KissMeData/448740/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213500,51678750,9930,9930,9930,9930,1003
20240809,213400,51678750,9930,9930,9930,9930,0
20240809,213300,51678750,9930,9930,9930,9930,0
20240809,213200,51678750,9930,9930,9930,9930,0
20240809,213100,51678750,9930,9930,9930,9930,0
20240809,213000,51678750,9930,9930,9930,9930,0
20240809,212900,51678750,9930,9930,9930,9930,0
20240809,212800,51678750,9930,9930,9930,9930,0
20240809,212700,51678750,9930,9930,9930,9930,0
20240809,212600,51678750,9930,9930,9930,9930,0
20240809,212500,51678750,9930,9930,9930,9930,0
20240809,212400,51678750,9930,9930,9930,9930,0
20240809,212300,51678750,9930,9930,9930,9930,0
20240809,212200,51678750,9930,9930,9930,9930,0
20240809,212100,51678750,9930,9930,9930,9930,0
20240809,212000,51678750,9930,9930,9930,9930,0
20240809,211900,51678750,9930,9930,9930,9930,0
20240809,211800,51678750,9930,9930,9930,9930,0
20240809,211700,51678750,9930,9930,9930,9930,0
20240809,211600,51678750,9930,9930,9930,9930,0
20240809,211500,51678750,9930,9930,9930,9930,0
20240809,211400,51678750,9930,9930,9930,9930,0
20240809,211300,51678750,9930,9930,9930,9930,0
20240809,211200,51678750,9930,9930,9930,9930,0
20240809,211100,51678750,9930,9930,9930,9930,0
20240809,211000,51678750,9930,9930,9930,9930,0
20240809,210900,51678750,9930,9930,9930,9930,0
20240809,210800,51678750,9930,9930,9930,9930,0
20240809,210700,51678750,9930,9930,9930,9930,0
20240809,210600,51678750,9930,9930,9930,9930,0
20240809,210500,51678750,9930,9930,9930,9930,1003
20240809,210400,51678750,9930,9930,9930,9930,0
20240809,210300,51678750,9930,9930,9930,9930,0
20240809,210200,51678750,9930,9930,9930,9930,0
20240809,210100,51678750,9930,9930,9930,9930,0
20240809,210000,51678750,9930,9930,9930,9930,0
20240809,205900,51678750,9930,9930,9930,9930,0
20240809,205800,51678750,9930,9930,9930,9930,0
20240809,205700,51678750,9930,9930,9930,9930,0
20240809,205600,51678750,9930,9930,9930,9930,0
20240809,205500,51678750,9930,9930,9930,9930,0
20240809,205400,51678750,9930,9930,9930,9930,0
20240809,205300,51678750,9930,9930,9930,9930,0
20240809,205200,51678750,9930,9930,9930,9930,0
20240809,205100,51678750,9930,9930,9930,9930,0
20240809,205000,51678750,9930,9930,9930,9930,0
20240809,204900,51678750,9930,9930,9930,9930,0
20240809,204800,51678750,9930,9930,9930,9930,0
20240809,204700,51678750,9930,9930,9930,9930,0
20240809,204600,51678750,9930,9930,9930,9930,0
20240809,204500,51678750,9930,9930,9930,9930,0
20240809,204400,51678750,9930,9930,9930,9930,0
20240809,204300,51678750,9930,9930,9930,9930,0
20240809,204200,51678750,9930,9930,9930,9930,0
20240809,204100,51678750,9930,9930,9930,9930,0
20240809,204000,51678750,9930,9930,9930,9930,0
20240809,203900,51678750,9930,9930,9930,9930,0
20240809,203800,51678750,9930,9930,9930,9930,0
20240809,203700,51678750,9930,9930,9930,9930,0
20240809,203600,51678750,9930,9930,9930,9930,0
20240809,203500,51678750,9930,9930,9930,9930,1003
20240809,203400,51678750,9930,9930,9930,9930,0
20240809,203300,51678750,9930,9930,9930,9930,0
20240809,203200,51678750,9930,9930,9930,9930,0
20240809,203100,51678750,9930,9930,9930,9930,0
20240809,203000,51678750,9930,9930,9930,9930,0
20240809,202900,51678750,9930,9930,9930,9930,0
20240809,202800,51678750,9930,9930,9930,9930,0
20240809,202700,51678750,9930,9930,9930,9930,0
20240809,202600,51678750,9930,9930,9930,9930,0
20240809,202500,51678750,9930,9930,9930,9930,0
20240809,202400,51678750,9930,9930,9930,9930,0
20240809,202300,51678750,9930,9930,9930,9930,0
20240809,202200,51678750,9930,9930,9930,9930,0
20240809,202100,51678750,9930,9930,9930,9930,0
20240809,202000,51678750,9930,9930,9930,9930,0
20240809,201900,51678750,9930,9930,9930,9930,0
20240809,201800,51678750,9930,9930,9930,9930,0
20240809,201700,51678750,9930,9930,9930,9930,0
20240809,201600,51678750,9930,9930,9930,9930,0
20240809,201500,51678750,9930,9930,9930,9930,0
20240809,201400,51678750,9930,9930,9930,9930,0
20240809,201300,51678750,9930,9930,9930,9930,0
20240809,201200,51678750,9930,9930,9930,9930,0
20240809,201100,51678750,9930,9930,9930,9930,0
20240809,201000,51678750,9930,9930,9930,9930,0
20240809,200900,51678750,9930,9930,9930,9930,0
20240809,200800,51678750,9930,9930,9930,9930,0
20240809,200700,51678750,9930,9930,9930,9930,0
20240809,200600,51678750,9930,9930,9930,9930,0
20240809,200500,51678750,9930,9930,9930,9930,1003
20240809,200400,51678750,9930,9930,9930,9930,0
20240809,200300,51678750,9930,9930,9930,9930,0
20240809,200200,51678750,9930,9930,9930,9930,0
20240809,200100,51678750,9930,9930,9930,9930,0
20240809,200000,51678750,9930,9930,9930,9930,0
20240809,195900,51678750,9930,9930,9930,9930,0
20240809,195800,51678750,9930,9930,9930,9930,0
20240809,195700,51678750,9930,9930,9930,9930,0
20240809,195600,51678750,9930,9930,9930,9930,0
20240809,195500,51678750,9930,9930,9930,9930,0
20240809,195400,51678750,9930,9930,9930,9930,0
20240809,195300,51678750,9930,9930,9930,9930,0
20240809,195200,51678750,9930,9930,9930,9930,0
20240809,195100,51678750,9930,9930,9930,9930,0
20240809,195000,51678750,9930,9930,9930,9930,0
20240809,194900,51678750,9930,9930,9930,9930,0
20240809,194800,51678750,9930,9930,9930,9930,0
20240809,194700,51678750,9930,9930,9930,9930,0
20240809,194600,51678750,9930,9930,9930,9930,0
20240809,194500,51678750,9930,9930,9930,9930,0
20240809,194400,51678750,9930,9930,9930,9930,0
20240809,194300,51678750,9930,9930,9930,9930,0
20240809,194200,51678750,9930,9930,9930,9930,0
20240809,194100,51678750,9930,9930,9930,9930,0
20240809,194000,51678750,9930,9930,9930,9930,0
20240809,193900,51678750,9930,9930,9930,9930,0
20240809,193800,51678750,9930,9930,9930,9930,0
20240809,193700,51678750,9930,9930,9930,9930,0
20240809,193600,51678750,9930,9930,9930,9930,0
20240809,193500,51678750,9930,9930,9930,9930,1003
20240809,193400,51678750,9930,9930,9930,9930,0
20240809,193300,51678750,9930,9930,9930,9930,0
20240809,193200,51678750,9930,9930,9930,9930,0
20240809,193100,51678750,9930,9930,9930,9930,0
20240809,193000,51678750,9930,9930,9930,9930,0
20240809,192900,51678750,9930,9930,9930,9930,0
20240809,192800,51678750,9930,9930,9930,9930,0
20240809,192700,51678750,9930,9930,9930,9930,0
20240809,192600,51678750,9930,9930,9930,9930,0
20240809,192500,51678750,9930,9930,9930,9930,0
20240809,192400,51678750,9930,9930,9930,9930,0
20240809,192300,51678750,9930,9930,9930,9930,0
20240809,192200,51678750,9930,9930,9930,9930,0
20240809,192100,51678750,9930,9930,9930,9930,0
20240809,192000,51678750,9930,9930,9930,9930,0
20240809,191900,51678750,9930,9930,9930,9930,0
20240809,191800,51678750,9930,9930,9930,9930,0
20240809,191700,51678750,9930,9930,9930,9930,0
20240809,191600,51678750,9930,9930,9930,9930,0
20240809,191500,51678750,9930,9930,9930,9930,0
20240809,191400,51678750,9930,9930,9930,9930,0
20240809,191300,51678750,9930,9930,9930,9930,0
20240809,191200,51678750,9930,9930,9930,9930,0
20240809,191100,51678750,9930,9930,9930,9930,0
20240809,191000,51678750,9930,9930,9930,9930,0
20240809,190900,51678750,9930,9930,9930,9930,0
20240809,190800,51678750,9930,9930,9930,9930,0
20240809,190700,51678750,9930,9930,9930,9930,0
20240809,190600,51678750,9930,9930,9930,9930,0
20240809,190500,51678750,9930,9930,9930,9930,1003
20240809,190400,51678750,9930,9930,9930,9930,0
20240809,190300,51678750,9930,9930,9930,9930,0
20240809,190200,51678750,9930,9930,9930,9930,0
20240809,190100,51678750,9930,9930,9930,9930,0
20240809,190000,51678750,9930,9930,9930,9930,0
20240809,185900,51678750,9930,9930,9930,9930,0
20240809,185800,51678750,9930,9930,9930,9930,0
20240809,185700,51678750,9930,9930,9930,9930,0
20240809,185600,51678750,9930,9930,9930,9930,0
20240809,185500,51678750,9930,9930,9930,9930,0
20240809,185400,51678750,9930,9930,9930,9930,0
20240809,185300,51678750,9930,9930,9930,9930,0
20240809,185200,51678750,9930,9930,9930,9930,0
20240809,185100,51678750,9930,9930,9930,9930,0
20240809,185000,51678750,9930,9930,9930,9930,0
20240809,184900,51678750,9930,9930,9930,9930,0
20240809,184800,51678750,9930,9930,9930,9930,0
20240809,184700,51678750,9930,9930,9930,9930,0
20240809,184600,51678750,9930,9930,9930,9930,0
20240809,184500,51678750,9930,9930,9930,9930,0
20240809,184400,51678750,9930,9930,9930,9930,0
20240809,184300,51678750,9930,9930,9930,9930,0
20240809,184200,51678750,9930,9930,9930,9930,0
20240809,184100,51678750,9930,9930,9930,9930,0
20240809,184000,51678750,9930,9930,9930,9930,0
20240809,183900,51678750,9930,9930,9930,9930,0
20240809,183800,51678750,9930,9930,9930,9930,0
20240809,183700,51678750,9930,9930,9930,9930,0
20240809,183600,51678750,9930,9930,9930,9930,0
20240809,183500,51678750,9930,9930,9930,9930,1003
20240809,183400,51678750,9930,9930,9930,9930,0
20240809,183300,51678750,9930,9930,9930,9930,0
20240809,183200,51678750,9930,9930,9930,9930,0
20240809,183100,51678750,9930,9930,9930,9930,0
20240809,183000,51678750,9930,9930,9930,9930,0
20240809,182900,51678750,9930,9930,9930,9930,0
20240809,182800,51678750,9930,9930,9930,9930,0
20240809,182700,51678750,9930,9930,9930,9930,0
20240809,182600,51678750,9930,9930,9930,9930,0
20240809,182500,51678750,9930,9930,9930,9930,0
20240809,182400,51678750,9930,9930,9930,9930,0
20240809,182300,51678750,9930,9930,9930,9930,0
20240809,182200,51678750,9930,9930,9930,9930,0
20240809,182100,51678750,9930,9930,9930,9930,0
20240809,182000,51678750,9930,9930,9930,9930,0
20240809,181900,51678750,9930,9930,9930,9930,0
20240809,181800,51678750,9930,9930,9930,9930,0
20240809,181700,51678750,9930,9930,9930,9930,0
20240809,181600,51678750,9930,9930,9930,9930,0
20240809,181500,51678750,9930,9930,9930,9930,0
20240809,181400,51678750,9930,9930,9930,9930,0
20240809,181300,51678750,9930,9930,9930,9930,0
20240809,181200,51678750,9930,9930,9930,9930,0
20240809,181100,51678750,9930,9930,9930,9930,0
20240809,181000,51678750,9930,9930,9930,9930,0
20240809,180900,51678750,9930,9930,9930,9930,0
20240809,180800,51678750,9930,9930,9930,9930,0
20240809,180700,51678750,9930,9930,9930,9930,0
20240809,180600,51678750,9930,9930,9930,9930,0
20240809,180500,51678750,9930,9930,9930,9930,1003
20240809,180400,51678750,9930,9930,9930,9930,0
20240809,180300,51678750,9930,9930,9930,9930,0
20240809,180200,51678750,9930,9930,9930,9930,0
20240809,180100,51678750,9930,9930,9930,9930,0
20240809,180000,51678750,9930,9930,9930,9930,0
20240809,175900,51678750,9930,9930,9930,9930,0
20240809,175800,51678750,9930,9930,9930,9930,0
20240809,175700,51678750,9930,9930,9930,9930,0
20240809,175600,51678750,9930,9930,9930,9930,0
20240809,175500,51678750,9930,9930,9930,9930,0
20240809,175400,51678750,9930,9930,9930,9930,0
20240809,175300,51678750,9930,9930,9930,9930,0
20240809,175200,51678750,9930,9930,9930,9930,0
20240809,175100,51678750,9930,9930,9930,9930,0
20240809,175000,51678750,9930,9930,9930,9930,0
20240809,174900,51678750,9930,9930,9930,9930,0
20240809,174800,51678750,9930,9930,9930,9930,0
20240809,174700,51678750,9930,9930,9930,9930,0
20240809,174600,51678750,9930,9930,9930,9930,0
20240809,174500,51678750,9930,9930,9930,9930,0
20240809,174400,51678750,9930,9930,9930,9930,0
20240809,174300,51678750,9930,9930,9930,9930,0
20240809,174200,51678750,9930,9930,9930,9930,0
20240809,174100,51678750,9930,9930,9930,9930,0
20240809,174000,51678750,9930,9930,9930,9930,0
20240809,173900,51678750,9930,9930,9930,9930,0
20240809,173800,51678750,9930,9930,9930,9930,0
20240809,173700,51678750,9930,9930,9930,9930,0
20240809,173600,51678750,9930,9930,9930,9930,0
20240809,173500,51678750,9930,9930,9930,9930,1003
20240809,173400,51678750,9930,9930,9930,9930,0
20240809,173300,51678750,9930,9930,9930,9930,0
20240809,173200,51678750,9930,9930,9930,9930,0
20240809,173100,51678750,9930,9930,9930,9930,0
20240809,173000,51678750,9930,9930,9930,9930,0
20240809,172900,51678750,9930,9930,9930,9930,0
20240809,172800,51678750,9930,9930,9930,9930,0
20240809,172700,51678750,9930,9930,9930,9930,0
20240809,172600,51678750,9930,9930,9930,9930,0
20240809,172500,51678750,9930,9930,9930,9930,0
20240809,172400,51678750,9930,9930,9930,9930,0
20240809,172300,51678750,9930,9930,9930,9930,0
20240809,172200,51678750,9930,9930,9930,9930,0
20240809,172100,51678750,9930,9930,9930,9930,0
20240809,172000,51678750,9930,9930,9930,9930,0
20240809,171900,51678750,9930,9930,9930,9930,0
20240809,171800,51678750,9930,9930,9930,9930,0
20240809,171700,51678750,9930,9930,9930,9930,0
20240809,171600,51678750,9930,9930,9930,9930,0
20240809,171500,51678750,9930,9930,9930,9930,0
20240809,171400,51678750,9930,9930,9930,9930,0
20240809,171300,51678750,9930,9930,9930,9930,0
20240809,171200,51678750,9930,9930,9930,9930,0
20240809,171100,51678750,9930,9930,9930,9930,0
20240809,171000,51678750,9930,9930,9930,9930,0
20240809,170900,51678750,9930,9930,9930,9930,0
20240809,170800,51678750,9930,9930,9930,9930,0
20240809,170700,51678750,9930,9930,9930,9930,0
20240809,170600,51678750,9930,9930,9930,9930,0
20240809,170500,51678750,9930,9930,9930,9930,1003
20240809,170400,51678750,9930,9930,9930,9930,0
20240809,170300,51678750,9930,9930,9930,9930,0
20240809,170200,51678750,9930,9930,9930,9930,0
20240809,170100,51678750,9930,9930,9930,9930,0
20240809,170000,51678750,9930,9930,9930,9930,0
20240809,165900,51678750,9930,9930,9930,9930,0
20240809,165800,51678750,9930,9930,9930,9930,0
20240809,165700,51678750,9930,9930,9930,9930,0
20240809,165600,51678750,9930,9930,9930,9930,0
20240809,165500,51678750,9930,9930,9930,9930,0
20240809,165400,51678750,9930,9930,9930,9930,0
20240809,165300,51678750,9930,9930,9930,9930,0
20240809,165200,51678750,9930,9930,9930,9930,0
20240809,165100,51678750,9930,9930,9930,9930,0
20240809,165000,51678750,9930,9930,9930,9930,0
20240809,164900,51678750,9930,9930,9930,9930,0
20240809,164800,51678750,9930,9930,9930,9930,0
20240809,164700,51678750,9930,9930,9930,9930,0
20240809,164600,51678750,9930,9930,9930,9930,0
20240809,164500,51678750,9930,9930,9930,9930,0
20240809,164400,51678750,9930,9930,9930,9930,0
20240809,164300,51678750,9930,9930,9930,9930,0
20240809,164200,51678750,9930,9930,9930,9930,0
20240809,164100,51678750,9930,9930,9930,9930,0
20240809,164000,51678750,9930,9930,9930,9930,0
20240809,163900,51678750,9930,9930,9930,9930,0
20240809,163800,51678750,9930,9930,9930,9930,0
20240809,163700,51678750,9930,9930,9930,9930,0
20240809,163600,51678750,9930,9930,9930,9930,0
20240809,163500,51678750,9930,9930,9930,9930,1003
20240809,163400,51678750,9930,9930,9930,9930,0
20240809,163300,51678750,9930,9930,9930,9930,0
20240809,163200,51678750,9930,9930,9930,9930,0
20240809,163100,51678750,9930,9930,9930,9930,0
20240809,163000,51678750,9930,9930,9930,9930,0
20240809,162900,51678750,9930,9930,9930,9930,0
20240809,162800,51678750,9930,9930,9930,9930,0
20240809,162700,51678750,9930,9930,9930,9930,0
20240809,162600,51678750,9930,9930,9930,9930,0
20240809,162500,51678750,9930,9930,9930,9930,0
20240809,162400,51678750,9930,9930,9930,9930,0
20240809,162300,51678750,9930,9930,9930,9930,0
20240809,162200,51678750,9930,9930,9930,9930,0
20240809,162100,51678750,9930,9930,9930,9930,0
20240809,162000,51678750,9930,9930,9930,9930,0
20240809,161900,51678750,9930,9930,9930,9930,0
20240809,161800,51678750,9930,9930,9930,9930,0
20240809,161700,51678750,9930,9930,9930,9930,0
20240809,161600,51678750,9930,9930,9930,9930,0
20240809,161500,51678750,9930,9930,9930,9930,0
20240809,161400,51678750,9930,9930,9930,9930,0
20240809,161300,51678750,9930,9930,9930,9930,0
20240809,161200,51678750,9930,9930,9930,9930,0
20240809,161100,51678750,9930,9930,9930,9930,0
20240809,161000,51678750,9930,9930,9930,9930,0
20240809,160900,51678750,9930,9930,9930,9930,0
20240809,160800,51678750,9930,9930,9930,9930,0
20240809,160700,51678750,9930,9930,9930,9930,0
20240809,160600,51678750,9930,9930,9930,9930,0
20240809,160500,51678750,9930,9930,9930,9930,1003
20240809,160400,51678750,9930,9930,9930,9930,0
20240809,160300,51678750,9930,9930,9930,9930,0
20240809,160200,51678750,9930,9930,9930,9930,0
20240809,160100,51678750,9930,9930,9930,9930,0
20240809,160000,51678750,9930,9930,9930,9930,0
20240809,155900,51678750,9930,9930,9930,9930,0
20240809,155800,51678750,9930,9930,9930,9930,0
20240809,155700,51678750,9930,9930,9930,9930,0
20240809,155600,51678750,9930,9930,9930,9930,0
20240809,155500,51678750,9930,9930,9930,9930,0
20240809,155400,51678750,9930,9930,9930,9930,0
20240809,155300,51678750,9930,9930,9930,9930,0
20240809,155200,51678750,9930,9930,9930,9930,0
20240809,155100,51678750,9930,9930,9930,9930,0
20240809,155000,51678750,9930,9930,9930,9930,0
20240809,154900,51678750,9930,9930,9930,9930,0
20240809,154800,51678750,9930,9930,9930,9930,0
20240809,154700,51678750,9930,9930,9930,9930,0
20240809,154600,51678750,9930,9930,9930,9930,0
20240809,154500,51678750,9930,9930,9930,9930,0
20240809,154400,51678750,9930,9930,9930,9930,0
20240809,154300,51678750,9930,9930,9930,9930,0
20240809,154200,51678750,9930,9930,9930,9930,0
20240809,154100,51678750,9930,9930,9930,9930,0
20240809,154000,51678750,9930,9930,9930,9930,0
20240809,153900,51678750,9930,9930,9930,9930,0
20240809,153800,51678750,9930,9930,9930,9930,0
20240809,153700,51678750,9930,9930,9930,9930,0
20240809,153600,51678750,9930,9930,9930,9930,0
20240809,153500,51678750,9930,9930,9930,9930,1003
20240809,153400,51678750,9930,9930,9930,9930,0
20240809,153300,51678750,9930,9930,9930,9930,0
20240809,153200,51678750,9930,9930,9930,9930,0
20240809,153100,51678750,9930,9930,9930,9930,0
20240809,153000,51678750,9930,9930,9930,9930,1003
20240809,152900,41718960,9930,9930,9930,9930,0
20240809,152800,41718960,9930,9930,9930,9930,0
20240809,152700,41718960,9930,9930,9930,9930,0
20240809,152600,41718960,9930,9930,9930,9930,0
20240809,152500,41718960,9930,9930,9930,9930,0
20240809,152400,41718960,9930,9930,9930,9930,0
20240809,152300,41718960,9930,9930,9930,9930,0
20240809,152200,41718960,9930,9930,9930,9930,0
20240809,152100,41718960,9930,9930,9930,9930,0
20240809,152000,41718960,9930,9930,9930,9930,0
20240809,151900,41718960,9930,9930,9930,9930,0
20240809,151800,41718960,9930,9930,9930,9930,7
20240809,151700,41649450,9930,9930,9930,9930,22
20240809,151600,41430990,9930,9930,9930,9930,3
20240809,151500,41401200,9940,9940,9940,9940,0
20240809,151400,41401200,9940,9940,9940,9940,3
20240809,151300,41371380,9930,9930,9930,9930,5
20240809,151200,41321730,9930,9930,9930,9930,5
20240809,151100,41272080,9930,9930,9930,9930,6
20240809,151000,41212500,9930,9930,9930,9930,10
20240809,150900,41113200,9930,9930,9930,9930,6
20240809,150800,41053620,9930,9930,9930,9930,7
20240809,150700,40984110,9930,9930,9930,9930,5
20240809,150600,40934460,9930,9930,9930,9930,6
20240809,150500,40874880,9930,9930,9930,9930,5
20240809,150400,40825230,9930,9930,9930,9930,5
20240809,150300,40775580,9930,9930,9930,9930,6
20240809,150200,40716000,9930,9930,9930,9930,10
20240809,150100,40616700,9930,9930,9930,9930,6
20240809,150000,40557120,9930,9930,9930,9930,5
20240809,145900,40507470,9930,9930,9930,9930,5
20240809,145800,40457820,9930,9930,9930,9930,8
20240809,145700,40378380,9930,9930,9930,9930,5
20240809,145600,40328730,9930,9930,9930,9930,5
20240809,145500,40279080,9930,9930,9930,9930,16
20240809,145400,40120200,9930,9930,9930,9930,11
20240809,145300,40010970,9930,9930,9930,9930,11
20240809,145200,39901740,9930,9930,9930,9930,5
20240809,145100,39852090,9950,9950,9950,9950,0
20240809,145000,39852090,9950,9950,9950,9950,0
20240809,144900,39852090,9950,9950,9950,9950,1
20240809,144800,39842140,9930,9930,9930,9930,11
20240809,144700,39732910,9930,9930,9930,9930,10
20240809,144600,39633610,9930,9930,9930,9930,6
20240809,144500,39574030,9930,9930,9930,9930,5
20240809,144400,39524380,9930,9930,9930,9930,5
20240809,144300,39474730,9930,9930,9930,9930,6
20240809,144200,39415150,9930,9930,9930,9930,5
20240809,144100,39365500,9930,9930,9930,9930,5
20240809,144000,39315850,9930,9930,9930,9930,11
20240809,143900,39206620,9930,9930,9930,9930,5
20240809,143800,39156970,9930,9930,9930,9930,13
20240809,143700,39027880,9930,9930,9930,9930,5
20240809,143600,38978230,9930,9930,9930,9930,10
20240809,143500,38878930,9930,9930,9930,9930,12
20240809,143400,38759770,9930,9930,9930,9930,10
20240809,143300,38660470,9930,9930,9930,9930,5
20240809,143200,38610820,9940,9940,9940,9940,0
20240809,143100,38610820,9940,9940,9940,9940,0
20240809,143000,38610820,9940,9930,9940,9930,7
20240809,142900,38541300,9930,9930,9930,9930,5
20240809,142800,38491650,9930,9930,9930,9930,6
20240809,142700,38432070,9930,9930,9930,9930,5
20240809,142600,38382420,9930,9930,9930,9930,5
20240809,142500,38332770,9930,9930,9930,9930,14
20240809,142400,38193750,9930,9930,9930,9930,5
20240809,142300,38144100,9930,9930,9930,9930,6
20240809,142200,38084520,9930,9930,9930,9930,5
20240809,142100,38034870,9930,9930,9930,9930,25
20240809,142000,37786620,9930,9930,9930,9930,12
20240809,141900,37667460,9930,9930,9930,9930,10
20240809,141800,37568160,9930,9930,9930,9930,10
20240809,141700,37468860,9930,9930,9930,9930,5
20240809,141600,37419210,9940,9940,9940,9940,0
20240809,141500,37419210,9940,9940,9940,9940,1
20240809,141400,37409270,9940,9940,9940,9940,5
20240809,141300,37359570,9940,9940,9940,9940,109
20240809,141200,36276110,9940,9940,9940,9940,6
20240809,141100,36216470,9940,9940,9940,9940,5
20240809,141000,36166770,9940,9940,9940,9940,5
20240809,140900,36117070,9940,9940,9940,9940,11
20240809,140800,36007730,9940,9940,9940,9940,6
20240809,140700,35948090,9940,9940,9940,9940,5
20240809,140600,35898390,9940,9940,9940,9940,5
20240809,140500,35848690,9940,9940,9940,9940,9
20240809,140400,35759230,9940,9940,9940,9940,5
20240809,140300,35709530,9940,9940,9940,9940,5
20240809,140200,35659830,9940,9940,9940,9940,11
20240809,140100,35550490,9940,9940,9940,9940,5
20240809,140000,35500790,9940,9940,9940,9940,7
20240809,135900,35431210,9930,9930,9930,9930,5
20240809,135800,35381560,9930,9930,9930,9930,5
20240809,135700,35331910,9930,9930,9930,9930,6
20240809,135600,35272330,9930,9930,9930,9930,5
20240809,135500,35222680,9930,9930,9930,9930,5
20240809,135400,35173030,9930,9930,9930,9930,11
20240809,135300,35063800,9930,9930,9930,9930,5
20240809,135200,35014150,9930,9930,9930,9930,6
20240809,135100,34954570,9930,9930,9930,9930,5
20240809,135000,34904920,9930,9930,9930,9930,255
20240809,134900,32372770,9930,9930,9930,9930,0
20240809,134800,32372770,9930,9930,9930,9930,0
20240809,134700,32372770,9930,9930,9930,9930,0
20240809,134600,32372770,9930,9930,9930,9930,0
20240809,134500,32372770,9930,9930,9930,9930,0
20240809,134400,32372770,9930,9930,9930,9930,0
20240809,134300,32372770,9930,9930,9930,9930,0
20240809,134200,32372770,9930,9930,9930,9930,0
20240809,134100,32372770,9930,9930,9930,9930,0
20240809,134000,32372770,9930,9930,9930,9930,0
20240809,133900,32372770,9930,9930,9930,9930,0
20240809,133800,32372770,9930,9930,9930,9930,0
20240809,133700,32372770,9930,9930,9930,9930,0
20240809,133600,32372770,9930,9930,9930,9930,4
20240809,133500,32333050,9930,9930,9930,9930,0
20240809,133400,32333050,9930,9930,9930,9930,0
20240809,133300,32333050,9930,9930,9930,9930,0
20240809,133200,32333050,9930,9930,9930,9930,0
20240809,133100,32333050,9930,9930,9930,9930,0
20240809,133000,32333050,9930,9930,9930,9930,15
20240809,132900,32184100,9930,9930,9930,9930,3
20240809,132800,32154310,9930,9930,9930,9930,0
20240809,132700,32154310,9930,9930,9930,9930,0
20240809,132600,32154310,9930,9930,9930,9930,0
20240809,132500,32154310,9930,9930,9930,9930,0
20240809,132400,32154310,9930,9930,9930,9930,0
20240809,132300,32154310,9930,9930,9930,9930,0
20240809,132200,32154310,9930,9930,9930,9930,0
20240809,132100,32154310,9930,9930,9930,9930,3
20240809,132000,32124520,9930,9930,9930,9930,0
20240809,131900,32124520,9930,9930,9930,9930,0
20240809,131800,32124520,9930,9930,9930,9930,0
20240809,131700,32124520,9930,9930,9930,9930,0
20240809,131600,32124520,9930,9930,9930,9930,0
20240809,131500,32124520,9930,9930,9930,9930,0
20240809,131400,32124520,9930,9930,9930,9930,0
20240809,131300,32124520,9930,9930,9930,9930,70
20240809,131200,31429420,9930,9930,9930,9930,0
20240809,131100,31429420,9930,9930,9930,9930,0
20240809,131000,31429420,9930,9930,9930,9930,15
20240809,130900,31280470,9930,9930,9930,9930,0
20240809,130800,31280470,9930,9930,9930,9930,0
20240809,130700,31280470,9930,9930,9930,9930,0
20240809,130600,31280470,9930,9930,9930,9930,0
20240809,130500,31280470,9930,9930,9930,9930,0
20240809,130400,31280470,9930,9930,9930,9930,3
20240809,130300,31250680,9930,9930,9930,9930,3
20240809,130200,31220890,9930,9930,9930,9930,0
20240809,130100,31220890,9930,9930,9930,9930,31
20240809,130000,30913060,9920,9920,9920,9920,0
20240809,125900,30913060,9920,9920,9920,9920,0
20240809,125800,30913060,9920,9920,9920,9920,0
20240809,125700,30913060,9920,9920,9920,9920,0
20240809,125600,30913060,9920,9920,9920,9920,0
20240809,125500,30913060,9920,9920,9920,9920,0
20240809,125400,30913060,9920,9920,9920,9920,0
20240809,125300,30913060,9920,9920,9920,9920,0
20240809,125200,30913060,9920,9920,9920,9920,0
20240809,125100,30913060,9920,9920,9920,9920,0
20240809,125000,30913060,9920,9920,9920,9920,0
20240809,124900,30913060,9920,9920,9920,9920,0
20240809,124800,30913060,9920,9920,9920,9920,0
20240809,124700,30913060,9920,9920,9920,9920,0
20240809,124600,30913060,9920,9920,9920,9920,0
20240809,124500,30913060,9920,9920,9920,9920,0
20240809,124400,30913060,9920,9920,9920,9920,0
20240809,124300,30913060,9920,9920,9920,9920,0
20240809,124200,30913060,9920,9920,9920,9920,0
20240809,124100,30913060,9920,9920,9920,9920,0
20240809,124000,30913060,9920,9920,9920,9920,0
20240809,123900,30913060,9920,9920,9920,9920,0
20240809,123800,30913060,9920,9920,9920,9920,0
20240809,123700,30913060,9920,9920,9920,9920,0
20240809,123600,30913060,9920,9920,9920,9920,0
20240809,123500,30913060,9920,9920,9920,9920,0
20240809,123400,30913060,9920,9920,9920,9920,0
20240809,123300,30913060,9920,9920,9920,9920,0
20240809,123200,30913060,9920,9920,9920,9920,400
20240809,123100,26945060,9920,9920,9920,9920,0
20240809,123000,26945060,9920,9930,9930,9920,441
20240809,122900,22567130,9940,9940,9940,9940,0
20240809,122800,22567130,9940,9940,9940,9940,0
20240809,122700,22567130,9940,9940,9940,9940,0
20240809,122600,22567130,9940,9940,9940,9940,0
20240809,122500,22567130,9940,9940,9940,9940,0
20240809,122400,22567130,9940,9940,9940,9940,0
20240809,122300,22567130,9940,9940,9940,9940,0
20240809,122200,22567130,9940,9940,9940,9940,0
20240809,122100,22567130,9940,9940,9940,9940,0
20240809,122000,22567130,9940,9940,9940,9940,0
20240809,121900,22567130,9940,9940,9940,9940,0
20240809,121800,22567130,9940,9940,9940,9940,0
20240809,121700,22567130,9940,9940,9940,9940,0
20240809,121600,22567130,9940,9940,9940,9940,0
20240809,121500,22567130,9940,9940,9940,9940,0
20240809,121400,22567130,9940,9940,9940,9940,0
20240809,121300,22567130,9940,9940,9940,9940,1
20240809,121200,22557190,9930,9930,9930,9930,0
20240809,121100,22557190,9930,9930,9930,9930,0
20240809,121000,22557190,9930,9930,9930,9930,0
20240809,120900,22557190,9930,9930,9930,9930,0
20240809,120800,22557190,9930,9930,9930,9930,4
20240809,120700,22517470,9940,9940,9940,9940,4
20240809,120600,22477710,9940,9940,9940,9940,0
20240809,120500,22477710,9940,9940,9940,9940,0
20240809,120400,22477710,9940,9940,9940,9940,0
20240809,120300,22477710,9940,9940,9940,9940,0
20240809,120200,22477710,9940,9940,9940,9940,0
20240809,120100,22477710,9940,9940,9940,9940,1
20240809,120000,22467770,9940,9940,9940,9940,0
20240809,115900,22467770,9940,9940,9940,9940,0
20240809,115800,22467770,9940,9940,9940,9940,0
20240809,115700,22467770,9940,9940,9940,9940,51
20240809,115600,21960830,9950,9950,9950,9950,0
20240809,115500,21960830,9950,9950,9950,9950,0
20240809,115400,21960830,9950,9950,9950,9950,0
20240809,115300,21960830,9950,9950,9950,9950,0
20240809,115200,21960830,9950,9950,9950,9950,0
20240809,115100,21960830,9950,9950,9950,9950,0
20240809,115000,21960830,9950,9950,9950,9950,0
20240809,114900,21960830,9950,9950,9950,9950,980
20240809,114800,12209830,9950,9950,9950,9950,0
20240809,114700,12209830,9950,9950,9950,9950,30
20240809,114600,11911330,9950,9950,9950,9950,0
20240809,114500,11911330,9950,9950,9950,9950,0
20240809,114400,11911330,9950,9950,9950,9950,0
20240809,114300,11911330,9950,9950,9950,9950,0
20240809,114200,11911330,9950,9950,9950,9950,0
20240809,114100,11911330,9950,9950,9950,9950,3
20240809,114000,11881480,9950,9950,9950,9950,0
20240809,113900,11881480,9950,9950,9950,9950,0
20240809,113800,11881480,9950,9950,9950,9950,73
20240809,113700,11155130,9950,9950,9950,9950,0
20240809,113600,11155130,9950,9950,9950,9950,0
20240809,113500,11155130,9950,9950,9950,9950,0
20240809,113400,11155130,9950,9950,9950,9950,0
20240809,113300,11155130,9950,9950,9950,9950,0
20240809,113200,11155130,9950,9950,9950,9950,0
20240809,113100,11155130,9950,9950,9950,9950,2
20240809,113000,11135230,9950,9950,9950,9950,0
20240809,112900,11135230,9950,9950,9950,9950,0
20240809,112800,11135230,9950,9950,9950,9950,0
20240809,112700,11135230,9950,9950,9950,9950,0
20240809,112600,11135230,9950,9950,9950,9950,0
20240809,112500,11135230,9950,9950,9950,9950,0
20240809,112400,11135230,9950,9950,9950,9950,0
20240809,112300,11135230,9950,9950,9950,9950,0
20240809,112200,11135230,9950,9950,9950,9950,0
20240809,112100,11135230,9950,9950,9950,9950,0
20240809,112000,11135230,9950,9950,9950,9950,0
20240809,111900,11135230,9950,9950,9950,9950,0
20240809,111800,11135230,9950,9950,9950,9950,0
20240809,111700,11135230,9950,9950,9950,9950,14
20240809,111600,10995930,9960,9960,9960,9960,0
20240809,111500,10995930,9960,9960,9960,9960,0
20240809,111400,10995930,9960,9960,9960,9960,0
20240809,111300,10995930,9960,9960,9960,9960,0
20240809,111200,10995930,9960,9960,9960,9960,0
20240809,111100,10995930,9960,9960,9960,9960,0
20240809,111000,10995930,9960,9960,9960,9960,0
20240809,110900,10995930,9960,9960,9960,9960,0
20240809,110800,10995930,9960,9960,9960,9960,0
20240809,110700,10995930,9960,9960,9960,9960,0
20240809,110600,10995930,9960,9960,9960,9960,0
20240809,110500,10995930,9960,9960,9960,9960,0
20240809,110400,10995930,9960,9960,9960,9960,0
20240809,110300,10995930,9960,9960,9960,9960,0
20240809,110200,10995930,9960,9960,9960,9960,0
20240809,110100,10995930,9960,9960,9960,9960,0
20240809,110000,10995930,9960,9960,9960,9960,0
20240809,105900,10995930,9960,9960,9960,9960,0
20240809,105800,10995930,9960,9960,9960,9960,0
20240809,105700,10995930,9960,9960,9960,9960,94
20240809,105600,10059690,9960,9960,9960,9960,0
20240809,105500,10059690,9960,9960,9960,9960,0
20240809,105400,10059690,9960,9960,9960,9960,0
20240809,105300,10059690,9960,9960,9960,9960,0
20240809,105200,10059690,9960,9960,9960,9960,0
20240809,105100,10059690,9960,9960,9960,9960,0
20240809,105000,10059690,9960,9960,9960,9960,0
20240809,104900,10059690,9960,9960,9960,9960,0
20240809,104800,10059690,9960,9960,9960,9960,0
20240809,104700,10059690,9960,9960,9960,9960,0
20240809,104600,10059690,9960,9960,9960,9960,0
20240809,104500,10059690,9960,9960,9960,9960,0
20240809,104400,10059690,9960,9960,9960,9960,0
20240809,104300,10059690,9960,9960,9960,9960,0
20240809,104200,10059690,9960,9960,9960,9960,7
20240809,104100,9989970,9960,9960,9960,9960,0
20240809,104000,9989970,9960,9960,9960,9960,0
20240809,103900,9989970,9960,9960,9960,9960,0
20240809,103800,9989970,9960,9960,9960,9960,0
20240809,103700,9989970,9960,9960,9960,9960,0
20240809,103600,9989970,9960,9960,9960,9960,0
20240809,103500,9989970,9960,9960,9960,9960,0
20240809,103400,9989970,9960,9960,9960,9960,3
20240809,103300,9960090,9960,9960,9960,9960,0
20240809,103200,9960090,9960,9960,9960,9960,0
20240809,103100,9960090,9960,9960,9960,9960,3
20240809,103000,9930210,9960,9960,9960,9960,0
20240809,102900,9930210,9960,9960,9960,9960,0
20240809,102800,9930210,9960,9960,9960,9960,3
20240809,102700,9900330,9960,9960,9960,9960,0
20240809,102600,9900330,9960,9960,9960,9960,0
20240809,102500,9900330,9960,9960,9960,9960,0
20240809,102400,9900330,9960,9960,9960,9960,0
20240809,102300,9900330,9960,9960,9960,9960,0
20240809,102200,9900330,9960,9960,9960,9960,0
20240809,102100,9900330,9960,9960,9960,9960,0
20240809,102000,9900330,9960,9960,9960,9960,0
20240809,101900,9900330,9960,9960,9960,9960,0
20240809,101800,9900330,9960,9960,9960,9960,0
20240809,101700,9900330,9960,9960,9960,9960,0
20240809,101600,9900330,9960,9960,9960,9960,0
20240809,101500,9900330,9960,9960,9960,9960,0
20240809,101400,9900330,9960,9960,9960,9960,0
20240809,101300,9900330,9960,9960,9960,9960,0
20240809,101200,9900330,9960,9960,9960,9960,0
20240809,101100,9900330,9960,9960,9960,9960,0
20240809,101000,9900330,9960,9960,9960,9960,0
20240809,100900,9900330,9960,9960,9960,9960,10
20240809,100800,9800730,9970,9970,9970,9970,0
20240809,100700,9800730,9970,9970,9970,9970,0
20240809,100600,9800730,9970,9970,9970,9970,0
20240809,100500,9800730,9970,9970,9970,9970,1
20240809,100400,9790760,9970,9970,9970,9970,0
20240809,100300,9790760,9970,9970,9970,9970,0
20240809,100200,9790760,9970,9970,9970,9970,0
20240809,100100,9790760,9970,9970,9970,9970,1
20240809,100000,9780790,9970,9970,9970,9970,0
20240809,095900,9780790,9970,9970,9970,9970,0
20240809,095800,9780790,9970,9970,9970,9970,1
20240809,095700,9770820,9960,9960,9960,9960,0
20240809,095600,9770820,9960,9960,9960,9960,0
20240809,095500,9770820,9960,9960,9960,9960,0
20240809,095400,9770820,9960,9960,9960,9960,13
20240809,095300,9641340,9970,9970,9970,9970,0
20240809,095200,9641340,9970,9970,9970,9970,0
20240809,095100,9641340,9970,9970,9970,9970,0
20240809,095000,9641340,9970,9970,9970,9970,0
20240809,094900,9641340,9970,9970,9970,9970,0
20240809,094800,9641340,9970,9970,9970,9970,0
20240809,094700,9641340,9970,9970,9970,9970,0
20240809,094600,9641340,9970,9970,9970,9970,0
20240809,094500,9641340,9970,9970,9970,9970,0
20240809,094400,9641340,9970,9970,9970,9970,0
20240809,094300,9641340,9970,9970,9970,9970,0
20240809,094200,9641340,9970,9970,9970,9970,0
20240809,094100,9641340,9970,9970,9970,9970,0
20240809,094000,9641340,9970,9970,9970,9970,0
20240809,093900,9641340,9970,9970,9970,9970,0
20240809,093800,9641340,9970,9970,9970,9970,0
20240809,093700,9641340,9970,9970,9970,9970,0
20240809,093600,9641340,9970,9970,9970,9970,0
20240809,093500,9641340,9970,9970,9970,9970,0
20240809,093400,9641340,9970,9970,9970,9970,1
20240809,093300,9631370,9980,9980,9980,9980,0
20240809,093200,9631370,9980,9980,9980,9980,0
20240809,093100,9631370,9980,9980,9980,9980,0
20240809,093000,9631370,9980,9980,9980,9980,0
20240809,092900,9631370,9980,9980,9980,9980,0
20240809,092800,9631370,9980,9980,9980,9980,0
20240809,092700,9631370,9980,9980,9980,9980,0
20240809,092600,9631370,9980,9980,9980,9980,0
20240809,092500,9631370,9980,9980,9980,9980,0
20240809,092400,9631370,9980,9980,9980,9980,0
20240809,092300,9631370,9980,9980,9980,9980,0
20240809,092200,9631370,9980,9980,9980,9980,0
20240809,092100,9631370,9980,9980,9980,9980,1
20240809,092000,9621390,9960,9960,9960,9960,0
20240809,091900,9621390,9960,9960,9960,9960,0
20240809,091800,9621390,9960,9960,9960,9960,0
20240809,091700,9621390,9960,9960,9960,9960,0
20240809,091600,9621390,9960,9960,9960,9960,0
20240809,091500,9621390,9960,9960,9960,9960,0
20240809,091400,9621390,9960,9960,9960,9960,0
20240809,091300,9621390,9960,9960,9960,9960,0
20240809,091200,9621390,9960,9960,9960,9960,0
20240809,091100,9621390,9960,9960,9960,9960,0
20240809,091000,9621390,9960,9960,9960,9960,447
20240809,090900,5169270,9960,9960,9960,9960,0
20240809,090800,5169270,9960,9960,9960,9960,510
20240809,090700,89670,9960,9960,9960,9960,0
20240809,090600,89670,9960,9960,9960,9960,0
20240809,090500,89670,9960,9960,9960,9960,8
20240809,090400,9990,9990,9990,9990,9990,0
20240809,090300,9990,9990,9990,9990,9990,0
20240809,090200,9990,9990,9990,9990,9990,0
20240809,090100,9990,9990,9990,9990,9990,0
20240809,090000,9990,9990,9990,9990,9990,1