KissMeData/045340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,192600,167400585,4965,4965,4965,4965,813
20240802,192500,167400585,4965,4965,4965,4965,0
20240802,192400,167400585,4965,4965,4965,4965,0
20240802,192300,167400585,4965,4965,4965,4965,0
20240802,192200,167400585,4965,4965,4965,4965,0
20240802,192100,167400585,4965,4965,4965,4965,0
20240802,192000,167400585,4965,4965,4965,4965,0
20240802,191900,167400585,4965,4965,4965,4965,0
20240802,191800,167400585,4965,4965,4965,4965,0
20240802,191700,167400585,4965,4965,4965,4965,0
20240802,191600,167400585,4965,4965,4965,4965,0
20240802,191500,167400585,4965,4965,4965,4965,0
20240802,191400,167400585,4965,4965,4965,4965,0
20240802,191300,167400585,4965,4965,4965,4965,0
20240802,191200,167400585,4965,4965,4965,4965,0
20240802,191100,167400585,4965,4965,4965,4965,0
20240802,191000,167400585,4965,4965,4965,4965,0
20240802,190900,167400585,4965,4965,4965,4965,0
20240802,190800,167400585,4965,4965,4965,4965,0
20240802,190700,167400585,4965,4965,4965,4965,0
20240802,190600,167400585,4965,4965,4965,4965,0
20240802,190500,167400585,4965,4965,4965,4965,0
20240802,190400,167400585,4965,4965,4965,4965,0
20240802,190300,167400585,4965,4965,4965,4965,0
20240802,190200,167400585,4965,4965,4965,4965,0
20240802,190100,167400585,4965,4965,4965,4965,0
20240802,190000,167400585,4965,4965,4965,4965,0
20240802,185900,167400585,4965,4965,4965,4965,0
20240802,185800,167400585,4965,4965,4965,4965,0
20240802,185700,167400585,4965,4965,4965,4965,0
20240802,185600,167400585,4965,4965,4965,4965,813
20240802,185500,167400585,4965,4965,4965,4965,0
20240802,185400,167400585,4965,4965,4965,4965,0
20240802,185300,167400585,4965,4965,4965,4965,0
20240802,185200,167400585,4965,4965,4965,4965,0
20240802,185100,167400585,4965,4965,4965,4965,0
20240802,185000,167400585,4965,4965,4965,4965,0
20240802,184900,167400585,4965,4965,4965,4965,0
20240802,184800,167400585,4965,4965,4965,4965,0
20240802,184700,167400585,4965,4965,4965,4965,0
20240802,184600,167400585,4965,4965,4965,4965,0
20240802,184500,167400585,4965,4965,4965,4965,0
20240802,184400,167400585,4965,4965,4965,4965,0
20240802,184300,167400585,4965,4965,4965,4965,0
20240802,184200,167400585,4965,4965,4965,4965,0
20240802,184100,167400585,4965,4965,4965,4965,0
20240802,184000,167400585,4965,4965,4965,4965,0
20240802,183900,167400585,4965,4965,4965,4965,0
20240802,183800,167400585,4965,4965,4965,4965,0
20240802,183700,167400585,4965,4965,4965,4965,0
20240802,183600,167400585,4965,4965,4965,4965,0
20240802,183500,167400585,4965,4965,4965,4965,0
20240802,183400,167400585,4965,4965,4965,4965,0
20240802,183300,167400585,4965,4965,4965,4965,0
20240802,183200,167400585,4965,4965,4965,4965,0
20240802,183100,167400585,4965,4965,4965,4965,0
20240802,183000,167400585,4965,4965,4965,4965,0
20240802,182900,167400585,4965,4965,4965,4965,0
20240802,182800,167400585,4965,4965,4965,4965,0
20240802,182700,167400585,4965,4965,4965,4965,0
20240802,182600,167400585,4965,4965,4965,4965,813
20240802,182500,167400585,4965,4965,4965,4965,0
20240802,182400,167400585,4965,4965,4965,4965,0
20240802,182300,167400585,4965,4965,4965,4965,0
20240802,182200,167400585,4965,4965,4965,4965,0
20240802,182100,167400585,4965,4965,4965,4965,0
20240802,182000,167400585,4965,4965,4965,4965,0
20240802,181900,167400585,4965,4965,4965,4965,0
20240802,181800,167400585,4965,4965,4965,4965,0
20240802,181700,167400585,4965,4965,4965,4965,0
20240802,181600,167400585,4965,4965,4965,4965,0
20240802,181500,167400585,4965,4965,4965,4965,0
20240802,181400,167400585,4965,4965,4965,4965,0
20240802,181300,167400585,4965,4965,4965,4965,0
20240802,181200,167400585,4965,4965,4965,4965,0
20240802,181100,167400585,4965,4965,4965,4965,0
20240802,181000,167400585,4965,4965,4965,4965,0
20240802,180900,167400585,4965,4965,4965,4965,0
20240802,180800,167400585,4965,4965,4965,4965,0
20240802,180700,167400585,4965,4965,4965,4965,0
20240802,180600,167400585,4965,4965,4965,4965,0
20240802,180500,167400585,4965,4965,4965,4965,0
20240802,180400,167400585,4965,4965,4965,4965,0
20240802,180300,167400585,4965,4965,4965,4965,0
20240802,180200,167400585,4965,4965,4965,4965,0
20240802,180100,167400585,4965,4965,4965,4965,0
20240802,180000,167400585,4965,4965,4965,4965,0
20240802,175900,167400585,4965,4965,4965,4965,0
20240802,175800,167400585,4965,4965,4965,4965,0
20240802,175700,167400585,4965,4965,4965,4965,0
20240802,175600,167400585,4965,4965,4965,4965,813
20240802,175500,167400585,4965,4965,4965,4965,0
20240802,175400,167400585,4965,4965,4965,4965,0
20240802,175300,167400585,4965,4965,4965,4965,0
20240802,175200,167400585,4965,4965,4965,4965,0
20240802,175100,167400585,4965,4965,4965,4965,0
20240802,175000,167400585,4965,4965,4965,4965,0
20240802,174900,167400585,4965,4965,4965,4965,0
20240802,174800,167400585,4965,4965,4965,4965,0
20240802,174700,167400585,4965,4965,4965,4965,0
20240802,174600,167400585,4965,4965,4965,4965,0
20240802,174500,167400585,4965,4965,4965,4965,0
20240802,174400,167400585,4965,4965,4965,4965,0
20240802,174300,167400585,4965,4965,4965,4965,0
20240802,174200,167400585,4965,4965,4965,4965,0
20240802,174100,167400585,4965,4965,4965,4965,0
20240802,174000,167400585,4965,4965,4965,4965,0
20240802,173900,167400585,4965,4965,4965,4965,0
20240802,173800,167400585,4965,4965,4965,4965,0
20240802,173700,167400585,4965,4965,4965,4965,0
20240802,173600,167400585,4965,4965,4965,4965,0
20240802,173500,167400585,4965,4965,4965,4965,0
20240802,173400,167400585,4965,4965,4965,4965,0
20240802,173300,167400585,4965,4965,4965,4965,0
20240802,173200,167400585,4965,4965,4965,4965,0
20240802,173100,167400585,4965,4965,4965,4965,0
20240802,173000,167400585,4965,4965,4965,4965,0
20240802,172900,167400585,4965,4965,4965,4965,0
20240802,172800,167400585,4965,4965,4965,4965,0
20240802,172700,167400585,4965,4965,4965,4965,0
20240802,172600,167400585,4965,4965,4965,4965,813
20240802,172500,167400585,4965,4965,4965,4965,0
20240802,172400,167400585,4965,4965,4965,4965,0
20240802,172300,167400585,4965,4965,4965,4965,0
20240802,172200,167400585,4965,4965,4965,4965,0
20240802,172100,167400585,4965,4965,4965,4965,0
20240802,172000,167400585,4965,4965,4965,4965,0
20240802,171900,167400585,4965,4965,4965,4965,0
20240802,171800,167400585,4965,4965,4965,4965,0
20240802,171700,167400585,4965,4965,4965,4965,0
20240802,171600,167400585,4965,4965,4965,4965,0
20240802,171500,167400585,4965,4965,4965,4965,0
20240802,171400,167400585,4965,4965,4965,4965,0
20240802,171300,167400585,4965,4965,4965,4965,0
20240802,171200,167400585,4965,4965,4965,4965,0
20240802,171100,167400585,4965,4965,4965,4965,0
20240802,171000,167400585,4965,4965,4965,4965,0
20240802,170900,167400585,4965,4965,4965,4965,0
20240802,170800,167400585,4965,4965,4965,4965,0
20240802,170700,167400585,4965,4965,4965,4965,0
20240802,170600,167400585,4965,4965,4965,4965,0
20240802,170500,167400585,4965,4965,4965,4965,0
20240802,170400,167400585,4965,4965,4965,4965,0
20240802,170300,167400585,4965,4965,4965,4965,0
20240802,170200,167400585,4965,4965,4965,4965,0
20240802,170100,167400585,4965,4965,4965,4965,0
20240802,170000,167400585,4965,4965,4965,4965,0
20240802,165900,167400585,4965,4965,4965,4965,0
20240802,165800,167400585,4965,4965,4965,4965,0
20240802,165700,167400585,4965,4965,4965,4965,0
20240802,165600,167400585,4965,4965,4965,4965,813
20240802,165500,167400585,4965,4965,4965,4965,0
20240802,165400,167400585,4965,4965,4965,4965,0
20240802,165300,167400585,4965,4965,4965,4965,0
20240802,165200,167400585,4965,4965,4965,4965,0
20240802,165100,167400585,4965,4965,4965,4965,0
20240802,165000,167400585,4965,4965,4965,4965,0
20240802,164900,167400585,4965,4965,4965,4965,0
20240802,164800,167400585,4965,4965,4965,4965,0
20240802,164700,167400585,4965,4965,4965,4965,0
20240802,164600,167400585,4965,4965,4965,4965,0
20240802,164500,167400585,4965,4965,4965,4965,0
20240802,164400,167400585,4965,4965,4965,4965,0
20240802,164300,167400585,4965,4965,4965,4965,0
20240802,164200,167400585,4965,4965,4965,4965,0
20240802,164100,167400585,4965,4965,4965,4965,0
20240802,164000,167400585,4965,4965,4965,4965,0
20240802,163900,167400585,4965,4965,4965,4965,0
20240802,163800,167400585,4965,4965,4965,4965,0
20240802,163700,167400585,4965,4965,4965,4965,0
20240802,163600,167400585,4965,4965,4965,4965,0
20240802,163500,167400585,4965,4965,4965,4965,0
20240802,163400,167400585,4965,4965,4965,4965,0
20240802,163300,167400585,4965,4965,4965,4965,0
20240802,163200,167400585,4965,4965,4965,4965,0
20240802,163100,167400585,4965,4965,4965,4965,0
20240802,163000,167400585,4965,4965,4965,4965,0
20240802,162900,167400585,4965,4965,4965,4965,0
20240802,162800,167400585,4965,4965,4965,4965,0
20240802,162700,167400585,4965,4965,4965,4965,0
20240802,162600,167400585,4965,4965,4965,4965,813
20240802,162500,167400585,4965,4965,4965,4965,0
20240802,162400,167400585,4965,4965,4965,4965,0
20240802,162300,167400585,4965,4965,4965,4965,0
20240802,162200,167400585,4965,4965,4965,4965,0
20240802,162100,167400585,4965,4965,4965,4965,0
20240802,162000,167400585,4965,4965,4965,4965,0
20240802,161900,167400585,4965,4965,4965,4965,0
20240802,161800,167400585,4965,4965,4965,4965,0
20240802,161700,167400585,4965,4965,4965,4965,0
20240802,161600,167400585,4965,4965,4965,4965,0
20240802,161500,167400585,4965,4965,4965,4965,0
20240802,161400,167400585,4965,4965,4965,4965,0
20240802,161300,167400585,4965,4965,4965,4965,0
20240802,161200,167400585,4965,4965,4965,4965,0
20240802,161100,167400585,4965,4965,4965,4965,0
20240802,161000,167400585,4965,4965,4965,4965,0
20240802,160900,167400585,4965,4965,4965,4965,0
20240802,160800,167400585,4965,4965,4965,4965,0
20240802,160700,167400585,4965,4965,4965,4965,0
20240802,160600,167400585,4965,4965,4965,4965,0
20240802,160500,167400585,4965,4965,4965,4965,0
20240802,160400,167400585,4965,4965,4965,4965,0
20240802,160300,167400585,4965,4965,4965,4965,0
20240802,160200,167400585,4965,4965,4965,4965,0
20240802,160100,167400585,4965,4965,4965,4965,0
20240802,160000,167400585,4965,4965,4965,4965,0
20240802,155900,167400585,4965,4965,4965,4965,0
20240802,155800,167400585,4965,4965,4965,4965,0
20240802,155700,167400585,4965,4965,4965,4965,0
20240802,155600,167400585,4965,4965,4965,4965,813
20240802,155500,167400585,4965,4965,4965,4965,0
20240802,155400,167400585,4965,4965,4965,4965,0
20240802,155300,167400585,4965,4965,4965,4965,0
20240802,155200,167400585,4965,4965,4965,4965,0
20240802,155100,167400585,4965,4965,4965,4965,0
20240802,155000,167400585,4965,4965,4965,4965,0
20240802,154900,167400585,4965,4965,4965,4965,0
20240802,154800,167400585,4965,4965,4965,4965,0
20240802,154700,167400585,4965,4965,4965,4965,0
20240802,154600,167400585,4965,4965,4965,4965,0
20240802,154500,167400585,4965,4965,4965,4965,0
20240802,154400,167400585,4965,4965,4965,4965,0
20240802,154300,167400585,4965,4965,4965,4965,0
20240802,154200,167400585,4965,4965,4965,4965,0
20240802,154100,167400585,4965,4965,4965,4965,0
20240802,154000,167400585,4965,4965,4965,4965,0
20240802,153900,167400585,4965,4965,4965,4965,0
20240802,153800,167400585,4965,4965,4965,4965,0
20240802,153700,167400585,4965,4965,4965,4965,0
20240802,153600,167400585,4965,4965,4965,4965,0
20240802,153500,167400585,4965,4965,4965,4965,0
20240802,153400,167400585,4965,4965,4965,4965,0
20240802,153300,167400585,4965,4965,4965,4965,0
20240802,153200,167400585,4965,4965,4965,4965,0
20240802,153100,167400585,4965,4965,4965,4965,0
20240802,153000,167400585,4965,4965,4965,4965,813
20240802,152900,163364040,4970,4970,4970,4970,0
20240802,152800,163364040,4970,4970,4970,4970,0
20240802,152700,163364040,4970,4970,4970,4970,0
20240802,152600,163364040,4970,4970,4970,4970,0
20240802,152500,163364040,4970,4970,4970,4970,0
20240802,152400,163364040,4970,4970,4970,4970,0
20240802,152300,163364040,4970,4970,4970,4970,0
20240802,152200,163364040,4970,4970,4970,4970,0
20240802,152100,163364040,4970,4970,4970,4970,0
20240802,152000,163364040,4970,4970,4970,4970,0
20240802,151900,163364040,4970,4950,4970,4890,345
20240802,151800,161655835,4950,4950,4950,4875,305
20240802,151700,160152815,4950,4950,4950,4950,0
20240802,151600,160152815,4950,4950,4950,4950,0
20240802,151500,160152815,4950,4950,4950,4950,8
20240802,151400,160113215,4950,4950,4950,4950,0
20240802,151300,160113215,4950,4950,4950,4950,0
20240802,151200,160113215,4950,4950,4950,4950,0
20240802,151100,160113215,4950,4950,4950,4950,0
20240802,151000,160113215,4950,4950,4950,4950,0
20240802,150900,160113215,4950,4950,4950,4950,0
20240802,150800,160113215,4950,4950,4950,4950,59
20240802,150700,159821165,4950,4950,4950,4950,0
20240802,150600,159821165,4950,4950,4950,4950,0
20240802,150500,159821165,4950,4950,4950,4950,0
20240802,150400,159821165,4950,4950,4950,4950,0
20240802,150300,159821165,4950,4950,4950,4950,0
20240802,150200,159821165,4950,4950,4950,4950,2
20240802,150100,159811265,4950,4950,4950,4950,1
20240802,150000,159806315,4950,4950,4950,4950,0
20240802,145900,159806315,4950,4950,4950,4950,0
20240802,145800,159806315,4950,4950,4950,4930,211
20240802,145700,158762055,4950,4945,4950,4945,2
20240802,145600,158752160,4950,4930,4950,4930,12
20240802,145500,158692820,4925,4925,4925,4925,157
20240802,145400,157919595,4925,4920,4925,4920,26
20240802,145300,157791670,4920,4920,4920,4920,203
20240802,145200,156792910,4920,4920,4920,4920,0
20240802,145100,156792910,4920,4920,4920,4920,0
20240802,145000,156792910,4920,4920,4920,4920,0
20240802,144900,156792910,4920,4920,4920,4920,1
20240802,144800,156787990,4920,4920,4920,4920,25
20240802,144700,156664990,4920,4920,4920,4920,2
20240802,144600,156655150,4920,4915,4920,4915,22
20240802,144500,156547010,4920,4910,4920,4910,134
20240802,144400,155888315,4915,4915,4915,4910,22
20240802,144300,155780235,4930,4930,4930,4930,0
20240802,144200,155780235,4930,4930,4930,4930,0
20240802,144100,155780235,4930,4930,4930,4930,0
20240802,144000,155780235,4930,4930,4930,4930,1
20240802,143900,155775305,4930,4930,4930,4930,0
20240802,143800,155775305,4930,4880,4930,4875,101
20240802,143700,155282840,4880,4930,4930,4880,551
20240802,143600,152592310,4900,4900,4900,4900,20
20240802,143500,152494310,4930,4930,4930,4930,0
20240802,143400,152494310,4930,4930,4930,4930,0
20240802,143300,152494310,4930,4930,4930,4930,0
20240802,143200,152494310,4930,4930,4930,4930,1
20240802,143100,152489380,4930,4930,4930,4930,0
20240802,143000,152489380,4930,4930,4930,4930,8
20240802,142900,152449940,4930,4930,4930,4930,106
20240802,142800,151927360,4930,4930,4930,4930,0
20240802,142700,151927360,4930,4930,4930,4930,0
20240802,142600,151927360,4930,4930,4930,4930,0
20240802,142500,151927360,4930,4930,4930,4930,0
20240802,142400,151927360,4930,4930,4930,4930,0
20240802,142300,151927360,4930,4930,4930,4930,0
20240802,142200,151927360,4930,4920,4930,4920,154
20240802,142100,151169225,4930,4945,4945,4865,1826
20240802,142000,142262130,4945,4945,4945,4945,1
20240802,141900,142257185,4945,4945,4945,4945,3
20240802,141800,142242350,4945,4945,4945,4945,0
20240802,141700,142242350,4945,4940,4945,4935,4
20240802,141600,142222585,4945,4945,4945,4945,0
20240802,141500,142222585,4945,4945,4945,4945,0
20240802,141400,142222585,4945,4945,4945,4945,0
20240802,141300,142222585,4945,4945,4945,4945,0
20240802,141200,142222585,4945,4945,4945,4945,0
20240802,141100,142222585,4945,4945,4945,4945,0
20240802,141000,142222585,4945,4940,4945,4940,26
20240802,140900,142094140,4945,4915,4945,4915,202
20240802,140800,141101040,4905,4890,4905,4890,429
20240802,140700,138999295,4890,4890,4900,4885,2046
20240802,140600,128995200,4900,4900,4900,4900,81
20240802,140500,128598300,4910,4910,4910,4910,0
20240802,140400,128598300,4910,4910,4910,4910,0
20240802,140300,128598300,4910,4910,4910,4910,0
20240802,140200,128598300,4910,4910,4910,4910,1
20240802,140100,128593390,4895,4895,4895,4895,0
20240802,140000,128593390,4895,4895,4895,4895,103
20240802,135900,128089205,4915,4900,4915,4895,2540
20240802,135800,115652595,4900,4900,4900,4900,0
20240802,135700,115652595,4900,4900,4900,4900,0
20240802,135600,115652595,4900,4900,4920,4900,70
20240802,135500,115309575,4905,4925,4925,4900,1030
20240802,135400,110256880,4955,4955,4955,4955,1
20240802,135300,110251925,4965,4965,4965,4965,0
20240802,135200,110251925,4965,4965,4965,4965,0
20240802,135100,110251925,4965,4965,4965,4965,6
20240802,135000,110222135,4965,4965,4965,4965,5
20240802,134900,110197310,4965,4960,4965,4960,50
20240802,134800,109949135,4970,4970,4970,4970,0
20240802,134700,109949135,4970,4970,4970,4970,0
20240802,134600,109949135,4970,4970,4970,4970,0
20240802,134500,109949135,4970,4970,4970,4970,0
20240802,134400,109949135,4970,4970,4970,4970,0
20240802,134300,109949135,4970,4970,4970,4970,0
20240802,134200,109949135,4970,4970,4970,4970,0
20240802,134100,109949135,4970,4970,4970,4970,1
20240802,134000,109944165,4920,4970,4970,4920,141
20240802,133900,109250395,4915,4915,4915,4915,400
20240802,133800,107284395,4900,4900,4900,4900,0
20240802,133700,107284395,4900,4900,4900,4900,0
20240802,133600,107284395,4900,4935,4935,4900,2035
20240802,133500,97297145,4935,4935,4935,4935,381
20240802,133400,95416910,4940,4940,4940,4940,0
20240802,133300,95416910,4940,4935,4940,4935,100
20240802,133200,94923260,4935,4940,4940,4935,153
20240802,133100,94167515,4940,4940,4940,4940,0
20240802,133000,94167515,4940,4940,4940,4940,9
20240802,132900,94123055,4940,4940,4940,4940,0
20240802,132800,94123055,4940,4940,4940,4940,9
20240802,132700,94078595,4940,4940,4940,4940,0
20240802,132600,94078595,4940,4940,4940,4940,0
20240802,132500,94078595,4940,4940,4940,4940,0
20240802,132400,94078595,4940,4940,4940,4940,0
20240802,132300,94078595,4940,4940,4940,4940,0
20240802,132200,94078595,4940,4950,4950,4940,447
20240802,132100,91869875,4950,4940,4950,4940,109
20240802,132000,91331400,4940,4935,4940,4935,2000
20240802,131900,81452920,4940,4940,4940,4940,0
20240802,131800,81452920,4940,4940,4940,4940,7
20240802,131700,81418340,4940,4940,4940,4940,1
20240802,131600,81413400,4955,4955,4955,4955,0
20240802,131500,81413400,4955,4920,4965,4900,656
20240802,131400,78193120,4920,4920,4920,4920,427
20240802,131300,76092280,4920,4920,4920,4920,0
20240802,131200,76092280,4920,4930,4930,4920,764
20240802,131100,72333005,4980,4980,4980,4980,200
20240802,131000,71337005,4990,4990,4990,4990,0
20240802,130900,71337005,4990,4990,4990,4990,9
20240802,130800,71292095,4990,4990,4990,4990,0
20240802,130700,71292095,4990,4990,4990,4990,0
20240802,130600,71292095,4990,4990,4990,4990,1
20240802,130500,71287105,5010,5010,5010,5010,0
20240802,130400,71287105,5010,5010,5010,5010,0
20240802,130300,71287105,5010,5010,5010,5010,0
20240802,130200,71287105,5010,5010,5010,5010,0
20240802,130100,71287105,5010,5010,5010,5010,0
20240802,130000,71287105,5010,4970,5010,4970,35
20240802,125900,71112250,4930,4930,4930,4930,0
20240802,125800,71112250,4930,4930,4930,4930,6
20240802,125700,71082670,4925,4925,4925,4925,0
20240802,125600,71082670,4925,4925,4925,4925,0
20240802,125500,71082670,4925,4945,4945,4925,68
20240802,125400,70747750,4925,4955,4955,4925,2010
20240802,125300,60817535,4965,4965,4965,4965,9
20240802,125200,60772850,4965,4965,4965,4965,4
20240802,125100,60752990,4965,4955,4965,4950,116
20240802,125000,60178250,4955,4955,4955,4955,0
20240802,124900,60178250,4955,4955,4955,4955,0
20240802,124800,60178250,4955,4955,4955,4955,0
20240802,124700,60178250,4955,4955,4955,4955,0
20240802,124600,60178250,4955,4955,4955,4955,0
20240802,124500,60178250,4955,4955,4955,4955,0
20240802,124400,60178250,4955,4955,4955,4955,1
20240802,124300,60173295,4955,4955,4955,4955,0
20240802,124200,60173295,4955,4955,4955,4955,0
20240802,124100,60173295,4955,4955,4955,4955,0
20240802,124000,60173295,4955,4955,4955,4955,0
20240802,123900,60173295,4955,4955,4955,4955,0
20240802,123800,60173295,4955,4955,4955,4955,0
20240802,123700,60173295,4955,4955,4955,4955,0
20240802,123600,60173295,4955,4955,4955,4955,7
20240802,123500,60138610,4950,4950,4950,4950,40
20240802,123400,59940610,4960,4960,4960,4960,0
20240802,123300,59940610,4960,4960,4960,4960,0
20240802,123200,59940610,4960,4960,4960,4960,0
20240802,123100,59940610,4960,4960,4960,4960,0
20240802,123000,59940610,4960,4960,4960,4960,0
20240802,122900,59940610,4960,4960,4960,4960,0
20240802,122800,59940610,4960,4960,4960,4960,0
20240802,122700,59940610,4960,4960,4960,4960,0
20240802,122600,59940610,4960,4960,4960,4960,0
20240802,122500,59940610,4960,4960,4960,4960,1
20240802,122400,59935650,4940,4940,4940,4940,0
20240802,122300,59935650,4940,4940,4940,4940,0
20240802,122200,59935650,4940,4940,4940,4940,0
20240802,122100,59935650,4940,4940,4940,4940,0
20240802,122000,59935650,4940,4940,4940,4940,0
20240802,121900,59935650,4940,4940,4940,4940,0
20240802,121800,59935650,4940,4940,4940,4940,0
20240802,121700,59935650,4940,4940,4940,4940,11
20240802,121600,59881310,4940,4940,4940,4940,0
20240802,121500,59881310,4940,4940,4940,4940,0
20240802,121400,59881310,4940,4940,4940,4940,0
20240802,121300,59881310,4940,4940,4940,4940,0
20240802,121200,59881310,4940,4940,4940,4940,0
20240802,121100,59881310,4940,4940,4940,4940,0
20240802,121000,59881310,4940,4940,4940,4940,0
20240802,120900,59881310,4940,4940,4940,4940,0
20240802,120800,59881310,4940,4940,4940,4940,0
20240802,120700,59881310,4940,4940,4940,4940,0
20240802,120600,59881310,4940,4940,4940,4940,198
20240802,120500,58903190,4940,4940,4940,4940,0
20240802,120400,58903190,4940,4950,4950,4940,273
20240802,120300,57553230,5000,5000,5000,5000,0
20240802,120200,57553230,5000,5000,5000,5000,0
20240802,120100,57553230,5000,5000,5000,5000,0
20240802,120000,57553230,5000,5000,5000,5000,4
20240802,115900,57533230,5000,4995,5000,4995,382
20240802,115800,55625130,5010,4970,5010,4960,86
20240802,115700,55197395,4970,4970,4970,4970,2
20240802,115600,55187455,4970,4970,4970,4970,8
20240802,115500,55147695,4970,4975,4975,4970,2
20240802,115400,55137750,4945,4945,4945,4945,0
20240802,115300,55137750,4945,4945,4945,4945,0
20240802,115200,55137750,4945,4945,4945,4945,0
20240802,115100,55137750,4945,4945,4945,4945,0
20240802,115000,55137750,4945,4945,4945,4945,0
20240802,114900,55137750,4945,4945,4945,4945,0
20240802,114800,55137750,4945,4945,4945,4945,0
20240802,114700,55137750,4945,4945,4945,4945,0
20240802,114600,55137750,4945,4945,4945,4945,0
20240802,114500,55137750,4945,4945,4945,4945,0
20240802,114400,55137750,4945,4945,4945,4945,27
20240802,114300,55004235,4945,4945,4945,4945,1
20240802,114200,54999290,4945,4940,4945,4940,2
20240802,114100,54989405,4940,4945,4945,4940,29
20240802,114000,54846140,4955,4955,4955,4955,0
20240802,113900,54846140,4955,4955,4955,4955,1
20240802,113800,54841185,4950,4950,4950,4950,0
20240802,113700,54841185,4950,4955,4955,4950,779
20240802,113600,50982290,4970,4970,4970,4955,3087
20240802,113500,35648875,4975,4985,4985,4975,1098
20240802,113400,30182270,4985,4995,4995,4985,357
20240802,113300,28400435,5000,5000,5000,5000,0
20240802,113200,28400435,5000,5000,5000,5000,0
20240802,113100,28400435,5000,5000,5000,5000,0
20240802,113000,28400435,5000,5000,5000,5000,0
20240802,112900,28400435,5000,5000,5000,5000,0
20240802,112800,28400435,5000,5000,5000,5000,0
20240802,112700,28400435,5000,5000,5000,5000,0
20240802,112600,28400435,5000,5000,5000,5000,0
20240802,112500,28400435,5000,5000,5000,5000,0
20240802,112400,28400435,5000,5000,5000,5000,0
20240802,112300,28400435,5000,5000,5000,5000,0
20240802,112200,28400435,5000,5000,5000,5000,0
20240802,112100,28400435,5000,5000,5000,5000,0
20240802,112000,28400435,5000,5000,5000,5000,0
20240802,111900,28400435,5000,5000,5000,5000,0
20240802,111800,28400435,5000,5000,5000,5000,0
20240802,111700,28400435,5000,5000,5000,5000,0
20240802,111600,28400435,5000,5000,5000,5000,1
20240802,111500,28395435,4995,5000,5000,4995,11
20240802,111400,28340440,5020,5020,5020,5020,0
20240802,111300,28340440,5020,5020,5020,5020,0
20240802,111200,28340440,5020,5020,5020,5020,0
20240802,111100,28340440,5020,5020,5020,5020,0
20240802,111000,28340440,5020,5020,5020,5020,0
20240802,110900,28340440,5020,5020,5020,5020,0
20240802,110800,28340440,5020,5020,5020,5020,0
20240802,110700,28340440,5020,5020,5020,5020,0
20240802,110600,28340440,5020,5020,5020,5020,5
20240802,110500,28315340,5020,5020,5020,5020,2
20240802,110400,28305300,5020,5020,5020,5020,0
20240802,110300,28305300,5020,5020,5020,5020,1
20240802,110200,28300280,5000,5000,5000,5000,0
20240802,110100,28300280,5000,5000,5000,5000,0
20240802,110000,28300280,5000,5000,5000,5000,20
20240802,105900,28200280,5000,5000,5000,5000,0
20240802,105800,28200280,5000,5000,5000,5000,0
20240802,105700,28200280,5000,5000,5000,5000,0
20240802,105600,28200280,5000,5000,5000,5000,0
20240802,105500,28200280,5000,5000,5000,5000,0
20240802,105400,28200280,5000,5000,5000,5000,0
20240802,105300,28200280,5000,5000,5000,5000,0
20240802,105200,28200280,5000,5010,5010,5000,39
20240802,105100,28005130,5030,5030,5030,5030,0
20240802,105000,28005130,5030,5030,5030,5030,0
20240802,104900,28005130,5030,5030,5030,5030,0
20240802,104800,28005130,5030,5030,5030,5030,0
20240802,104700,28005130,5030,5030,5030,5030,0
20240802,104600,28005130,5030,5030,5030,5030,0
20240802,104500,28005130,5030,5030,5030,5030,0
20240802,104400,28005130,5030,5020,5030,5020,5
20240802,104300,27980020,5030,5030,5030,5030,1
20240802,104200,27974990,5030,5030,5030,5030,0
20240802,104100,27974990,5030,5030,5030,5030,0
20240802,104000,27974990,5030,5030,5030,5030,0
20240802,103900,27974990,5030,5030,5030,5030,0
20240802,103800,27974990,5030,5030,5030,5030,0
20240802,103700,27974990,5030,5030,5030,5030,0
20240802,103600,27974990,5030,5020,5040,5020,12
20240802,103500,27914630,5040,5040,5040,5040,0
20240802,103400,27914630,5040,5040,5040,5040,0
20240802,103300,27914630,5040,5040,5040,5040,0
20240802,103200,27914630,5040,5040,5040,5040,0
20240802,103100,27914630,5040,5040,5040,5040,0
20240802,103000,27914630,5040,5040,5040,5040,0
20240802,102900,27914630,5040,5040,5040,5040,0
20240802,102800,27914630,5040,5040,5040,5040,0
20240802,102700,27914630,5040,5010,5040,5010,47
20240802,102600,27677990,5070,5070,5070,5070,0
20240802,102500,27677990,5070,5070,5070,5070,0
20240802,102400,27677990,5070,5070,5070,5070,0
20240802,102300,27677990,5070,5070,5070,5070,0
20240802,102200,27677990,5070,5070,5070,5070,0
20240802,102100,27677990,5070,5070,5070,5070,0
20240802,102000,27677990,5070,5070,5070,5070,0
20240802,101900,27677990,5070,5070,5070,5070,0
20240802,101800,27677990,5070,5070,5070,5070,0
20240802,101700,27677990,5070,5060,5070,5060,10
20240802,101600,27627380,5070,5070,5070,5070,0
20240802,101500,27627380,5070,5070,5070,5060,90
20240802,101400,27171130,5100,5100,5100,5100,0
20240802,101300,27171130,5100,5100,5100,5100,0
20240802,101200,27171130,5100,5100,5100,5100,0
20240802,101100,27171130,5100,5040,5100,5010,127
20240802,101000,26529570,5040,5000,5040,5000,306
20240802,100900,24990970,5030,5020,5030,5020,101
20240802,100800,24483940,5020,5000,5020,4995,49
20240802,100700,24238935,5000,5000,5000,5000,106
20240802,100600,23708935,5010,5010,5010,5010,0
20240802,100500,23708935,5010,5000,5010,5000,17
20240802,100400,23623925,5020,5020,5020,5020,0
20240802,100300,23623925,5020,5020,5020,5020,0
20240802,100200,23623925,5020,5020,5020,5020,16
20240802,100100,23543605,4995,4995,4995,4995,0
20240802,100000,23543605,4995,4995,4995,4995,42
20240802,095900,23333815,5020,4990,5020,4990,2
20240802,095800,23323805,5020,5020,5020,5020,0
20240802,095700,23323805,5020,5020,5020,5020,0
20240802,095600,23323805,5020,5020,5020,5020,0
20240802,095500,23323805,5020,5020,5020,5020,0
20240802,095400,23323805,5020,5020,5020,5020,0
20240802,095300,23323805,5020,5020,5020,5020,0
20240802,095200,23323805,5020,5020,5020,5020,0
20240802,095100,23323805,5020,5020,5020,5020,0
20240802,095000,23323805,5020,5020,5020,5020,1
20240802,094900,23318785,5040,5040,5040,5040,0
20240802,094800,23318785,5040,5040,5040,5040,0
20240802,094700,23318785,5040,5040,5040,5040,0
20240802,094600,23318785,5040,5040,5040,5040,1
20240802,094500,23313745,5000,5000,5000,5000,0
20240802,094400,23313745,5000,5000,5000,5000,2035
20240802,094300,13138745,5000,5000,5000,5000,0
20240802,094200,13138745,5000,5000,5000,5000,0
20240802,094100,13138745,5000,4995,5000,4995,30
20240802,094000,12988780,5000,5000,5000,5000,0
20240802,093900,12988780,5000,5000,5000,5000,0
20240802,093800,12988780,5000,5000,5000,5000,0
20240802,093700,12988780,5000,5000,5000,5000,0
20240802,093600,12988780,5000,5000,5000,5000,0
20240802,093500,12988780,5000,4985,5000,4985,2
20240802,093400,12978795,4990,4990,4990,4990,0
20240802,093300,12978795,4990,4990,4990,4990,0
20240802,093200,12978795,4990,4990,4990,4990,0
20240802,093100,12978795,4990,4990,4990,4990,12
20240802,093000,12918915,4990,4990,4990,4990,3
20240802,092900,12903945,4990,4990,4990,4990,0
20240802,092800,12903945,4990,4990,4990,4990,0
20240802,092700,12903945,4990,4990,4990,4990,1
20240802,092600,12898955,4965,4965,4965,4965,0
20240802,092500,12898955,4965,4965,4965,4965,404
20240802,092400,10893095,5000,5000,5000,5000,0
20240802,092300,10893095,5000,5000,5000,5000,0
20240802,092200,10893095,5000,4990,5000,4990,2
20240802,092100,10883105,4965,4965,4965,4965,0
20240802,092000,10883105,4965,4965,4965,4965,0
20240802,091900,10883105,4965,4965,4965,4965,0
20240802,091800,10883105,4965,4965,4965,4965,0
20240802,091700,10883105,4965,4965,4965,4965,200
20240802,091600,9890105,4965,4970,4970,4965,95
20240802,091500,9418425,4970,4970,4970,4970,100
20240802,091400,8921425,4975,4975,4975,4975,102
20240802,091300,8413975,4995,5000,5000,4995,121
20240802,091200,7809575,5000,4995,5000,4995,340
20240802,091100,6109580,5000,5000,5000,5000,44
20240802,091000,5889580,5000,5000,5000,5000,15
20240802,090900,5814580,5010,5020,5020,5010,1084
20240802,090800,382990,5040,5040,5040,5040,0
20240802,090700,382990,5040,5040,5040,5040,0
20240802,090600,382990,5040,5040,5040,5040,0
20240802,090500,382990,5040,5040,5040,5040,0
20240802,090400,382990,5040,5040,5040,5040,0
20240802,090300,382990,5040,5040,5040,5040,0
20240802,090200,382990,5040,5040,5040,5040,2
20240802,090100,372910,5030,5030,5030,5030,0
20240802,090000,372910,5030,5040,5040,5030,74