KissMeData/123700/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,201400,138336955,3325,3325,3325,3325,2350
20240812,201300,138336955,3325,3325,3325,3325,0
20240812,201200,138336955,3325,3325,3325,3325,0
20240812,201100,138336955,3325,3325,3325,3325,0
20240812,201000,138336955,3325,3325,3325,3325,0
20240812,200900,138336955,3325,3325,3325,3325,0
20240812,200800,138336955,3325,3325,3325,3325,0
20240812,200700,138336955,3325,3325,3325,3325,0
20240812,200600,138336955,3325,3325,3325,3325,0
20240812,200500,138336955,3325,3325,3325,3325,0
20240812,200400,138336955,3325,3325,3325,3325,0
20240812,200300,138336955,3325,3325,3325,3325,0
20240812,200200,138336955,3325,3325,3325,3325,0
20240812,200100,138336955,3325,3325,3325,3325,0
20240812,200000,138336955,3325,3325,3325,3325,0
20240812,195900,138336955,3325,3325,3325,3325,0
20240812,195800,138336955,3325,3325,3325,3325,0
20240812,195700,138336955,3325,3325,3325,3325,0
20240812,195600,138336955,3325,3325,3325,3325,0
20240812,195500,138336955,3325,3325,3325,3325,0
20240812,195400,138336955,3325,3325,3325,3325,0
20240812,195300,138336955,3325,3325,3325,3325,0
20240812,195200,138336955,3325,3325,3325,3325,0
20240812,195100,138336955,3325,3325,3325,3325,0
20240812,195000,138336955,3325,3325,3325,3325,0
20240812,194900,138336955,3325,3325,3325,3325,0
20240812,194800,138336955,3325,3325,3325,3325,0
20240812,194700,138336955,3325,3325,3325,3325,0
20240812,194600,138336955,3325,3325,3325,3325,0
20240812,194500,138336955,3325,3325,3325,3325,0
20240812,194400,138336955,3325,3325,3325,3325,2350
20240812,194300,138336955,3325,3325,3325,3325,0
20240812,194200,138336955,3325,3325,3325,3325,0
20240812,194100,138336955,3325,3325,3325,3325,0
20240812,194000,138336955,3325,3325,3325,3325,0
20240812,193900,138336955,3325,3325,3325,3325,0
20240812,193800,138336955,3325,3325,3325,3325,0
20240812,193700,138336955,3325,3325,3325,3325,0
20240812,193600,138336955,3325,3325,3325,3325,0
20240812,193500,138336955,3325,3325,3325,3325,0
20240812,193400,138336955,3325,3325,3325,3325,0
20240812,193300,138336955,3325,3325,3325,3325,0
20240812,193200,138336955,3325,3325,3325,3325,0
20240812,193100,138336955,3325,3325,3325,3325,0
20240812,193000,138336955,3325,3325,3325,3325,0
20240812,192900,138336955,3325,3325,3325,3325,0
20240812,192800,138336955,3325,3325,3325,3325,0
20240812,192700,138336955,3325,3325,3325,3325,0
20240812,192600,138336955,3325,3325,3325,3325,0
20240812,192500,138336955,3325,3325,3325,3325,0
20240812,192400,138336955,3325,3325,3325,3325,0
20240812,192300,138336955,3325,3325,3325,3325,0
20240812,192200,138336955,3325,3325,3325,3325,0
20240812,192100,138336955,3325,3325,3325,3325,0
20240812,192000,138336955,3325,3325,3325,3325,0
20240812,191900,138336955,3325,3325,3325,3325,0
20240812,191800,138336955,3325,3325,3325,3325,0
20240812,191700,138336955,3325,3325,3325,3325,0
20240812,191600,138336955,3325,3325,3325,3325,0
20240812,191500,138336955,3325,3325,3325,3325,0
20240812,191400,138336955,3325,3325,3325,3325,2350
20240812,191300,138336955,3325,3325,3325,3325,0
20240812,191200,138336955,3325,3325,3325,3325,0
20240812,191100,138336955,3325,3325,3325,3325,0
20240812,191000,138336955,3325,3325,3325,3325,0
20240812,190900,138336955,3325,3325,3325,3325,0
20240812,190800,138336955,3325,3325,3325,3325,0
20240812,190700,138336955,3325,3325,3325,3325,0
20240812,190600,138336955,3325,3325,3325,3325,0
20240812,190500,138336955,3325,3325,3325,3325,0
20240812,190400,138336955,3325,3325,3325,3325,0
20240812,190300,138336955,3325,3325,3325,3325,0
20240812,190200,138336955,3325,3325,3325,3325,0
20240812,190100,138336955,3325,3325,3325,3325,0
20240812,190000,138336955,3325,3325,3325,3325,0
20240812,185900,138336955,3325,3325,3325,3325,0
20240812,185800,138336955,3325,3325,3325,3325,0
20240812,185700,138336955,3325,3325,3325,3325,0
20240812,185600,138336955,3325,3325,3325,3325,0
20240812,185500,138336955,3325,3325,3325,3325,0
20240812,185400,138336955,3325,3325,3325,3325,0
20240812,185300,138336955,3325,3325,3325,3325,0
20240812,185200,138336955,3325,3325,3325,3325,0
20240812,185100,138336955,3325,3325,3325,3325,0
20240812,185000,138336955,3325,3325,3325,3325,0
20240812,184900,138336955,3325,3325,3325,3325,0
20240812,184800,138336955,3325,3325,3325,3325,0
20240812,184700,138336955,3325,3325,3325,3325,0
20240812,184600,138336955,3325,3325,3325,3325,0
20240812,184500,138336955,3325,3325,3325,3325,0
20240812,184400,138336955,3325,3325,3325,3325,2350
20240812,184300,138336955,3325,3325,3325,3325,0
20240812,184200,138336955,3325,3325,3325,3325,0
20240812,184100,138336955,3325,3325,3325,3325,0
20240812,184000,138336955,3325,3325,3325,3325,0
20240812,183900,138336955,3325,3325,3325,3325,0
20240812,183800,138336955,3325,3325,3325,3325,0
20240812,183700,138336955,3325,3325,3325,3325,0
20240812,183600,138336955,3325,3325,3325,3325,0
20240812,183500,138336955,3325,3325,3325,3325,0
20240812,183400,138336955,3325,3325,3325,3325,0
20240812,183300,138336955,3325,3325,3325,3325,0
20240812,183200,138336955,3325,3325,3325,3325,0
20240812,183100,138336955,3325,3325,3325,3325,0
20240812,183000,138336955,3325,3325,3325,3325,0
20240812,182900,138336955,3325,3325,3325,3325,0
20240812,182800,138336955,3325,3325,3325,3325,0
20240812,182700,138336955,3325,3325,3325,3325,0
20240812,182600,138336955,3325,3325,3325,3325,0
20240812,182500,138336955,3325,3325,3325,3325,0
20240812,182400,138336955,3325,3325,3325,3325,0
20240812,182300,138336955,3325,3325,3325,3325,0
20240812,182200,138336955,3325,3325,3325,3325,0
20240812,182100,138336955,3325,3325,3325,3325,0
20240812,182000,138336955,3325,3325,3325,3325,0
20240812,181900,138336955,3325,3325,3325,3325,0
20240812,181800,138336955,3325,3325,3325,3325,0
20240812,181700,138336955,3325,3325,3325,3325,0
20240812,181600,138336955,3325,3325,3325,3325,0
20240812,181500,138336955,3325,3325,3325,3325,0
20240812,181400,138336955,3325,3325,3325,3325,2350
20240812,181300,138336955,3325,3325,3325,3325,0
20240812,181200,138336955,3325,3325,3325,3325,0
20240812,181100,138336955,3325,3325,3325,3325,0
20240812,181000,138336955,3325,3325,3325,3325,0
20240812,180900,138336955,3325,3325,3325,3325,0
20240812,180800,138336955,3325,3325,3325,3325,0
20240812,180700,138336955,3325,3325,3325,3325,0
20240812,180600,138336955,3325,3325,3325,3325,0
20240812,180500,138336955,3325,3325,3325,3325,0
20240812,180400,138336955,3325,3325,3325,3325,0
20240812,180300,138336955,3325,3325,3325,3325,0
20240812,180200,138336955,3325,3325,3325,3325,0
20240812,180100,138336955,3325,3325,3325,3325,0
20240812,180000,138336955,3325,3325,3325,3325,0
20240812,175900,138336955,3325,3325,3325,3325,0
20240812,175800,138336955,3325,3325,3325,3325,0
20240812,175700,138336955,3325,3325,3325,3325,0
20240812,175600,138336955,3325,3325,3325,3325,0
20240812,175500,138336955,3325,3325,3325,3325,0
20240812,175400,138336955,3325,3325,3325,3325,0
20240812,175300,138336955,3325,3325,3325,3325,0
20240812,175200,138336955,3325,3325,3325,3325,0
20240812,175100,138336955,3325,3325,3325,3325,0
20240812,175000,138336955,3325,3325,3325,3325,0
20240812,174900,138336955,3325,3325,3325,3325,0
20240812,174800,138336955,3325,3325,3325,3325,0
20240812,174700,138336955,3325,3325,3325,3325,0
20240812,174600,138336955,3325,3325,3325,3325,0
20240812,174500,138336955,3325,3325,3325,3325,0
20240812,174400,138336955,3325,3325,3325,3325,2350
20240812,174300,138336955,3325,3325,3325,3325,0
20240812,174200,138336955,3325,3325,3325,3325,0
20240812,174100,138336955,3325,3325,3325,3325,0
20240812,174000,138336955,3325,3325,3325,3325,0
20240812,173900,138336955,3325,3325,3325,3325,0
20240812,173800,138336955,3325,3325,3325,3325,0
20240812,173700,138336955,3325,3325,3325,3325,0
20240812,173600,138336955,3325,3325,3325,3325,0
20240812,173500,138336955,3325,3325,3325,3325,0
20240812,173400,138336955,3325,3325,3325,3325,0
20240812,173300,138336955,3325,3325,3325,3325,0
20240812,173200,138336955,3325,3325,3325,3325,0
20240812,173100,138336955,3325,3325,3325,3325,0
20240812,173000,138336955,3325,3325,3325,3325,0
20240812,172900,138336955,3325,3325,3325,3325,0
20240812,172800,138336955,3325,3325,3325,3325,0
20240812,172700,138336955,3325,3325,3325,3325,0
20240812,172600,138336955,3325,3325,3325,3325,0
20240812,172500,138336955,3325,3325,3325,3325,0
20240812,172400,138336955,3325,3325,3325,3325,0
20240812,172300,138336955,3325,3325,3325,3325,0
20240812,172200,138336955,3325,3325,3325,3325,0
20240812,172100,138336955,3325,3325,3325,3325,0
20240812,172000,138336955,3325,3325,3325,3325,0
20240812,171900,138336955,3325,3325,3325,3325,0
20240812,171800,138336955,3325,3325,3325,3325,0
20240812,171700,138336955,3325,3325,3325,3325,0
20240812,171600,138336955,3325,3325,3325,3325,0
20240812,171500,138336955,3325,3325,3325,3325,0
20240812,171400,138336955,3325,3325,3325,3325,2350
20240812,171300,138336955,3325,3325,3325,3325,0
20240812,171200,138336955,3325,3325,3325,3325,0
20240812,171100,138336955,3325,3325,3325,3325,0
20240812,171000,138336955,3325,3325,3325,3325,0
20240812,170900,138336955,3325,3325,3325,3325,0
20240812,170800,138336955,3325,3325,3325,3325,0
20240812,170700,138336955,3325,3325,3325,3325,0
20240812,170600,138336955,3325,3325,3325,3325,0
20240812,170500,138336955,3325,3325,3325,3325,0
20240812,170400,138336955,3325,3325,3325,3325,0
20240812,170300,138336955,3325,3325,3325,3325,0
20240812,170200,138336955,3325,3325,3325,3325,0
20240812,170100,138336955,3325,3325,3325,3325,0
20240812,170000,138336955,3325,3325,3325,3325,0
20240812,165900,138336955,3325,3325,3325,3325,0
20240812,165800,138336955,3325,3325,3325,3325,0
20240812,165700,138336955,3325,3325,3325,3325,0
20240812,165600,138336955,3325,3325,3325,3325,0
20240812,165500,138336955,3325,3325,3325,3325,0
20240812,165400,138336955,3325,3325,3325,3325,0
20240812,165300,138336955,3325,3325,3325,3325,0
20240812,165200,138336955,3325,3325,3325,3325,0
20240812,165100,138336955,3325,3325,3325,3325,0
20240812,165000,138336955,3325,3325,3325,3325,0
20240812,164900,138336955,3325,3325,3325,3325,0
20240812,164800,138336955,3325,3325,3325,3325,0
20240812,164700,138336955,3325,3325,3325,3325,0
20240812,164600,138336955,3325,3325,3325,3325,0
20240812,164500,138336955,3325,3325,3325,3325,0
20240812,164400,138336955,3325,3325,3325,3325,2350
20240812,164300,138336955,3325,3325,3325,3325,0
20240812,164200,138336955,3325,3325,3325,3325,0
20240812,164100,138336955,3325,3325,3325,3325,0
20240812,164000,138336955,3325,3325,3325,3325,0
20240812,163900,138336955,3325,3325,3325,3325,0
20240812,163800,138336955,3325,3325,3325,3325,0
20240812,163700,138336955,3325,3325,3325,3325,0
20240812,163600,138336955,3325,3325,3325,3325,0
20240812,163500,138336955,3325,3325,3325,3325,0
20240812,163400,138336955,3325,3325,3325,3325,0
20240812,163300,138336955,3325,3325,3325,3325,0
20240812,163200,138336955,3325,3325,3325,3325,0
20240812,163100,138336955,3325,3325,3325,3325,0
20240812,163000,138336955,3325,3325,3325,3325,0
20240812,162900,138336955,3325,3325,3325,3325,0
20240812,162800,138336955,3325,3325,3325,3325,0
20240812,162700,138336955,3325,3325,3325,3325,0
20240812,162600,138336955,3325,3325,3325,3325,0
20240812,162500,138336955,3325,3325,3325,3325,0
20240812,162400,138336955,3325,3325,3325,3325,0
20240812,162300,138336955,3325,3325,3325,3325,0
20240812,162200,138336955,3325,3325,3325,3325,0
20240812,162100,138336955,3325,3325,3325,3325,0
20240812,162000,138336955,3325,3325,3325,3325,0
20240812,161900,138336955,3325,3325,3325,3325,0
20240812,161800,138336955,3325,3325,3325,3325,0
20240812,161700,138336955,3325,3325,3325,3325,0
20240812,161600,138336955,3325,3325,3325,3325,0
20240812,161500,138336955,3325,3325,3325,3325,0
20240812,161400,138336955,3325,3325,3325,3325,2350
20240812,161300,138336955,3325,3325,3325,3325,0
20240812,161200,138336955,3325,3325,3325,3325,0
20240812,161100,138336955,3325,3325,3325,3325,0
20240812,161000,138336955,3325,3325,3325,3325,0
20240812,160900,138336955,3325,3325,3325,3325,0
20240812,160800,138336955,3325,3325,3325,3325,0
20240812,160700,138336955,3325,3325,3325,3325,0
20240812,160600,138336955,3325,3325,3325,3325,0
20240812,160500,138336955,3325,3325,3325,3325,0
20240812,160400,138336955,3325,3325,3325,3325,0
20240812,160300,138336955,3325,3325,3325,3325,0
20240812,160200,138336955,3325,3325,3325,3325,0
20240812,160100,138336955,3325,3325,3325,3325,0
20240812,160000,138336955,3325,3325,3325,3325,0
20240812,155900,138336955,3325,3325,3325,3325,0
20240812,155800,138336955,3325,3325,3325,3325,0
20240812,155700,138336955,3325,3325,3325,3325,0
20240812,155600,138336955,3325,3325,3325,3325,0
20240812,155500,138336955,3325,3325,3325,3325,0
20240812,155400,138336955,3325,3325,3325,3325,0
20240812,155300,138336955,3325,3325,3325,3325,0
20240812,155200,138336955,3325,3325,3325,3325,0
20240812,155100,138336955,3325,3325,3325,3325,0
20240812,155000,138336955,3325,3325,3325,3325,0
20240812,154900,138336955,3325,3325,3325,3325,0
20240812,154800,138336955,3325,3325,3325,3325,0
20240812,154700,138336955,3325,3325,3325,3325,0
20240812,154600,138336955,3325,3325,3325,3325,0
20240812,154500,138336955,3325,3325,3325,3325,0
20240812,154400,138336955,3325,3325,3325,3325,2350
20240812,154300,138336955,3325,3325,3325,3325,0
20240812,154200,138336955,3325,3325,3325,3325,0
20240812,154100,138336955,3325,3325,3325,3325,0
20240812,154000,138336955,3325,3325,3325,3325,0
20240812,153900,138336955,3325,3325,3325,3325,0
20240812,153800,138336955,3325,3325,3325,3325,0
20240812,153700,138336955,3325,3325,3325,3325,0
20240812,153600,138336955,3325,3325,3325,3325,0
20240812,153500,138336955,3325,3325,3325,3325,0
20240812,153400,138336955,3325,3325,3325,3325,0
20240812,153300,138336955,3325,3325,3325,3325,0
20240812,153200,138336955,3325,3325,3325,3325,0
20240812,153100,138336955,3325,3325,3325,3325,0
20240812,153000,138336955,3325,3325,3325,3325,2350
20240812,152900,130523205,3330,3330,3330,3330,0
20240812,152800,130523205,3330,3330,3330,3330,0
20240812,152700,130523205,3330,3330,3330,3330,0
20240812,152600,130523205,3330,3330,3330,3330,0
20240812,152500,130523205,3330,3330,3330,3330,0
20240812,152400,130523205,3330,3330,3330,3330,0
20240812,152300,130523205,3330,3330,3330,3330,0
20240812,152200,130523205,3330,3330,3330,3330,0
20240812,152100,130523205,3330,3330,3330,3330,0
20240812,152000,130523205,3330,3330,3330,3330,0
20240812,151900,130523205,3330,3315,3330,3315,950
20240812,151800,127372835,3315,3315,3315,3315,0
20240812,151700,127372835,3315,3315,3315,3305,22
20240812,151600,127300095,3315,3310,3315,3310,256
20240812,151500,126452730,3315,3315,3315,3315,27
20240812,151400,126363225,3315,3310,3315,3310,88
20240812,151300,126071925,3315,3315,3315,3315,0
20240812,151200,126071925,3315,3310,3315,3305,40
20240812,151100,125939640,3315,3310,3315,3310,18
20240812,151000,125880050,3315,3315,3315,3315,0
20240812,150900,125880050,3315,3315,3315,3315,0
20240812,150800,125880050,3315,3315,3315,3315,0
20240812,150700,125880050,3315,3315,3315,3315,0
20240812,150600,125880050,3315,3315,3315,3315,0
20240812,150500,125880050,3315,3315,3315,3315,0
20240812,150400,125880050,3315,3310,3315,3310,2
20240812,150300,125873425,3315,3315,3315,3315,0
20240812,150200,125873425,3315,3315,3315,3315,0
20240812,150100,125873425,3315,3315,3315,3315,0
20240812,150000,125873425,3315,3305,3315,3305,10
20240812,145900,125840350,3305,3305,3305,3305,34
20240812,145800,125727980,3315,3315,3315,3315,0
20240812,145700,125727980,3315,3315,3315,3315,0
20240812,145600,125727980,3315,3310,3315,3310,22
20240812,145500,125655155,3315,3315,3315,3315,0
20240812,145400,125655155,3315,3310,3315,3310,2
20240812,145300,125648530,3315,3310,3315,3295,1170
20240812,145200,121784540,3310,3310,3310,3305,79
20240812,145100,121523090,3310,3310,3310,3310,0
20240812,145000,121523090,3310,3310,3310,3310,0
20240812,144900,121523090,3310,3310,3310,3310,0
20240812,144800,121523090,3310,3305,3310,3305,4
20240812,144700,121509855,3310,3305,3310,3305,4
20240812,144600,121496620,3305,3305,3305,3305,0
20240812,144500,121496620,3305,3305,3305,3305,389
20240812,144400,120210975,3315,3315,3315,3315,0
20240812,144300,120210975,3315,3315,3315,3315,0
20240812,144200,120210975,3315,3315,3315,3315,1
20240812,144100,120207660,3310,3310,3310,3310,40
20240812,144000,120075260,3310,3310,3310,3310,5
20240812,143900,120058710,3315,3315,3315,3315,2
20240812,143800,120052080,3310,3315,3315,3310,31
20240812,143700,119949435,3315,3315,3315,3315,0
20240812,143600,119949435,3315,3320,3320,3315,567
20240812,143500,118069080,3320,3320,3320,3320,0
20240812,143400,118069080,3320,3320,3320,3320,0
20240812,143300,118069080,3320,3320,3320,3320,0
20240812,143200,118069080,3320,3320,3320,3320,0
20240812,143100,118069080,3320,3320,3320,3320,0
20240812,143000,118069080,3320,3315,3320,3315,101
20240812,142900,117734250,3310,3315,3320,3310,375
20240812,142800,116492615,3310,3310,3310,3310,41
20240812,142700,116356905,3315,3315,3315,3315,0
20240812,142600,116356905,3315,3315,3315,3315,0
20240812,142500,116356905,3315,3310,3315,3310,289
20240812,142400,115400300,3310,3315,3315,3310,190
20240812,142300,114770985,3320,3320,3320,3320,0
20240812,142200,114770985,3320,3320,3320,3320,119
20240812,142100,114375905,3320,3315,3320,3315,311
20240812,142000,113343435,3315,3330,3330,3315,579
20240812,141900,111417475,3330,3330,3330,3330,0
20240812,141800,111417475,3330,3330,3330,3330,300
20240812,141700,110418475,3330,3330,3330,3305,1231
20240812,141600,106347775,3330,3330,3330,3330,50
20240812,141500,106181275,3330,3330,3330,3330,20
20240812,141400,106114675,3330,3335,3335,3330,547
20240812,141300,104291250,3335,3335,3335,3325,106
20240812,141200,103937780,3340,3335,3340,3335,150
20240812,141100,103437525,3335,3335,3335,3335,23
20240812,141000,103360820,3335,3330,3335,3310,1061
20240812,140900,99847155,3315,3335,3340,3315,492
20240812,140800,98207865,3330,3330,3335,3330,328
20240812,140700,97115620,3325,3325,3325,3325,121
20240812,140600,96713295,3320,3320,3320,3320,153
20240812,140500,96205335,3325,3320,3325,3320,152
20240812,140400,95700255,3320,3320,3320,3320,857
20240812,140300,92855015,3325,3325,3325,3325,0
20240812,140200,92855015,3325,3325,3325,3325,1
20240812,140100,92851690,3320,3315,3325,3315,6
20240812,140000,92831780,3325,3325,3325,3325,0
20240812,135900,92831780,3325,3320,3325,3320,628
20240812,135800,90746815,3320,3315,3320,3315,132
20240812,135700,90309230,3315,3315,3315,3315,151
20240812,135600,89808665,3315,3315,3315,3315,0
20240812,135500,89808665,3315,3315,3315,3315,0
20240812,135400,89808665,3315,3315,3315,3315,2
20240812,135300,89802035,3315,3315,3315,3315,0
20240812,135200,89802035,3315,3315,3315,3315,0
20240812,135100,89802035,3315,3315,3315,3310,3
20240812,135000,89792095,3305,3305,3305,3305,0
20240812,134900,89792095,3305,3305,3305,3305,14
20240812,134800,89745825,3320,3320,3320,3320,0
20240812,134700,89745825,3320,3320,3320,3320,0
20240812,134600,89745825,3320,3320,3320,3320,26
20240812,134500,89659505,3320,3320,3320,3320,0
20240812,134400,89659505,3320,3320,3320,3320,0
20240812,134300,89659505,3320,3320,3320,3320,0
20240812,134200,89659505,3320,3320,3320,3320,3
20240812,134100,89649545,3320,3320,3320,3320,110
20240812,134000,89284345,3315,3315,3315,3315,1
20240812,133900,89281030,3320,3320,3320,3320,0
20240812,133800,89281030,3320,3320,3320,3320,13
20240812,133700,89237870,3320,3320,3320,3320,100
20240812,133600,88905870,3320,3320,3320,3320,11
20240812,133500,88869350,3320,3320,3320,3320,80
20240812,133400,88603750,3320,3320,3320,3320,0
20240812,133300,88603750,3320,3320,3320,3310,240
20240812,133200,87808955,3320,3320,3320,3320,90
20240812,133100,87510155,3305,3305,3305,3305,200
20240812,133000,86849155,3320,3325,3325,3320,42
20240812,132900,86709515,3325,3325,3325,3325,20
20240812,132800,86643015,3325,3325,3325,3325,1
20240812,132700,86639690,3325,3325,3330,3325,30
20240812,132600,86539935,3305,3315,3315,3295,446
20240812,132500,85067175,3320,3320,3320,3320,0
20240812,132400,85067175,3320,3320,3320,3320,0
20240812,132300,85067175,3320,3320,3320,3320,10
20240812,132200,85033975,3325,3305,3325,3305,64
20240812,132100,84822420,3305,3315,3315,3305,373
20240812,132000,83589610,3330,3330,3330,3330,0
20240812,131900,83589610,3330,3330,3330,3330,0
20240812,131800,83589610,3330,3325,3330,3325,532
20240812,131700,81820700,3325,3320,3325,3320,3
20240812,131600,81810735,3330,3310,3330,3310,53
20240812,131500,81635270,3325,3325,3325,3325,0
20240812,131400,81635270,3325,3325,3325,3325,0
20240812,131300,81635270,3325,3325,3325,3325,0
20240812,131200,81635270,3325,3325,3325,3325,0
20240812,131100,81635270,3325,3325,3325,3325,1
20240812,131000,81631945,3325,3325,3325,3325,1
20240812,130900,81628620,3330,3325,3335,3305,272
20240812,130800,80724575,3325,3315,3325,3315,2
20240812,130700,80717935,3325,3325,3325,3325,1
20240812,130600,80714610,3330,3320,3330,3320,198
20240812,130500,80056250,3325,3315,3325,3315,374
20240812,130400,78814695,3320,3320,3320,3320,945
20240812,130300,75677295,3320,3305,3320,3305,111
20240812,130200,75308825,3315,3315,3320,3310,15
20240812,130100,75259095,3310,3315,3315,3305,80
20240812,130000,74994615,3320,3320,3320,3320,0
20240812,125900,74994615,3320,3315,3320,3315,579
20240812,125800,73073715,3305,3305,3305,3305,89
20240812,125700,72779570,3300,3300,3300,3300,0
20240812,125600,72779570,3300,3300,3300,3300,6
20240812,125500,72759770,3305,3305,3305,3305,1
20240812,125400,72756465,3315,3315,3315,3315,0
20240812,125300,72756465,3315,3310,3315,3310,3
20240812,125200,72746530,3295,3295,3295,3295,90
20240812,125100,72449980,3315,3305,3315,3295,74
20240812,125000,72205680,3315,3305,3315,3305,212
20240812,124900,71503985,3310,3310,3310,3310,90
20240812,124800,71206085,3310,3305,3310,3305,8
20240812,124700,71179635,3305,3300,3310,3295,3756
20240812,124600,58784130,3300,3295,3300,3295,91
20240812,124500,58483835,3300,3300,3300,3290,371
20240812,124400,57260435,3300,3300,3300,3295,1354
20240812,124300,52792490,3295,3295,3295,3295,6
20240812,124200,52772720,3290,3290,3290,3290,2
20240812,124100,52766140,3295,3295,3295,3295,0
20240812,124000,52766140,3295,3295,3300,3270,1608
20240812,123900,47468055,3275,3285,3295,3275,12
20240812,123800,47428590,3260,3290,3290,3260,3010
20240812,123700,37525990,3290,3285,3290,3285,622
20240812,123600,35479615,3290,3290,3290,3290,310
20240812,123500,34459715,3280,3260,3280,3260,1213
20240812,123400,30488895,3270,3270,3270,3270,0
20240812,123300,30488895,3270,3270,3270,3270,0
20240812,123200,30488895,3270,3270,3270,3270,0
20240812,123100,30488895,3270,3270,3270,3270,0
20240812,123000,30488895,3270,3270,3270,3270,0
20240812,122900,30488895,3270,3270,3270,3270,0
20240812,122800,30488895,3270,3270,3270,3270,0
20240812,122700,30488895,3270,3265,3270,3265,559
20240812,122600,28663755,3265,3255,3265,3255,923
20240812,122500,25655270,3255,3255,3255,3255,0
20240812,122400,25655270,3255,3250,3255,3245,104
20240812,122300,25317275,3260,3260,3260,3260,0
20240812,122200,25317275,3260,3260,3260,3260,0
20240812,122100,25317275,3260,3260,3260,3260,0
20240812,122000,25317275,3260,3260,3260,3260,0
20240812,121900,25317275,3260,3260,3260,3260,0
20240812,121800,25317275,3260,3260,3260,3260,0
20240812,121700,25317275,3260,3260,3260,3260,0
20240812,121600,25317275,3260,3240,3260,3240,5
20240812,121500,25301020,3260,3260,3260,3260,0
20240812,121400,25301020,3260,3260,3260,3260,0
20240812,121300,25301020,3260,3255,3260,3255,50
20240812,121200,25138055,3260,3260,3260,3260,0
20240812,121100,25138055,3260,3260,3260,3260,0
20240812,121000,25138055,3260,3260,3260,3260,0
20240812,120900,25138055,3260,3260,3260,3260,60
20240812,120800,24942455,3260,3260,3260,3260,0
20240812,120700,24942455,3260,3255,3260,3255,2
20240812,120600,24935940,3255,3255,3255,3255,0
20240812,120500,24935940,3255,3255,3255,3255,0
20240812,120400,24935940,3255,3255,3255,3255,0
20240812,120300,24935940,3255,3255,3255,3255,0
20240812,120200,24935940,3255,3255,3255,3255,1
20240812,120100,24932685,3260,3260,3260,3260,0
20240812,120000,24932685,3260,3260,3260,3260,0
20240812,115900,24932685,3260,3260,3260,3260,0
20240812,115800,24932685,3260,3260,3260,3260,0
20240812,115700,24932685,3260,3260,3260,3260,0
20240812,115600,24932685,3260,3260,3260,3260,0
20240812,115500,24932685,3260,3260,3260,3260,0
20240812,115400,24932685,3260,3260,3260,3260,0
20240812,115300,24932685,3260,3245,3260,3245,351
20240812,115200,23792805,3245,3240,3245,3240,211
20240812,115100,23109160,3240,3240,3240,3240,0
20240812,115000,23109160,3240,3240,3240,3240,0
20240812,114900,23109160,3240,3240,3240,3240,583
20240812,114800,21220240,3240,3240,3240,3240,0
20240812,114700,21220240,3240,3240,3240,3240,0
20240812,114600,21220240,3240,3240,3240,3240,0
20240812,114500,21220240,3240,3240,3240,3240,0
20240812,114400,21220240,3240,3240,3240,3240,0
20240812,114300,21220240,3240,3230,3240,3230,2
20240812,114200,21213770,3220,3220,3220,3220,0
20240812,114100,21213770,3220,3225,3225,3220,346
20240812,114000,20099550,3220,3220,3220,3220,0
20240812,113900,20099550,3220,3220,3220,3220,0
20240812,113800,20099550,3220,3220,3220,3220,2
20240812,113700,20093110,3230,3230,3230,3230,0
20240812,113600,20093110,3230,3240,3240,3230,155
20240812,113500,19592450,3230,3230,3230,3230,312
20240812,113400,18584690,3240,3240,3240,3240,0
20240812,113300,18584690,3240,3240,3240,3240,0
20240812,113200,18584690,3240,3240,3240,3240,1
20240812,113100,18581450,3230,3240,3240,3230,1050
20240812,113000,15189450,3240,3240,3240,3240,0
20240812,112900,15189450,3240,3240,3240,3240,0
20240812,112800,15189450,3240,3240,3240,3240,1
20240812,112700,15186210,3235,3235,3235,3235,0
20240812,112600,15186210,3235,3235,3235,3235,1
20240812,112500,15182975,3240,3240,3240,3240,0
20240812,112400,15182975,3240,3240,3240,3240,0
20240812,112300,15182975,3240,3240,3240,3240,0
20240812,112200,15182975,3240,3230,3240,3230,32
20240812,112100,15079605,3240,3240,3240,3240,0
20240812,112000,15079605,3240,3240,3240,3240,0
20240812,111900,15079605,3240,3240,3240,3240,0
20240812,111800,15079605,3240,3240,3240,3240,0
20240812,111700,15079605,3240,3240,3240,3240,0
20240812,111600,15079605,3240,3240,3240,3240,0
20240812,111500,15079605,3240,3240,3240,3240,0
20240812,111400,15079605,3240,3240,3240,3240,0
20240812,111300,15079605,3240,3240,3240,3240,0
20240812,111200,15079605,3240,3240,3240,3240,0
20240812,111100,15079605,3240,3240,3240,3240,9
20240812,111000,15050445,3240,3240,3240,3240,0
20240812,110900,15050445,3240,3240,3240,3240,0
20240812,110800,15050445,3240,3240,3240,3240,0
20240812,110700,15050445,3240,3240,3240,3240,0
20240812,110600,15050445,3240,3240,3240,3240,0
20240812,110500,15050445,3240,3235,3240,3230,676
20240812,110400,12864960,3240,3240,3240,3240,0
20240812,110300,12864960,3240,3240,3240,3240,0
20240812,110200,12864960,3240,3240,3240,3240,0
20240812,110100,12864960,3240,3240,3240,3240,0
20240812,110000,12864960,3240,3240,3240,3240,0
20240812,105900,12864960,3240,3240,3240,3240,0
20240812,105800,12864960,3240,3240,3240,3240,0
20240812,105700,12864960,3240,3240,3240,3240,0
20240812,105600,12864960,3240,3240,3240,3240,2
20240812,105500,12858480,3240,3240,3240,3240,0
20240812,105400,12858480,3240,3240,3240,3240,0
20240812,105300,12858480,3240,3240,3240,3240,0
20240812,105200,12858480,3240,3245,3245,3240,1073
20240812,105100,9380775,3260,3260,3260,3260,0
20240812,105000,9380775,3260,3260,3260,3260,0
20240812,104900,9380775,3260,3250,3260,3245,330
20240812,104800,8309700,3265,3265,3265,3265,0
20240812,104700,8309700,3265,3265,3265,3265,0
20240812,104600,8309700,3265,3265,3265,3265,0
20240812,104500,8309700,3265,3265,3265,3265,0
20240812,104400,8309700,3265,3265,3265,3265,0
20240812,104300,8309700,3265,3265,3265,3265,0
20240812,104200,8309700,3265,3265,3265,3265,0
20240812,104100,8309700,3265,3265,3265,3265,0
20240812,104000,8309700,3265,3265,3265,3265,0
20240812,103900,8309700,3265,3265,3265,3265,0
20240812,103800,8309700,3265,3265,3265,3265,0
20240812,103700,8309700,3265,3265,3265,3265,0
20240812,103600,8309700,3265,3265,3265,3265,0
20240812,103500,8309700,3265,3265,3265,3265,0
20240812,103400,8309700,3265,3265,3265,3265,0
20240812,103300,8309700,3265,3265,3265,3265,0
20240812,103200,8309700,3265,3265,3265,3265,0
20240812,103100,8309700,3265,3265,3265,3265,0
20240812,103000,8309700,3265,3265,3265,3265,0
20240812,102900,8309700,3265,3265,3265,3265,0
20240812,102800,8309700,3265,3265,3265,3265,0
20240812,102700,8309700,3265,3250,3265,3250,3
20240812,102600,8299935,3250,3250,3250,3250,1
20240812,102500,8296685,3245,3245,3245,3245,0
20240812,102400,8296685,3245,3250,3250,3245,54
20240812,102300,8121450,3265,3265,3265,3265,0
20240812,102200,8121450,3265,3265,3265,3265,0
20240812,102100,8121450,3265,3265,3265,3265,0
20240812,102000,8121450,3265,3265,3265,3265,0
20240812,101900,8121450,3265,3265,3265,3265,0
20240812,101800,8121450,3265,3265,3265,3265,0
20240812,101700,8121450,3265,3265,3265,3265,0
20240812,101600,8121450,3265,3265,3265,3265,0
20240812,101500,8121450,3265,3265,3265,3265,0
20240812,101400,8121450,3265,3265,3265,3265,0
20240812,101300,8121450,3265,3265,3265,3265,0
20240812,101200,8121450,3265,3265,3265,3265,0
20240812,101100,8121450,3265,3265,3265,3265,0
20240812,101000,8121450,3265,3265,3265,3265,0
20240812,100900,8121450,3265,3265,3265,3265,0
20240812,100800,8121450,3265,3265,3265,3265,0
20240812,100700,8121450,3265,3265,3265,3265,10
20240812,100600,8088800,3265,3265,3265,3265,0
20240812,100500,8088800,3265,3265,3265,3265,0
20240812,100400,8088800,3265,3265,3265,3265,0
20240812,100300,8088800,3265,3265,3265,3265,1
20240812,100200,8085535,3255,3255,3255,3255,20
20240812,100100,8020435,3250,3250,3250,3250,1
20240812,100000,8017185,3265,3265,3265,3265,0
20240812,095900,8017185,3265,3265,3265,3265,0
20240812,095800,8017185,3265,3265,3265,3265,0
20240812,095700,8017185,3265,3265,3265,3265,0
20240812,095600,8017185,3265,3265,3265,3265,0
20240812,095500,8017185,3265,3265,3265,3265,0
20240812,095400,8017185,3265,3265,3265,3265,0
20240812,095300,8017185,3265,3265,3265,3265,0
20240812,095200,8017185,3265,3265,3265,3265,0
20240812,095100,8017185,3265,3265,3265,3265,0
20240812,095000,8017185,3265,3265,3265,3265,0
20240812,094900,8017185,3265,3265,3265,3265,18
20240812,094800,7958415,3265,3265,3265,3265,0
20240812,094700,7958415,3265,3255,3265,3255,5
20240812,094600,7942130,3265,3265,3265,3265,10
20240812,094500,7909480,3265,3265,3265,3265,0
20240812,094400,7909480,3265,3265,3265,3265,3
20240812,094300,7899685,3265,3265,3265,3265,0
20240812,094200,7899685,3265,3265,3265,3265,0
20240812,094100,7899685,3265,3265,3265,3265,0
20240812,094000,7899685,3265,3265,3265,3260,216
20240812,093900,7195515,3260,3260,3260,3260,286
20240812,093800,6263155,3260,3260,3260,3260,0
20240812,093700,6263155,3260,3260,3260,3260,87
20240812,093600,5979535,3260,3260,3260,3260,0
20240812,093500,5979535,3260,3245,3260,3245,595
20240812,093400,4045520,3250,3250,3250,3250,0
20240812,093300,4045520,3250,3250,3250,3250,0
20240812,093200,4045520,3250,3250,3250,3250,12
20240812,093100,4006520,3240,3240,3240,3240,25
20240812,093000,3925520,3250,3245,3250,3240,4
20240812,092900,3912545,3255,3255,3255,3255,0
20240812,092800,3912545,3255,3255,3255,3255,0
20240812,092700,3912545,3255,3255,3255,3255,0
20240812,092600,3912545,3255,3255,3255,3255,0
20240812,092500,3912545,3255,3255,3255,3255,0
20240812,092400,3912545,3255,3255,3255,3255,0
20240812,092300,3912545,3255,3255,3255,3255,0
20240812,092200,3912545,3255,3255,3255,3255,61
20240812,092100,3713990,3255,3250,3255,3250,47
20240812,092000,3561010,3240,3245,3245,3240,200
20240812,091900,2913005,3255,3250,3255,3250,2
20240812,091800,2906500,3250,3245,3250,3235,103
20240812,091700,2573020,3260,3260,3260,3260,0
20240812,091600,2573020,3260,3260,3260,3260,0
20240812,091500,2573020,3260,3260,3260,3260,0
20240812,091400,2573020,3260,3260,3260,3260,0
20240812,091300,2573020,3260,3260,3260,3260,0
20240812,091200,2573020,3260,3260,3260,3260,0
20240812,091100,2573020,3260,3260,3260,3260,0
20240812,091000,2573020,3260,3260,3260,3260,0
20240812,090900,2573020,3260,3260,3260,3260,0
20240812,090800,2573020,3260,3260,3260,3260,1
20240812,090700,2569760,3235,3240,3240,3235,4
20240812,090600,2556810,3260,3260,3260,3260,9
20240812,090500,2527470,3265,3265,3265,3265,47
20240812,090400,2374015,3265,3265,3265,3265,20
20240812,090300,2308715,3270,3270,3270,3270,0
20240812,090200,2308715,3270,3270,3270,3270,0
20240812,090100,2308715,3270,3250,3270,3230,597
20240812,090000,363920,3250,3250,3250,3250,108