KissMeData/088280/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195700,76999535,2325,2325,2325,2325,45
20240809,195600,76999535,2325,2325,2325,2325,0
20240809,195500,76999535,2325,2325,2325,2325,0
20240809,195400,76999535,2325,2325,2325,2325,0
20240809,195300,76999535,2325,2325,2325,2325,0
20240809,195200,76999535,2325,2325,2325,2325,0
20240809,195100,76999535,2325,2325,2325,2325,0
20240809,195000,76999535,2325,2325,2325,2325,0
20240809,194900,76999535,2325,2325,2325,2325,0
20240809,194800,76999535,2325,2325,2325,2325,0
20240809,194700,76999535,2325,2325,2325,2325,0
20240809,194600,76999535,2325,2325,2325,2325,0
20240809,194500,76999535,2325,2325,2325,2325,0
20240809,194400,76999535,2325,2325,2325,2325,0
20240809,194300,76999535,2325,2325,2325,2325,0
20240809,194200,76999535,2325,2325,2325,2325,0
20240809,194100,76999535,2325,2325,2325,2325,0
20240809,194000,76999535,2325,2325,2325,2325,0
20240809,193900,76999535,2325,2325,2325,2325,0
20240809,193800,76999535,2325,2325,2325,2325,0
20240809,193700,76999535,2325,2325,2325,2325,0
20240809,193600,76999535,2325,2325,2325,2325,0
20240809,193500,76999535,2325,2325,2325,2325,0
20240809,193400,76999535,2325,2325,2325,2325,0
20240809,193300,76999535,2325,2325,2325,2325,0
20240809,193200,76999535,2325,2325,2325,2325,0
20240809,193100,76999535,2325,2325,2325,2325,0
20240809,193000,76999535,2325,2325,2325,2325,0
20240809,192900,76999535,2325,2325,2325,2325,0
20240809,192800,76999535,2325,2325,2325,2325,0
20240809,192700,76999535,2325,2325,2325,2325,45
20240809,192600,76999535,2325,2325,2325,2325,0
20240809,192500,76999535,2325,2325,2325,2325,0
20240809,192400,76999535,2325,2325,2325,2325,0
20240809,192300,76999535,2325,2325,2325,2325,0
20240809,192200,76999535,2325,2325,2325,2325,0
20240809,192100,76999535,2325,2325,2325,2325,0
20240809,192000,76999535,2325,2325,2325,2325,0
20240809,191900,76999535,2325,2325,2325,2325,0
20240809,191800,76999535,2325,2325,2325,2325,0
20240809,191700,76999535,2325,2325,2325,2325,0
20240809,191600,76999535,2325,2325,2325,2325,0
20240809,191500,76999535,2325,2325,2325,2325,0
20240809,191400,76999535,2325,2325,2325,2325,0
20240809,191300,76999535,2325,2325,2325,2325,0
20240809,191200,76999535,2325,2325,2325,2325,0
20240809,191100,76999535,2325,2325,2325,2325,0
20240809,191000,76999535,2325,2325,2325,2325,0
20240809,190900,76999535,2325,2325,2325,2325,0
20240809,190800,76999535,2325,2325,2325,2325,0
20240809,190700,76999535,2325,2325,2325,2325,0
20240809,190600,76999535,2325,2325,2325,2325,0
20240809,190500,76999535,2325,2325,2325,2325,0
20240809,190400,76999535,2325,2325,2325,2325,0
20240809,190300,76999535,2325,2325,2325,2325,0
20240809,190200,76999535,2325,2325,2325,2325,0
20240809,190100,76999535,2325,2325,2325,2325,0
20240809,190000,76999535,2325,2325,2325,2325,0
20240809,185900,76999535,2325,2325,2325,2325,0
20240809,185800,76999535,2325,2325,2325,2325,0
20240809,185700,76999535,2325,2325,2325,2325,45
20240809,185600,76999535,2325,2325,2325,2325,0
20240809,185500,76999535,2325,2325,2325,2325,0
20240809,185400,76999535,2325,2325,2325,2325,0
20240809,185300,76999535,2325,2325,2325,2325,0
20240809,185200,76999535,2325,2325,2325,2325,0
20240809,185100,76999535,2325,2325,2325,2325,0
20240809,185000,76999535,2325,2325,2325,2325,0
20240809,184900,76999535,2325,2325,2325,2325,0
20240809,184800,76999535,2325,2325,2325,2325,0
20240809,184700,76999535,2325,2325,2325,2325,0
20240809,184600,76999535,2325,2325,2325,2325,0
20240809,184500,76999535,2325,2325,2325,2325,0
20240809,184400,76999535,2325,2325,2325,2325,0
20240809,184300,76999535,2325,2325,2325,2325,0
20240809,184200,76999535,2325,2325,2325,2325,0
20240809,184100,76999535,2325,2325,2325,2325,0
20240809,184000,76999535,2325,2325,2325,2325,0
20240809,183900,76999535,2325,2325,2325,2325,0
20240809,183800,76999535,2325,2325,2325,2325,0
20240809,183700,76999535,2325,2325,2325,2325,0
20240809,183600,76999535,2325,2325,2325,2325,0
20240809,183500,76999535,2325,2325,2325,2325,0
20240809,183400,76999535,2325,2325,2325,2325,0
20240809,183300,76999535,2325,2325,2325,2325,0
20240809,183200,76999535,2325,2325,2325,2325,0
20240809,183100,76999535,2325,2325,2325,2325,0
20240809,183000,76999535,2325,2325,2325,2325,0
20240809,182900,76999535,2325,2325,2325,2325,0
20240809,182800,76999535,2325,2325,2325,2325,0
20240809,182700,76999535,2325,2325,2325,2325,45
20240809,182600,76999535,2325,2325,2325,2325,0
20240809,182500,76999535,2325,2325,2325,2325,0
20240809,182400,76999535,2325,2325,2325,2325,0
20240809,182300,76999535,2325,2325,2325,2325,0
20240809,182200,76999535,2325,2325,2325,2325,0
20240809,182100,76999535,2325,2325,2325,2325,0
20240809,182000,76999535,2325,2325,2325,2325,0
20240809,181900,76999535,2325,2325,2325,2325,0
20240809,181800,76999535,2325,2325,2325,2325,0
20240809,181700,76999535,2325,2325,2325,2325,0
20240809,181600,76999535,2325,2325,2325,2325,0
20240809,181500,76999535,2325,2325,2325,2325,0
20240809,181400,76999535,2325,2325,2325,2325,0
20240809,181300,76999535,2325,2325,2325,2325,0
20240809,181200,76999535,2325,2325,2325,2325,0
20240809,181100,76999535,2325,2325,2325,2325,0
20240809,181000,76999535,2325,2325,2325,2325,0
20240809,180900,76999535,2325,2325,2325,2325,0
20240809,180800,76999535,2325,2325,2325,2325,0
20240809,180700,76999535,2325,2325,2325,2325,0
20240809,180600,76999535,2325,2325,2325,2325,0
20240809,180500,76999535,2325,2325,2325,2325,0
20240809,180400,76999535,2325,2325,2325,2325,0
20240809,180300,76999535,2325,2325,2325,2325,0
20240809,180200,76999535,2325,2325,2325,2325,0
20240809,180100,76999535,2325,2325,2325,2325,0
20240809,180000,76999535,2325,2325,2325,2325,0
20240809,175900,76999535,2325,2325,2325,2325,0
20240809,175800,76999535,2325,2325,2325,2325,0
20240809,175700,76999535,2325,2325,2325,2325,45
20240809,175600,76999535,2325,2325,2325,2325,0
20240809,175500,76999535,2325,2325,2325,2325,0
20240809,175400,76999535,2325,2325,2325,2325,0
20240809,175300,76999535,2325,2325,2325,2325,0
20240809,175200,76999535,2325,2325,2325,2325,0
20240809,175100,76999535,2325,2325,2325,2325,0
20240809,175000,76999535,2325,2325,2325,2325,0
20240809,174900,76999535,2325,2325,2325,2325,0
20240809,174800,76999535,2325,2325,2325,2325,0
20240809,174700,76999535,2325,2325,2325,2325,0
20240809,174600,76999535,2325,2325,2325,2325,0
20240809,174500,76999535,2325,2325,2325,2325,0
20240809,174400,76999535,2325,2325,2325,2325,0
20240809,174300,76999535,2325,2325,2325,2325,0
20240809,174200,76999535,2325,2325,2325,2325,0
20240809,174100,76999535,2325,2325,2325,2325,0
20240809,174000,76999535,2325,2325,2325,2325,0
20240809,173900,76999535,2325,2325,2325,2325,0
20240809,173800,76999535,2325,2325,2325,2325,0
20240809,173700,76999535,2325,2325,2325,2325,0
20240809,173600,76999535,2325,2325,2325,2325,0
20240809,173500,76999535,2325,2325,2325,2325,0
20240809,173400,76999535,2325,2325,2325,2325,0
20240809,173300,76999535,2325,2325,2325,2325,0
20240809,173200,76999535,2325,2325,2325,2325,0
20240809,173100,76999535,2325,2325,2325,2325,0
20240809,173000,76999535,2325,2325,2325,2325,0
20240809,172900,76999535,2325,2325,2325,2325,0
20240809,172800,76999535,2325,2325,2325,2325,0
20240809,172700,76999535,2325,2325,2325,2325,45
20240809,172600,76999535,2325,2325,2325,2325,0
20240809,172500,76999535,2325,2325,2325,2325,0
20240809,172400,76999535,2325,2325,2325,2325,0
20240809,172300,76999535,2325,2325,2325,2325,0
20240809,172200,76999535,2325,2325,2325,2325,0
20240809,172100,76999535,2325,2325,2325,2325,0
20240809,172000,76999535,2325,2325,2325,2325,0
20240809,171900,76999535,2325,2325,2325,2325,0
20240809,171800,76999535,2325,2325,2325,2325,0
20240809,171700,76999535,2325,2325,2325,2325,0
20240809,171600,76999535,2325,2325,2325,2325,0
20240809,171500,76999535,2325,2325,2325,2325,0
20240809,171400,76999535,2325,2325,2325,2325,0
20240809,171300,76999535,2325,2325,2325,2325,0
20240809,171200,76999535,2325,2325,2325,2325,0
20240809,171100,76999535,2325,2325,2325,2325,0
20240809,171000,76999535,2325,2325,2325,2325,0
20240809,170900,76999535,2325,2325,2325,2325,0
20240809,170800,76999535,2325,2325,2325,2325,0
20240809,170700,76999535,2325,2325,2325,2325,0
20240809,170600,76999535,2325,2325,2325,2325,0
20240809,170500,76999535,2325,2325,2325,2325,0
20240809,170400,76999535,2325,2325,2325,2325,0
20240809,170300,76999535,2325,2325,2325,2325,0
20240809,170200,76999535,2325,2325,2325,2325,0
20240809,170100,76999535,2325,2325,2325,2325,0
20240809,170000,76999535,2325,2325,2325,2325,0
20240809,165900,76999535,2325,2325,2325,2325,0
20240809,165800,76999535,2325,2325,2325,2325,0
20240809,165700,76999535,2325,2325,2325,2325,45
20240809,165600,76999535,2325,2325,2325,2325,0
20240809,165500,76999535,2325,2325,2325,2325,0
20240809,165400,76999535,2325,2325,2325,2325,0
20240809,165300,76999535,2325,2325,2325,2325,0
20240809,165200,76999535,2325,2325,2325,2325,0
20240809,165100,76999535,2325,2325,2325,2325,0
20240809,165000,76999535,2325,2325,2325,2325,0
20240809,164900,76999535,2325,2325,2325,2325,0
20240809,164800,76999535,2325,2325,2325,2325,0
20240809,164700,76999535,2325,2325,2325,2325,0
20240809,164600,76999535,2325,2325,2325,2325,0
20240809,164500,76999535,2325,2325,2325,2325,0
20240809,164400,76999535,2325,2325,2325,2325,0
20240809,164300,76999535,2325,2325,2325,2325,0
20240809,164200,76999535,2325,2325,2325,2325,0
20240809,164100,76999535,2325,2325,2325,2325,0
20240809,164000,76999535,2325,2325,2325,2325,0
20240809,163900,76999535,2325,2325,2325,2325,0
20240809,163800,76999535,2325,2325,2325,2325,0
20240809,163700,76999535,2325,2325,2325,2325,0
20240809,163600,76999535,2325,2325,2325,2325,0
20240809,163500,76999535,2325,2325,2325,2325,0
20240809,163400,76999535,2325,2325,2325,2325,0
20240809,163300,76999535,2325,2325,2325,2325,0
20240809,163200,76999535,2325,2325,2325,2325,0
20240809,163100,76999535,2325,2325,2325,2325,0
20240809,163000,76999535,2325,2325,2325,2325,0
20240809,162900,76999535,2325,2325,2325,2325,0
20240809,162800,76999535,2325,2325,2325,2325,0
20240809,162700,76999535,2325,2325,2325,2325,45
20240809,162600,76999535,2325,2325,2325,2325,0
20240809,162500,76999535,2325,2325,2325,2325,0
20240809,162400,76999535,2325,2325,2325,2325,0
20240809,162300,76999535,2325,2325,2325,2325,0
20240809,162200,76999535,2325,2325,2325,2325,0
20240809,162100,76999535,2325,2325,2325,2325,0
20240809,162000,76999535,2325,2325,2325,2325,0
20240809,161900,76999535,2325,2325,2325,2325,0
20240809,161800,76999535,2325,2325,2325,2325,0
20240809,161700,76999535,2325,2325,2325,2325,0
20240809,161600,76999535,2325,2325,2325,2325,0
20240809,161500,76999535,2325,2325,2325,2325,0
20240809,161400,76999535,2325,2325,2325,2325,0
20240809,161300,76999535,2325,2325,2325,2325,0
20240809,161200,76999535,2325,2325,2325,2325,0
20240809,161100,76999535,2325,2325,2325,2325,0
20240809,161000,76999535,2325,2325,2325,2325,0
20240809,160900,76999535,2325,2325,2325,2325,0
20240809,160800,76999535,2325,2325,2325,2325,0
20240809,160700,76999535,2325,2325,2325,2325,0
20240809,160600,76999535,2325,2325,2325,2325,0
20240809,160500,76999535,2325,2325,2325,2325,0
20240809,160400,76999535,2325,2325,2325,2325,0
20240809,160300,76999535,2325,2325,2325,2325,0
20240809,160200,76999535,2325,2325,2325,2325,0
20240809,160100,76999535,2325,2325,2325,2325,0
20240809,160000,76999535,2325,2325,2325,2325,0
20240809,155900,76999535,2325,2325,2325,2325,0
20240809,155800,76999535,2325,2325,2325,2325,0
20240809,155700,76999535,2325,2325,2325,2325,45
20240809,155600,76999535,2325,2325,2325,2325,0
20240809,155500,76999535,2325,2325,2325,2325,0
20240809,155400,76999535,2325,2325,2325,2325,0
20240809,155300,76999535,2325,2325,2325,2325,0
20240809,155200,76999535,2325,2325,2325,2325,0
20240809,155100,76999535,2325,2325,2325,2325,0
20240809,155000,76999535,2325,2325,2325,2325,0
20240809,154900,76999535,2325,2325,2325,2325,0
20240809,154800,76999535,2325,2325,2325,2325,0
20240809,154700,76999535,2325,2325,2325,2325,0
20240809,154600,76999535,2325,2325,2325,2325,0
20240809,154500,76999535,2325,2325,2325,2325,0
20240809,154400,76999535,2325,2325,2325,2325,0
20240809,154300,76999535,2325,2325,2325,2325,0
20240809,154200,76999535,2325,2325,2325,2325,0
20240809,154100,76999535,2325,2325,2325,2325,0
20240809,154000,76999535,2325,2325,2325,2325,0
20240809,153900,76999535,2325,2325,2325,2325,0
20240809,153800,76999535,2325,2325,2325,2325,0
20240809,153700,76999535,2325,2325,2325,2325,0
20240809,153600,76999535,2325,2325,2325,2325,0
20240809,153500,76999535,2325,2325,2325,2325,0
20240809,153400,76999535,2325,2325,2325,2325,0
20240809,153300,76999535,2325,2325,2325,2325,0
20240809,153200,76999535,2325,2325,2325,2325,0
20240809,153100,76999535,2325,2325,2325,2325,0
20240809,153000,76999535,2325,2325,2325,2325,45
20240809,152900,76894910,2325,2325,2325,2325,0
20240809,152800,76894910,2325,2325,2325,2325,0
20240809,152700,76894910,2325,2325,2325,2325,0
20240809,152600,76894910,2325,2325,2325,2325,0
20240809,152500,76894910,2325,2325,2325,2325,0
20240809,152400,76894910,2325,2325,2325,2325,0
20240809,152300,76894910,2325,2325,2325,2325,0
20240809,152200,76894910,2325,2325,2325,2325,0
20240809,152100,76894910,2325,2325,2325,2325,0
20240809,152000,76894910,2325,2325,2325,2325,0
20240809,151900,76894910,2325,2325,2325,2325,2
20240809,151800,76890260,2325,2325,2325,2325,1
20240809,151700,76887935,2320,2320,2325,2320,82
20240809,151600,76697490,2325,2325,2325,2325,0
20240809,151500,76697490,2325,2325,2325,2325,0
20240809,151400,76697490,2325,2325,2325,2325,0
20240809,151300,76697490,2325,2325,2325,2325,1
20240809,151200,76695165,2325,2325,2325,2325,20
20240809,151100,76648665,2320,2320,2320,2320,0
20240809,151000,76648665,2320,2320,2320,2320,1
20240809,150900,76646345,2320,2320,2320,2320,0
20240809,150800,76646345,2320,2325,2325,2320,22
20240809,150700,76595295,2325,2325,2325,2325,0
20240809,150600,76595295,2325,2320,2325,2320,32
20240809,150500,76520970,2320,2320,2320,2320,0
20240809,150400,76520970,2320,2320,2320,2320,0
20240809,150300,76520970,2320,2320,2320,2320,29
20240809,150200,76453690,2315,2320,2320,2315,432
20240809,150100,75451455,2320,2320,2320,2320,0
20240809,150000,75451455,2320,2320,2320,2320,0
20240809,145900,75451455,2320,2320,2320,2320,0
20240809,145800,75451455,2320,2320,2320,2320,0
20240809,145700,75451455,2320,2320,2320,2320,0
20240809,145600,75451455,2320,2320,2320,2320,0
20240809,145500,75451455,2320,2320,2320,2320,0
20240809,145400,75451455,2320,2320,2320,2320,0
20240809,145300,75451455,2320,2320,2320,2320,0
20240809,145200,75451455,2320,2320,2320,2320,0
20240809,145100,75451455,2320,2320,2320,2320,0
20240809,145000,75451455,2320,2320,2320,2320,140
20240809,144900,75126655,2325,2325,2325,2325,50
20240809,144800,75010405,2325,2325,2325,2325,22
20240809,144700,74959255,2325,2325,2325,2325,0
20240809,144600,74959255,2325,2325,2325,2325,0
20240809,144500,74959255,2325,2325,2325,2325,0
20240809,144400,74959255,2325,2325,2325,2325,0
20240809,144300,74959255,2325,2325,2325,2325,0
20240809,144200,74959255,2325,2325,2325,2325,0
20240809,144100,74959255,2325,2325,2325,2325,2
20240809,144000,74954605,2320,2320,2320,2320,0
20240809,143900,74954605,2320,2320,2320,2320,0
20240809,143800,74954605,2320,2320,2320,2320,1
20240809,143700,74952285,2320,2320,2320,2320,0
20240809,143600,74952285,2320,2320,2320,2320,0
20240809,143500,74952285,2320,2330,2330,2320,270
20240809,143400,74325875,2340,2335,2340,2335,20
20240809,143300,74279160,2335,2330,2335,2330,90
20240809,143200,74069360,2325,2320,2325,2320,136
20240809,143100,73753165,2315,2315,2315,2315,0
20240809,143000,73753165,2315,2315,2315,2315,0
20240809,142900,73753165,2315,2315,2315,2315,0
20240809,142800,73753165,2315,2315,2315,2315,503
20240809,142700,72588720,2325,2325,2325,2325,0
20240809,142600,72588720,2325,2325,2325,2325,1
20240809,142500,72586395,2325,2300,2325,2300,317
20240809,142400,71857270,2300,2300,2300,2300,0
20240809,142300,71857270,2300,2300,2300,2300,1
20240809,142200,71854970,2285,2285,2285,2285,0
20240809,142100,71854970,2285,2290,2290,2285,123
20240809,142000,71573390,2290,2290,2290,2290,150
20240809,141900,71229890,2300,2300,2300,2300,52
20240809,141800,71110290,2300,2300,2300,2300,100
20240809,141700,70880290,2295,2295,2295,2295,0
20240809,141600,70880290,2295,2295,2295,2295,0
20240809,141500,70880290,2295,2295,2295,2295,0
20240809,141400,70880290,2295,2295,2295,2295,1
20240809,141300,70877995,2295,2295,2295,2295,0
20240809,141200,70877995,2295,2295,2295,2295,0
20240809,141100,70877995,2295,2295,2295,2295,0
20240809,141000,70877995,2295,2295,2295,2295,0
20240809,140900,70877995,2295,2295,2295,2295,0
20240809,140800,70877995,2295,2295,2295,2295,3
20240809,140700,70871110,2300,2300,2300,2300,0
20240809,140600,70871110,2300,2300,2300,2300,0
20240809,140500,70871110,2300,2300,2300,2300,0
20240809,140400,70871110,2300,2300,2300,2300,0
20240809,140300,70871110,2300,2310,2310,2300,4359
20240809,140200,60823640,2305,2305,2305,2305,0
20240809,140100,60823640,2305,2305,2305,2305,0
20240809,140000,60823640,2305,2305,2305,2305,0
20240809,135900,60823640,2305,2305,2305,2305,0
20240809,135800,60823640,2305,2305,2305,2305,0
20240809,135700,60823640,2305,2305,2305,2305,0
20240809,135600,60823640,2305,2305,2305,2305,0
20240809,135500,60823640,2305,2305,2305,2305,0
20240809,135400,60823640,2305,2305,2305,2305,0
20240809,135300,60823640,2305,2305,2305,2305,0
20240809,135200,60823640,2305,2305,2305,2305,0
20240809,135100,60823640,2305,2305,2305,2305,0
20240809,135000,60823640,2305,2310,2310,2305,1250
20240809,134900,57941500,2310,2310,2310,2310,0
20240809,134800,57941500,2310,2315,2315,2310,587
20240809,134700,56584015,2315,2315,2315,2315,0
20240809,134600,56584015,2315,2315,2315,2315,51
20240809,134500,56465950,2315,2315,2315,2315,0
20240809,134400,56465950,2315,2315,2315,2315,0
20240809,134300,56465950,2315,2315,2315,2315,0
20240809,134200,56465950,2315,2315,2315,2315,0
20240809,134100,56465950,2315,2315,2315,2315,0
20240809,134000,56465950,2315,2315,2315,2315,0
20240809,133900,56465950,2315,2315,2315,2315,108
20240809,133800,56215930,2315,2315,2315,2315,0
20240809,133700,56215930,2315,2315,2315,2315,0
20240809,133600,56215930,2315,2315,2315,2315,0
20240809,133500,56215930,2315,2315,2315,2315,0
20240809,133400,56215930,2315,2315,2315,2315,0
20240809,133300,56215930,2315,2315,2315,2315,0
20240809,133200,56215930,2315,2315,2315,2315,0
20240809,133100,56215930,2315,2315,2315,2315,1
20240809,133000,56213615,2315,2315,2315,2315,1
20240809,132900,56211300,2320,2320,2320,2320,0
20240809,132800,56211300,2320,2320,2320,2320,0
20240809,132700,56211300,2320,2325,2325,2320,88
20240809,132600,56007055,2330,2330,2330,2330,0
20240809,132500,56007055,2330,2330,2330,2330,376
20240809,132400,55130975,2335,2335,2335,2335,164
20240809,132300,54748035,2335,2335,2335,2335,0
20240809,132200,54748035,2335,2335,2335,2335,0
20240809,132100,54748035,2335,2335,2335,2335,0
20240809,132000,54748035,2335,2335,2335,2335,0
20240809,131900,54748035,2335,2335,2335,2335,0
20240809,131800,54748035,2335,2335,2335,2335,0
20240809,131700,54748035,2335,2335,2335,2335,0
20240809,131600,54748035,2335,2335,2335,2335,50
20240809,131500,54631285,2335,2335,2335,2335,0
20240809,131400,54631285,2335,2335,2335,2335,0
20240809,131300,54631285,2335,2335,2335,2335,0
20240809,131200,54631285,2335,2335,2335,2335,1
20240809,131100,54628950,2335,2335,2335,2335,0
20240809,131000,54628950,2335,2335,2335,2335,0
20240809,130900,54628950,2335,2335,2335,2335,0
20240809,130800,54628950,2335,2335,2335,2335,0
20240809,130700,54628950,2335,2335,2335,2335,0
20240809,130600,54628950,2335,2335,2335,2335,2
20240809,130500,54624280,2330,2330,2330,2330,0
20240809,130400,54624280,2330,2330,2330,2330,0
20240809,130300,54624280,2330,2330,2330,2330,0
20240809,130200,54624280,2330,2330,2330,2330,0
20240809,130100,54624280,2330,2330,2330,2330,0
20240809,130000,54624280,2330,2330,2330,2330,0
20240809,125900,54624280,2330,2330,2330,2330,10
20240809,125800,54600980,2335,2335,2335,2335,0
20240809,125700,54600980,2335,2335,2335,2335,0
20240809,125600,54600980,2335,2335,2335,2335,0
20240809,125500,54600980,2335,2335,2335,2335,0
20240809,125400,54600980,2335,2335,2335,2335,3
20240809,125300,54593975,2330,2330,2330,2330,0
20240809,125200,54593975,2330,2330,2330,2330,0
20240809,125100,54593975,2330,2330,2330,2330,0
20240809,125000,54593975,2330,2330,2330,2330,0
20240809,124900,54593975,2330,2330,2330,2330,0
20240809,124800,54593975,2330,2330,2330,2330,0
20240809,124700,54593975,2330,2330,2330,2330,0
20240809,124600,54593975,2330,2330,2330,2330,0
20240809,124500,54593975,2330,2330,2330,2330,0
20240809,124400,54593975,2330,2330,2330,2330,1
20240809,124300,54591645,2335,2335,2335,2335,0
20240809,124200,54591645,2335,2335,2335,2335,0
20240809,124100,54591645,2335,2335,2335,2335,0
20240809,124000,54591645,2335,2335,2335,2335,0
20240809,123900,54591645,2335,2335,2335,2335,330
20240809,123800,53821095,2330,2330,2330,2330,2
20240809,123700,53816435,2335,2335,2335,2335,0
20240809,123600,53816435,2335,2335,2335,2335,0
20240809,123500,53816435,2335,2335,2335,2335,0
20240809,123400,53816435,2335,2335,2335,2335,0
20240809,123300,53816435,2335,2335,2335,2335,0
20240809,123200,53816435,2335,2335,2335,2335,0
20240809,123100,53816435,2335,2335,2335,2335,0
20240809,123000,53816435,2335,2335,2335,2335,0
20240809,122900,53816435,2335,2335,2335,2335,1
20240809,122800,53814100,2335,2335,2335,2335,0
20240809,122700,53814100,2335,2335,2335,2335,0
20240809,122600,53814100,2335,2335,2335,2335,0
20240809,122500,53814100,2335,2335,2335,2335,0
20240809,122400,53814100,2335,2335,2335,2335,37
20240809,122300,53727705,2330,2330,2330,2330,1
20240809,122200,53725375,2335,2335,2335,2335,0
20240809,122100,53725375,2335,2335,2335,2335,0
20240809,122000,53725375,2335,2335,2335,2335,0
20240809,121900,53725375,2335,2335,2335,2335,0
20240809,121800,53725375,2335,2335,2335,2335,0
20240809,121700,53725375,2335,2335,2335,2335,0
20240809,121600,53725375,2335,2335,2335,2335,0
20240809,121500,53725375,2335,2335,2335,2335,1
20240809,121400,53723040,2335,2335,2335,2335,1
20240809,121300,53720705,2325,2325,2325,2325,0
20240809,121200,53720705,2325,2325,2325,2325,0
20240809,121100,53720705,2325,2325,2325,2325,0
20240809,121000,53720705,2325,2325,2325,2325,0
20240809,120900,53720705,2325,2325,2325,2325,0
20240809,120800,53720705,2325,2325,2325,2325,0
20240809,120700,53720705,2325,2325,2325,2325,0
20240809,120600,53720705,2325,2325,2325,2325,0
20240809,120500,53720705,2325,2325,2325,2325,0
20240809,120400,53720705,2325,2325,2325,2325,0
20240809,120300,53720705,2325,2325,2325,2325,0
20240809,120200,53720705,2325,2320,2325,2320,238
20240809,120100,53167360,2320,2320,2320,2320,8
20240809,120000,53148800,2320,2320,2320,2320,0
20240809,115900,53148800,2320,2320,2320,2320,302
20240809,115800,52448160,2310,2310,2310,2310,0
20240809,115700,52448160,2310,2310,2310,2310,0
20240809,115600,52448160,2310,2310,2310,2310,0
20240809,115500,52448160,2310,2310,2310,2310,71
20240809,115400,52284150,2310,2310,2310,2310,0
20240809,115300,52284150,2310,2310,2310,2310,0
20240809,115200,52284150,2310,2310,2310,2310,0
20240809,115100,52284150,2310,2310,2310,2310,1
20240809,115000,52281840,2315,2315,2315,2315,1
20240809,114900,52279525,2310,2310,2310,2310,0
20240809,114800,52279525,2310,2310,2310,2310,0
20240809,114700,52279525,2310,2310,2310,2310,0
20240809,114600,52279525,2310,2310,2310,2310,0
20240809,114500,52279525,2310,2310,2310,2310,0
20240809,114400,52279525,2310,2310,2310,2310,0
20240809,114300,52279525,2310,2310,2310,2310,0
20240809,114200,52279525,2310,2310,2310,2310,0
20240809,114100,52279525,2310,2310,2310,2310,0
20240809,114000,52279525,2310,2310,2310,2310,1
20240809,113900,52277215,2315,2315,2315,2315,100
20240809,113800,52045715,2315,2315,2315,2315,495
20240809,113700,50899790,2315,2315,2315,2315,3
20240809,113600,50892845,2315,2315,2315,2315,0
20240809,113500,50892845,2315,2315,2315,2315,0
20240809,113400,50892845,2315,2315,2315,2315,213
20240809,113300,50399750,2315,2315,2315,2315,0
20240809,113200,50399750,2315,2315,2315,2315,0
20240809,113100,50399750,2315,2320,2320,2315,3
20240809,113000,50392800,2320,2320,2320,2320,20
20240809,112900,50346400,2325,2325,2325,2325,0
20240809,112800,50346400,2325,2325,2325,2325,0
20240809,112700,50346400,2325,2325,2325,2310,563
20240809,112600,49044085,2330,2330,2330,2330,0
20240809,112500,49044085,2330,2330,2330,2330,0
20240809,112400,49044085,2330,2330,2330,2330,0
20240809,112300,49044085,2330,2330,2330,2330,1065
20240809,112200,46562635,2335,2335,2335,2335,0
20240809,112100,46562635,2335,2335,2335,2335,1
20240809,112000,46560300,2335,2335,2335,2335,0
20240809,111900,46560300,2335,2335,2335,2335,0
20240809,111800,46560300,2335,2335,2335,2335,282
20240809,111700,45901830,2340,2340,2340,2340,0
20240809,111600,45901830,2340,2340,2340,2340,2
20240809,111500,45897150,2340,2350,2350,2340,459
20240809,111400,44823080,2350,2350,2350,2350,9
20240809,111300,44801930,2350,2350,2350,2350,1
20240809,111200,44799580,2350,2350,2350,2350,2
20240809,111100,44794880,2355,2355,2355,2355,0
20240809,111000,44794880,2355,2355,2355,2355,1
20240809,110900,44792525,2350,2350,2350,2350,0
20240809,110800,44792525,2350,2345,2350,2345,500
20240809,110700,43618030,2350,2350,2350,2350,0
20240809,110600,43618030,2350,2350,2350,2350,0
20240809,110500,43618030,2350,2350,2350,2350,0
20240809,110400,43618030,2350,2350,2350,2350,0
20240809,110300,43618030,2350,2350,2350,2350,0
20240809,110200,43618030,2350,2350,2350,2350,0
20240809,110100,43618030,2350,2350,2350,2350,0
20240809,110000,43618030,2350,2350,2350,2350,0
20240809,105900,43618030,2350,2350,2350,2350,0
20240809,105800,43618030,2350,2350,2350,2350,5
20240809,105700,43606280,2340,2340,2340,2340,0
20240809,105600,43606280,2340,2340,2340,2340,0
20240809,105500,43606280,2340,2340,2340,2340,105
20240809,105400,43360580,2335,2335,2335,2335,0
20240809,105300,43360580,2335,2335,2335,2335,0
20240809,105200,43360580,2335,2335,2335,2335,0
20240809,105100,43360580,2335,2335,2335,2335,23
20240809,105000,43306875,2345,2345,2345,2345,0
20240809,104900,43306875,2345,2345,2345,2345,0
20240809,104800,43306875,2345,2345,2345,2345,0
20240809,104700,43306875,2345,2345,2345,2345,330
20240809,104600,42533025,2355,2355,2355,2355,0
20240809,104500,42533025,2355,2355,2355,2355,73
20240809,104400,42361110,2350,2345,2350,2345,80
20240809,104300,42173225,2345,2345,2345,2345,0
20240809,104200,42173225,2345,2345,2345,2345,0
20240809,104100,42173225,2345,2345,2345,2345,0
20240809,104000,42173225,2345,2345,2345,2345,37
20240809,103900,42086460,2345,2345,2345,2345,0
20240809,103800,42086460,2345,2345,2345,2345,0
20240809,103700,42086460,2345,2345,2345,2345,0
20240809,103600,42086460,2345,2345,2345,2345,0
20240809,103500,42086460,2345,2345,2345,2345,3
20240809,103400,42079425,2340,2345,2345,2340,140
20240809,103300,41751325,2360,2355,2360,2355,105
20240809,103200,41503725,2350,2350,2350,2350,0
20240809,103100,41503725,2350,2350,2350,2350,1060
20240809,103000,39012725,2350,2345,2350,2345,179
20240809,102900,38592965,2345,2340,2345,2340,706
20240809,102800,36939175,2340,2340,2340,2340,0
20240809,102700,36939175,2340,2340,2340,2340,0
20240809,102600,36939175,2340,2340,2340,2340,45
20240809,102500,36833875,2340,2340,2340,2340,1
20240809,102400,36831535,2335,2335,2335,2335,0
20240809,102300,36831535,2335,2330,2335,2330,25
20240809,102200,36773275,2325,2320,2325,2320,270
20240809,102100,36146865,2320,2320,2320,2320,0
20240809,102000,36146865,2320,2320,2320,2320,3
20240809,101900,36139905,2320,2320,2320,2320,30
20240809,101800,36070305,2320,2320,2320,2320,0
20240809,101700,36070305,2320,2320,2320,2320,0
20240809,101600,36070305,2320,2320,2320,2320,0
20240809,101500,36070305,2320,2320,2320,2320,0
20240809,101400,36070305,2320,2320,2320,2320,25
20240809,101300,36012305,2320,2320,2320,2320,0
20240809,101200,36012305,2320,2320,2320,2320,0
20240809,101100,36012305,2320,2320,2320,2320,1
20240809,101000,36009985,2310,2310,2310,2310,0
20240809,100900,36009985,2310,2330,2335,2310,2310
20240809,100800,30616535,2310,2310,2310,2310,0
20240809,100700,30616535,2310,2310,2310,2310,0
20240809,100600,30616535,2310,2310,2310,2310,0
20240809,100500,30616535,2310,2310,2310,2310,0
20240809,100400,30616535,2310,2330,2330,2310,21
20240809,100300,30568005,2335,2335,2335,2335,0
20240809,100200,30568005,2335,2335,2335,2335,76
20240809,100100,30390545,2335,2335,2335,2335,2
20240809,100000,30385875,2330,2335,2335,2325,635
20240809,095900,28909485,2330,2335,2335,2330,14
20240809,095800,28876860,2335,2320,2335,2320,704
20240809,095700,27243115,2320,2315,2320,2315,511
20240809,095600,26060140,2315,2315,2315,2315,3
20240809,095500,26053195,2315,2315,2315,2315,1
20240809,095400,26050880,2315,2315,2315,2315,1
20240809,095300,26048565,2310,2315,2315,2310,2
20240809,095200,26043940,2315,2315,2315,2315,0
20240809,095100,26043940,2315,2315,2315,2315,0
20240809,095000,26043940,2315,2315,2315,2315,0
20240809,094900,26043940,2315,2315,2315,2315,0
20240809,094800,26043940,2315,2315,2315,2315,0
20240809,094700,26043940,2315,2300,2315,2290,2337
20240809,094600,20687735,2305,2305,2305,2305,0
20240809,094500,20687735,2305,2305,2305,2305,245
20240809,094400,20123010,2310,2310,2310,2310,347
20240809,094300,19321440,2290,2290,2290,2290,0
20240809,094200,19321440,2290,2290,2290,2290,0
20240809,094100,19321440,2290,2290,2290,2290,0
20240809,094000,19321440,2290,2290,2290,2290,0
20240809,093900,19321440,2290,2290,2290,2290,0
20240809,093800,19321440,2290,2290,2290,2290,0
20240809,093700,19321440,2290,2290,2290,2290,0
20240809,093600,19321440,2290,2290,2290,2290,2
20240809,093500,19316860,2290,2290,2290,2290,3
20240809,093400,19309990,2305,2305,2305,2305,0
20240809,093300,19309990,2305,2300,2305,2300,500
20240809,093200,18157515,2305,2305,2305,2305,0
20240809,093100,18157515,2305,2305,2305,2305,2
20240809,093000,18152905,2290,2290,2290,2290,55
20240809,092900,18026955,2315,2320,2320,2315,1169
20240809,092800,15319580,2325,2325,2325,2325,1
20240809,092700,15317255,2320,2320,2320,2320,209
20240809,092600,14832375,2320,2330,2330,2320,153
20240809,092500,14476415,2335,2335,2335,2335,0
20240809,092400,14476415,2335,2335,2335,2335,0
20240809,092300,14476415,2335,2335,2335,2335,30
20240809,092200,14406365,2335,2335,2335,2335,1
20240809,092100,14404030,2330,2330,2330,2330,236
20240809,092000,13854150,2330,2330,2330,2330,0
20240809,091900,13854150,2330,2330,2330,2330,1
20240809,091800,13851820,2325,2325,2325,2325,153
20240809,091700,13496095,2325,2325,2325,2325,0
20240809,091600,13496095,2325,2300,2325,2300,2556
20240809,091500,7596595,2300,2305,2305,2300,262
20240809,091400,6993495,2305,2305,2305,2305,200
20240809,091300,6532495,2305,2305,2305,2305,0
20240809,091200,6532495,2305,2305,2305,2305,66
20240809,091100,6380365,2305,2305,2305,2305,102
20240809,091000,6145255,2305,2305,2305,2305,0
20240809,090900,6145255,2305,2295,2310,2295,61
20240809,090800,6004675,2305,2300,2305,2300,15
20240809,090700,5970150,2295,2290,2295,2285,447
20240809,090600,4948440,2290,2285,2290,2285,506
20240809,090500,3792200,2285,2285,2285,2285,0
20240809,090400,3792200,2285,2285,2285,2285,0
20240809,090300,3792200,2285,2270,2285,2270,309
20240809,090200,3090695,2265,2265,2265,2265,0
20240809,090100,3090695,2265,2265,2265,2265,100
20240809,090000,2864195,2265,2215,2265,2215,1293