800,17992115,2910,2910,2910,2910,0
20240823,094700,17992115,2910,2910,2910,2910,0
20240823,094600,17992115,2910,2910,2910,2910,0
20240823,094500,17992115,2910,2910,2910,2910,1
20240823,094400,17989205,2890,2890,2890,2890,0
20240823,094300,17989205,2890,2890,2890,2890,2
20240823,094200,17983425,2880,2880,2880,2880,0
20240823,094100,17983425,2880,2880,2880,2880,0
20240823,094000,17983425,2880,2880,2880,2880,0
20240823,093900,17983425,2880,2895,2895,2880,1000
20240823,093800,15101575,2925,2925,2925,2925,0
20240823,093700,15101575,2925,2925,2925,2925,0
20240823,093600,15101575,2925,2925,2925,2925,0
20240823,093500,15101575,2925,2925,2925,2925,0
20240823,093400,15101575,2925,2925,2925,2925,0
20240823,093300,15101575,2925,2925,2925,2925,0
20240823,093200,15101575,2925,2925,2925,2925,4
20240823,093100,15089875,2925,2900,2925,2895,569
20240823,093000,13440730,2900,2900,2900,2900,700
20240823,092900,11410730,2900,2900,2900,2900,0
20240823,092800,11410730,2900,2900,2900,2900,0
20240823,092700,11410730,2900,2900,2900,2900,0
20240823,092600,11410730,2900,2900,2900,2900,0
20240823,092500,11410730,2900,2900,2900,2900,0
20240823,092400,11410730,2900,2905,2905,2900,39
20240823,092300,11297480,2905,2905,2905,2905,2
20240823,092200,11291670,2900,2900,2900,2900,0
20240823,092100,11291670,2900,2900,2900,2900,0
20240823,092000,11291670,2900,2900,2900,2900,0
20240823,091900,11291670,2900,2900,2900,2900,0
20240823,091800,11291670,2900,2900,2900,2900,0
20240823,091700,11291670,2900,2900,2900,2900,136
20240823,091600,10897270,2900,2910,2910,2900,1364
20240823,091500,6939625,2910,2915,2915,2910,56
20240823,091400,6776505,2915,2915,2915,2915,0
20240823,091300,6776505,2915,2915,2915,2915,18
20240823,091200,6724035,2905,2905,2905,2905,93
20240823,091100,6453870,2905,2900,2905,2900,1051
20240823,091000,3401060,2900,2900,2900,2900,0
20240823,090900,3401060,2900,2900,2900,2900,131
20240823,090800,3021160,2900,2900,2900,2900,0
20240823,090700,3021160,2900,2900,2900,2900,76
20240823,090600,2800760,2905,2905,2905,2905,0
20240823,090500,2800760,2905,2905,2905,2905,0
20240823,090400,2800760,2905,2905,2905,2905,0
20240823,090300,2800760,2905,2905,2905,2905,10
20240823,090200,2771710,2905,2905,2905,2905,0
20240823,090100,2771710,2905,2905,2905,2905,603
20240823,090000,1019995,2915,2905,2915,2905,351