KissMeData/331920/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,211100,90796650,3560,3560,3560,3560,129
20240806,211000,90796650,3560,3560,3560,3560,0
20240806,210900,90796650,3560,3560,3560,3560,0
20240806,210800,90796650,3560,3560,3560,3560,0
20240806,210700,90796650,3560,3560,3560,3560,0
20240806,210600,90796650,3560,3560,3560,3560,0
20240806,210500,90796650,3560,3560,3560,3560,0
20240806,210400,90796650,3560,3560,3560,3560,0
20240806,210300,90796650,3560,3560,3560,3560,0
20240806,210200,90796650,3560,3560,3560,3560,0
20240806,210100,90796650,3560,3560,3560,3560,0
20240806,210000,90796650,3560,3560,3560,3560,0
20240806,205900,90796650,3560,3560,3560,3560,0
20240806,205800,90796650,3560,3560,3560,3560,0
20240806,205700,90796650,3560,3560,3560,3560,0
20240806,205600,90796650,3560,3560,3560,3560,0
20240806,205500,90796650,3560,3560,3560,3560,0
20240806,205400,90796650,3560,3560,3560,3560,0
20240806,205300,90796650,3560,3560,3560,3560,0
20240806,205200,90796650,3560,3560,3560,3560,0
20240806,205100,90796650,3560,3560,3560,3560,0
20240806,205000,90796650,3560,3560,3560,3560,0
20240806,204900,90796650,3560,3560,3560,3560,0
20240806,204800,90796650,3560,3560,3560,3560,0
20240806,204700,90796650,3560,3560,3560,3560,0
20240806,204600,90796650,3560,3560,3560,3560,0
20240806,204500,90796650,3560,3560,3560,3560,0
20240806,204400,90796650,3560,3560,3560,3560,0
20240806,204300,90796650,3560,3560,3560,3560,0
20240806,204200,90796650,3560,3560,3560,3560,0
20240806,204100,90796650,3560,3560,3560,3560,129
20240806,204000,90796650,3560,3560,3560,3560,0
20240806,203900,90796650,3560,3560,3560,3560,0
20240806,203800,90796650,3560,3560,3560,3560,0
20240806,203700,90796650,3560,3560,3560,3560,0
20240806,203600,90796650,3560,3560,3560,3560,0
20240806,203500,90796650,3560,3560,3560,3560,0
20240806,203400,90796650,3560,3560,3560,3560,0
20240806,203300,90796650,3560,3560,3560,3560,0
20240806,203200,90796650,3560,3560,3560,3560,0
20240806,203100,90796650,3560,3560,3560,3560,0
20240806,203000,90796650,3560,3560,3560,3560,0
20240806,202900,90796650,3560,3560,3560,3560,0
20240806,202800,90796650,3560,3560,3560,3560,0
20240806,202700,90796650,3560,3560,3560,3560,0
20240806,202600,90796650,3560,3560,3560,3560,0
20240806,202500,90796650,3560,3560,3560,3560,0
20240806,202400,90796650,3560,3560,3560,3560,0
20240806,202300,90796650,3560,3560,3560,3560,0
20240806,202200,90796650,3560,3560,3560,3560,0
20240806,202100,90796650,3560,3560,3560,3560,0
20240806,202000,90796650,3560,3560,3560,3560,0
20240806,201900,90796650,3560,3560,3560,3560,0
20240806,201800,90796650,3560,3560,3560,3560,0
20240806,201700,90796650,3560,3560,3560,3560,0
20240806,201600,90796650,3560,3560,3560,3560,0
20240806,201500,90796650,3560,3560,3560,3560,0
20240806,201400,90796650,3560,3560,3560,3560,0
20240806,201300,90796650,3560,3560,3560,3560,0
20240806,201200,90796650,3560,3560,3560,3560,0
20240806,201100,90796650,3560,3560,3560,3560,129
20240806,201000,90796650,3560,3560,3560,3560,0
20240806,200900,90796650,3560,3560,3560,3560,0
20240806,200800,90796650,3560,3560,3560,3560,0
20240806,200700,90796650,3560,3560,3560,3560,0
20240806,200600,90796650,3560,3560,3560,3560,0
20240806,200500,90796650,3560,3560,3560,3560,0
20240806,200400,90796650,3560,3560,3560,3560,0
20240806,200300,90796650,3560,3560,3560,3560,0
20240806,200200,90796650,3560,3560,3560,3560,0
20240806,200100,90796650,3560,3560,3560,3560,0
20240806,200000,90796650,3560,3560,3560,3560,0
20240806,195900,90796650,3560,3560,3560,3560,0
20240806,195800,90796650,3560,3560,3560,3560,0
20240806,195700,90796650,3560,3560,3560,3560,0
20240806,195600,90796650,3560,3560,3560,3560,0
20240806,195500,90796650,3560,3560,3560,3560,0
20240806,195400,90796650,3560,3560,3560,3560,0
20240806,195300,90796650,3560,3560,3560,3560,0
20240806,195200,90796650,3560,3560,3560,3560,0
20240806,195100,90796650,3560,3560,3560,3560,0
20240806,195000,90796650,3560,3560,3560,3560,0
20240806,194900,90796650,3560,3560,3560,3560,0
20240806,194800,90796650,3560,3560,3560,3560,0
20240806,194700,90796650,3560,3560,3560,3560,0
20240806,194600,90796650,3560,3560,3560,3560,0
20240806,194500,90796650,3560,3560,3560,3560,0
20240806,194400,90796650,3560,3560,3560,3560,0
20240806,194300,90796650,3560,3560,3560,3560,0
20240806,194200,90796650,3560,3560,3560,3560,0
20240806,194100,90796650,3560,3560,3560,3560,129
20240806,194000,90796650,3560,3560,3560,3560,0
20240806,193900,90796650,3560,3560,3560,3560,0
20240806,193800,90796650,3560,3560,3560,3560,0
20240806,193700,90796650,3560,3560,3560,3560,0
20240806,193600,90796650,3560,3560,3560,3560,0
20240806,193500,90796650,3560,3560,3560,3560,0
20240806,193400,90796650,3560,3560,3560,3560,0
20240806,193300,90796650,3560,3560,3560,3560,0
20240806,193200,90796650,3560,3560,3560,3560,0
20240806,193100,90796650,3560,3560,3560,3560,0
20240806,193000,90796650,3560,3560,3560,3560,0
20240806,192900,90796650,3560,3560,3560,3560,0
20240806,192800,90796650,3560,3560,3560,3560,0
20240806,192700,90796650,3560,3560,3560,3560,0
20240806,192600,90796650,3560,3560,3560,3560,0
20240806,192500,90796650,3560,3560,3560,3560,0
20240806,192400,90796650,3560,3560,3560,3560,0
20240806,192300,90796650,3560,3560,3560,3560,0
20240806,192200,90796650,3560,3560,3560,3560,0
20240806,192100,90796650,3560,3560,3560,3560,0
20240806,192000,90796650,3560,3560,3560,3560,0
20240806,191900,90796650,3560,3560,3560,3560,0
20240806,191800,90796650,3560,3560,3560,3560,0
20240806,191700,90796650,3560,3560,3560,3560,0
20240806,191600,90796650,3560,3560,3560,3560,0
20240806,191500,90796650,3560,3560,3560,3560,0
20240806,191400,90796650,3560,3560,3560,3560,0
20240806,191300,90796650,3560,3560,3560,3560,0
20240806,191200,90796650,3560,3560,3560,3560,0
20240806,191100,90796650,3560,3560,3560,3560,129
20240806,191000,90796650,3560,3560,3560,3560,0
20240806,190900,90796650,3560,3560,3560,3560,0
20240806,190800,90796650,3560,3560,3560,3560,0
20240806,190700,90796650,3560,3560,3560,3560,0
20240806,190600,90796650,3560,3560,3560,3560,0
20240806,190500,90796650,3560,3560,3560,3560,0
20240806,190400,90796650,3560,3560,3560,3560,0
20240806,190300,90796650,3560,3560,3560,3560,0
20240806,190200,90796650,3560,3560,3560,3560,0
20240806,190100,90796650,3560,3560,3560,3560,0
20240806,190000,90796650,3560,3560,3560,3560,0
20240806,185900,90796650,3560,3560,3560,3560,0
20240806,185800,90796650,3560,3560,3560,3560,0
20240806,185700,90796650,3560,3560,3560,3560,0
20240806,185600,90796650,3560,3560,3560,3560,0
20240806,185500,90796650,3560,3560,3560,3560,0
20240806,185400,90796650,3560,3560,3560,3560,0
20240806,185300,90796650,3560,3560,3560,3560,0
20240806,185200,90796650,3560,3560,3560,3560,0
20240806,185100,90796650,3560,3560,3560,3560,0
20240806,185000,90796650,3560,3560,3560,3560,0
20240806,184900,90796650,3560,3560,3560,3560,0
20240806,184800,90796650,3560,3560,3560,3560,0
20240806,184700,90796650,3560,3560,3560,3560,0
20240806,184600,90796650,3560,3560,3560,3560,0
20240806,184500,90796650,3560,3560,3560,3560,0
20240806,184400,90796650,3560,3560,3560,3560,0
20240806,184300,90796650,3560,3560,3560,3560,0
20240806,184200,90796650,3560,3560,3560,3560,0
20240806,184100,90796650,3560,3560,3560,3560,129
20240806,184000,90796650,3560,3560,3560,3560,0
20240806,183900,90796650,3560,3560,3560,3560,0
20240806,183800,90796650,3560,3560,3560,3560,0
20240806,183700,90796650,3560,3560,3560,3560,0
20240806,183600,90796650,3560,3560,3560,3560,0
20240806,183500,90796650,3560,3560,3560,3560,0
20240806,183400,90796650,3560,3560,3560,3560,0
20240806,183300,90796650,3560,3560,3560,3560,0
20240806,183200,90796650,3560,3560,3560,3560,0
20240806,183100,90796650,3560,3560,3560,3560,0
20240806,183000,90796650,3560,3560,3560,3560,0
20240806,182900,90796650,3560,3560,3560,3560,0
20240806,182800,90796650,3560,3560,3560,3560,0
20240806,182700,90796650,3560,3560,3560,3560,0
20240806,182600,90796650,3560,3560,3560,3560,0
20240806,182500,90796650,3560,3560,3560,3560,0
20240806,182400,90796650,3560,3560,3560,3560,0
20240806,182300,90796650,3560,3560,3560,3560,0
20240806,182200,90796650,3560,3560,3560,3560,0
20240806,182100,90796650,3560,3560,3560,3560,0
20240806,182000,90796650,3560,3560,3560,3560,0
20240806,181900,90796650,3560,3560,3560,3560,0
20240806,181800,90796650,3560,3560,3560,3560,0
20240806,181700,90796650,3560,3560,3560,3560,0
20240806,181600,90796650,3560,3560,3560,3560,0
20240806,181500,90796650,3560,3560,3560,3560,0
20240806,181400,90796650,3560,3560,3560,3560,0
20240806,181300,90796650,3560,3560,3560,3560,0
20240806,181200,90796650,3560,3560,3560,3560,0
20240806,181100,90796650,3560,3560,3560,3560,129
20240806,181000,90796650,3560,3560,3560,3560,0
20240806,180900,90796650,3560,3560,3560,3560,0
20240806,180800,90796650,3560,3560,3560,3560,0
20240806,180700,90796650,3560,3560,3560,3560,0
20240806,180600,90796650,3560,3560,3560,3560,0
20240806,180500,90796650,3560,3560,3560,3560,0
20240806,180400,90796650,3560,3560,3560,3560,0
20240806,180300,90796650,3560,3560,3560,3560,0
20240806,180200,90796650,3560,3560,3560,3560,0
20240806,180100,90796650,3560,3560,3560,3560,0
20240806,180000,90796650,3560,3560,3560,3560,0
20240806,175900,90796650,3560,3560,3560,3560,0
20240806,175800,90796650,3560,3560,3560,3560,0
20240806,175700,90796650,3560,3560,3560,3560,0
20240806,175600,90796650,3560,3560,3560,3560,0
20240806,175500,90796650,3560,3560,3560,3560,0
20240806,175400,90796650,3560,3560,3560,3560,0
20240806,175300,90796650,3560,3560,3560,3560,0
20240806,175200,90796650,3560,3560,3560,3560,0
20240806,175100,90796650,3560,3560,3560,3560,0
20240806,175000,90796650,3560,3560,3560,3560,0
20240806,174900,90796650,3560,3560,3560,3560,0
20240806,174800,90796650,3560,3560,3560,3560,0
20240806,174700,90796650,3560,3560,3560,3560,0
20240806,174600,90796650,3560,3560,3560,3560,0
20240806,174500,90796650,3560,3560,3560,3560,0
20240806,174400,90796650,3560,3560,3560,3560,0
20240806,174300,90796650,3560,3560,3560,3560,0
20240806,174200,90796650,3560,3560,3560,3560,0
20240806,174100,90796650,3560,3560,3560,3560,129
20240806,174000,90796650,3560,3560,3560,3560,0
20240806,173900,90796650,3560,3560,3560,3560,0
20240806,173800,90796650,3560,3560,3560,3560,0
20240806,173700,90796650,3560,3560,3560,3560,0
20240806,173600,90796650,3560,3560,3560,3560,0
20240806,173500,90796650,3560,3560,3560,3560,0
20240806,173400,90796650,3560,3560,3560,3560,0
20240806,173300,90796650,3560,3560,3560,3560,0
20240806,173200,90796650,3560,3560,3560,3560,0
20240806,173100,90796650,3560,3560,3560,3560,0
20240806,173000,90796650,3560,3560,3560,3560,0
20240806,172900,90796650,3560,3560,3560,3560,0
20240806,172800,90796650,3560,3560,3560,3560,0
20240806,172700,90796650,3560,3560,3560,3560,0
20240806,172600,90796650,3560,3560,3560,3560,0
20240806,172500,90796650,3560,3560,3560,3560,0
20240806,172400,90796650,3560,3560,3560,3560,0
20240806,172300,90796650,3560,3560,3560,3560,0
20240806,172200,90796650,3560,3560,3560,3560,0
20240806,172100,90796650,3560,3560,3560,3560,0
20240806,172000,90796650,3560,3560,3560,3560,0
20240806,171900,90796650,3560,3560,3560,3560,0
20240806,171800,90796650,3560,3560,3560,3560,0
20240806,171700,90796650,3560,3560,3560,3560,0
20240806,171600,90796650,3560,3560,3560,3560,0
20240806,171500,90796650,3560,3560,3560,3560,0
20240806,171400,90796650,3560,3560,3560,3560,0
20240806,171300,90796650,3560,3560,3560,3560,0
20240806,171200,90796650,3560,3560,3560,3560,0
20240806,171100,90796650,3560,3560,3560,3560,129
20240806,171000,90796650,3560,3560,3560,3560,0
20240806,170900,90796650,3560,3560,3560,3560,0
20240806,170800,90796650,3560,3560,3560,3560,0
20240806,170700,90796650,3560,3560,3560,3560,0
20240806,170600,90796650,3560,3560,3560,3560,0
20240806,170500,90796650,3560,3560,3560,3560,0
20240806,170400,90796650,3560,3560,3560,3560,0
20240806,170300,90796650,3560,3560,3560,3560,0
20240806,170200,90796650,3560,3560,3560,3560,0
20240806,170100,90796650,3560,3560,3560,3560,0
20240806,170000,90796650,3560,3560,3560,3560,0
20240806,165900,90796650,3560,3560,3560,3560,0
20240806,165800,90796650,3560,3560,3560,3560,0
20240806,165700,90796650,3560,3560,3560,3560,0
20240806,165600,90796650,3560,3560,3560,3560,0
20240806,165500,90796650,3560,3560,3560,3560,0
20240806,165400,90796650,3560,3560,3560,3560,0
20240806,165300,90796650,3560,3560,3560,3560,0
20240806,165200,90796650,3560,3560,3560,3560,0
20240806,165100,90796650,3560,3560,3560,3560,0
20240806,165000,90796650,3560,3560,3560,3560,0
20240806,164900,90796650,3560,3560,3560,3560,0
20240806,164800,90796650,3560,3560,3560,3560,0
20240806,164700,90796650,3560,3560,3560,3560,0
20240806,164600,90796650,3560,3560,3560,3560,0
20240806,164500,90796650,3560,3560,3560,3560,0
20240806,164400,90796650,3560,3560,3560,3560,0
20240806,164300,90796650,3560,3560,3560,3560,0
20240806,164200,90796650,3560,3560,3560,3560,0
20240806,164100,90796650,3560,3560,3560,3560,129
20240806,164000,90796650,3560,3560,3560,3560,0
20240806,163900,90796650,3560,3560,3560,3560,0
20240806,163800,90796650,3560,3560,3560,3560,0
20240806,163700,90796650,3560,3560,3560,3560,0
20240806,163600,90796650,3560,3560,3560,3560,0
20240806,163500,90796650,3560,3560,3560,3560,0
20240806,163400,90796650,3560,3560,3560,3560,0
20240806,163300,90796650,3560,3560,3560,3560,0
20240806,163200,90796650,3560,3560,3560,3560,0
20240806,163100,90796650,3560,3560,3560,3560,0
20240806,163000,90796650,3560,3560,3560,3560,0
20240806,162900,90796650,3560,3560,3560,3560,0
20240806,162800,90796650,3560,3560,3560,3560,0
20240806,162700,90796650,3560,3560,3560,3560,0
20240806,162600,90796650,3560,3560,3560,3560,0
20240806,162500,90796650,3560,3560,3560,3560,0
20240806,162400,90796650,3560,3560,3560,3560,0
20240806,162300,90796650,3560,3560,3560,3560,0
20240806,162200,90796650,3560,3560,3560,3560,0
20240806,162100,90796650,3560,3560,3560,3560,0
20240806,162000,90796650,3560,3560,3560,3560,0
20240806,161900,90796650,3560,3560,3560,3560,0
20240806,161800,90796650,3560,3560,3560,3560,0
20240806,161700,90796650,3560,3560,3560,3560,0
20240806,161600,90796650,3560,3560,3560,3560,0
20240806,161500,90796650,3560,3560,3560,3560,0
20240806,161400,90796650,3560,3560,3560,3560,0
20240806,161300,90796650,3560,3560,3560,3560,0
20240806,161200,90796650,3560,3560,3560,3560,0
20240806,161100,90796650,3560,3560,3560,3560,129
20240806,161000,90796650,3560,3560,3560,3560,0
20240806,160900,90796650,3560,3560,3560,3560,0
20240806,160800,90796650,3560,3560,3560,3560,0
20240806,160700,90796650,3560,3560,3560,3560,0
20240806,160600,90796650,3560,3560,3560,3560,0
20240806,160500,90796650,3560,3560,3560,3560,0
20240806,160400,90796650,3560,3560,3560,3560,0
20240806,160300,90796650,3560,3560,3560,3560,0
20240806,160200,90796650,3560,3560,3560,3560,0
20240806,160100,90796650,3560,3560,3560,3560,0
20240806,160000,90796650,3560,3560,3560,3560,0
20240806,155900,90796650,3560,3560,3560,3560,0
20240806,155800,90796650,3560,3560,3560,3560,0
20240806,155700,90796650,3560,3560,3560,3560,0
20240806,155600,90796650,3560,3560,3560,3560,0
20240806,155500,90796650,3560,3560,3560,3560,0
20240806,155400,90796650,3560,3560,3560,3560,0
20240806,155300,90796650,3560,3560,3560,3560,0
20240806,155200,90796650,3560,3560,3560,3560,0
20240806,155100,90796650,3560,3560,3560,3560,0
20240806,155000,90796650,3560,3560,3560,3560,0
20240806,154900,90796650,3560,3560,3560,3560,0
20240806,154800,90796650,3560,3560,3560,3560,0
20240806,154700,90796650,3560,3560,3560,3560,0
20240806,154600,90796650,3560,3560,3560,3560,0
20240806,154500,90796650,3560,3560,3560,3560,0
20240806,154400,90796650,3560,3560,3560,3560,0
20240806,154300,90796650,3560,3560,3560,3560,0
20240806,154200,90796650,3560,3560,3560,3560,0
20240806,154100,90796650,3560,3560,3560,3560,129
20240806,154000,90796650,3560,3560,3560,3560,0
20240806,153900,90796650,3560,3560,3560,3560,0
20240806,153800,90796650,3560,3560,3560,3560,0
20240806,153700,90796650,3560,3560,3560,3560,0
20240806,153600,90796650,3560,3560,3560,3560,0
20240806,153500,90796650,3560,3560,3560,3560,0
20240806,153400,90796650,3560,3560,3560,3560,0
20240806,153300,90796650,3560,3560,3560,3560,0
20240806,153200,90796650,3560,3560,3560,3560,0
20240806,153100,90796650,3560,3560,3560,3560,0
20240806,153000,90796650,3560,3560,3560,3560,129
20240806,152900,90337410,3560,3560,3560,3560,0
20240806,152800,90337410,3560,3560,3560,3560,0
20240806,152700,90337410,3560,3560,3560,3560,0
20240806,152600,90337410,3560,3560,3560,3560,0
20240806,152500,90337410,3560,3560,3560,3560,0
20240806,152400,90337410,3560,3560,3560,3560,0
20240806,152300,90337410,3560,3560,3560,3560,0
20240806,152200,90337410,3560,3560,3560,3560,0
20240806,152100,90337410,3560,3560,3560,3560,0
20240806,152000,90337410,3560,3560,3560,3560,0
20240806,151900,90337410,3560,3560,3560,3535,38
20240806,151800,90202905,3560,3530,3560,3530,113
20240806,151700,89803675,3555,3555,3555,3555,5
20240806,151600,89785900,3530,3530,3530,3530,0
20240806,151500,89785900,3530,3535,3535,3530,28
20240806,151400,89687055,3560,3560,3560,3560,0
20240806,151300,89687055,3560,3560,3560,3560,0
20240806,151200,89687055,3560,3560,3560,3560,0
20240806,151100,89687055,3560,3560,3560,3560,0
20240806,151000,89687055,3560,3560,3560,3560,0
20240806,150900,89687055,3560,3560,3560,3560,1
20240806,150800,89683495,3560,3560,3560,3560,1
20240806,150700,89679935,3560,3560,3560,3560,7
20240806,150600,89655015,3560,3560,3560,3560,0
20240806,150500,89655015,3560,3560,3560,3560,0
20240806,150400,89655015,3560,3560,3560,3560,0
20240806,150300,89655015,3560,3560,3560,3560,3
20240806,150200,89644335,3560,3560,3560,3560,0
20240806,150100,89644335,3560,3530,3560,3530,9
20240806,150000,89612475,3560,3560,3560,3560,5
20240806,145900,89594675,3560,3555,3560,3555,23
20240806,145800,89512865,3555,3530,3555,3525,503
20240806,145700,87738550,3555,3555,3555,3555,2
20240806,145600,87731440,3555,3555,3555,3555,141
20240806,145500,87230185,3555,3530,3555,3530,1010
20240806,145400,83664635,3555,3555,3555,3555,0
20240806,145300,83664635,3555,3555,3555,3555,0
20240806,145200,83664635,3555,3555,3555,3555,0
20240806,145100,83664635,3555,3555,3555,3555,0
20240806,145000,83664635,3555,3555,3555,3555,11
20240806,144900,83625530,3555,3555,3555,3555,4
20240806,144800,83611310,3555,3555,3555,3555,10
20240806,144700,83575760,3555,3555,3555,3530,2706
20240806,144600,74023430,3555,3555,3555,3555,17
20240806,144500,73962995,3555,3555,3555,3555,0
20240806,144400,73962995,3555,3555,3555,3555,0
20240806,144300,73962995,3555,3555,3555,3555,0
20240806,144200,73962995,3555,3555,3555,3555,0
20240806,144100,73962995,3555,3555,3555,3555,1
20240806,144000,73959440,3545,3545,3545,3545,0
20240806,143900,73959440,3545,3545,3545,3545,0
20240806,143800,73959440,3545,3545,3545,3545,0
20240806,143700,73959440,3545,3545,3545,3545,12
20240806,143600,73916900,3545,3545,3545,3545,0
20240806,143500,73916900,3545,3545,3545,3545,0
20240806,143400,73916900,3545,3545,3545,3545,0
20240806,143300,73916900,3545,3545,3545,3545,1
20240806,143200,73913355,3545,3545,3545,3545,0
20240806,143100,73913355,3545,3545,3545,3545,0
20240806,143000,73913355,3545,3545,3545,3545,2
20240806,142900,73906265,3545,3545,3545,3545,0
20240806,142800,73906265,3545,3545,3545,3545,0
20240806,142700,73906265,3545,3545,3545,3545,1
20240806,142600,73902720,3545,3545,3545,3545,0
20240806,142500,73902720,3545,3545,3545,3545,0
20240806,142400,73902720,3545,3545,3545,3545,0
20240806,142300,73902720,3545,3545,3545,3545,0
20240806,142200,73902720,3545,3545,3545,3545,0
20240806,142100,73902720,3545,3545,3545,3545,0
20240806,142000,73902720,3545,3545,3545,3545,0
20240806,141900,73902720,3545,3545,3545,3545,0
20240806,141800,73902720,3545,3545,3545,3545,0
20240806,141700,73902720,3545,3545,3545,3545,0
20240806,141600,73902720,3545,3545,3545,3545,0
20240806,141500,73902720,3545,3545,3545,3545,0
20240806,141400,73902720,3545,3545,3545,3545,0
20240806,141300,73902720,3545,3545,3545,3545,0
20240806,141200,73902720,3545,3545,3545,3545,0
20240806,141100,73902720,3545,3545,3545,3545,0
20240806,141000,73902720,3545,3545,3545,3545,0
20240806,140900,73902720,3545,3545,3545,3545,0
20240806,140800,73902720,3545,3545,3545,3545,0
20240806,140700,73902720,3545,3545,3545,3545,1
20240806,140600,73899175,3545,3545,3545,3545,0
20240806,140500,73899175,3545,3545,3545,3545,1
20240806,140400,73895630,3525,3525,3525,3525,78
20240806,140300,73620680,3545,3545,3545,3545,0
20240806,140200,73620680,3545,3545,3545,3545,0
20240806,140100,73620680,3545,3545,3545,3545,0
20240806,140000,73620680,3545,3545,3545,3545,0
20240806,135900,73620680,3545,3545,3545,3545,0
20240806,135800,73620680,3545,3545,3545,3545,0
20240806,135700,73620680,3545,3545,3545,3545,0
20240806,135600,73620680,3545,3545,3545,3545,0
20240806,135500,73620680,3545,3545,3545,3545,0
20240806,135400,73620680,3545,3545,3545,3545,0
20240806,135300,73620680,3545,3545,3545,3545,4
20240806,135200,73606500,3545,3545,3545,3545,0
20240806,135100,73606500,3545,3545,3545,3545,0
20240806,135000,73606500,3545,3545,3545,3545,0
20240806,134900,73606500,3545,3545,3545,3545,0
20240806,134800,73606500,3545,3545,3545,3545,1
20240806,134700,73602955,3545,3545,3545,3545,0
20240806,134600,73602955,3545,3545,3545,3545,0
20240806,134500,73602955,3545,3545,3545,3545,0
20240806,134400,73602955,3545,3545,3545,3545,0
20240806,134300,73602955,3545,3545,3545,3545,0
20240806,134200,73602955,3545,3545,3545,3545,0
20240806,134100,73602955,3545,3545,3545,3545,1
20240806,134000,73599410,3545,3545,3545,3545,0
20240806,133900,73599410,3545,3545,3545,3545,0
20240806,133800,73599410,3545,3545,3545,3545,0
20240806,133700,73599410,3545,3545,3545,3545,0
20240806,133600,73599410,3545,3545,3545,3545,0
20240806,133500,73599410,3545,3545,3545,3545,0
20240806,133400,73599410,3545,3545,3545,3545,0
20240806,133300,73599410,3545,3545,3545,3545,0
20240806,133200,73599410,3545,3545,3545,3545,0
20240806,133100,73599410,3545,3545,3545,3545,0
20240806,133000,73599410,3545,3545,3545,3545,0
20240806,132900,73599410,3545,3545,3545,3545,0
20240806,132800,73599410,3545,3545,3545,3545,1
20240806,132700,73595865,3525,3525,3525,3525,0
20240806,132600,73595865,3525,3525,3525,3525,0
20240806,132500,73595865,3525,3525,3525,3525,0
20240806,132400,73595865,3525,3525,3525,3525,0
20240806,132300,73595865,3525,3525,3525,3525,1356
20240806,132200,68815965,3525,3525,3525,3525,0
20240806,132100,68815965,3525,3525,3525,3525,0
20240806,132000,68815965,3525,3525,3525,3525,0
20240806,131900,68815965,3525,3525,3525,3525,0
20240806,131800,68815965,3525,3540,3540,3525,100
20240806,131700,68463030,3555,3555,3555,3555,0
20240806,131600,68463030,3555,3555,3555,3555,0
20240806,131500,68463030,3555,3555,3555,3555,0
20240806,131400,68463030,3555,3555,3555,3555,1
20240806,131300,68459475,3525,3525,3525,3525,0
20240806,131200,68459475,3525,3550,3550,3525,616
20240806,131100,66286580,3555,3555,3555,3555,0
20240806,131000,66286580,3555,3555,3555,3555,0
20240806,130900,66286580,3555,3555,3555,3555,0
20240806,130800,66286580,3555,3555,3555,3555,0
20240806,130700,66286580,3555,3555,3555,3555,0
20240806,130600,66286580,3555,3555,3555,3555,0
20240806,130500,66286580,3555,3555,3555,3555,0
20240806,130400,66286580,3555,3555,3555,3555,1
20240806,130300,66283025,3560,3560,3560,3560,0
20240806,130200,66283025,3560,3560,3560,3560,0
20240806,130100,66283025,3560,3560,3560,3560,0
20240806,130000,66283025,3560,3560,3560,3560,0
20240806,125900,66283025,3560,3555,3560,3555,11
20240806,125800,66243910,3555,3555,3555,3555,0
20240806,125700,66243910,3555,3555,3555,3555,1
20240806,125600,66240355,3535,3535,3535,3535,0
20240806,125500,66240355,3535,3535,3535,3535,0
20240806,125400,66240355,3535,3535,3535,3535,0
20240806,125300,66240355,3535,3535,3535,3535,0
20240806,125200,66240355,3535,3535,3535,3535,10
20240806,125100,66205005,3530,3550,3550,3530,10
20240806,125000,66169655,3560,3560,3560,3560,0
20240806,124900,66169655,3560,3560,3560,3560,0
20240806,124800,66169655,3560,3560,3560,3560,182
20240806,124700,65521735,3570,3570,3570,3570,0
20240806,124600,65521735,3570,3570,3570,3570,0
20240806,124500,65521735,3570,3570,3570,3570,0
20240806,124400,65521735,3570,3570,3570,3570,0
20240806,124300,65521735,3570,3570,3570,3570,20
20240806,124200,65450335,3570,3570,3570,3570,0
20240806,124100,65450335,3570,3570,3570,3570,0
20240806,124000,65450335,3570,3570,3570,3570,0
20240806,123900,65450335,3570,3570,3570,3570,1
20240806,123800,65446765,3560,3565,3565,3560,30
20240806,123700,65339960,3570,3570,3570,3570,0
20240806,123600,65339960,3570,3570,3570,3570,0
20240806,123500,65339960,3570,3570,3570,3570,0
20240806,123400,65339960,3570,3570,3570,3570,0
20240806,123300,65339960,3570,3570,3570,3570,0
20240806,123200,65339960,3570,3570,3570,3570,0
20240806,123100,65339960,3570,3570,3570,3570,0
20240806,123000,65339960,3570,3570,3570,3570,0
20240806,122900,65339960,3570,3555,3570,3555,792
20240806,122800,62520625,3555,3555,3555,3555,0
20240806,122700,62520625,3555,3555,3560,3555,26
20240806,122600,62428190,3555,3555,3555,3555,30
20240806,122500,62321540,3555,3530,3555,3530,3
20240806,122400,62310900,3525,3525,3525,3525,0
20240806,122300,62310900,3525,3525,3525,3525,0
20240806,122200,62310900,3525,3525,3525,3525,0
20240806,122100,62310900,3525,3525,3525,3525,123
20240806,122000,61877325,3525,3525,3525,3525,0
20240806,121900,61877325,3525,3525,3525,3525,100
20240806,121800,61524825,3520,3520,3520,3520,24
20240806,121700,61440345,3520,3520,3520,3520,4
20240806,121600,61426265,3520,3520,3520,3520,0
20240806,121500,61426265,3520,3520,3520,3520,1
20240806,121400,61422745,3525,3525,3525,3525,0
20240806,121300,61422745,3525,3525,3525,3525,0
20240806,121200,61422745,3525,3525,3525,3525,0
20240806,121100,61422745,3525,3525,3525,3525,0
20240806,121000,61422745,3525,3525,3525,3525,0
20240806,120900,61422745,3525,3525,3525,3525,0
20240806,120800,61422745,3525,3525,3525,3525,0
20240806,120700,61422745,3525,3525,3525,3525,0
20240806,120600,61422745,3525,3525,3525,3525,0
20240806,120500,61422745,3525,3525,3525,3525,0
20240806,120400,61422745,3525,3525,3525,3525,0
20240806,120300,61422745,3525,3525,3525,3525,0
20240806,120200,61422745,3525,3525,3525,3525,0
20240806,120100,61422745,3525,3525,3525,3525,0
20240806,120000,61422745,3525,3525,3525,3525,0
20240806,115900,61422745,3525,3525,3525,3525,0
20240806,115800,61422745,3525,3525,3525,3525,0
20240806,115700,61422745,3525,3525,3525,3525,0
20240806,115600,61422745,3525,3525,3525,3525,0
20240806,115500,61422745,3525,3525,3525,3525,0
20240806,115400,61422745,3525,3525,3525,3525,2
20240806,115300,61415695,3525,3525,3525,3525,0
20240806,115200,61415695,3525,3525,3525,3525,1
20240806,115100,61412170,3525,3525,3525,3525,0
20240806,115000,61412170,3525,3525,3525,3525,0
20240806,114900,61412170,3525,3525,3525,3525,0
20240806,114800,61412170,3525,3525,3525,3525,0
20240806,114700,61412170,3525,3525,3525,3525,0
20240806,114600,61412170,3525,3525,3525,3525,0
20240806,114500,61412170,3525,3525,3525,3525,0
20240806,114400,61412170,3525,3525,3525,3525,0
20240806,114300,61412170,3525,3525,3525,3525,0
20240806,114200,61412170,3525,3525,3525,3525,0
20240806,114100,61412170,3525,3525,3525,3525,0
20240806,114000,61412170,3525,3525,3525,3525,0
20240806,113900,61412170,3525,3525,3525,3525,0
20240806,113800,61412170,3525,3495,3525,3495,2
20240806,113700,61405150,3495,3495,3495,3495,0
20240806,113600,61405150,3495,3495,3495,3495,109
20240806,113500,61024195,3555,3555,3555,3555,0
20240806,113400,61024195,3555,3555,3555,3555,0
20240806,113300,61024195,3555,3555,3555,3555,0
20240806,113200,61024195,3555,3555,3555,3555,0
20240806,113100,61024195,3555,3555,3555,3555,0
20240806,113000,61024195,3555,3555,3555,3555,0
20240806,112900,61024195,3555,3555,3555,3555,0
20240806,112800,61024195,3555,3555,3555,3555,0
20240806,112700,61024195,3555,3555,3555,3555,0
20240806,112600,61024195,3555,3555,3555,3555,0
20240806,112500,61024195,3555,3555,3555,3555,0
20240806,112400,61024195,3555,3555,3555,3555,0
20240806,112300,61024195,3555,3555,3555,3555,0
20240806,112200,61024195,3555,3555,3555,3555,0
20240806,112100,61024195,3555,3555,3555,3555,0
20240806,112000,61024195,3555,3555,3555,3555,0
20240806,111900,61024195,3555,3525,3555,3525,100
20240806,111800,60671665,3555,3555,3555,3555,0
20240806,111700,60671665,3555,3555,3555,3555,0
20240806,111600,60671665,3555,3555,3555,3555,0
20240806,111500,60671665,3555,3555,3555,3555,0
20240806,111400,60671665,3555,3555,3555,3555,0
20240806,111300,60671665,3555,3555,3555,3555,0
20240806,111200,60671665,3555,3555,3555,3555,0
20240806,111100,60671665,3555,3555,3555,3555,0
20240806,111000,60671665,3555,3555,3555,3555,0
20240806,110900,60671665,3555,3555,3555,3555,0
20240806,110800,60671665,3555,3555,3555,3555,0
20240806,110700,60671665,3555,3555,3555,3555,0
20240806,110600,60671665,3555,3555,3555,3555,0
20240806,110500,60671665,3555,3555,3555,3555,0
20240806,110400,60671665,3555,3555,3555,3555,0
20240806,110300,60671665,3555,3555,3555,3555,0
20240806,110200,60671665,3555,3555,3555,3555,0
20240806,110100,60671665,3555,3555,3555,3555,0
20240806,110000,60671665,3555,3555,3555,3555,0
20240806,105900,60671665,3555,3525,3555,3525,10
20240806,105800,60636310,3515,3515,3515,3515,40
20240806,105700,60495710,3510,3510,3510,3510,56
20240806,105600,60299150,3510,3510,3510,3510,0
20240806,105500,60299150,3510,3510,3510,3510,0
20240806,105400,60299150,3510,3510,3510,3510,0
20240806,105300,60299150,3510,3510,3510,3510,1
20240806,105200,60295640,3495,3495,3495,3495,0
20240806,105100,60295640,3495,3495,3495,3495,74
20240806,105000,60037010,3505,3505,3505,3505,0
20240806,104900,60037010,3505,3505,3505,3505,109
20240806,104800,59654965,3510,3510,3510,3510,0
20240806,104700,59654965,3510,3510,3510,3510,0
20240806,104600,59654965,3510,3510,3510,3510,0
20240806,104500,59654965,3510,3510,3510,3510,0
20240806,104400,59654965,3510,3510,3510,3510,1
20240806,104300,59651455,3495,3495,3495,3495,0
20240806,104200,59651455,3495,3495,3495,3495,0
20240806,104100,59651455,3495,3495,3495,3495,0
20240806,104000,59651455,3495,3495,3495,3495,0
20240806,103900,59651455,3495,3495,3495,3495,0
20240806,103800,59651455,3495,3495,3495,3495,18
20240806,103700,59588545,3470,3470,3470,3470,237
20240806,103600,58766155,3495,3495,3495,3495,0
20240806,103500,58766155,3495,3495,3495,3495,1
20240806,103400,58762660,3470,3470,3470,3470,0
20240806,103300,58762660,3470,3470,3470,3470,0
20240806,103200,58762660,3470,3470,3470,3470,0
20240806,103100,58762660,3470,3470,3470,3470,0
20240806,103000,58762660,3470,3495,3495,3470,1200
20240806,102900,54598390,3495,3505,3505,3495,863
20240806,102800,51578235,3500,3530,3530,3500,363
20240806,102700,50306460,3530,3530,3530,3530,0
20240806,102600,50306460,3530,3530,3530,3530,0
20240806,102500,50306460,3530,3530,3530,3530,0
20240806,102400,50306460,3530,3530,3530,3530,100
20240806,102300,49953460,3555,3555,3555,3555,0
20240806,102200,49953460,3555,3555,3555,3555,0
20240806,102100,49953460,3555,3555,3555,3555,0
20240806,102000,49953460,3555,3555,3555,3555,0
20240806,101900,49953460,3555,3555,3555,3555,0
20240806,101800,49953460,3555,3555,3555,3555,0
20240806,101700,49953460,3555,3555,3555,3555,0
20240806,101600,49953460,3555,3555,3555,3555,0
20240806,101500,49953460,3555,3555,3555,3555,0
20240806,101400,49953460,3555,3555,3555,3555,10
20240806,101300,49917910,3560,3560,3560,3560,0
20240806,101200,49917910,3560,3560,3560,3560,0
20240806,101100,49917910,3560,3560,3560,3560,0
20240806,101000,49917910,3560,3560,3560,3560,22
20240806,100900,49839590,3560,3540,3560,3540,45
20240806,100800,49679555,3540,3530,3540,3530,2135
20240806,100700,42122005,3540,3540,3540,3540,0
20240806,100600,42122005,3540,3540,3540,3540,100
20240806,100500,41768005,3540,3540,3540,3540,40
20240806,100400,41626405,3540,3540,3540,3540,0
20240806,100300,41626405,3540,3540,3540,3540,0
20240806,100200,41626405,3540,3540,3540,3540,300
20240806,100100,40564405,3540,3540,3540,3540,400
20240806,100000,39148405,3540,3540,3540,3540,0
20240806,095900,39148405,3540,3540,3540,3540,1
20240806,095800,39144865,3540,3540,3540,3540,3
20240806,095700,39134245,3540,3540,3540,3540,0
20240806,095600,39134245,3540,3540,3540,3540,0
20240806,095500,39134245,3540,3540,3540,3540,3
20240806,095400,39123625,3540,3540,3540,3540,4
20240806,095300,39109465,3540,3540,3540,3540,3
20240806,095200,39098845,3540,3540,3540,3540,0
20240806,095100,39098845,3540,3540,3540,3540,0
20240806,095000,39098845,3540,3540,3540,3540,1
20240806,094900,39095305,3535,3535,3535,3535,0
20240806,094800,39095305,3535,3535,3535,3535,0
20240806,094700,39095305,3535,3535,3535,3535,14
20240806,094600,39045815,3540,3540,3540,3540,0
20240806,094500,39045815,3540,3540,3540,3540,0
20240806,094400,39045815,3540,3540,3540,3540,91
20240806,094300,38723675,3540,3540,3540,3540,20
20240806,094200,38652875,3540,3545,3545,3540,102
20240806,094100,38291790,3555,3555,3555,3555,0
20240806,094000,38291790,3555,3555,3555,3555,100
20240806,093900,37936290,3555,3550,3555,3550,2
20240806,093800,37929185,3540,3545,3545,3540,4
20240806,093700,37915015,3545,3515,3545,3515,2
20240806,093600,37907955,3555,3555,3555,3555,2
20240806,093500,37900845,3540,3510,3540,3505,474
20240806,093400,36235815,3540,3540,3540,3540,1
20240806,093300,36232275,3510,3535,3535,3510,1442
20240806,093200,31137305,3535,3535,3535,3535,0
20240806,093100,31137305,3535,3535,3535,3535,11
20240806,093000,31098420,3530,3530,3530,3530,61
20240806,092900,30883090,3535,3535,3535,3535,0
20240806,092800,30883090,3535,3535,3535,3535,157
20240806,092700,30328095,3535,3535,3535,3535,0
20240806,092600,30328095,3535,3535,3535,3535,9
20240806,092500,30296280,3510,3510,3510,3510,257
20240806,092400,29394210,3510,3510,3510,3510,370
20240806,092300,28095510,3510,3510,3510,3510,130
20240806,092200,27639210,3535,3510,3535,3510,71
20240806,092100,27389975,3535,3535,3535,3535,0
20240806,092000,27389975,3535,3535,3535,3535,0
20240806,091900,27389975,3535,3535,3535,3535,0
20240806,091800,27389975,3535,3500,3535,3500,32
20240806,091700,27277480,3490,3485,3490,3485,575
20240806,091600,25273535,3480,3475,3480,3475,863
20240806,091500,22271300,3470,3470,3470,3470,121
20240806,091400,21851430,3460,3460,3460,3460,0
20240806,091300,21851430,3460,3460,3465,3460,214
20240806,091200,21110275,3460,3460,3460,3460,17
20240806,091100,21051455,3460,3460,3460,3460,0
20240806,091000,21051455,3460,3405,3460,3405,248
20240806,090900,20206960,3405,3405,3405,3405,14
20240806,090800,20159290,3405,3490,3495,3405,1248
20240806,090700,15882745,3495,3500,3500,3495,91
20240806,090600,15564295,3500,3520,3520,3500,6
20240806,090500,15543195,3525,3500,3525,3500,108
20240806,090400,15162705,3520,3520,3520,3520,10
20240806,090300,15127505,3520,3520,3520,3520,0
20240806,090200,15127505,3520,3525,3525,3520,109
20240806,090100,14743645,3535,3535,3535,3525,137
20240806,090000,14259520,3525,3360,3525,3360,4241