KissMeData/045340/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192700,442833950,4495,4495,4495,4495,1440
20240805,192600,442833950,4495,4495,4495,4495,0
20240805,192500,442833950,4495,4495,4495,4495,0
20240805,192400,442833950,4495,4495,4495,4495,0
20240805,192300,442833950,4495,4495,4495,4495,0
20240805,192200,442833950,4495,4495,4495,4495,0
20240805,192100,442833950,4495,4495,4495,4495,0
20240805,192000,442833950,4495,4495,4495,4495,0
20240805,191900,442833950,4495,4495,4495,4495,0
20240805,191800,442833950,4495,4495,4495,4495,0
20240805,191700,442833950,4495,4495,4495,4495,0
20240805,191600,442833950,4495,4495,4495,4495,0
20240805,191500,442833950,4495,4495,4495,4495,0
20240805,191400,442833950,4495,4495,4495,4495,0
20240805,191300,442833950,4495,4495,4495,4495,0
20240805,191200,442833950,4495,4495,4495,4495,0
20240805,191100,442833950,4495,4495,4495,4495,0
20240805,191000,442833950,4495,4495,4495,4495,0
20240805,190900,442833950,4495,4495,4495,4495,0
20240805,190800,442833950,4495,4495,4495,4495,0
20240805,190700,442833950,4495,4495,4495,4495,0
20240805,190600,442833950,4495,4495,4495,4495,0
20240805,190500,442833950,4495,4495,4495,4495,0
20240805,190400,442833950,4495,4495,4495,4495,0
20240805,190300,442833950,4495,4495,4495,4495,0
20240805,190200,442833950,4495,4495,4495,4495,0
20240805,190100,442833950,4495,4495,4495,4495,0
20240805,190000,442833950,4495,4495,4495,4495,0
20240805,185900,442833950,4495,4495,4495,4495,0
20240805,185800,442833950,4495,4495,4495,4495,0
20240805,185700,442833950,4495,4495,4495,4495,1440
20240805,185600,442833950,4495,4495,4495,4495,0
20240805,185500,442833950,4495,4495,4495,4495,0
20240805,185400,442833950,4495,4495,4495,4495,0
20240805,185300,442833950,4495,4495,4495,4495,0
20240805,185200,442833950,4495,4495,4495,4495,0
20240805,185100,442833950,4495,4495,4495,4495,0
20240805,185000,442833950,4495,4495,4495,4495,0
20240805,184900,442833950,4495,4495,4495,4495,0
20240805,184800,442833950,4495,4495,4495,4495,0
20240805,184700,442833950,4495,4495,4495,4495,0
20240805,184600,442833950,4495,4495,4495,4495,0
20240805,184500,442833950,4495,4495,4495,4495,0
20240805,184400,442833950,4495,4495,4495,4495,0
20240805,184300,442833950,4495,4495,4495,4495,0
20240805,184200,442833950,4495,4495,4495,4495,0
20240805,184100,442833950,4495,4495,4495,4495,0
20240805,184000,442833950,4495,4495,4495,4495,0
20240805,183900,442833950,4495,4495,4495,4495,0
20240805,183800,442833950,4495,4495,4495,4495,0
20240805,183700,442833950,4495,4495,4495,4495,0
20240805,183600,442833950,4495,4495,4495,4495,0
20240805,183500,442833950,4495,4495,4495,4495,0
20240805,183400,442833950,4495,4495,4495,4495,0
20240805,183300,442833950,4495,4495,4495,4495,0
20240805,183200,442833950,4495,4495,4495,4495,0
20240805,183100,442833950,4495,4495,4495,4495,0
20240805,183000,442833950,4495,4495,4495,4495,0
20240805,182900,442833950,4495,4495,4495,4495,0
20240805,182800,442833950,4495,4495,4495,4495,0
20240805,182700,442833950,4495,4495,4495,4495,1440
20240805,182600,442833950,4495,4495,4495,4495,0
20240805,182500,442833950,4495,4495,4495,4495,0
20240805,182400,442833950,4495,4495,4495,4495,0
20240805,182300,442833950,4495,4495,4495,4495,0
20240805,182200,442833950,4495,4495,4495,4495,0
20240805,182100,442833950,4495,4495,4495,4495,0
20240805,182000,442833950,4495,4495,4495,4495,0
20240805,181900,442833950,4495,4495,4495,4495,0
20240805,181800,442833950,4495,4495,4495,4495,0
20240805,181700,442833950,4495,4495,4495,4495,0
20240805,181600,442833950,4495,4495,4495,4495,0
20240805,181500,442833950,4495,4495,4495,4495,0
20240805,181400,442833950,4495,4495,4495,4495,0
20240805,181300,442833950,4495,4495,4495,4495,0
20240805,181200,442833950,4495,4495,4495,4495,0
20240805,181100,442833950,4495,4495,4495,4495,0
20240805,181000,442833950,4495,4495,4495,4495,0
20240805,180900,442833950,4495,4495,4495,4495,0
20240805,180800,442833950,4495,4495,4495,4495,0
20240805,180700,442833950,4495,4495,4495,4495,0
20240805,180600,442833950,4495,4495,4495,4495,0
20240805,180500,442833950,4495,4495,4495,4495,0
20240805,180400,442833950,4495,4495,4495,4495,0
20240805,180300,442833950,4495,4495,4495,4495,0
20240805,180200,442833950,4495,4495,4495,4495,0
20240805,180100,442833950,4495,4495,4495,4495,0
20240805,180000,442833950,4495,4495,4495,4495,0
20240805,175900,442833950,4495,4495,4495,4495,0
20240805,175800,442833950,4495,4495,4495,4495,0
20240805,175700,442833950,4495,4495,4495,4495,1440
20240805,175600,442833950,4495,4495,4495,4495,0
20240805,175500,442833950,4495,4495,4495,4495,0
20240805,175400,442833950,4495,4495,4495,4495,0
20240805,175300,442833950,4495,4495,4495,4495,0
20240805,175200,442833950,4495,4495,4495,4495,0
20240805,175100,442833950,4495,4495,4495,4495,0
20240805,175000,442833950,4495,4495,4495,4495,0
20240805,174900,442833950,4495,4495,4495,4495,0
20240805,174800,442833950,4495,4495,4495,4495,0
20240805,174700,442833950,4495,4495,4495,4495,0
20240805,174600,442833950,4495,4495,4495,4495,0
20240805,174500,442833950,4495,4495,4495,4495,0
20240805,174400,442833950,4495,4495,4495,4495,0
20240805,174300,442833950,4495,4495,4495,4495,0
20240805,174200,442833950,4495,4495,4495,4495,0
20240805,174100,442833950,4495,4495,4495,4495,0
20240805,174000,442833950,4495,4495,4495,4495,0
20240805,173900,442833950,4495,4495,4495,4495,0
20240805,173800,442833950,4495,4495,4495,4495,0
20240805,173700,442833950,4495,4495,4495,4495,0
20240805,173600,442833950,4495,4495,4495,4495,0
20240805,173500,442833950,4495,4495,4495,4495,0
20240805,173400,442833950,4495,4495,4495,4495,0
20240805,173300,442833950,4495,4495,4495,4495,0
20240805,173200,442833950,4495,4495,4495,4495,0
20240805,173100,442833950,4495,4495,4495,4495,0
20240805,173000,442833950,4495,4495,4495,4495,0
20240805,172900,442833950,4495,4495,4495,4495,0
20240805,172800,442833950,4495,4495,4495,4495,0
20240805,172700,442833950,4495,4495,4495,4495,1440
20240805,172600,442833950,4495,4495,4495,4495,0
20240805,172500,442833950,4495,4495,4495,4495,0
20240805,172400,442833950,4495,4495,4495,4495,0
20240805,172300,442833950,4495,4495,4495,4495,0
20240805,172200,442833950,4495,4495,4495,4495,0
20240805,172100,442833950,4495,4495,4495,4495,0
20240805,172000,442833950,4495,4495,4495,4495,0
20240805,171900,442833950,4495,4495,4495,4495,0
20240805,171800,442833950,4495,4495,4495,4495,0
20240805,171700,442833950,4495,4495,4495,4495,0
20240805,171600,442833950,4495,4495,4495,4495,0
20240805,171500,442833950,4495,4495,4495,4495,0
20240805,171400,442833950,4495,4495,4495,4495,0
20240805,171300,442833950,4495,4495,4495,4495,0
20240805,171200,442833950,4495,4495,4495,4495,0
20240805,171100,442833950,4495,4495,4495,4495,0
20240805,171000,442833950,4495,4495,4495,4495,0
20240805,170900,442833950,4495,4495,4495,4495,0
20240805,170800,442833950,4495,4495,4495,4495,0
20240805,170700,442833950,4495,4495,4495,4495,0
20240805,170600,442833950,4495,4495,4495,4495,0
20240805,170500,442833950,4495,4495,4495,4495,0
20240805,170400,442833950,4495,4495,4495,4495,0
20240805,170300,442833950,4495,4495,4495,4495,0
20240805,170200,442833950,4495,4495,4495,4495,0
20240805,170100,442833950,4495,4495,4495,4495,0
20240805,170000,442833950,4495,4495,4495,4495,0
20240805,165900,442833950,4495,4495,4495,4495,0
20240805,165800,442833950,4495,4495,4495,4495,0
20240805,165700,442833950,4495,4495,4495,4495,1440
20240805,165600,442833950,4495,4495,4495,4495,0
20240805,165500,442833950,4495,4495,4495,4495,0
20240805,165400,442833950,4495,4495,4495,4495,0
20240805,165300,442833950,4495,4495,4495,4495,0
20240805,165200,442833950,4495,4495,4495,4495,0
20240805,165100,442833950,4495,4495,4495,4495,0
20240805,165000,442833950,4495,4495,4495,4495,0
20240805,164900,442833950,4495,4495,4495,4495,0
20240805,164800,442833950,4495,4495,4495,4495,0
20240805,164700,442833950,4495,4495,4495,4495,0
20240805,164600,442833950,4495,4495,4495,4495,0
20240805,164500,442833950,4495,4495,4495,4495,0
20240805,164400,442833950,4495,4495,4495,4495,0
20240805,164300,442833950,4495,4495,4495,4495,0
20240805,164200,442833950,4495,4495,4495,4495,0
20240805,164100,442833950,4495,4495,4495,4495,0
20240805,164000,442833950,4495,4495,4495,4495,0
20240805,163900,442833950,4495,4495,4495,4495,0
20240805,163800,442833950,4495,4495,4495,4495,0
20240805,163700,442833950,4495,4495,4495,4495,0
20240805,163600,442833950,4495,4495,4495,4495,0
20240805,163500,442833950,4495,4495,4495,4495,0
20240805,163400,442833950,4495,4495,4495,4495,0
20240805,163300,442833950,4495,4495,4495,4495,0
20240805,163200,442833950,4495,4495,4495,4495,0
20240805,163100,442833950,4495,4495,4495,4495,0
20240805,163000,442833950,4495,4495,4495,4495,0
20240805,162900,442833950,4495,4495,4495,4495,0
20240805,162800,442833950,4495,4495,4495,4495,0
20240805,162700,442833950,4495,4495,4495,4495,1440
20240805,162600,442833950,4495,4495,4495,4495,0
20240805,162500,442833950,4495,4495,4495,4495,0
20240805,162400,442833950,4495,4495,4495,4495,0
20240805,162300,442833950,4495,4495,4495,4495,0
20240805,162200,442833950,4495,4495,4495,4495,0
20240805,162100,442833950,4495,4495,4495,4495,0
20240805,162000,442833950,4495,4495,4495,4495,0
20240805,161900,442833950,4495,4495,4495,4495,0
20240805,161800,442833950,4495,4495,4495,4495,0
20240805,161700,442833950,4495,4495,4495,4495,0
20240805,161600,442833950,4495,4495,4495,4495,0
20240805,161500,442833950,4495,4495,4495,4495,0
20240805,161400,442833950,4495,4495,4495,4495,0
20240805,161300,442833950,4495,4495,4495,4495,0
20240805,161200,442833950,4495,4495,4495,4495,0
20240805,161100,442833950,4495,4495,4495,4495,0
20240805,161000,442833950,4495,4495,4495,4495,0
20240805,160900,442833950,4495,4495,4495,4495,0
20240805,160800,442833950,4495,4495,4495,4495,0
20240805,160700,442833950,4495,4495,4495,4495,0
20240805,160600,442833950,4495,4495,4495,4495,0
20240805,160500,442833950,4495,4495,4495,4495,0
20240805,160400,442833950,4495,4495,4495,4495,0
20240805,160300,442833950,4495,4495,4495,4495,0
20240805,160200,442833950,4495,4495,4495,4495,0
20240805,160100,442833950,4495,4495,4495,4495,0
20240805,160000,442833950,4495,4495,4495,4495,0
20240805,155900,442833950,4495,4495,4495,4495,0
20240805,155800,442833950,4495,4495,4495,4495,0
20240805,155700,442833950,4495,4495,4495,4495,1440
20240805,155600,442833950,4495,4495,4495,4495,0
20240805,155500,442833950,4495,4495,4495,4495,0
20240805,155400,442833950,4495,4495,4495,4495,0
20240805,155300,442833950,4495,4495,4495,4495,0
20240805,155200,442833950,4495,4495,4495,4495,0
20240805,155100,442833950,4495,4495,4495,4495,0
20240805,155000,442833950,4495,4495,4495,4495,0
20240805,154900,442833950,4495,4495,4495,4495,0
20240805,154800,442833950,4495,4495,4495,4495,0
20240805,154700,442833950,4495,4495,4495,4495,0
20240805,154600,442833950,4495,4495,4495,4495,0
20240805,154500,442833950,4495,4495,4495,4495,0
20240805,154400,442833950,4495,4495,4495,4495,0
20240805,154300,442833950,4495,4495,4495,4495,0
20240805,154200,442833950,4495,4495,4495,4495,0
20240805,154100,442833950,4495,4495,4495,4495,0
20240805,154000,442833950,4495,4495,4495,4495,0
20240805,153900,442833950,4495,4495,4495,4495,0
20240805,153800,442833950,4495,4495,4495,4495,0
20240805,153700,442833950,4495,4495,4495,4495,0
20240805,153600,442833950,4495,4495,4495,4495,0
20240805,153500,442833950,4495,4495,4495,4495,0
20240805,153400,442833950,4495,4495,4495,4495,0
20240805,153300,442833950,4495,4495,4495,4495,0
20240805,153200,442833950,4495,4495,4495,4495,0
20240805,153100,442833950,4495,4495,4495,4495,0
20240805,153000,442833950,4495,4495,4495,4495,1440
20240805,152900,436361150,4550,4550,4550,4550,0
20240805,152800,436361150,4550,4550,4550,4550,0
20240805,152700,436361150,4550,4550,4550,4550,0
20240805,152600,436361150,4550,4550,4550,4550,0
20240805,152500,436361150,4550,4550,4550,4550,0
20240805,152400,436361150,4550,4550,4550,4550,0
20240805,152300,436361150,4550,4550,4550,4550,0
20240805,152200,436361150,4550,4550,4550,4550,0
20240805,152100,436361150,4550,4550,4550,4550,0
20240805,152000,436361150,4550,4550,4550,4550,0
20240805,151900,436361150,4550,4440,4550,4440,4201
20240805,151800,417687020,4420,4550,4550,4420,2341
20240805,151700,407317190,4550,4410,4550,4410,30
20240805,151600,407181555,4455,4450,4455,4450,19
20240805,151500,407096925,4450,4435,4450,4435,211
20240805,151400,406160975,4400,4425,4425,4400,378
20240805,151300,404497700,4400,4400,4400,4400,0
20240805,151200,404497700,4400,4400,4400,4400,113
20240805,151100,404000500,4400,4405,4405,4400,154
20240805,151000,403322685,4400,4425,4425,4400,800
20240805,150900,399789060,4450,4475,4475,4450,695
20240805,150800,396686815,4475,4490,4490,4475,815
20240805,150700,393036315,4510,4495,4510,4495,28
20240805,150600,392910440,4550,4550,4550,4550,0
20240805,150500,392910440,4550,4550,4550,4550,1
20240805,150400,392905890,4540,4540,4540,4540,168
20240805,150300,392143170,4490,4490,4490,4490,235
20240805,150200,391088020,4540,4540,4540,4540,27
20240805,150100,390965440,4545,4545,4545,4460,194
20240805,150000,390091190,4545,4455,4545,4455,137
20240805,145900,389480225,4545,4455,4545,4455,349
20240805,145800,387924260,4550,4505,4550,4505,193
20240805,145700,387054630,4505,4505,4505,4505,10
20240805,145600,387009580,4425,4505,4505,4425,450
20240805,145500,385005130,4505,4460,4505,4460,100
20240805,145400,384556285,4460,4520,4520,4460,274
20240805,145300,383330825,4520,4530,4530,4520,11
20240805,145200,383281095,4500,4500,4500,4500,0
20240805,145100,383281095,4500,4505,4505,4500,4163
20240805,145000,364546150,4510,4565,4565,4510,398
20240805,144900,362748850,4510,4570,4570,4510,3
20240805,144800,362735260,4560,4555,4560,4555,1096
20240805,144700,357737550,4565,4555,4570,4510,719
20240805,144600,354493955,4555,4525,4555,4525,1121
20240805,144500,349420800,4525,4525,4525,4525,109
20240805,144400,348927575,4525,4525,4525,4525,307
20240805,144300,347538400,4535,4535,4535,4535,0
20240805,144200,347538400,4535,4535,4535,4535,1
20240805,144100,347533865,4510,4510,4510,4510,0
20240805,144000,347533865,4510,4510,4510,4510,2
20240805,143900,347524845,4510,4510,4510,4510,4
20240805,143800,347506805,4535,4535,4535,4535,0
20240805,143700,347506805,4535,4505,4535,4505,101
20240805,143600,347051770,4505,4520,4520,4500,3122
20240805,143500,332983680,4550,4550,4550,4550,12
20240805,143400,332929080,4555,4600,4600,4555,1672
20240805,143300,325305895,4610,4610,4610,4610,0
20240805,143200,325305895,4610,4610,4610,4610,200
20240805,143100,324383895,4610,4605,4610,4605,2
20240805,143000,324374680,4565,4565,4565,4565,0
20240805,142900,324374680,4565,4565,4565,4565,172
20240805,142800,323589500,4565,4565,4565,4565,0
20240805,142700,323589500,4565,4565,4565,4565,12
20240805,142600,323534720,4605,4600,4605,4600,477
20240805,142500,321339090,4605,4605,4605,4605,0
20240805,142400,321339090,4605,4605,4605,4605,0
20240805,142300,321339090,4605,4605,4605,4605,0
20240805,142200,321339090,4605,4605,4605,4605,0
20240805,142100,321339090,4605,4605,4605,4605,0
20240805,142000,321339090,4605,4605,4605,4605,0
20240805,141900,321339090,4605,4605,4605,4605,0
20240805,141800,321339090,4605,4605,4605,4605,0
20240805,141700,321339090,4605,4605,4605,4605,0
20240805,141600,321339090,4605,4605,4605,4605,0
20240805,141500,321339090,4605,4605,4605,4605,0
20240805,141400,321339090,4605,4605,4605,4605,0
20240805,141300,321339090,4605,4605,4605,4605,0
20240805,141200,321339090,4605,4605,4605,4605,0
20240805,141100,321339090,4605,4605,4605,4605,0
20240805,141000,321339090,4605,4605,4605,4605,0
20240805,140900,321339090,4605,4605,4605,4605,0
20240805,140800,321339090,4605,4605,4605,4605,0
20240805,140700,321339090,4605,4605,4605,4605,0
20240805,140600,321339090,4605,4605,4605,4605,0
20240805,140500,321339090,4605,4605,4605,4605,0
20240805,140400,321339090,4605,4605,4605,4605,0
20240805,140300,321339090,4605,4605,4605,4605,0
20240805,140200,321339090,4605,4605,4605,4605,0
20240805,140100,321339090,4605,4605,4605,4605,0
20240805,140000,321339090,4605,4605,4605,4605,0
20240805,135900,321339090,4605,4605,4605,4605,0
20240805,135800,321339090,4605,4605,4605,4605,0
20240805,135700,321339090,4605,4605,4605,4605,0
20240805,135600,321339090,4605,4605,4605,4605,0
20240805,135500,321339090,4605,4605,4605,4605,3
20240805,135400,321325275,4605,4585,4605,4560,506
20240805,135300,319008300,4605,4605,4605,4605,0
20240805,135200,319008300,4605,4605,4605,4605,0
20240805,135100,319008300,4605,4605,4605,4580,4
20240805,135000,318989905,4605,4605,4605,4605,0
20240805,134900,318989905,4605,4605,4605,4605,1
20240805,134800,318985300,4580,4580,4580,4580,880
20240805,134700,314954900,4615,4615,4615,4615,0
20240805,134600,314954900,4615,4615,4615,4615,0
20240805,134500,314954900,4615,4615,4615,4615,0
20240805,134400,314954900,4615,4615,4615,4615,15
20240805,134300,314885675,4580,4580,4580,4580,0
20240805,134200,314885675,4580,4585,4585,4580,1003
20240805,134100,310289775,4610,4610,4610,4610,0
20240805,134000,310289775,4610,4610,4610,4610,3
20240805,133900,310275945,4610,4610,4610,4610,0
20240805,133800,310275945,4610,4610,4610,4610,1
20240805,133700,310271335,4615,4615,4615,4615,0
20240805,133600,310271335,4615,4615,4615,4615,0
20240805,133500,310271335,4615,4615,4615,4615,0
20240805,133400,310271335,4615,4615,4615,4615,0
20240805,133300,310271335,4615,4615,4615,4615,0
20240805,133200,310271335,4615,4615,4615,4615,81
20240805,133100,309897520,4615,4615,4615,4615,49
20240805,133000,309671385,4615,4615,4615,4615,0
20240805,132900,309671385,4615,4615,4615,4615,1256
20240805,132800,303874945,4615,4615,4615,4615,0
20240805,132700,303874945,4615,4610,4615,4610,868
20240805,132600,299869635,4585,4585,4585,4585,120
20240805,132500,299319435,4610,4610,4610,4610,0
20240805,132400,299319435,4610,4610,4610,4610,0
20240805,132300,299319435,4610,4610,4610,4580,24
20240805,132200,299208945,4610,4610,4610,4610,0
20240805,132100,299208945,4610,4610,4610,4610,1
20240805,132000,299204335,4585,4615,4615,4580,143
20240805,131900,298544795,4615,4605,4615,4605,1002
20240805,131800,293930515,4615,4615,4615,4615,0
20240805,131700,293930515,4615,4615,4615,4615,0
20240805,131600,293930515,4615,4615,4615,4605,161
20240805,131500,293189080,4605,4565,4605,4565,4846
20240805,131400,270983055,4565,4525,4565,4520,538
20240805,131300,268549780,4540,4570,4570,4515,506
20240805,131200,266256885,4575,4585,4585,4575,1602
20240805,131100,258914945,4600,4600,4600,4600,11
20240805,131000,258864345,4600,4595,4600,4595,156
20240805,130900,258147340,4600,4600,4600,4600,1101
20240805,130800,253082740,4600,4600,4600,4600,1
20240805,130700,253078140,4610,4610,4610,4610,208
20240805,130600,252119260,4610,4610,4610,4610,6
20240805,130500,252091600,4610,4610,4610,4610,0
20240805,130400,252091600,4610,4595,4610,4595,61
20240805,130300,251810510,4600,4600,4600,4600,101
20240805,130200,251345910,4610,4600,4610,4600,66
20240805,130100,251042230,4595,4600,4600,4595,1143
20240805,130000,245789480,4605,4640,4665,4605,1023
20240805,125900,241066010,4640,4675,4675,4640,2819
20240805,125800,227938095,4675,4675,4675,4675,0
20240805,125700,227938095,4675,4675,4675,4675,1
20240805,125600,227933420,4680,4675,4680,4675,4
20240805,125500,227914705,4675,4680,4680,4675,66
20240805,125400,227605830,4690,4690,4690,4690,0
20240805,125300,227605830,4690,4690,4690,4690,3
20240805,125200,227591760,4675,4690,4690,4675,110
20240805,125100,227076935,4690,4675,4690,4675,2
20240805,125000,227067570,4700,4700,4700,4700,0
20240805,124900,227067570,4700,4700,4700,4700,0
20240805,124800,227067570,4700,4700,4700,4700,0
20240805,124700,227067570,4700,4700,4700,4700,0
20240805,124600,227067570,4700,4700,4700,4700,0
20240805,124500,227067570,4700,4700,4700,4700,0
20240805,124400,227067570,4700,4700,4700,4700,0
20240805,124300,227067570,4700,4700,4700,4700,6
20240805,124200,227039370,4700,4700,4700,4700,0
20240805,124100,227039370,4700,4695,4700,4695,10
20240805,124000,226992415,4700,4700,4700,4700,0
20240805,123900,226992415,4700,4690,4700,4690,30
20240805,123800,226851565,4670,4670,4670,4670,33
20240805,123700,226697455,4670,4670,4670,4670,14
20240805,123600,226632075,4695,4695,4695,4695,0
20240805,123500,226632075,4695,4690,4695,4690,2
20240805,123400,226622690,4670,4670,4670,4670,0
20240805,123300,226622690,4670,4670,4670,4670,0
20240805,123200,226622690,4670,4670,4670,4670,0
20240805,123100,226622690,4670,4670,4670,4670,20
20240805,123000,226529290,4705,4705,4705,4700,17
20240805,122900,226449310,4705,4700,4705,4700,2
20240805,122800,226439905,4705,4705,4705,4705,0
20240805,122700,226439905,4705,4705,4705,4705,0
20240805,122600,226439905,4705,4700,4705,4700,2
20240805,122500,226430500,4705,4685,4705,4685,32
20240805,122400,226280545,4685,4750,4750,4660,11655
20240805,122300,171731510,4790,4790,4790,4790,0
20240805,122200,171731510,4790,4790,4790,4790,0
20240805,122100,171731510,4790,4790,4790,4790,0
20240805,122000,171731510,4790,4790,4790,4790,0
20240805,121900,171731510,4790,4780,4790,4780,2
20240805,121800,171721940,4785,4770,4785,4770,332
20240805,121700,170135310,4775,4770,4775,4770,2
20240805,121600,170125765,4775,4775,4775,4770,20
20240805,121500,170030270,4775,4775,4775,4770,12
20240805,121400,169972975,4775,4775,4775,4775,0
20240805,121300,169972975,4775,4770,4775,4770,5
20240805,121200,169949105,4775,4775,4775,4775,0
20240805,121100,169949105,4775,4735,4775,4735,300
20240805,121000,168526615,4735,4730,4735,4730,2
20240805,120900,168517150,4735,4735,4735,4735,0
20240805,120800,168517150,4735,4735,4735,4735,0
20240805,120700,168517150,4735,4735,4735,4735,0
20240805,120600,168517150,4735,4735,4735,4735,1
20240805,120500,168512415,4690,4705,4705,4690,100
20240805,120400,168043195,4735,4735,4735,4735,0
20240805,120300,168043195,4735,4735,4735,4735,0
20240805,120200,168043195,4735,4735,4735,4735,1
20240805,120100,168038460,4705,4705,4705,4705,0
20240805,120000,168038460,4705,4705,4705,4705,0
20240805,115900,168038460,4705,4705,4705,4705,0
20240805,115800,168038460,4705,4705,4705,4705,1
20240805,115700,168033755,4735,4735,4735,4735,0
20240805,115600,168033755,4735,4735,4735,4735,0
20240805,115500,168033755,4735,4735,4735,4735,0
20240805,115400,168033755,4735,4735,4735,4735,0
20240805,115300,168033755,4735,4730,4735,4730,11
20240805,115200,167981675,4735,4735,4735,4735,0
20240805,115100,167981675,4735,4730,4735,4730,42
20240805,115000,167782810,4705,4705,4705,4705,205
20240805,114900,166818285,4705,4705,4705,4705,0
20240805,114800,166818285,4705,4705,4705,4705,0
20240805,114700,166818285,4705,4700,4705,4700,2
20240805,114600,166808880,4705,4700,4705,4700,2
20240805,114500,166799475,4700,4700,4700,4700,346
20240805,114400,165173275,4705,4705,4705,4705,0
20240805,114300,165173275,4705,4705,4705,4705,0
20240805,114200,165173275,4705,4705,4705,4705,0
20240805,114100,165173275,4705,4705,4705,4705,1
20240805,114000,165168570,4700,4700,4700,4700,1
20240805,113900,165163870,4705,4705,4705,4705,0
20240805,113800,165163870,4705,4700,4705,4700,2
20240805,113700,165154465,4680,4735,4735,4680,1318
20240805,113600,158982945,4685,4705,4705,4685,1000
20240805,113500,154285205,4740,4740,4740,4740,0
20240805,113400,154285205,4740,4740,4740,4740,0
20240805,113300,154285205,4740,4735,4740,4735,21
20240805,113200,154185670,4740,4740,4740,4740,0
20240805,113100,154185670,4740,4735,4740,4735,3
20240805,113000,154171460,4740,4740,4740,4740,20
20240805,112900,154076660,4740,4740,4740,4740,0
20240805,112800,154076660,4740,4705,4740,4705,2
20240805,112700,154067215,4705,4705,4705,4705,0
20240805,112600,154067215,4705,4705,4705,4705,1
20240805,112500,154062510,4740,4740,4740,4735,3
20240805,112400,154048295,4735,4735,4735,4735,1
20240805,112300,154043560,4700,4710,4710,4700,361
20240805,112200,152345475,4720,4715,4720,4715,55
20240805,112100,152085880,4715,4715,4715,4710,34
20240805,112000,151925575,4715,4710,4715,4710,11
20240805,111900,151873715,4710,4715,4715,4710,101
20240805,111800,151397505,4705,4705,4705,4705,0
20240805,111700,151397505,4705,4705,4705,4705,0
20240805,111600,151397505,4705,4705,4705,4705,0
20240805,111500,151397505,4705,4705,4705,4705,94
20240805,111400,150955235,4725,4725,4725,4725,0
20240805,111300,150955235,4725,4725,4725,4725,1
20240805,111200,150950510,4700,4700,4700,4700,0
20240805,111100,150950510,4700,4705,4705,4700,1000
20240805,111000,146247840,4705,4705,4705,4705,0
20240805,110900,146247840,4705,4705,4705,4705,44
20240805,110800,146040820,4730,4730,4730,4730,0
20240805,110700,146040820,4730,4730,4730,4730,0
20240805,110600,146040820,4730,4730,4730,4730,45
20240805,110500,145827970,4740,4740,4740,4740,0
20240805,110400,145827970,4740,4740,4740,4740,0
20240805,110300,145827970,4740,4730,4740,4730,2
20240805,110200,145818500,4740,4730,4740,4730,3
20240805,110100,145804300,4735,4735,4735,4735,201
20240805,110000,144852565,4740,4740,4740,4740,977
20240805,105900,140221585,4740,4740,4740,4740,0
20240805,105800,140221585,4740,4740,4740,4740,25
20240805,105700,140103085,4740,4740,4740,4740,0
20240805,105600,140103085,4740,4740,4740,4740,0
20240805,105500,140103085,4740,4745,4745,4740,180
20240805,105400,139249790,4770,4770,4770,4770,0
20240805,105300,139249790,4770,4770,4770,4770,0
20240805,105200,139249790,4770,4770,4770,4770,0
20240805,105100,139249790,4770,4770,4770,4770,0
20240805,105000,139249790,4770,4770,4770,4770,0
20240805,104900,139249790,4770,4770,4770,4770,11
20240805,104800,139197320,4775,4775,4775,4775,0
20240805,104700,139197320,4775,4775,4775,4775,2
20240805,104600,139187770,4775,4775,4775,4775,0
20240805,104500,139187770,4775,4775,4775,4775,1
20240805,104400,139182995,4735,4735,4735,4735,0
20240805,104300,139182995,4735,4735,4735,4735,0
20240805,104200,139182995,4735,4735,4735,4735,0
20240805,104100,139182995,4735,4735,4735,4735,0
20240805,104000,139182995,4735,4735,4735,4735,0
20240805,103900,139182995,4735,4735,4735,4735,0
20240805,103800,139182995,4735,4735,4735,4735,0
20240805,103700,139182995,4735,4735,4735,4735,40
20240805,103600,138993595,4735,4735,4735,4735,44
20240805,103500,138785255,4735,4735,4735,4735,0
20240805,103400,138785255,4735,4735,4735,4735,454
20240805,103300,136635565,4775,4775,4775,4775,0
20240805,103200,136635565,4775,4775,4775,4775,0
20240805,103100,136635565,4775,4720,4775,4720,2290
20240805,103000,125791930,4700,4700,4700,4700,0
20240805,102900,125791930,4700,4700,4700,4700,0
20240805,102800,125791930,4700,4700,4700,4700,3754
20240805,102700,108148130,4705,4725,4725,4705,3106
20240805,102600,93519370,4725,4730,4730,4725,85
20240805,102500,93117740,4725,4725,4725,4725,0
20240805,102400,93117740,4725,4725,4725,4725,448
20240805,102300,91000940,4730,4730,4730,4730,3
20240805,102200,90986750,4725,4730,4735,4725,1203
20240805,102100,85294515,4735,4740,4740,4735,3044
20240805,102000,70867305,4750,4750,4750,4750,522
20240805,101900,68387805,4755,4755,4755,4755,271
20240805,101800,67099200,4790,4790,4790,4790,5
20240805,101700,67075250,4790,4790,4790,4790,0
20240805,101600,67075250,4790,4790,4790,4790,0
20240805,101500,67075250,4790,4790,4790,4790,10
20240805,101400,67027350,4790,4790,4790,4790,0
20240805,101300,67027350,4790,4790,4790,4790,0
20240805,101200,67027350,4790,4790,4790,4790,50
20240805,101100,66787850,4790,4760,4790,4760,319
20240805,101000,65269350,4790,4790,4790,4790,1
20240805,100900,65264560,4795,4795,4795,4795,15
20240805,100800,65192635,4795,4795,4795,4795,0
20240805,100700,65192635,4795,4795,4795,4795,0
20240805,100600,65192635,4795,4795,4795,4795,1
20240805,100500,65187840,4795,4795,4795,4795,7
20240805,100400,65154275,4795,4795,4795,4795,12
20240805,100300,65096735,4795,4795,4795,4795,1
20240805,100200,65091940,4795,4795,4795,4795,6
20240805,100100,65063170,4795,4795,4795,4795,0
20240805,100000,65063170,4795,4795,4795,4795,0
20240805,095900,65063170,4795,4795,4795,4795,3
20240805,095800,65048785,4790,4790,4790,4790,341
20240805,095700,63415395,4795,4795,4795,4795,0
20240805,095600,63415395,4795,4770,4795,4760,425
20240805,095500,61381360,4760,4760,4760,4760,0
20240805,095400,61381360,4760,4760,4760,4760,0
20240805,095300,61381360,4760,4760,4760,4760,100
20240805,095200,60905360,4760,4760,4760,4760,711
20240805,095100,57521000,4790,4790,4790,4790,0
20240805,095000,57521000,4790,4790,4790,4790,0
20240805,094900,57521000,4790,4790,4790,4790,2
20240805,094800,57511420,4790,4760,4790,4760,2
20240805,094700,57501870,4790,4790,4790,4790,9
20240805,094600,57458760,4785,4785,4785,4785,470
20240805,094500,55209810,4785,4785,4785,4785,21
20240805,094400,55109325,4785,4785,4785,4785,30
20240805,094300,54965775,4785,4785,4785,4785,50
20240805,094200,54726525,4785,4755,4785,4755,356
20240805,094100,53033565,4755,4755,4755,4755,571
20240805,094000,50318460,4785,4785,4785,4785,0
20240805,093900,50318460,4785,4785,4785,4785,9
20240805,093800,50275395,4785,4785,4785,4785,0
20240805,093700,50275395,4785,4785,4785,4785,0
20240805,093600,50275395,4785,4785,4785,4785,0
20240805,093500,50275395,4785,4760,4785,4760,289
20240805,093400,48899210,4760,4760,4760,4760,3
20240805,093300,48884930,4760,4755,4760,4755,100
20240805,093200,48409380,4755,4730,4755,4730,10
20240805,093100,48361855,4755,4730,4755,4730,189
20240805,093000,47467060,4730,4730,4730,4730,1
20240805,092900,47462330,4730,4730,4730,4730,0
20240805,092800,47462330,4730,4725,4730,4725,55
20240805,092700,47202450,4725,4755,4755,4725,2
20240805,092600,47192970,4725,4760,4760,4725,71
20240805,092500,46855045,4760,4765,4765,4735,12
20240805,092400,46797900,4735,4735,4765,4735,838
20240805,092300,42829730,4720,4735,4735,4720,12
20240805,092200,42772925,4735,4735,4735,4720,20
20240805,092100,42678240,4725,4725,4725,4725,353
20240805,092000,41010315,4715,4715,4715,4715,2
20240805,091900,41000885,4715,4725,4725,4715,22
20240805,091800,40896945,4725,4725,4725,4725,150
20240805,091700,40188195,4725,4715,4725,4715,695
20240805,091600,36909080,4710,4720,4720,4710,4
20240805,091500,36890225,4720,4705,4720,4705,337
20240805,091400,35299610,4725,4710,4725,4700,1261
20240805,091300,29369035,4770,4710,4770,4710,2
20240805,091200,29359555,4790,4725,4790,4700,2002
20240805,091100,19927605,4800,4800,4800,4720,135
20240805,091000,19281335,4800,4800,4800,4720,38
20240805,090900,19099095,4710,4800,4800,4710,131
20240805,090800,18479355,4800,4710,4800,4710,565
20240805,090700,15801140,4715,4750,4750,4715,659
20240805,090600,12671605,4755,4760,4760,4755,141
20240805,090500,12000975,4830,4760,4890,4755,724
20240805,090400,8551680,4890,4795,4890,4755,501
20240805,090300,6159280,4795,4820,4820,4795,503
20240805,090200,3744275,4895,4850,4895,4840,43
20240805,090100,3535700,4860,4880,4880,4860,22
20240805,090000,3428580,4890,4905,4905,4890,699