KissMeData/290270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,210000,27700480,3540,3540,3540,3540,860
20240809,205900,27700480,3540,3540,3540,3540,0
20240809,205800,27700480,3540,3540,3540,3540,0
20240809,205700,27700480,3540,3540,3540,3540,0
20240809,205600,27700480,3540,3540,3540,3540,0
20240809,205500,27700480,3540,3540,3540,3540,0
20240809,205400,27700480,3540,3540,3540,3540,0
20240809,205300,27700480,3540,3540,3540,3540,0
20240809,205200,27700480,3540,3540,3540,3540,0
20240809,205100,27700480,3540,3540,3540,3540,0
20240809,205000,27700480,3540,3540,3540,3540,0
20240809,204900,27700480,3540,3540,3540,3540,0
20240809,204800,27700480,3540,3540,3540,3540,0
20240809,204700,27700480,3540,3540,3540,3540,0
20240809,204600,27700480,3540,3540,3540,3540,0
20240809,204500,27700480,3540,3540,3540,3540,0
20240809,204400,27700480,3540,3540,3540,3540,0
20240809,204300,27700480,3540,3540,3540,3540,0
20240809,204200,27700480,3540,3540,3540,3540,0
20240809,204100,27700480,3540,3540,3540,3540,0
20240809,204000,27700480,3540,3540,3540,3540,0
20240809,203900,27700480,3540,3540,3540,3540,0
20240809,203800,27700480,3540,3540,3540,3540,0
20240809,203700,27700480,3540,3540,3540,3540,0
20240809,203600,27700480,3540,3540,3540,3540,0
20240809,203500,27700480,3540,3540,3540,3540,0
20240809,203400,27700480,3540,3540,3540,3540,0
20240809,203300,27700480,3540,3540,3540,3540,0
20240809,203200,27700480,3540,3540,3540,3540,0
20240809,203100,27700480,3540,3540,3540,3540,0
20240809,203000,27700480,3540,3540,3540,3540,860
20240809,202900,27700480,3540,3540,3540,3540,0
20240809,202800,27700480,3540,3540,3540,3540,0
20240809,202700,27700480,3540,3540,3540,3540,0
20240809,202600,27700480,3540,3540,3540,3540,0
20240809,202500,27700480,3540,3540,3540,3540,0
20240809,202400,27700480,3540,3540,3540,3540,0
20240809,202300,27700480,3540,3540,3540,3540,0
20240809,202200,27700480,3540,3540,3540,3540,0
20240809,202100,27700480,3540,3540,3540,3540,0
20240809,202000,27700480,3540,3540,3540,3540,0
20240809,201900,27700480,3540,3540,3540,3540,0
20240809,201800,27700480,3540,3540,3540,3540,0
20240809,201700,27700480,3540,3540,3540,3540,0
20240809,201600,27700480,3540,3540,3540,3540,0
20240809,201500,27700480,3540,3540,3540,3540,0
20240809,201400,27700480,3540,3540,3540,3540,0
20240809,201300,27700480,3540,3540,3540,3540,0
20240809,201200,27700480,3540,3540,3540,3540,0
20240809,201100,27700480,3540,3540,3540,3540,0
20240809,201000,27700480,3540,3540,3540,3540,0
20240809,200900,27700480,3540,3540,3540,3540,0
20240809,200800,27700480,3540,3540,3540,3540,0
20240809,200700,27700480,3540,3540,3540,3540,0
20240809,200600,27700480,3540,3540,3540,3540,0
20240809,200500,27700480,3540,3540,3540,3540,0
20240809,200400,27700480,3540,3540,3540,3540,0
20240809,200300,27700480,3540,3540,3540,3540,0
20240809,200200,27700480,3540,3540,3540,3540,0
20240809,200100,27700480,3540,3540,3540,3540,0
20240809,200000,27700480,3540,3540,3540,3540,860
20240809,195900,27700480,3540,3540,3540,3540,0
20240809,195800,27700480,3540,3540,3540,3540,0
20240809,195700,27700480,3540,3540,3540,3540,0
20240809,195600,27700480,3540,3540,3540,3540,0
20240809,195500,27700480,3540,3540,3540,3540,0
20240809,195400,27700480,3540,3540,3540,3540,0
20240809,195300,27700480,3540,3540,3540,3540,0
20240809,195200,27700480,3540,3540,3540,3540,0
20240809,195100,27700480,3540,3540,3540,3540,0
20240809,195000,27700480,3540,3540,3540,3540,0
20240809,194900,27700480,3540,3540,3540,3540,0
20240809,194800,27700480,3540,3540,3540,3540,0
20240809,194700,27700480,3540,3540,3540,3540,0
20240809,194600,27700480,3540,3540,3540,3540,0
20240809,194500,27700480,3540,3540,3540,3540,0
20240809,194400,27700480,3540,3540,3540,3540,0
20240809,194300,27700480,3540,3540,3540,3540,0
20240809,194200,27700480,3540,3540,3540,3540,0
20240809,194100,27700480,3540,3540,3540,3540,0
20240809,194000,27700480,3540,3540,3540,3540,0
20240809,193900,27700480,3540,3540,3540,3540,0
20240809,193800,27700480,3540,3540,3540,3540,0
20240809,193700,27700480,3540,3540,3540,3540,0
20240809,193600,27700480,3540,3540,3540,3540,0
20240809,193500,27700480,3540,3540,3540,3540,0
20240809,193400,27700480,3540,3540,3540,3540,0
20240809,193300,27700480,3540,3540,3540,3540,0
20240809,193200,27700480,3540,3540,3540,3540,0
20240809,193100,27700480,3540,3540,3540,3540,0
20240809,193000,27700480,3540,3540,3540,3540,860
20240809,192900,27700480,3540,3540,3540,3540,0
20240809,192800,27700480,3540,3540,3540,3540,0
20240809,192700,27700480,3540,3540,3540,3540,0
20240809,192600,27700480,3540,3540,3540,3540,0
20240809,192500,27700480,3540,3540,3540,3540,0
20240809,192400,27700480,3540,3540,3540,3540,0
20240809,192300,27700480,3540,3540,3540,3540,0
20240809,192200,27700480,3540,3540,3540,3540,0
20240809,192100,27700480,3540,3540,3540,3540,0
20240809,192000,27700480,3540,3540,3540,3540,0
20240809,191900,27700480,3540,3540,3540,3540,0
20240809,191800,27700480,3540,3540,3540,3540,0
20240809,191700,27700480,3540,3540,3540,3540,0
20240809,191600,27700480,3540,3540,3540,3540,0
20240809,191500,27700480,3540,3540,3540,3540,0
20240809,191400,27700480,3540,3540,3540,3540,0
20240809,191300,27700480,3540,3540,3540,3540,0
20240809,191200,27700480,3540,3540,3540,3540,0
20240809,191100,27700480,3540,3540,3540,3540,0
20240809,191000,27700480,3540,3540,3540,3540,0
20240809,190900,27700480,3540,3540,3540,3540,0
20240809,190800,27700480,3540,3540,3540,3540,0
20240809,190700,27700480,3540,3540,3540,3540,0
20240809,190600,27700480,3540,3540,3540,3540,0
20240809,190500,27700480,3540,3540,3540,3540,0
20240809,190400,27700480,3540,3540,3540,3540,0
20240809,190300,27700480,3540,3540,3540,3540,0
20240809,190200,27700480,3540,3540,3540,3540,0
20240809,190100,27700480,3540,3540,3540,3540,0
20240809,190000,27700480,3540,3540,3540,3540,860
20240809,185900,27700480,3540,3540,3540,3540,0
20240809,185800,27700480,3540,3540,3540,3540,0
20240809,185700,27700480,3540,3540,3540,3540,0
20240809,185600,27700480,3540,3540,3540,3540,0
20240809,185500,27700480,3540,3540,3540,3540,0
20240809,185400,27700480,3540,3540,3540,3540,0
20240809,185300,27700480,3540,3540,3540,3540,0
20240809,185200,27700480,3540,3540,3540,3540,0
20240809,185100,27700480,3540,3540,3540,3540,0
20240809,185000,27700480,3540,3540,3540,3540,0
20240809,184900,27700480,3540,3540,3540,3540,0
20240809,184800,27700480,3540,3540,3540,3540,0
20240809,184700,27700480,3540,3540,3540,3540,0
20240809,184600,27700480,3540,3540,3540,3540,0
20240809,184500,27700480,3540,3540,3540,3540,0
20240809,184400,27700480,3540,3540,3540,3540,0
20240809,184300,27700480,3540,3540,3540,3540,0
20240809,184200,27700480,3540,3540,3540,3540,0
20240809,184100,27700480,3540,3540,3540,3540,0
20240809,184000,27700480,3540,3540,3540,3540,0
20240809,183900,27700480,3540,3540,3540,3540,0
20240809,183800,27700480,3540,3540,3540,3540,0
20240809,183700,27700480,3540,3540,3540,3540,0
20240809,183600,27700480,3540,3540,3540,3540,0
20240809,183500,27700480,3540,3540,3540,3540,0
20240809,183400,27700480,3540,3540,3540,3540,0
20240809,183300,27700480,3540,3540,3540,3540,0
20240809,183200,27700480,3540,3540,3540,3540,0
20240809,183100,27700480,3540,3540,3540,3540,0
20240809,183000,27700480,3540,3540,3540,3540,860
20240809,182900,27700480,3540,3540,3540,3540,0
20240809,182800,27700480,3540,3540,3540,3540,0
20240809,182700,27700480,3540,3540,3540,3540,0
20240809,182600,27700480,3540,3540,3540,3540,0
20240809,182500,27700480,3540,3540,3540,3540,0
20240809,182400,27700480,3540,3540,3540,3540,0
20240809,182300,27700480,3540,3540,3540,3540,0
20240809,182200,27700480,3540,3540,3540,3540,0
20240809,182100,27700480,3540,3540,3540,3540,0
20240809,182000,27700480,3540,3540,3540,3540,0
20240809,181900,27700480,3540,3540,3540,3540,0
20240809,181800,27700480,3540,3540,3540,3540,0
20240809,181700,27700480,3540,3540,3540,3540,0
20240809,181600,27700480,3540,3540,3540,3540,0
20240809,181500,27700480,3540,3540,3540,3540,0
20240809,181400,27700480,3540,3540,3540,3540,0
20240809,181300,27700480,3540,3540,3540,3540,0
20240809,181200,27700480,3540,3540,3540,3540,0
20240809,181100,27700480,3540,3540,3540,3540,0
20240809,181000,27700480,3540,3540,3540,3540,0
20240809,180900,27700480,3540,3540,3540,3540,0
20240809,180800,27700480,3540,3540,3540,3540,0
20240809,180700,27700480,3540,3540,3540,3540,0
20240809,180600,27700480,3540,3540,3540,3540,0
20240809,180500,27700480,3540,3540,3540,3540,0
20240809,180400,27700480,3540,3540,3540,3540,0
20240809,180300,27700480,3540,3540,3540,3540,0
20240809,180200,27700480,3540,3540,3540,3540,0
20240809,180100,27700480,3540,3540,3540,3540,0
20240809,180000,27700480,3540,3540,3540,3540,860
20240809,175900,27700480,3540,3540,3540,3540,0
20240809,175800,27700480,3540,3540,3540,3540,0
20240809,175700,27700480,3540,3540,3540,3540,0
20240809,175600,27700480,3540,3540,3540,3540,0
20240809,175500,27700480,3540,3540,3540,3540,0
20240809,175400,27700480,3540,3540,3540,3540,0
20240809,175300,27700480,3540,3540,3540,3540,0
20240809,175200,27700480,3540,3540,3540,3540,0
20240809,175100,27700480,3540,3540,3540,3540,0
20240809,175000,27700480,3540,3540,3540,3540,0
20240809,174900,27700480,3540,3540,3540,3540,0
20240809,174800,27700480,3540,3540,3540,3540,0
20240809,174700,27700480,3540,3540,3540,3540,0
20240809,174600,27700480,3540,3540,3540,3540,0
20240809,174500,27700480,3540,3540,3540,3540,0
20240809,174400,27700480,3540,3540,3540,3540,0
20240809,174300,27700480,3540,3540,3540,3540,0
20240809,174200,27700480,3540,3540,3540,3540,0
20240809,174100,27700480,3540,3540,3540,3540,0
20240809,174000,27700480,3540,3540,3540,3540,0
20240809,173900,27700480,3540,3540,3540,3540,0
20240809,173800,27700480,3540,3540,3540,3540,0
20240809,173700,27700480,3540,3540,3540,3540,0
20240809,173600,27700480,3540,3540,3540,3540,0
20240809,173500,27700480,3540,3540,3540,3540,0
20240809,173400,27700480,3540,3540,3540,3540,0
20240809,173300,27700480,3540,3540,3540,3540,0
20240809,173200,27700480,3540,3540,3540,3540,0
20240809,173100,27700480,3540,3540,3540,3540,0
20240809,173000,27700480,3540,3540,3540,3540,860
20240809,172900,27700480,3540,3540,3540,3540,0
20240809,172800,27700480,3540,3540,3540,3540,0
20240809,172700,27700480,3540,3540,3540,3540,0
20240809,172600,27700480,3540,3540,3540,3540,0
20240809,172500,27700480,3540,3540,3540,3540,0
20240809,172400,27700480,3540,3540,3540,3540,0
20240809,172300,27700480,3540,3540,3540,3540,0
20240809,172200,27700480,3540,3540,3540,3540,0
20240809,172100,27700480,3540,3540,3540,3540,0
20240809,172000,27700480,3540,3540,3540,3540,0
20240809,171900,27700480,3540,3540,3540,3540,0
20240809,171800,27700480,3540,3540,3540,3540,0
20240809,171700,27700480,3540,3540,3540,3540,0
20240809,171600,27700480,3540,3540,3540,3540,0
20240809,171500,27700480,3540,3540,3540,3540,0
20240809,171400,27700480,3540,3540,3540,3540,0
20240809,171300,27700480,3540,3540,3540,3540,0
20240809,171200,27700480,3540,3540,3540,3540,0
20240809,171100,27700480,3540,3540,3540,3540,0
20240809,171000,27700480,3540,3540,3540,3540,0
20240809,170900,27700480,3540,3540,3540,3540,0
20240809,170800,27700480,3540,3540,3540,3540,0
20240809,170700,27700480,3540,3540,3540,3540,0
20240809,170600,27700480,3540,3540,3540,3540,0
20240809,170500,27700480,3540,3540,3540,3540,0
20240809,170400,27700480,3540,3540,3540,3540,0
20240809,170300,27700480,3540,3540,3540,3540,0
20240809,170200,27700480,3540,3540,3540,3540,0
20240809,170100,27700480,3540,3540,3540,3540,0
20240809,170000,27700480,3540,3540,3540,3540,860
20240809,165900,27700480,3540,3540,3540,3540,0
20240809,165800,27700480,3540,3540,3540,3540,0
20240809,165700,27700480,3540,3540,3540,3540,0
20240809,165600,27700480,3540,3540,3540,3540,0
20240809,165500,27700480,3540,3540,3540,3540,0
20240809,165400,27700480,3540,3540,3540,3540,0
20240809,165300,27700480,3540,3540,3540,3540,0
20240809,165200,27700480,3540,3540,3540,3540,0
20240809,165100,27700480,3540,3540,3540,3540,0
20240809,165000,27700480,3540,3540,3540,3540,0
20240809,164900,27700480,3540,3540,3540,3540,0
20240809,164800,27700480,3540,3540,3540,3540,0
20240809,164700,27700480,3540,3540,3540,3540,0
20240809,164600,27700480,3540,3540,3540,3540,0
20240809,164500,27700480,3540,3540,3540,3540,0
20240809,164400,27700480,3540,3540,3540,3540,0
20240809,164300,27700480,3540,3540,3540,3540,0
20240809,164200,27700480,3540,3540,3540,3540,0
20240809,164100,27700480,3540,3540,3540,3540,0
20240809,164000,27700480,3540,3540,3540,3540,0
20240809,163900,27700480,3540,3540,3540,3540,0
20240809,163800,27700480,3540,3540,3540,3540,0
20240809,163700,27700480,3540,3540,3540,3540,0
20240809,163600,27700480,3540,3540,3540,3540,0
20240809,163500,27700480,3540,3540,3540,3540,0
20240809,163400,27700480,3540,3540,3540,3540,0
20240809,163300,27700480,3540,3540,3540,3540,0
20240809,163200,27700480,3540,3540,3540,3540,0
20240809,163100,27700480,3540,3540,3540,3540,0
20240809,163000,27700480,3540,3540,3540,3540,860
20240809,162900,27700480,3540,3540,3540,3540,0
20240809,162800,27700480,3540,3540,3540,3540,0
20240809,162700,27700480,3540,3540,3540,3540,0
20240809,162600,27700480,3540,3540,3540,3540,0
20240809,162500,27700480,3540,3540,3540,3540,0
20240809,162400,27700480,3540,3540,3540,3540,0
20240809,162300,27700480,3540,3540,3540,3540,0
20240809,162200,27700480,3540,3540,3540,3540,0
20240809,162100,27700480,3540,3540,3540,3540,0
20240809,162000,27700480,3540,3540,3540,3540,0
20240809,161900,27700480,3540,3540,3540,3540,0
20240809,161800,27700480,3540,3540,3540,3540,0
20240809,161700,27700480,3540,3540,3540,3540,0
20240809,161600,27700480,3540,3540,3540,3540,0
20240809,161500,27700480,3540,3540,3540,3540,0
20240809,161400,27700480,3540,3540,3540,3540,0
20240809,161300,27700480,3540,3540,3540,3540,0
20240809,161200,27700480,3540,3540,3540,3540,0
20240809,161100,27700480,3540,3540,3540,3540,0
20240809,161000,27700480,3540,3540,3540,3540,0
20240809,160900,27700480,3540,3540,3540,3540,0
20240809,160800,27700480,3540,3540,3540,3540,0
20240809,160700,27700480,3540,3540,3540,3540,0
20240809,160600,27700480,3540,3540,3540,3540,0
20240809,160500,27700480,3540,3540,3540,3540,0
20240809,160400,27700480,3540,3540,3540,3540,0
20240809,160300,27700480,3540,3540,3540,3540,0
20240809,160200,27700480,3540,3540,3540,3540,0
20240809,160100,27700480,3540,3540,3540,3540,0
20240809,160000,27700480,3540,3540,3540,3540,860
20240809,155900,27700480,3540,3540,3540,3540,0
20240809,155800,27700480,3540,3540,3540,3540,0
20240809,155700,27700480,3540,3540,3540,3540,0
20240809,155600,27700480,3540,3540,3540,3540,0
20240809,155500,27700480,3540,3540,3540,3540,0
20240809,155400,27700480,3540,3540,3540,3540,0
20240809,155300,27700480,3540,3540,3540,3540,0
20240809,155200,27700480,3540,3540,3540,3540,0
20240809,155100,27700480,3540,3540,3540,3540,0
20240809,155000,27700480,3540,3540,3540,3540,0
20240809,154900,27700480,3540,3540,3540,3540,0
20240809,154800,27700480,3540,3540,3540,3540,0
20240809,154700,27700480,3540,3540,3540,3540,0
20240809,154600,27700480,3540,3540,3540,3540,0
20240809,154500,27700480,3540,3540,3540,3540,0
20240809,154400,27700480,3540,3540,3540,3540,0
20240809,154300,27700480,3540,3540,3540,3540,0
20240809,154200,27700480,3540,3540,3540,3540,0
20240809,154100,27700480,3540,3540,3540,3540,0
20240809,154000,27700480,3540,3540,3540,3540,0
20240809,153900,27700480,3540,3540,3540,3540,0
20240809,153800,27700480,3540,3540,3540,3540,0
20240809,153700,27700480,3540,3540,3540,3540,0
20240809,153600,27700480,3540,3540,3540,3540,0
20240809,153500,27700480,3540,3540,3540,3540,0
20240809,153400,27700480,3540,3540,3540,3540,0
20240809,153300,27700480,3540,3540,3540,3540,0
20240809,153200,27700480,3540,3540,3540,3540,0
20240809,153100,27700480,3540,3540,3540,3540,0
20240809,153000,27700480,3540,3540,3540,3540,1720
20240809,152900,24656080,3560,3560,3560,3560,0
20240809,152800,24656080,3560,3560,3560,3560,0
20240809,152700,24656080,3560,3560,3560,3560,0
20240809,152600,24656080,3560,3560,3560,3560,0
20240809,152500,24656080,3560,3560,3560,3560,0
20240809,152400,24656080,3560,3560,3560,3560,0
20240809,152300,24656080,3560,3560,3560,3560,0
20240809,152200,24656080,3560,3560,3560,3560,0
20240809,152100,24656080,3560,3560,3560,3560,0
20240809,152000,24656080,3560,3560,3560,3560,0
20240809,151900,24656080,3560,3560,3560,3560,125
20240809,151800,24211080,3560,3565,3565,3560,14
20240809,151700,24161200,3565,3560,3565,3560,19
20240809,151600,24093495,3565,3565,3565,3565,0
20240809,151500,24093495,3565,3560,3565,3560,13
20240809,151400,24047175,3565,3560,3565,3560,56
20240809,151300,23847645,3565,3565,3565,3565,0
20240809,151200,23847645,3565,3565,3565,3560,3
20240809,151100,23836955,3560,3565,3565,3560,7
20240809,151000,23812010,3565,3565,3565,3565,1
20240809,150900,23808445,3560,3560,3560,3560,3
20240809,150800,23797765,3565,3565,3565,3565,0
20240809,150700,23797765,3565,3565,3565,3555,3
20240809,150600,23787080,3565,3555,3565,3555,2
20240809,150500,23779960,3565,3565,3565,3565,5
20240809,150400,23762135,3565,3565,3565,3565,0
20240809,150300,23762135,3565,3565,3565,3565,0
20240809,150200,23762135,3565,3560,3565,3560,2
20240809,150100,23755010,3555,3555,3555,3555,0
20240809,150000,23755010,3555,3555,3555,3555,0
20240809,145900,23755010,3555,3560,3560,3555,9
20240809,145800,23722990,3565,3545,3565,3545,22
20240809,145700,23644980,3565,3565,3565,3565,0
20240809,145600,23644980,3565,3565,3565,3565,0
20240809,145500,23644980,3565,3565,3565,3565,0
20240809,145400,23644980,3565,3565,3565,3565,0
20240809,145300,23644980,3565,3565,3565,3565,5
20240809,145200,23627155,3585,3585,3585,3585,0
20240809,145100,23627155,3585,3565,3585,3565,278
20240809,145000,22633190,3550,3550,3550,3550,0
20240809,144900,22633190,3550,3550,3550,3550,0
20240809,144800,22633190,3550,3550,3550,3550,2
20240809,144700,22626090,3550,3550,3550,3550,2
20240809,144600,22618990,3560,3560,3560,3560,0
20240809,144500,22618990,3560,3540,3560,3540,10
20240809,144400,22583445,3535,3535,3535,3535,0
20240809,144300,22583445,3535,3535,3535,3535,0
20240809,144200,22583445,3535,3535,3535,3535,0
20240809,144100,22583445,3535,3535,3535,3535,1
20240809,144000,22579910,3530,3530,3530,3530,0
20240809,143900,22579910,3530,3530,3530,3530,0
20240809,143800,22579910,3530,3530,3530,3530,0
20240809,143700,22579910,3530,3530,3530,3530,0
20240809,143600,22579910,3530,3530,3530,3530,0
20240809,143500,22579910,3530,3530,3530,3530,1
20240809,143400,22576380,3520,3520,3520,3520,0
20240809,143300,22576380,3520,3520,3520,3520,0
20240809,143200,22576380,3520,3520,3520,3520,0
20240809,143100,22576380,3520,3520,3520,3520,0
20240809,143000,22576380,3520,3515,3520,3515,2
20240809,142900,22569345,3575,3525,3575,3525,6
20240809,142800,22547945,3520,3520,3520,3520,0
20240809,142700,22547945,3520,3520,3520,3520,0
20240809,142600,22547945,3520,3520,3520,3520,0
20240809,142500,22547945,3520,3515,3575,3510,73
20240809,142400,22289560,3520,3520,3520,3520,0
20240809,142300,22289560,3520,3515,3585,3505,117
20240809,142200,21876225,3515,3520,3580,3510,95
20240809,142100,21541225,3525,3525,3525,3525,1
20240809,142000,21537700,3570,3525,3585,3515,167
20240809,141900,20945610,3515,3500,3590,3495,163
20240809,141800,20370315,3500,3500,3500,3500,0
20240809,141700,20370315,3500,3515,3555,3500,115
20240809,141600,19962700,3500,3500,3500,3500,0
20240809,141500,19962700,3500,3500,3500,3500,0
20240809,141400,19962700,3500,3500,3500,3500,0
20240809,141300,19962700,3500,3500,3500,3500,0
20240809,141200,19962700,3500,3500,3500,3500,0
20240809,141100,19962700,3500,3495,3500,3495,167
20240809,141000,19379030,3490,3490,3490,3490,0
20240809,140900,19379030,3490,3490,3490,3490,0
20240809,140800,19379030,3490,3490,3490,3490,0
20240809,140700,19379030,3490,3490,3490,3490,0
20240809,140600,19379030,3490,3490,3490,3490,10
20240809,140500,19344130,3490,3490,3490,3490,0
20240809,140400,19344130,3490,3490,3490,3490,60
20240809,140300,19134730,3495,3495,3495,3495,0
20240809,140200,19134730,3495,3495,3495,3495,0
20240809,140100,19134730,3495,3495,3495,3495,1
20240809,140000,19131235,3490,3490,3490,3490,0
20240809,135900,19131235,3490,3490,3490,3490,0
20240809,135800,19131235,3490,3500,3500,3490,500
20240809,135700,17385645,3520,3520,3520,3520,0
20240809,135600,17385645,3520,3520,3520,3520,372
20240809,135500,16076205,3525,3525,3525,3525,0
20240809,135400,16076205,3525,3525,3525,3525,0
20240809,135300,16076205,3525,3525,3525,3525,20
20240809,135200,16005705,3525,3525,3525,3525,0
20240809,135100,16005705,3525,3525,3525,3525,0
20240809,135000,16005705,3525,3525,3525,3525,3
20240809,134900,15995130,3525,3525,3525,3525,0
20240809,134800,15995130,3525,3525,3525,3525,0
20240809,134700,15995130,3525,3525,3525,3525,0
20240809,134600,15995130,3525,3525,3525,3525,0
20240809,134500,15995130,3525,3525,3525,3525,0
20240809,134400,15995130,3525,3525,3525,3525,0
20240809,134300,15995130,3525,3525,3525,3525,0
20240809,134200,15995130,3525,3525,3525,3525,0
20240809,134100,15995130,3525,3525,3525,3525,0
20240809,134000,15995130,3525,3525,3525,3525,0
20240809,133900,15995130,3525,3525,3525,3525,0
20240809,133800,15995130,3525,3525,3525,3525,5
20240809,133700,15977505,3525,3525,3525,3525,0
20240809,133600,15977505,3525,3525,3525,3525,0
20240809,133500,15977505,3525,3525,3525,3525,0
20240809,133400,15977505,3525,3525,3525,3525,0
20240809,133300,15977505,3525,3525,3525,3525,0
20240809,133200,15977505,3525,3525,3525,3525,5
20240809,133100,15959880,3525,3525,3525,3525,0
20240809,133000,15959880,3525,3525,3525,3525,18
20240809,132900,15896430,3525,3525,3525,3525,0
20240809,132800,15896430,3525,3525,3525,3525,0
20240809,132700,15896430,3525,3525,3525,3525,0
20240809,132600,15896430,3525,3525,3525,3525,0
20240809,132500,15896430,3525,3525,3525,3525,0
20240809,132400,15896430,3525,3525,3525,3525,0
20240809,132300,15896430,3525,3525,3525,3525,0
20240809,132200,15896430,3525,3525,3525,3525,0
20240809,132100,15896430,3525,3525,3525,3525,0
20240809,132000,15896430,3525,3525,3525,3525,0
20240809,131900,15896430,3525,3525,3525,3525,0
20240809,131800,15896430,3525,3525,3525,3525,0
20240809,131700,15896430,3525,3525,3525,3525,0
20240809,131600,15896430,3525,3525,3525,3525,0
20240809,131500,15896430,3525,3525,3525,3525,0
20240809,131400,15896430,3525,3525,3525,3525,0
20240809,131300,15896430,3525,3525,3525,3525,0
20240809,131200,15896430,3525,3525,3525,3525,0
20240809,131100,15896430,3525,3525,3525,3525,6
20240809,131000,15875280,3525,3525,3525,3525,5
20240809,130900,15857655,3525,3525,3525,3525,6
20240809,130800,15836505,3525,3525,3525,3525,0
20240809,130700,15836505,3525,3525,3525,3525,0
20240809,130600,15836505,3525,3525,3525,3525,0
20240809,130500,15836505,3525,3525,3525,3525,0
20240809,130400,15836505,3525,3525,3525,3525,0
20240809,130300,15836505,3525,3525,3525,3525,0
20240809,130200,15836505,3525,3525,3525,3525,0
20240809,130100,15836505,3525,3525,3525,3525,6
20240809,130000,15815355,3525,3525,3525,3525,0
20240809,125900,15815355,3525,3525,3525,3525,0
20240809,125800,15815355,3525,3525,3525,3525,0
20240809,125700,15815355,3525,3525,3525,3525,0
20240809,125600,15815355,3525,3525,3525,3525,5
20240809,125500,15797730,3525,3525,3525,3525,0
20240809,125400,15797730,3525,3525,3525,3525,5
20240809,125300,15780105,3525,3525,3525,3525,0
20240809,125200,15780105,3525,3525,3525,3525,0
20240809,125100,15780105,3525,3525,3525,3525,0
20240809,125000,15780105,3525,3525,3525,3525,0
20240809,124900,15780105,3525,3525,3525,3525,0
20240809,124800,15780105,3525,3525,3525,3525,5
20240809,124700,15762480,3525,3525,3525,3525,0
20240809,124600,15762480,3525,3525,3525,3525,0
20240809,124500,15762480,3525,3525,3525,3525,0
20240809,124400,15762480,3525,3525,3525,3525,5
20240809,124300,15744855,3525,3525,3525,3525,0
20240809,124200,15744855,3525,3525,3525,3525,0
20240809,124100,15744855,3525,3525,3525,3525,0
20240809,124000,15744855,3525,3525,3525,3525,0
20240809,123900,15744855,3525,3525,3525,3525,0
20240809,123800,15744855,3525,3525,3525,3525,5
20240809,123700,15727230,3525,3525,3525,3525,0
20240809,123600,15727230,3525,3525,3525,3525,0
20240809,123500,15727230,3525,3525,3525,3525,0
20240809,123400,15727230,3525,3525,3525,3525,0
20240809,123300,15727230,3525,3525,3525,3525,0
20240809,123200,15727230,3525,3525,3525,3525,0
20240809,123100,15727230,3525,3525,3525,3525,5
20240809,123000,15709605,3525,3525,3525,3525,0
20240809,122900,15709605,3525,3525,3525,3525,0
20240809,122800,15709605,3525,3525,3525,3525,0
20240809,122700,15709605,3525,3525,3525,3525,0
20240809,122600,15709605,3525,3525,3525,3525,6
20240809,122500,15688455,3525,3525,3525,3525,0
20240809,122400,15688455,3525,3525,3525,3525,0
20240809,122300,15688455,3525,3525,3525,3525,0
20240809,122200,15688455,3525,3525,3525,3525,0
20240809,122100,15688455,3525,3525,3525,3525,6
20240809,122000,15667305,3525,3525,3525,3525,0
20240809,121900,15667305,3525,3525,3525,3525,0
20240809,121800,15667305,3525,3525,3525,3525,0
20240809,121700,15667305,3525,3525,3525,3525,0
20240809,121600,15667305,3525,3525,3525,3525,16
20240809,121500,15610905,3525,3525,3525,3525,0
20240809,121400,15610905,3525,3525,3525,3525,0
20240809,121300,15610905,3525,3525,3525,3525,0
20240809,121200,15610905,3525,3525,3525,3525,0
20240809,121100,15610905,3525,3525,3525,3525,6
20240809,121000,15589755,3525,3525,3525,3525,0
20240809,120900,15589755,3525,3525,3525,3525,6
20240809,120800,15568605,3525,3525,3525,3525,0
20240809,120700,15568605,3525,3525,3525,3525,0
20240809,120600,15568605,3525,3525,3525,3525,0
20240809,120500,15568605,3525,3525,3525,3525,6
20240809,120400,15547455,3525,3525,3525,3525,6
20240809,120300,15526305,3525,3525,3525,3525,0
20240809,120200,15526305,3525,3525,3525,3525,0
20240809,120100,15526305,3525,3525,3525,3525,0
20240809,120000,15526305,3525,3525,3525,3525,0
20240809,115900,15526305,3525,3525,3525,3525,0
20240809,115800,15526305,3525,3525,3525,3525,0
20240809,115700,15526305,3525,3525,3525,3525,0
20240809,115600,15526305,3525,3525,3525,3525,5
20240809,115500,15508680,3525,3525,3525,3525,0
20240809,115400,15508680,3525,3525,3525,3525,0
20240809,115300,15508680,3525,3525,3525,3525,0
20240809,115200,15508680,3525,3525,3525,3525,0
20240809,115100,15508680,3525,3525,3525,3525,5
20240809,115000,15491055,3525,3525,3525,3525,0
20240809,114900,15491055,3525,3525,3525,3525,5
20240809,114800,15473430,3525,3525,3525,3525,0
20240809,114700,15473430,3525,3525,3525,3525,0
20240809,114600,15473430,3525,3525,3525,3525,0
20240809,114500,15473430,3525,3525,3525,3525,0
20240809,114400,15473430,3525,3525,3525,3525,0
20240809,114300,15473430,3525,3525,3525,3525,0
20240809,114200,15473430,3525,3525,3525,3525,0
20240809,114100,15473430,3525,3525,3525,3525,5
20240809,114000,15455805,3525,3525,3525,3525,5
20240809,113900,15438180,3525,3525,3525,3525,0
20240809,113800,15438180,3525,3525,3525,3525,0
20240809,113700,15438180,3525,3525,3525,3525,0
20240809,113600,15438180,3525,3525,3525,3525,0
20240809,113500,15438180,3525,3525,3525,3525,0
20240809,113400,15438180,3525,3525,3525,3525,0
20240809,113300,15438180,3525,3525,3525,3525,6
20240809,113200,15417030,3525,3525,3525,3525,0
20240809,113100,15417030,3525,3525,3525,3525,0
20240809,113000,15417030,3525,3525,3525,3525,12
20240809,112900,15374730,3525,3525,3525,3525,0
20240809,112800,15374730,3525,3525,3525,3525,0
20240809,112700,15374730,3525,3525,3525,3525,0
20240809,112600,15374730,3525,3525,3525,3525,0
20240809,112500,15374730,3525,3525,3525,3525,0
20240809,112400,15374730,3525,3525,3525,3525,0
20240809,112300,15374730,3525,3525,3525,3525,0
20240809,112200,15374730,3525,3520,3525,3520,25
20240809,112100,15286725,3520,3520,3520,3520,0
20240809,112000,15286725,3520,3520,3520,3520,0
20240809,111900,15286725,3520,3520,3520,3520,0
20240809,111800,15286725,3520,3520,3520,3520,0
20240809,111700,15286725,3520,3520,3520,3520,0
20240809,111600,15286725,3520,3520,3520,3520,6
20240809,111500,15265605,3540,3540,3540,3540,0
20240809,111400,15265605,3540,3540,3540,3540,0
20240809,111300,15265605,3540,3540,3540,3540,0
20240809,111200,15265605,3540,3540,3540,3540,0
20240809,111100,15265605,3540,3510,3540,3500,82
20240809,111000,14977055,3500,3500,3500,3500,0
20240809,110900,14977055,3500,3500,3500,3500,0
20240809,110800,14977055,3500,3500,3500,3500,0
20240809,110700,14977055,3500,3500,3500,3500,0
20240809,110600,14977055,3500,3500,3500,3500,0
20240809,110500,14977055,3500,3500,3500,3500,0
20240809,110400,14977055,3500,3500,3500,3500,31
20240809,110300,14868555,3535,3535,3535,3535,0
20240809,110200,14868555,3535,3535,3535,3535,0
20240809,110100,14868555,3535,3535,3535,3535,0
20240809,110000,14868555,3535,3505,3535,3490,83
20240809,105900,14576975,3505,3505,3505,3505,0
20240809,105800,14576975,3505,3505,3505,3505,5
20240809,105700,14559450,3505,3505,3505,3505,3
20240809,105600,14548935,3535,3500,3535,3490,140
20240809,105500,14056855,3500,3500,3510,3490,221
20240809,105400,13283865,3505,3505,3505,3505,16
20240809,105300,13227785,3510,3510,3510,3510,0
20240809,105200,13227785,3510,3510,3510,3510,0
20240809,105100,13227785,3510,3510,3510,3510,5
20240809,105000,13210235,3510,3510,3510,3510,0
20240809,104900,13210235,3510,3510,3510,3510,0
20240809,104800,13210235,3510,3510,3510,3510,10
20240809,104700,13175135,3510,3510,3510,3510,0
20240809,104600,13175135,3510,3510,3510,3510,0
20240809,104500,13175135,3510,3510,3510,3510,0
20240809,104400,13175135,3510,3510,3510,3510,0
20240809,104300,13175135,3510,3510,3510,3510,0
20240809,104200,13175135,3510,3510,3510,3510,0
20240809,104100,13175135,3510,3510,3510,3510,0
20240809,104000,13175135,3510,3510,3510,3510,0
20240809,103900,13175135,3510,3510,3510,3510,0
20240809,103800,13175135,3510,3510,3510,3510,0
20240809,103700,13175135,3510,3510,3510,3510,0
20240809,103600,13175135,3510,3510,3510,3510,5
20240809,103500,13157585,3510,3510,3510,3510,0
20240809,103400,13157585,3510,3510,3510,3510,0
20240809,103300,13157585,3510,3510,3510,3510,0
20240809,103200,13157585,3510,3510,3510,3510,0
20240809,103100,13157585,3510,3510,3510,3510,6
20240809,103000,13136525,3510,3510,3510,3510,0
20240809,102900,13136525,3510,3510,3510,3510,0
20240809,102800,13136525,3510,3510,3510,3510,0
20240809,102700,13136525,3510,3510,3510,3510,0
20240809,102600,13136525,3510,3510,3510,3510,6
20240809,102500,13115465,3505,3505,3505,3505,0
20240809,102400,13115465,3505,3505,3505,3505,0
20240809,102300,13115465,3505,3505,3505,3505,0
20240809,102200,13115465,3505,3505,3505,3505,0
20240809,102100,13115465,3505,3505,3505,3505,1
20240809,102000,13111960,3505,3515,3515,3505,327
20240809,101900,11964460,3520,3520,3520,3520,0
20240809,101800,11964460,3520,3520,3520,3520,6
20240809,101700,11943340,3515,3515,3515,3515,0
20240809,101600,11943340,3515,3515,3515,3515,0
20240809,101500,11943340,3515,3515,3515,3515,0
20240809,101400,11943340,3515,3515,3515,3515,1
20240809,101300,11939825,3510,3510,3510,3510,64
20240809,101200,11715185,3510,3510,3510,3510,0
20240809,101100,11715185,3510,3510,3510,3510,73
20240809,101000,11458955,3510,3510,3510,3510,0
20240809,100900,11458955,3510,3510,3510,3510,0
20240809,100800,11458955,3510,3510,3510,3510,0
20240809,100700,11458955,3510,3510,3510,3510,0
20240809,100600,11458955,3510,3510,3510,3510,13
20240809,100500,11413325,3510,3510,3510,3510,0
20240809,100400,11413325,3510,3510,3510,3510,0
20240809,100300,11413325,3510,3510,3510,3510,0
20240809,100200,11413325,3510,3510,3510,3510,0
20240809,100100,11413325,3510,3510,3510,3510,0
20240809,100000,11413325,3510,3510,3510,3510,0
20240809,095900,11413325,3510,3510,3510,3510,0
20240809,095800,11413325,3510,3510,3510,3510,0
20240809,095700,11413325,3510,3510,3510,3510,1
20240809,095600,11409815,3510,3510,3510,3510,5
20240809,095500,11392265,3510,3510,3510,3510,0
20240809,095400,11392265,3510,3510,3510,3510,0
20240809,095300,11392265,3510,3510,3510,3510,0
20240809,095200,11392265,3510,3510,3510,3510,5
20240809,095100,11374715,3510,3510,3510,3510,0
20240809,095000,11374715,3510,3510,3510,3510,0
20240809,094900,11374715,3510,3510,3510,3510,0
20240809,094800,11374715,3510,3510,3510,3510,0
20240809,094700,11374715,3510,3510,3510,3510,0
20240809,094600,11374715,3510,3510,3510,3510,10
20240809,094500,11339615,3510,3510,3510,3510,0
20240809,094400,11339615,3510,3510,3510,3510,1
20240809,094300,11336105,3515,3515,3515,3515,0
20240809,094200,11336105,3515,3515,3515,3515,0
20240809,094100,11336105,3515,3515,3515,3515,1
20240809,094000,11332590,3510,3510,3510,3510,15
20240809,093900,11279940,3535,3520,3535,3520,20
20240809,093800,11209465,3510,3510,3510,3510,2
20240809,093700,11202445,3510,3510,3510,3510,0
20240809,093600,11202445,3510,3510,3510,3510,0
20240809,093500,11202445,3510,3510,3510,3510,28
20240809,093400,11104165,3505,3505,3505,3505,0
20240809,093300,11104165,3505,3505,3505,3505,0
20240809,093200,11104165,3505,3505,3505,3505,0
20240809,093100,11104165,3505,3505,3505,3505,0
20240809,093000,11104165,3505,3505,3505,3505,0
20240809,092900,11104165,3505,3505,3505,3505,1
20240809,092800,11100660,3495,3495,3495,3495,1
20240809,092700,11097165,3540,3500,3540,3500,100
20240809,092600,10744255,3520,3490,3520,3490,79
20240809,092500,10467780,3505,3505,3505,3505,0
20240809,092400,10467780,3505,3505,3505,3505,39
20240809,092300,10331085,3510,3505,3510,3495,246
20240809,092200,9470580,3505,3495,3505,3495,8
20240809,092100,9442575,3485,3485,3485,3485,0
20240809,092000,9442575,3485,3490,3490,3485,60
20240809,091900,9233225,3490,3490,3490,3490,1
20240809,091800,9229735,3490,3500,3550,3490,118
20240809,091700,8816790,3485,3490,3490,3485,5
20240809,091600,8799345,3485,3485,3490,3485,36
20240809,091500,8673880,3490,3490,3490,3490,1
20240809,091400,8670390,3500,3490,3500,3490,3
20240809,091300,8659900,3490,3490,3490,3490,0
20240809,091200,8659900,3490,3490,3490,3490,1
20240809,091100,8656410,3490,3505,3505,3490,34
20240809,091000,8537255,3550,3495,3550,3495,4
20240809,090900,8523160,3495,3500,3500,3495,27
20240809,090800,8428790,3500,3500,3520,3490,101
20240809,090700,8073360,3500,3485,3520,3480,77
20240809,090600,7804845,3485,3485,3485,3485,500
20240809,090500,6062345,3480,3480,3480,3480,1
20240809,090400,6058865,3480,3480,3480,3480,1
20240809,090300,6055385,3485,3480,3485,3480,2
20240809,090200,6048420,3485,3485,3485,3485,1
20240809,090100,6044935,3480,3485,3485,3480,1017
20240809,090000,2500695,3485,3480,3485,3480,718