KissMeData/367000/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,211900,34593910,4990,4990,4990,4990,351
20240809,211800,34593910,4990,4990,4990,4990,0
20240809,211700,34593910,4990,4990,4990,4990,0
20240809,211600,34593910,4990,4990,4990,4990,0
20240809,211500,34593910,4990,4990,4990,4990,0
20240809,211400,34593910,4990,4990,4990,4990,0
20240809,211300,34593910,4990,4990,4990,4990,0
20240809,211200,34593910,4990,4990,4990,4990,0
20240809,211100,34593910,4990,4990,4990,4990,0
20240809,211000,34593910,4990,4990,4990,4990,0
20240809,210900,34593910,4990,4990,4990,4990,0
20240809,210800,34593910,4990,4990,4990,4990,0
20240809,210700,34593910,4990,4990,4990,4990,0
20240809,210600,34593910,4990,4990,4990,4990,0
20240809,210500,34593910,4990,4990,4990,4990,0
20240809,210400,34593910,4990,4990,4990,4990,0
20240809,210300,34593910,4990,4990,4990,4990,0
20240809,210200,34593910,4990,4990,4990,4990,0
20240809,210100,34593910,4990,4990,4990,4990,0
20240809,210000,34593910,4990,4990,4990,4990,0
20240809,205900,34593910,4990,4990,4990,4990,0
20240809,205800,34593910,4990,4990,4990,4990,0
20240809,205700,34593910,4990,4990,4990,4990,0
20240809,205600,34593910,4990,4990,4990,4990,0
20240809,205500,34593910,4990,4990,4990,4990,0
20240809,205400,34593910,4990,4990,4990,4990,0
20240809,205300,34593910,4990,4990,4990,4990,0
20240809,205200,34593910,4990,4990,4990,4990,0
20240809,205100,34593910,4990,4990,4990,4990,0
20240809,205000,34593910,4990,4990,4990,4990,0
20240809,204900,34593910,4990,4990,4990,4990,351
20240809,204800,34593910,4990,4990,4990,4990,0
20240809,204700,34593910,4990,4990,4990,4990,0
20240809,204600,34593910,4990,4990,4990,4990,0
20240809,204500,34593910,4990,4990,4990,4990,0
20240809,204400,34593910,4990,4990,4990,4990,0
20240809,204300,34593910,4990,4990,4990,4990,0
20240809,204200,34593910,4990,4990,4990,4990,0
20240809,204100,34593910,4990,4990,4990,4990,0
20240809,204000,34593910,4990,4990,4990,4990,0
20240809,203900,34593910,4990,4990,4990,4990,0
20240809,203800,34593910,4990,4990,4990,4990,0
20240809,203700,34593910,4990,4990,4990,4990,0
20240809,203600,34593910,4990,4990,4990,4990,0
20240809,203500,34593910,4990,4990,4990,4990,0
20240809,203400,34593910,4990,4990,4990,4990,0
20240809,203300,34593910,4990,4990,4990,4990,0
20240809,203200,34593910,4990,4990,4990,4990,0
20240809,203100,34593910,4990,4990,4990,4990,0
20240809,203000,34593910,4990,4990,4990,4990,0
20240809,202900,34593910,4990,4990,4990,4990,0
20240809,202800,34593910,4990,4990,4990,4990,0
20240809,202700,34593910,4990,4990,4990,4990,0
20240809,202600,34593910,4990,4990,4990,4990,0
20240809,202500,34593910,4990,4990,4990,4990,0
20240809,202400,34593910,4990,4990,4990,4990,0
20240809,202300,34593910,4990,4990,4990,4990,0
20240809,202200,34593910,4990,4990,4990,4990,0
20240809,202100,34593910,4990,4990,4990,4990,0
20240809,202000,34593910,4990,4990,4990,4990,0
20240809,201900,34593910,4990,4990,4990,4990,351
20240809,201800,34593910,4990,4990,4990,4990,0
20240809,201700,34593910,4990,4990,4990,4990,0
20240809,201600,34593910,4990,4990,4990,4990,0
20240809,201500,34593910,4990,4990,4990,4990,0
20240809,201400,34593910,4990,4990,4990,4990,0
20240809,201300,34593910,4990,4990,4990,4990,0
20240809,201200,34593910,4990,4990,4990,4990,0
20240809,201100,34593910,4990,4990,4990,4990,0
20240809,201000,34593910,4990,4990,4990,4990,0
20240809,200900,34593910,4990,4990,4990,4990,0
20240809,200800,34593910,4990,4990,4990,4990,0
20240809,200700,34593910,4990,4990,4990,4990,0
20240809,200600,34593910,4990,4990,4990,4990,0
20240809,200500,34593910,4990,4990,4990,4990,0
20240809,200400,34593910,4990,4990,4990,4990,0
20240809,200300,34593910,4990,4990,4990,4990,0
20240809,200200,34593910,4990,4990,4990,4990,0
20240809,200100,34593910,4990,4990,4990,4990,0
20240809,200000,34593910,4990,4990,4990,4990,0
20240809,195900,34593910,4990,4990,4990,4990,0
20240809,195800,34593910,4990,4990,4990,4990,0
20240809,195700,34593910,4990,4990,4990,4990,0
20240809,195600,34593910,4990,4990,4990,4990,0
20240809,195500,34593910,4990,4990,4990,4990,0
20240809,195400,34593910,4990,4990,4990,4990,0
20240809,195300,34593910,4990,4990,4990,4990,0
20240809,195200,34593910,4990,4990,4990,4990,0
20240809,195100,34593910,4990,4990,4990,4990,0
20240809,195000,34593910,4990,4990,4990,4990,0
20240809,194900,34593910,4990,4990,4990,4990,351
20240809,194800,34593910,4990,4990,4990,4990,0
20240809,194700,34593910,4990,4990,4990,4990,0
20240809,194600,34593910,4990,4990,4990,4990,0
20240809,194500,34593910,4990,4990,4990,4990,0
20240809,194400,34593910,4990,4990,4990,4990,0
20240809,194300,34593910,4990,4990,4990,4990,0
20240809,194200,34593910,4990,4990,4990,4990,0
20240809,194100,34593910,4990,4990,4990,4990,0
20240809,194000,34593910,4990,4990,4990,4990,0
20240809,193900,34593910,4990,4990,4990,4990,0
20240809,193800,34593910,4990,4990,4990,4990,0
20240809,193700,34593910,4990,4990,4990,4990,0
20240809,193600,34593910,4990,4990,4990,4990,0
20240809,193500,34593910,4990,4990,4990,4990,0
20240809,193400,34593910,4990,4990,4990,4990,0
20240809,193300,34593910,4990,4990,4990,4990,0
20240809,193200,34593910,4990,4990,4990,4990,0
20240809,193100,34593910,4990,4990,4990,4990,0
20240809,193000,34593910,4990,4990,4990,4990,0
20240809,192900,34593910,4990,4990,4990,4990,0
20240809,192800,34593910,4990,4990,4990,4990,0
20240809,192700,34593910,4990,4990,4990,4990,0
20240809,192600,34593910,4990,4990,4990,4990,0
20240809,192500,34593910,4990,4990,4990,4990,0
20240809,192400,34593910,4990,4990,4990,4990,0
20240809,192300,34593910,4990,4990,4990,4990,0
20240809,192200,34593910,4990,4990,4990,4990,0
20240809,192100,34593910,4990,4990,4990,4990,0
20240809,192000,34593910,4990,4990,4990,4990,0
20240809,191900,34593910,4990,4990,4990,4990,351
20240809,191800,34593910,4990,4990,4990,4990,0
20240809,191700,34593910,4990,4990,4990,4990,0
20240809,191600,34593910,4990,4990,4990,4990,0
20240809,191500,34593910,4990,4990,4990,4990,0
20240809,191400,34593910,4990,4990,4990,4990,0
20240809,191300,34593910,4990,4990,4990,4990,0
20240809,191200,34593910,4990,4990,4990,4990,0
20240809,191100,34593910,4990,4990,4990,4990,0
20240809,191000,34593910,4990,4990,4990,4990,0
20240809,190900,34593910,4990,4990,4990,4990,0
20240809,190800,34593910,4990,4990,4990,4990,0
20240809,190700,34593910,4990,4990,4990,4990,0
20240809,190600,34593910,4990,4990,4990,4990,0
20240809,190500,34593910,4990,4990,4990,4990,0
20240809,190400,34593910,4990,4990,4990,4990,0
20240809,190300,34593910,4990,4990,4990,4990,0
20240809,190200,34593910,4990,4990,4990,4990,0
20240809,190100,34593910,4990,4990,4990,4990,0
20240809,190000,34593910,4990,4990,4990,4990,0
20240809,185900,34593910,4990,4990,4990,4990,0
20240809,185800,34593910,4990,4990,4990,4990,0
20240809,185700,34593910,4990,4990,4990,4990,0
20240809,185600,34593910,4990,4990,4990,4990,0
20240809,185500,34593910,4990,4990,4990,4990,0
20240809,185400,34593910,4990,4990,4990,4990,0
20240809,185300,34593910,4990,4990,4990,4990,0
20240809,185200,34593910,4990,4990,4990,4990,0
20240809,185100,34593910,4990,4990,4990,4990,0
20240809,185000,34593910,4990,4990,4990,4990,0
20240809,184900,34593910,4990,4990,4990,4990,351
20240809,184800,34593910,4990,4990,4990,4990,0
20240809,184700,34593910,4990,4990,4990,4990,0
20240809,184600,34593910,4990,4990,4990,4990,0
20240809,184500,34593910,4990,4990,4990,4990,0
20240809,184400,34593910,4990,4990,4990,4990,0
20240809,184300,34593910,4990,4990,4990,4990,0
20240809,184200,34593910,4990,4990,4990,4990,0
20240809,184100,34593910,4990,4990,4990,4990,0
20240809,184000,34593910,4990,4990,4990,4990,0
20240809,183900,34593910,4990,4990,4990,4990,0
20240809,183800,34593910,4990,4990,4990,4990,0
20240809,183700,34593910,4990,4990,4990,4990,0
20240809,183600,34593910,4990,4990,4990,4990,0
20240809,183500,34593910,4990,4990,4990,4990,0
20240809,183400,34593910,4990,4990,4990,4990,0
20240809,183300,34593910,4990,4990,4990,4990,0
20240809,183200,34593910,4990,4990,4990,4990,0
20240809,183100,34593910,4990,4990,4990,4990,0
20240809,183000,34593910,4990,4990,4990,4990,0
20240809,182900,34593910,4990,4990,4990,4990,0
20240809,182800,34593910,4990,4990,4990,4990,0
20240809,182700,34593910,4990,4990,4990,4990,0
20240809,182600,34593910,4990,4990,4990,4990,0
20240809,182500,34593910,4990,4990,4990,4990,0
20240809,182400,34593910,4990,4990,4990,4990,0
20240809,182300,34593910,4990,4990,4990,4990,0
20240809,182200,34593910,4990,4990,4990,4990,0
20240809,182100,34593910,4990,4990,4990,4990,0
20240809,182000,34593910,4990,4990,4990,4990,0
20240809,181900,34593910,4990,4990,4990,4990,351
20240809,181800,34593910,4990,4990,4990,4990,0
20240809,181700,34593910,4990,4990,4990,4990,0
20240809,181600,34593910,4990,4990,4990,4990,0
20240809,181500,34593910,4990,4990,4990,4990,0
20240809,181400,34593910,4990,4990,4990,4990,0
20240809,181300,34593910,4990,4990,4990,4990,0
20240809,181200,34593910,4990,4990,4990,4990,0
20240809,181100,34593910,4990,4990,4990,4990,0
20240809,181000,34593910,4990,4990,4990,4990,0
20240809,180900,34593910,4990,4990,4990,4990,0
20240809,180800,34593910,4990,4990,4990,4990,0
20240809,180700,34593910,4990,4990,4990,4990,0
20240809,180600,34593910,4990,4990,4990,4990,0
20240809,180500,34593910,4990,4990,4990,4990,0
20240809,180400,34593910,4990,4990,4990,4990,0
20240809,180300,34593910,4990,4990,4990,4990,0
20240809,180200,34593910,4990,4990,4990,4990,0
20240809,180100,34593910,4990,4990,4990,4990,0
20240809,180000,34593910,4990,4990,4990,4990,0
20240809,175900,34593910,4990,4990,4990,4990,0
20240809,175800,34593910,4990,4990,4990,4990,0
20240809,175700,34593910,4990,4990,4990,4990,0
20240809,175600,34593910,4990,4990,4990,4990,0
20240809,175500,34593910,4990,4990,4990,4990,0
20240809,175400,34593910,4990,4990,4990,4990,0
20240809,175300,34593910,4990,4990,4990,4990,0
20240809,175200,34593910,4990,4990,4990,4990,0
20240809,175100,34593910,4990,4990,4990,4990,0
20240809,175000,34593910,4990,4990,4990,4990,0
20240809,174900,34593910,4990,4990,4990,4990,351
20240809,174800,34593910,4990,4990,4990,4990,0
20240809,174700,34593910,4990,4990,4990,4990,0
20240809,174600,34593910,4990,4990,4990,4990,0
20240809,174500,34593910,4990,4990,4990,4990,0
20240809,174400,34593910,4990,4990,4990,4990,0
20240809,174300,34593910,4990,4990,4990,4990,0
20240809,174200,34593910,4990,4990,4990,4990,0
20240809,174100,34593910,4990,4990,4990,4990,0
20240809,174000,34593910,4990,4990,4990,4990,0
20240809,173900,34593910,4990,4990,4990,4990,0
20240809,173800,34593910,4990,4990,4990,4990,0
20240809,173700,34593910,4990,4990,4990,4990,0
20240809,173600,34593910,4990,4990,4990,4990,0
20240809,173500,34593910,4990,4990,4990,4990,0
20240809,173400,34593910,4990,4990,4990,4990,0
20240809,173300,34593910,4990,4990,4990,4990,0
20240809,173200,34593910,4990,4990,4990,4990,0
20240809,173100,34593910,4990,4990,4990,4990,0
20240809,173000,34593910,4990,4990,4990,4990,0
20240809,172900,34593910,4990,4990,4990,4990,0
20240809,172800,34593910,4990,4990,4990,4990,0
20240809,172700,34593910,4990,4990,4990,4990,0
20240809,172600,34593910,4990,4990,4990,4990,0
20240809,172500,34593910,4990,4990,4990,4990,0
20240809,172400,34593910,4990,4990,4990,4990,0
20240809,172300,34593910,4990,4990,4990,4990,0
20240809,172200,34593910,4990,4990,4990,4990,0
20240809,172100,34593910,4990,4990,4990,4990,0
20240809,172000,34593910,4990,4990,4990,4990,0
20240809,171900,34593910,4990,4990,4990,4990,351
20240809,171800,34593910,4990,4990,4990,4990,0
20240809,171700,34593910,4990,4990,4990,4990,0
20240809,171600,34593910,4990,4990,4990,4990,0
20240809,171500,34593910,4990,4990,4990,4990,0
20240809,171400,34593910,4990,4990,4990,4990,0
20240809,171300,34593910,4990,4990,4990,4990,0
20240809,171200,34593910,4990,4990,4990,4990,0
20240809,171100,34593910,4990,4990,4990,4990,0
20240809,171000,34593910,4990,4990,4990,4990,0
20240809,170900,34593910,4990,4990,4990,4990,0
20240809,170800,34593910,4990,4990,4990,4990,0
20240809,170700,34593910,4990,4990,4990,4990,0
20240809,170600,34593910,4990,4990,4990,4990,0
20240809,170500,34593910,4990,4990,4990,4990,0
20240809,170400,34593910,4990,4990,4990,4990,0
20240809,170300,34593910,4990,4990,4990,4990,0
20240809,170200,34593910,4990,4990,4990,4990,0
20240809,170100,34593910,4990,4990,4990,4990,0
20240809,170000,34593910,4990,4990,4990,4990,0
20240809,165900,34593910,4990,4990,4990,4990,0
20240809,165800,34593910,4990,4990,4990,4990,0
20240809,165700,34593910,4990,4990,4990,4990,0
20240809,165600,34593910,4990,4990,4990,4990,0
20240809,165500,34593910,4990,4990,4990,4990,0
20240809,165400,34593910,4990,4990,4990,4990,0
20240809,165300,34593910,4990,4990,4990,4990,0
20240809,165200,34593910,4990,4990,4990,4990,0
20240809,165100,34593910,4990,4990,4990,4990,0
20240809,165000,34593910,4990,4990,4990,4990,0
20240809,164900,34593910,4990,4990,4990,4990,351
20240809,164800,34593910,4990,4990,4990,4990,0
20240809,164700,34593910,4990,4990,4990,4990,0
20240809,164600,34593910,4990,4990,4990,4990,0
20240809,164500,34593910,4990,4990,4990,4990,0
20240809,164400,34593910,4990,4990,4990,4990,0
20240809,164300,34593910,4990,4990,4990,4990,0
20240809,164200,34593910,4990,4990,4990,4990,0
20240809,164100,34593910,4990,4990,4990,4990,0
20240809,164000,34593910,4990,4990,4990,4990,0
20240809,163900,34593910,4990,4990,4990,4990,0
20240809,163800,34593910,4990,4990,4990,4990,0
20240809,163700,34593910,4990,4990,4990,4990,0
20240809,163600,34593910,4990,4990,4990,4990,0
20240809,163500,34593910,4990,4990,4990,4990,0
20240809,163400,34593910,4990,4990,4990,4990,0
20240809,163300,34593910,4990,4990,4990,4990,0
20240809,163200,34593910,4990,4990,4990,4990,0
20240809,163100,34593910,4990,4990,4990,4990,0
20240809,163000,34593910,4990,4990,4990,4990,0
20240809,162900,34593910,4990,4990,4990,4990,0
20240809,162800,34593910,4990,4990,4990,4990,0
20240809,162700,34593910,4990,4990,4990,4990,0
20240809,162600,34593910,4990,4990,4990,4990,0
20240809,162500,34593910,4990,4990,4990,4990,0
20240809,162400,34593910,4990,4990,4990,4990,0
20240809,162300,34593910,4990,4990,4990,4990,0
20240809,162200,34593910,4990,4990,4990,4990,0
20240809,162100,34593910,4990,4990,4990,4990,0
20240809,162000,34593910,4990,4990,4990,4990,0
20240809,161900,34593910,4990,4990,4990,4990,351
20240809,161800,34593910,4990,4990,4990,4990,0
20240809,161700,34593910,4990,4990,4990,4990,0
20240809,161600,34593910,4990,4990,4990,4990,0
20240809,161500,34593910,4990,4990,4990,4990,0
20240809,161400,34593910,4990,4990,4990,4990,0
20240809,161300,34593910,4990,4990,4990,4990,0
20240809,161200,34593910,4990,4990,4990,4990,0
20240809,161100,34593910,4990,4990,4990,4990,0
20240809,161000,34593910,4990,4990,4990,4990,0
20240809,160900,34593910,4990,4990,4990,4990,0
20240809,160800,34593910,4990,4990,4990,4990,0
20240809,160700,34593910,4990,4990,4990,4990,0
20240809,160600,34593910,4990,4990,4990,4990,0
20240809,160500,34593910,4990,4990,4990,4990,0
20240809,160400,34593910,4990,4990,4990,4990,0
20240809,160300,34593910,4990,4990,4990,4990,0
20240809,160200,34593910,4990,4990,4990,4990,0
20240809,160100,34593910,4990,4990,4990,4990,0
20240809,160000,34593910,4990,4990,4990,4990,0
20240809,155900,34593910,4990,4990,4990,4990,0
20240809,155800,34593910,4990,4990,4990,4990,0
20240809,155700,34593910,4990,4990,4990,4990,0
20240809,155600,34593910,4990,4990,4990,4990,0
20240809,155500,34593910,4990,4990,4990,4990,0
20240809,155400,34593910,4990,4990,4990,4990,0
20240809,155300,34593910,4990,4990,4990,4990,0
20240809,155200,34593910,4990,4990,4990,4990,0
20240809,155100,34593910,4990,4990,4990,4990,0
20240809,155000,34593910,4990,4990,4990,4990,0
20240809,154900,34593910,4990,4990,4990,4990,351
20240809,154800,34593910,4990,4990,4990,4990,0
20240809,154700,34593910,4990,4990,4990,4990,0
20240809,154600,34593910,4990,4990,4990,4990,0
20240809,154500,34593910,4990,4990,4990,4990,0
20240809,154400,34593910,4990,4990,4990,4990,0
20240809,154300,34593910,4990,4990,4990,4990,0
20240809,154200,34593910,4990,4990,4990,4990,0
20240809,154100,34593910,4990,4990,4990,4990,0
20240809,154000,34593910,4990,4990,4990,4990,0
20240809,153900,34593910,4990,4990,4990,4990,0
20240809,153800,34593910,4990,4990,4990,4990,0
20240809,153700,34593910,4990,4990,4990,4990,0
20240809,153600,34593910,4990,4990,4990,4990,0
20240809,153500,34593910,4990,4990,4990,4990,0
20240809,153400,34593910,4990,4990,4990,4990,0
20240809,153300,34593910,4990,4990,4990,4990,0
20240809,153200,34593910,4990,4990,4990,4990,0
20240809,153100,34593910,4990,4990,4990,4990,0
20240809,153000,34593910,4990,4990,4990,4990,351
20240809,152900,32842420,4945,4945,4945,4945,0
20240809,152800,32842420,4945,4945,4945,4945,0
20240809,152700,32842420,4945,4945,4945,4945,0
20240809,152600,32842420,4945,4945,4945,4945,0
20240809,152500,32842420,4945,4945,4945,4945,0
20240809,152400,32842420,4945,4945,4945,4945,0
20240809,152300,32842420,4945,4945,4945,4945,0
20240809,152200,32842420,4945,4945,4945,4945,0
20240809,152100,32842420,4945,4945,4945,4945,0
20240809,152000,32842420,4945,4945,4945,4945,0
20240809,151900,32842420,4945,4945,4945,4945,0
20240809,151800,32842420,4945,4940,4945,4940,33
20240809,151700,32679350,4940,4940,4940,4940,0
20240809,151600,32679350,4940,4940,4940,4940,10
20240809,151500,32629950,4935,4940,4940,4935,69
20240809,151400,32289095,4940,4940,4940,4940,40
20240809,151300,32091495,4940,4940,4940,4940,20
20240809,151200,31992695,4945,4945,4945,4940,14
20240809,151100,31923470,4945,4945,4945,4940,36
20240809,151000,31745620,4940,4940,4940,4940,0
20240809,150900,31745620,4940,4940,4940,4940,224
20240809,150800,30639060,4945,4940,4945,4940,26
20240809,150700,30510615,4940,4940,4940,4940,25
20240809,150600,30387115,4940,4940,4940,4940,80
20240809,150500,29991915,4940,4920,4940,4920,557
20240809,150400,27245335,4920,4920,4920,4920,0
20240809,150300,27245335,4920,4920,4920,4920,13
20240809,150200,27181375,4920,4920,4920,4920,0
20240809,150100,27181375,4920,4920,4920,4920,0
20240809,150000,27181375,4920,4910,4920,4910,299
20240809,145900,25713270,4910,4910,4910,4910,51
20240809,145800,25462860,4910,4910,4910,4910,101
20240809,145700,24966950,4910,4910,4910,4910,0
20240809,145600,24966950,4910,4910,4910,4910,0
20240809,145500,24966950,4910,4910,4910,4910,0
20240809,145400,24966950,4910,4910,4910,4910,6
20240809,145300,24937490,4910,4910,4910,4910,1
20240809,145200,24932580,4910,4910,4910,4910,1
20240809,145100,24927670,4905,4905,4905,4905,96
20240809,145000,24456790,4910,4910,4910,4910,0
20240809,144900,24456790,4910,4910,4910,4910,0
20240809,144800,24456790,4910,4910,4910,4910,0
20240809,144700,24456790,4910,4910,4910,4910,0
20240809,144600,24456790,4910,4910,4910,4910,0
20240809,144500,24456790,4910,4910,4910,4910,0
20240809,144400,24456790,4910,4910,4910,4910,0
20240809,144300,24456790,4910,4910,4910,4910,0
20240809,144200,24456790,4910,4910,4910,4910,0
20240809,144100,24456790,4910,4910,4910,4910,0
20240809,144000,24456790,4910,4910,4910,4910,0
20240809,143900,24456790,4910,4910,4910,4910,0
20240809,143800,24456790,4910,4910,4910,4910,0
20240809,143700,24456790,4910,4910,4910,4910,0
20240809,143600,24456790,4910,4910,4910,4910,0
20240809,143500,24456790,4910,4910,4910,4910,0
20240809,143400,24456790,4910,4910,4910,4910,0
20240809,143300,24456790,4910,4910,4910,4910,0
20240809,143200,24456790,4910,4910,4910,4910,0
20240809,143100,24456790,4910,4910,4910,4910,0
20240809,143000,24456790,4910,4910,4910,4910,1
20240809,142900,24451880,4895,4910,4910,4895,2
20240809,142800,24442075,4910,4910,4910,4910,0
20240809,142700,24442075,4910,4900,4910,4900,3
20240809,142600,24427365,4900,4900,4900,4900,0
20240809,142500,24427365,4900,4900,4900,4900,150
20240809,142400,23692365,4905,4905,4905,4905,1
20240809,142300,23687460,4910,4910,4910,4910,0
20240809,142200,23687460,4910,4910,4910,4910,0
20240809,142100,23687460,4910,4910,4910,4910,0
20240809,142000,23687460,4910,4910,4910,4910,0
20240809,141900,23687460,4910,4910,4910,4910,0
20240809,141800,23687460,4910,4910,4910,4910,0
20240809,141700,23687460,4910,4910,4910,4910,80
20240809,141600,23294660,4910,4910,4910,4910,0
20240809,141500,23294660,4910,4910,4910,4910,0
20240809,141400,23294660,4910,4910,4910,4910,1
20240809,141300,23289750,4905,4905,4905,4905,24
20240809,141200,23172030,4900,4900,4900,4900,2
20240809,141100,23162230,4890,4905,4905,4890,54
20240809,141000,22897775,4900,4900,4900,4900,5
20240809,140900,22873275,4905,4905,4905,4905,5
20240809,140800,22848750,4910,4910,4910,4910,0
20240809,140700,22848750,4910,4910,4910,4910,0
20240809,140600,22848750,4910,4910,4910,4910,0
20240809,140500,22848750,4910,4910,4910,4910,0
20240809,140400,22848750,4910,4910,4910,4910,0
20240809,140300,22848750,4910,4910,4910,4910,0
20240809,140200,22848750,4910,4910,4910,4910,0
20240809,140100,22848750,4910,4910,4910,4910,0
20240809,140000,22848750,4910,4910,4910,4910,0
20240809,135900,22848750,4910,4910,4910,4910,0
20240809,135800,22848750,4910,4905,4910,4905,9
20240809,135700,22804600,4910,4910,4910,4910,0
20240809,135600,22804600,4910,4910,4910,4910,0
20240809,135500,22804600,4910,4910,4910,4910,0
20240809,135400,22804600,4910,4910,4910,4910,0
20240809,135300,22804600,4910,4910,4910,4910,0
20240809,135200,22804600,4910,4910,4910,4910,0
20240809,135100,22804600,4910,4910,4910,4910,0
20240809,135000,22804600,4910,4910,4910,4910,1
20240809,134900,22799690,4910,4910,4910,4910,0
20240809,134800,22799690,4910,4910,4910,4910,0
20240809,134700,22799690,4910,4910,4910,4910,0
20240809,134600,22799690,4910,4910,4910,4910,0
20240809,134500,22799690,4910,4910,4910,4910,0
20240809,134400,22799690,4910,4910,4910,4910,0
20240809,134300,22799690,4910,4910,4910,4910,0
20240809,134200,22799690,4910,4910,4910,4910,0
20240809,134100,22799690,4910,4910,4910,4910,0
20240809,134000,22799690,4910,4910,4910,4910,0
20240809,133900,22799690,4910,4910,4910,4910,0
20240809,133800,22799690,4910,4910,4910,4910,0
20240809,133700,22799690,4910,4910,4910,4910,0
20240809,133600,22799690,4910,4910,4910,4910,0
20240809,133500,22799690,4910,4910,4910,4910,0
20240809,133400,22799690,4910,4910,4910,4910,0
20240809,133300,22799690,4910,4910,4910,4910,27
20240809,133200,22667120,4910,4910,4910,4910,0
20240809,133100,22667120,4910,4910,4910,4910,0
20240809,133000,22667120,4910,4910,4910,4910,125
20240809,132900,22053370,4900,4900,4900,4900,0
20240809,132800,22053370,4900,4900,4900,4900,0
20240809,132700,22053370,4900,4900,4900,4900,10
20240809,132600,22004370,4900,4900,4900,4900,100
20240809,132500,21514370,4910,4910,4910,4910,0
20240809,132400,21514370,4910,4910,4910,4910,10
20240809,132300,21465270,4905,4905,4905,4905,0
20240809,132200,21465270,4905,4905,4905,4905,114
20240809,132100,20906100,4905,4905,4905,4905,4
20240809,132000,20886480,4910,4910,4910,4910,0
20240809,131900,20886480,4910,4910,4910,4910,0
20240809,131800,20886480,4910,4910,4910,4910,0
20240809,131700,20886480,4910,4910,4910,4910,0
20240809,131600,20886480,4910,4910,4910,4910,0
20240809,131500,20886480,4910,4910,4910,4910,5
20240809,131400,20861930,4905,4905,4905,4905,0
20240809,131300,20861930,4905,4905,4905,4905,0
20240809,131200,20861930,4905,4905,4905,4905,0
20240809,131100,20861930,4905,4905,4905,4905,0
20240809,131000,20861930,4905,4905,4905,4905,0
20240809,130900,20861930,4905,4905,4905,4905,0
20240809,130800,20861930,4905,4905,4905,4905,0
20240809,130700,20861930,4905,4910,4910,4905,104
20240809,130600,20351295,4910,4910,4910,4910,0
20240809,130500,20351295,4910,4910,4910,4910,0
20240809,130400,20351295,4910,4910,4910,4910,0
20240809,130300,20351295,4910,4910,4910,4910,0
20240809,130200,20351295,4910,4910,4910,4910,0
20240809,130100,20351295,4910,4910,4910,4910,0
20240809,130000,20351295,4910,4910,4910,4910,0
20240809,125900,20351295,4910,4910,4910,4910,0
20240809,125800,20351295,4910,4910,4910,4910,0
20240809,125700,20351295,4910,4910,4910,4910,0
20240809,125600,20351295,4910,4910,4910,4910,5
20240809,125500,20326745,4905,4905,4905,4905,6
20240809,125400,20297315,4900,4900,4900,4900,9
20240809,125300,20253215,4910,4910,4910,4910,0
20240809,125200,20253215,4910,4910,4910,4910,0
20240809,125100,20253215,4910,4910,4910,4910,0
20240809,125000,20253215,4910,4910,4910,4910,0
20240809,124900,20253215,4910,4910,4910,4910,0
20240809,124800,20253215,4910,4910,4910,4910,1
20240809,124700,20248305,4900,4900,4900,4900,0
20240809,124600,20248305,4900,4900,4900,4900,0
20240809,124500,20248305,4900,4900,4900,4900,0
20240809,124400,20248305,4900,4900,4900,4900,1
20240809,124300,20243405,4910,4910,4910,4910,0
20240809,124200,20243405,4910,4910,4910,4910,1
20240809,124100,20238495,4910,4910,4910,4910,0
20240809,124000,20238495,4910,4910,4910,4910,0
20240809,123900,20238495,4910,4910,4910,4910,0
20240809,123800,20238495,4910,4910,4910,4910,0
20240809,123700,20238495,4910,4910,4910,4910,0
20240809,123600,20238495,4910,4910,4910,4910,0
20240809,123500,20238495,4910,4910,4910,4910,0
20240809,123400,20238495,4910,4910,4910,4910,9
20240809,123300,20194305,4910,4910,4910,4910,0
20240809,123200,20194305,4910,4910,4910,4910,0
20240809,123100,20194305,4910,4910,4910,4910,0
20240809,123000,20194305,4910,4910,4910,4910,0
20240809,122900,20194305,4910,4910,4910,4910,3
20240809,122800,20179575,4915,4910,4915,4910,5
20240809,122700,20155020,4910,4910,4910,4910,0
20240809,122600,20155020,4910,4910,4910,4910,1
20240809,122500,20150110,4915,4915,4915,4915,0
20240809,122400,20150110,4915,4915,4915,4915,0
20240809,122300,20150110,4915,4915,4915,4915,0
20240809,122200,20150110,4915,4915,4915,4915,0
20240809,122100,20150110,4915,4915,4915,4915,0
20240809,122000,20150110,4915,4915,4915,4915,0
20240809,121900,20150110,4915,4915,4915,4915,0
20240809,121800,20150110,4915,4915,4915,4915,0
20240809,121700,20150110,4915,4915,4915,4915,0
20240809,121600,20150110,4915,4915,4915,4915,0
20240809,121500,20150110,4915,4915,4915,4915,0
20240809,121400,20150110,4915,4915,4915,4915,0
20240809,121300,20150110,4915,4910,4915,4910,10
20240809,121200,20100965,4915,4910,4915,4910,7
20240809,121100,20066590,4915,4915,4915,4915,0
20240809,121000,20066590,4915,4915,4915,4915,0
20240809,120900,20066590,4915,4915,4915,4915,0
20240809,120800,20066590,4915,4915,4915,4915,0
20240809,120700,20066590,4915,4915,4915,4915,0
20240809,120600,20066590,4915,4915,4915,4915,0
20240809,120500,20066590,4915,4915,4915,4915,50
20240809,120400,19820840,4915,4915,4915,4915,0
20240809,120300,19820840,4915,4915,4915,4915,0
20240809,120200,19820840,4915,4915,4915,4915,0
20240809,120100,19820840,4915,4915,4915,4915,0
20240809,120000,19820840,4915,4915,4915,4915,0
20240809,115900,19820840,4915,4915,4915,4915,0
20240809,115800,19820840,4915,4905,4915,4905,10
20240809,115700,19771755,4915,4915,4915,4915,0
20240809,115600,19771755,4915,4915,4915,4915,0
20240809,115500,19771755,4915,4915,4915,4915,0
20240809,115400,19771755,4915,4915,4915,4915,0
20240809,115300,19771755,4915,4915,4915,4915,0
20240809,115200,19771755,4915,4915,4915,4915,0
20240809,115100,19771755,4915,4915,4915,4915,0
20240809,115000,19771755,4915,4915,4915,4915,0
20240809,114900,19771755,4915,4915,4915,4915,0
20240809,114800,19771755,4915,4915,4915,4915,0
20240809,114700,19771755,4915,4915,4915,4915,0
20240809,114600,19771755,4915,4915,4915,4915,0
20240809,114500,19771755,4915,4915,4915,4915,0
20240809,114400,19771755,4915,4905,4915,4905,3
20240809,114300,19757020,4910,4910,4910,4910,0
20240809,114200,19757020,4910,4910,4910,4910,1
20240809,114100,19752110,4915,4915,4915,4915,0
20240809,114000,19752110,4915,4915,4915,4915,0
20240809,113900,19752110,4915,4915,4915,4915,0
20240809,113800,19752110,4915,4915,4915,4915,0
20240809,113700,19752110,4915,4915,4915,4915,40
20240809,113600,19555510,4915,4915,4915,4915,0
20240809,113500,19555510,4915,4915,4915,4915,0
20240809,113400,19555510,4915,4915,4915,4915,0
20240809,113300,19555510,4915,4915,4915,4915,0
20240809,113200,19555510,4915,4915,4915,4915,3
20240809,113100,19540765,4910,4910,4910,4910,1
20240809,113000,19535855,4915,4915,4915,4915,0
20240809,112900,19535855,4915,4915,4915,4915,0
20240809,112800,19535855,4915,4915,4915,4915,0
20240809,112700,19535855,4915,4915,4915,4915,0
20240809,112600,19535855,4915,4915,4915,4915,0
20240809,112500,19535855,4915,4915,4915,4915,0
20240809,112400,19535855,4915,4915,4915,4915,1
20240809,112300,19530940,4915,4915,4915,4915,6
20240809,112200,19501450,4920,4920,4920,4920,0
20240809,112100,19501450,4920,4920,4920,4920,0
20240809,112000,19501450,4920,4920,4920,4920,0
20240809,111900,19501450,4920,4920,4920,4920,0
20240809,111800,19501450,4920,4920,4920,4920,0
20240809,111700,19501450,4920,4920,4920,4920,3
20240809,111600,19486690,4920,4920,4920,4920,0
20240809,111500,19486690,4920,4920,4920,4920,50
20240809,111400,19240690,4915,4915,4915,4915,0
20240809,111300,19240690,4915,4915,4915,4915,0
20240809,111200,19240690,4915,4915,4915,4915,0
20240809,111100,19240690,4915,4915,4915,4915,1
20240809,111000,19235775,4915,4915,4915,4915,0
20240809,110900,19235775,4915,4915,4915,4915,19
20240809,110800,19142390,4915,4915,4915,4915,0
20240809,110700,19142390,4915,4915,4915,4915,1
20240809,110600,19137475,4920,4920,4920,4920,1
20240809,110500,19132555,4890,4890,4890,4890,0
20240809,110400,19132555,4890,4920,4920,4890,7
20240809,110300,19098295,4890,4890,4890,4890,0
20240809,110200,19098295,4890,4890,4890,4890,1
20240809,110100,19093405,4915,4915,4915,4915,303
20240809,110000,17604160,4915,4915,4915,4915,1
20240809,105900,17599245,4915,4915,4915,4915,196
20240809,105800,16635905,4915,4915,4915,4915,0
20240809,105700,16635905,4915,4915,4915,4915,0
20240809,105600,16635905,4915,4915,4915,4915,0
20240809,105500,16635905,4915,4915,4915,4915,0
20240809,105400,16635905,4915,4915,4915,4915,0
20240809,105300,16635905,4915,4915,4915,4915,0
20240809,105200,16635905,4915,4915,4915,4915,0
20240809,105100,16635905,4915,4915,4915,4915,0
20240809,105000,16635905,4915,4915,4915,4915,0
20240809,104900,16635905,4915,4915,4915,4915,0
20240809,104800,16635905,4915,4915,4915,4915,0
20240809,104700,16635905,4915,4915,4915,4915,0
20240809,104600,16635905,4915,4915,4915,4915,0
20240809,104500,16635905,4915,4915,4915,4915,0
20240809,104400,16635905,4915,4915,4915,4915,0
20240809,104300,16635905,4915,4915,4915,4915,20
20240809,104200,16537605,4900,4900,4900,4900,0
20240809,104100,16537605,4900,4900,4900,4900,0
20240809,104000,16537605,4900,4900,4900,4900,0
20240809,103900,16537605,4900,4900,4900,4900,0
20240809,103800,16537605,4900,4900,4900,4900,0
20240809,103700,16537605,4900,4900,4900,4900,0
20240809,103600,16537605,4900,4900,4900,4900,0
20240809,103500,16537605,4900,4900,4900,4900,0
20240809,103400,16537605,4900,4900,4900,4900,0
20240809,103300,16537605,4900,4900,4900,4900,0
20240809,103200,16537605,4900,4900,4900,4900,39
20240809,103100,16346505,4900,4900,4900,4900,0
20240809,103000,16346505,4900,4900,4900,4900,0
20240809,102900,16346505,4900,4900,4900,4900,0
20240809,102800,16346505,4900,4900,4900,4900,4
20240809,102700,16326905,4900,4900,4900,4900,0
20240809,102600,16326905,4900,4905,4905,4900,60
20240809,102500,16032695,4920,4920,4920,4920,0
20240809,102400,16032695,4920,4915,4920,4915,101
20240809,102300,15535895,4920,4920,4920,4920,0
20240809,102200,15535895,4920,4920,4920,4920,200
20240809,102100,14551895,4905,4905,4905,4905,0
20240809,102000,14551895,4905,4905,4905,4905,8
20240809,101900,14512655,4920,4920,4920,4920,0
20240809,101800,14512655,4920,4920,4920,4920,0
20240809,101700,14512655,4920,4920,4920,4920,10
20240809,101600,14463455,4915,4915,4915,4915,0
20240809,101500,14463455,4915,4915,4915,4915,200
20240809,101400,13480455,4915,4915,4915,4915,0
20240809,101300,13480455,4915,4915,4915,4915,0
20240809,101200,13480455,4915,4915,4915,4915,0
20240809,101100,13480455,4915,4915,4915,4915,0
20240809,101000,13480455,4915,4915,4915,4915,1
20240809,100900,13475540,4915,4915,4915,4915,6
20240809,100800,13446050,4920,4920,4920,4920,20
20240809,100700,13347650,4920,4920,4920,4920,0
20240809,100600,13347650,4920,4920,4920,4920,0
20240809,100500,13347650,4920,4920,4920,4920,0
20240809,100400,13347650,4920,4920,4920,4920,0
20240809,100300,13347650,4920,4920,4920,4920,0
20240809,100200,13347650,4920,4920,4920,4920,1
20240809,100100,13342730,4905,4905,4905,4905,0
20240809,100000,13342730,4905,4905,4905,4905,0
20240809,095900,13342730,4905,4905,4905,4905,1
20240809,095800,13337825,4910,4910,4910,4910,0
20240809,095700,13337825,4910,4880,4910,4880,14
20240809,095600,13269235,4880,4880,4880,4880,56
20240809,095500,12995955,4880,4880,4880,4880,0
20240809,095400,12995955,4880,4880,4880,4880,2
20240809,095300,12986195,4880,4880,4880,4880,0
20240809,095200,12986195,4880,4880,4880,4880,0
20240809,095100,12986195,4880,4880,4880,4880,0
20240809,095000,12986195,4880,4880,4880,4880,50
20240809,094900,12742195,4880,4880,4880,4880,60
20240809,094800,12449395,4875,4895,4895,4875,31
20240809,094700,12297860,4935,4935,4935,4935,0
20240809,094600,12297860,4935,4935,4935,4935,0
20240809,094500,12297860,4935,4935,4935,4935,0
20240809,094400,12297860,4935,4935,4935,4935,0
20240809,094300,12297860,4935,4935,4935,4935,51
20240809,094200,12046175,4935,4935,4935,4935,14
20240809,094100,11977085,4935,4935,4935,4935,37
20240809,094000,11794490,4930,4930,4930,4930,2
20240809,093900,11784630,4900,4900,4900,4900,1
20240809,093800,11779730,4900,4900,4900,4900,0
20240809,093700,11779730,4900,4900,4900,4900,10
20240809,093600,11730730,4935,4900,4935,4900,10
20240809,093500,11681625,4915,4900,4915,4900,60
20240809,093400,11387490,4900,4900,4900,4900,0
20240809,093300,11387490,4900,4900,4900,4900,0
20240809,093200,11387490,4900,4900,4900,4900,4
20240809,093100,11367890,4900,4900,4900,4900,30
20240809,093000,11220890,4900,4900,4900,4900,50
20240809,092900,10975890,4900,4900,4900,4900,0
20240809,092800,10975890,4900,4900,4900,4900,0
20240809,092700,10975890,4900,4900,4900,4900,0
20240809,092600,10975890,4900,4900,4900,4900,315
20240809,092500,9432390,4900,4900,4900,4900,1
20240809,092400,9427490,4900,4900,4900,4900,0
20240809,092300,9427490,4900,4900,4900,4900,1
20240809,092200,9422590,4940,4920,4940,4920,20
20240809,092100,9324150,4920,4915,4920,4915,64
20240809,092000,9009540,4910,4910,4910,4910,126
20240809,091900,8390880,4910,4910,4910,4910,50
20240809,091800,8145380,4910,4910,4910,4910,5
20240809,091700,8120830,4860,4860,4860,4860,0
20240809,091600,8120830,4860,4860,4860,4860,5
20240809,091500,8096530,4910,4905,4910,4905,20
20240809,091400,7998380,4910,4910,4910,4905,301
20240809,091300,6520525,4910,4910,4910,4910,0
20240809,091200,6520525,4910,4915,4915,4910,12
20240809,091100,6461555,4910,4905,4910,4905,11
20240809,091000,6407555,4910,4910,4910,4910,20
20240809,090900,6309355,4915,4915,4915,4915,0
20240809,090800,6309355,4915,4910,4915,4910,2
20240809,090700,6299530,4910,4910,4910,4910,0
20240809,090600,6299530,4910,4890,4910,4890,30
20240809,090500,6152580,4895,4895,4895,4895,10
20240809,090400,6103630,4895,4895,4895,4895,0
20240809,090300,6103630,4895,4895,4900,4895,101
20240809,090200,5608765,4900,4875,4900,4875,40
20240809,090100,5413065,4875,4875,4875,4875,21
20240809,090000,5310690,4850,4805,4850,4805,1105