KissMeData/037030/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191900,145222170,2510,2510,2510,2510,1001
20240823,191800,145222170,2510,2510,2510,2510,0
20240823,191700,145222170,2510,2510,2510,2510,0
20240823,191600,145222170,2510,2510,2510,2510,0
20240823,191500,145222170,2510,2510,2510,2510,0
20240823,191400,145222170,2510,2510,2510,2510,0
20240823,191300,145222170,2510,2510,2510,2510,0
20240823,191200,145222170,2510,2510,2510,2510,0
20240823,191100,145222170,2510,2510,2510,2510,0
20240823,191000,145222170,2510,2510,2510,2510,0
20240823,190900,145222170,2510,2510,2510,2510,0
20240823,190800,145222170,2510,2510,2510,2510,0
20240823,190700,145222170,2510,2510,2510,2510,0
20240823,190600,145222170,2510,2510,2510,2510,0
20240823,190500,145222170,2510,2510,2510,2510,0
20240823,190400,145222170,2510,2510,2510,2510,0
20240823,190300,145222170,2510,2510,2510,2510,0
20240823,190200,145222170,2510,2510,2510,2510,0
20240823,190100,145222170,2510,2510,2510,2510,0
20240823,190000,145222170,2510,2510,2510,2510,0
20240823,185900,145222170,2510,2510,2510,2510,0
20240823,185800,145222170,2510,2510,2510,2510,0
20240823,185700,145222170,2510,2510,2510,2510,0
20240823,185600,145222170,2510,2510,2510,2510,0
20240823,185500,145222170,2510,2510,2510,2510,0
20240823,185400,145222170,2510,2510,2510,2510,0
20240823,185300,145222170,2510,2510,2510,2510,0
20240823,185200,145222170,2510,2510,2510,2510,0
20240823,185100,145222170,2510,2510,2510,2510,0
20240823,185000,145222170,2510,2510,2510,2510,0
20240823,184900,145222170,2510,2510,2510,2510,1001
20240823,184800,145222170,2510,2510,2510,2510,0
20240823,184700,145222170,2510,2510,2510,2510,0
20240823,184600,145222170,2510,2510,2510,2510,0
20240823,184500,145222170,2510,2510,2510,2510,0
20240823,184400,145222170,2510,2510,2510,2510,0
20240823,184300,145222170,2510,2510,2510,2510,0
20240823,184200,145222170,2510,2510,2510,2510,0
20240823,184100,145222170,2510,2510,2510,2510,0
20240823,184000,145222170,2510,2510,2510,2510,0
20240823,183900,145222170,2510,2510,2510,2510,0
20240823,183800,145222170,2510,2510,2510,2510,0
20240823,183700,145222170,2510,2510,2510,2510,0
20240823,183600,145222170,2510,2510,2510,2510,0
20240823,183500,145222170,2510,2510,2510,2510,0
20240823,183400,145222170,2510,2510,2510,2510,0
20240823,183300,145222170,2510,2510,2510,2510,0
20240823,183200,145222170,2510,2510,2510,2510,0
20240823,183100,145222170,2510,2510,2510,2510,0
20240823,183000,145222170,2510,2510,2510,2510,0
20240823,182900,145222170,2510,2510,2510,2510,0
20240823,182800,145222170,2510,2510,2510,2510,0
20240823,182700,145222170,2510,2510,2510,2510,0
20240823,182600,145222170,2510,2510,2510,2510,0
20240823,182500,145222170,2510,2510,2510,2510,0
20240823,182400,145222170,2510,2510,2510,2510,0
20240823,182300,145222170,2510,2510,2510,2510,0
20240823,182200,145222170,2510,2510,2510,2510,0
20240823,182100,145222170,2510,2510,2510,2510,0
20240823,182000,145222170,2510,2510,2510,2510,0
20240823,181900,145222170,2510,2510,2510,2510,1001
20240823,181800,145222170,2510,2510,2510,2510,0
20240823,181700,145222170,2510,2510,2510,2510,0
20240823,181600,145222170,2510,2510,2510,2510,0
20240823,181500,145222170,2510,2510,2510,2510,0
20240823,181400,145222170,2510,2510,2510,2510,0
20240823,181300,145222170,2510,2510,2510,2510,0
20240823,181200,145222170,2510,2510,2510,2510,0
20240823,181100,145222170,2510,2510,2510,2510,0
20240823,181000,145222170,2510,2510,2510,2510,0
20240823,180900,145222170,2510,2510,2510,2510,0
20240823,180800,145222170,2510,2510,2510,2510,0
20240823,180700,145222170,2510,2510,2510,2510,0
20240823,180600,145222170,2510,2510,2510,2510,0
20240823,180500,145222170,2510,2510,2510,2510,0
20240823,180400,145222170,2510,2510,2510,2510,0
20240823,180300,145222170,2510,2510,2510,2510,0
20240823,180200,145222170,2510,2510,2510,2510,0
20240823,180100,145222170,2510,2510,2510,2510,0
20240823,180000,145222170,2510,2510,2510,2510,0
20240823,175900,145222170,2510,2510,2510,2510,0
20240823,175800,145222170,2510,2510,2510,2510,0
20240823,175700,145222170,2510,2510,2510,2510,0
20240823,175600,145222170,2510,2510,2510,2510,0
20240823,175500,145222170,2510,2510,2510,2510,0
20240823,175400,145222170,2510,2510,2510,2510,0
20240823,175300,145222170,2510,2510,2510,2510,0
20240823,175200,145222170,2510,2510,2510,2510,0
20240823,175100,145222170,2510,2510,2510,2510,0
20240823,175000,145222170,2510,2510,2510,2510,0
20240823,174900,145222170,2510,2510,2510,2510,1001
20240823,174800,145222170,2510,2510,2510,2510,0
20240823,174700,145222170,2510,2510,2510,2510,0
20240823,174600,145222170,2510,2510,2510,2510,0
20240823,174500,145222170,2510,2510,2510,2510,0
20240823,174400,145222170,2510,2510,2510,2510,0
20240823,174300,145222170,2510,2510,2510,2510,0
20240823,174200,145222170,2510,2510,2510,2510,0
20240823,174100,145222170,2510,2510,2510,2510,0
20240823,174000,145222170,2510,2510,2510,2510,0
20240823,173900,145222170,2510,2510,2510,2510,0
20240823,173800,145222170,2510,2510,2510,2510,0
20240823,173700,145222170,2510,2510,2510,2510,0
20240823,173600,145222170,2510,2510,2510,2510,0
20240823,173500,145222170,2510,2510,2510,2510,0
20240823,173400,145222170,2510,2510,2510,2510,0
20240823,173300,145222170,2510,2510,2510,2510,0
20240823,173200,145222170,2510,2510,2510,2510,0
20240823,173100,145222170,2510,2510,2510,2510,0
20240823,173000,145222170,2510,2510,2510,2510,0
20240823,172900,145222170,2510,2510,2510,2510,0
20240823,172800,145222170,2510,2510,2510,2510,0
20240823,172700,145222170,2510,2510,2510,2510,0
20240823,172600,145222170,2510,2510,2510,2510,0
20240823,172500,145222170,2510,2510,2510,2510,0
20240823,172400,145222170,2510,2510,2510,2510,0
20240823,172300,145222170,2510,2510,2510,2510,0
20240823,172200,145222170,2510,2510,2510,2510,0
20240823,172100,145222170,2510,2510,2510,2510,0
20240823,172000,145222170,2510,2510,2510,2510,0
20240823,171900,145222170,2510,2510,2510,2510,1001
20240823,171800,145222170,2510,2510,2510,2510,0
20240823,171700,145222170,2510,2510,2510,2510,0
20240823,171600,145222170,2510,2510,2510,2510,0
20240823,171500,145222170,2510,2510,2510,2510,0
20240823,171400,145222170,2510,2510,2510,2510,0
20240823,171300,145222170,2510,2510,2510,2510,0
20240823,171200,145222170,2510,2510,2510,2510,0
20240823,171100,145222170,2510,2510,2510,2510,0
20240823,171000,145222170,2510,2510,2510,2510,0
20240823,170900,145222170,2510,2510,2510,2510,0
20240823,170800,145222170,2510,2510,2510,2510,0
20240823,170700,145222170,2510,2510,2510,2510,0
20240823,170600,145222170,2510,2510,2510,2510,0
20240823,170500,145222170,2510,2510,2510,2510,0
20240823,170400,145222170,2510,2510,2510,2510,0
20240823,170300,145222170,2510,2510,2510,2510,0
20240823,170200,145222170,2510,2510,2510,2510,0
20240823,170100,145222170,2510,2510,2510,2510,0
20240823,170000,145222170,2510,2510,2510,2510,0
20240823,165900,145222170,2510,2510,2510,2510,0
20240823,165800,145222170,2510,2510,2510,2510,0
20240823,165700,145222170,2510,2510,2510,2510,0
20240823,165600,145222170,2510,2510,2510,2510,0
20240823,165500,145222170,2510,2510,2510,2510,0
20240823,165400,145222170,2510,2510,2510,2510,0
20240823,165300,145222170,2510,2510,2510,2510,0
20240823,165200,145222170,2510,2510,2510,2510,0
20240823,165100,145222170,2510,2510,2510,2510,0
20240823,165000,145222170,2510,2510,2510,2510,0
20240823,164900,145222170,2510,2510,2510,2510,1001
20240823,164800,145222170,2510,2510,2510,2510,0
20240823,164700,145222170,2510,2510,2510,2510,0
20240823,164600,145222170,2510,2510,2510,2510,0
20240823,164500,145222170,2510,2510,2510,2510,0
20240823,164400,145222170,2510,2510,2510,2510,0
20240823,164300,145222170,2510,2510,2510,2510,0
20240823,164200,145222170,2510,2510,2510,2510,0
20240823,164100,145222170,2510,2510,2510,2510,0
20240823,164000,145222170,2510,2510,2510,2510,0
20240823,163900,145222170,2510,2510,2510,2510,0
20240823,163800,145222170,2510,2510,2510,2510,0
20240823,163700,145222170,2510,2510,2510,2510,0
20240823,163600,145222170,2510,2510,2510,2510,0
20240823,163500,145222170,2510,2510,2510,2510,0
20240823,163400,145222170,2510,2510,2510,2510,0
20240823,163300,145222170,2510,2510,2510,2510,0
20240823,163200,145222170,2510,2510,2510,2510,0
20240823,163100,145222170,2510,2510,2510,2510,0
20240823,163000,145222170,2510,2510,2510,2510,0
20240823,162900,145222170,2510,2510,2510,2510,0
20240823,162800,145222170,2510,2510,2510,2510,0
20240823,162700,145222170,2510,2510,2510,2510,0
20240823,162600,145222170,2510,2510,2510,2510,0
20240823,162500,145222170,2510,2510,2510,2510,0
20240823,162400,145222170,2510,2510,2510,2510,0
20240823,162300,145222170,2510,2510,2510,2510,0
20240823,162200,145222170,2510,2510,2510,2510,0
20240823,162100,145222170,2510,2510,2510,2510,0
20240823,162000,145222170,2510,2510,2510,2510,0
20240823,161900,145222170,2510,2510,2510,2510,1001
20240823,161800,145222170,2510,2510,2510,2510,0
20240823,161700,145222170,2510,2510,2510,2510,0
20240823,161600,145222170,2510,2510,2510,2510,0
20240823,161500,145222170,2510,2510,2510,2510,0
20240823,161400,145222170,2510,2510,2510,2510,0
20240823,161300,145222170,2510,2510,2510,2510,0
20240823,161200,145222170,2510,2510,2510,2510,0
20240823,161100,145222170,2510,2510,2510,2510,0
20240823,161000,145222170,2510,2510,2510,2510,0
20240823,160900,145222170,2510,2510,2510,2510,0
20240823,160800,145222170,2510,2510,2510,2510,0
20240823,160700,145222170,2510,2510,2510,2510,0
20240823,160600,145222170,2510,2510,2510,2510,0
20240823,160500,145222170,2510,2510,2510,2510,0
20240823,160400,145222170,2510,2510,2510,2510,0
20240823,160300,145222170,2510,2510,2510,2510,0
20240823,160200,145222170,2510,2510,2510,2510,0
20240823,160100,145222170,2510,2510,2510,2510,0
20240823,160000,145222170,2510,2510,2510,2510,0
20240823,155900,145222170,2510,2510,2510,2510,0
20240823,155800,145222170,2510,2510,2510,2510,0
20240823,155700,145222170,2510,2510,2510,2510,0
20240823,155600,145222170,2510,2510,2510,2510,0
20240823,155500,145222170,2510,2510,2510,2510,0
20240823,155400,145222170,2510,2510,2510,2510,0
20240823,155300,145222170,2510,2510,2510,2510,0
20240823,155200,145222170,2510,2510,2510,2510,0
20240823,155100,145222170,2510,2510,2510,2510,0
20240823,155000,145222170,2510,2510,2510,2510,0
20240823,154900,145222170,2510,2510,2510,2510,1001
20240823,154800,145222170,2510,2510,2510,2510,0
20240823,154700,145222170,2510,2510,2510,2510,0
20240823,154600,145222170,2510,2510,2510,2510,0
20240823,154500,145222170,2510,2510,2510,2510,0
20240823,154400,145222170,2510,2510,2510,2510,0
20240823,154300,145222170,2510,2510,2510,2510,0
20240823,154200,145222170,2510,2510,2510,2510,0
20240823,154100,145222170,2510,2510,2510,2510,0
20240823,154000,145222170,2510,2510,2510,2510,0
20240823,153900,145222170,2510,2510,2510,2510,0
20240823,153800,145222170,2510,2510,2510,2510,0
20240823,153700,145222170,2510,2510,2510,2510,0
20240823,153600,145222170,2510,2510,2510,2510,0
20240823,153500,145222170,2510,2510,2510,2510,0
20240823,153400,145222170,2510,2510,2510,2510,0
20240823,153300,145222170,2510,2510,2510,2510,0
20240823,153200,145222170,2510,2510,2510,2510,0
20240823,153100,145222170,2510,2510,2510,2510,0
20240823,153000,145222170,2510,2510,2510,2510,1001
20240823,152900,142709660,2525,2525,2525,2525,0
20240823,152800,142709660,2525,2525,2525,2525,0
20240823,152700,142709660,2525,2525,2525,2525,0
20240823,152600,142709660,2525,2525,2525,2525,0
20240823,152500,142709660,2525,2525,2525,2525,0
20240823,152400,142709660,2525,2525,2525,2525,0
20240823,152300,142709660,2525,2525,2525,2525,0
20240823,152200,142709660,2525,2525,2525,2525,0
20240823,152100,142709660,2525,2525,2525,2525,0
20240823,152000,142709660,2525,2525,2525,2525,0
20240823,151900,142709660,2525,2525,2525,2525,1
20240823,151800,142707135,2525,2510,2525,2510,943
20240823,151700,140339950,2525,2525,2525,2525,0
20240823,151600,140339950,2525,2525,2525,2525,1
20240823,151500,140337425,2510,2525,2525,2510,151
20240823,151400,139957870,2525,2525,2525,2525,0
20240823,151300,139957870,2525,2525,2525,2525,0
20240823,151200,139957870,2525,2525,2525,2525,53
20240823,151100,139824045,2525,2525,2525,2525,0
20240823,151000,139824045,2525,2525,2525,2525,0
20240823,150900,139824045,2525,2525,2525,2525,0
20240823,150800,139824045,2525,2525,2525,2525,16
20240823,150700,139783645,2525,2525,2525,2525,0
20240823,150600,139783645,2525,2525,2525,2525,0
20240823,150500,139783645,2525,2525,2525,2525,54
20240823,150400,139647295,2515,2515,2515,2515,0
20240823,150300,139647295,2515,2515,2515,2515,2
20240823,150200,139642265,2510,2510,2510,2510,0
20240823,150100,139642265,2510,2525,2525,2510,290
20240823,150000,138911290,2525,2525,2525,2525,0
20240823,145900,138911290,2525,2525,2525,2525,0
20240823,145800,138911290,2525,2520,2525,2520,11
20240823,145700,138883565,2520,2520,2520,2520,0
20240823,145600,138883565,2520,2520,2520,2520,260
20240823,145500,138228365,2525,2525,2525,2525,1
20240823,145400,138225840,2520,2520,2520,2520,0
20240823,145300,138225840,2520,2520,2520,2520,914
20240823,145200,135922560,2520,2520,2520,2520,54
20240823,145100,135786480,2520,2520,2520,2520,0
20240823,145000,135786480,2520,2520,2520,2520,10
20240823,144900,135761280,2520,2520,2520,2520,0
20240823,144800,135761280,2520,2520,2520,2520,0
20240823,144700,135761280,2520,2520,2520,2520,0
20240823,144600,135761280,2520,2520,2520,2520,0
20240823,144500,135761280,2520,2520,2520,2520,54
20240823,144400,135625200,2510,2510,2510,2510,313
20240823,144300,134839570,2510,2510,2510,2510,0
20240823,144200,134839570,2510,2510,2510,2510,0
20240823,144100,134839570,2510,2510,2510,2510,0
20240823,144000,134839570,2510,2510,2510,2510,0
20240823,143900,134839570,2510,2510,2510,2510,1
20240823,143800,134837060,2520,2520,2520,2520,8
20240823,143700,134816900,2520,2520,2520,2520,0
20240823,143600,134816900,2520,2520,2520,2520,0
20240823,143500,134816900,2520,2520,2520,2520,0
20240823,143400,134816900,2520,2520,2520,2520,0
20240823,143300,134816900,2520,2520,2520,2520,0
20240823,143200,134816900,2520,2520,2520,2520,54
20240823,143100,134680820,2520,2520,2520,2520,0
20240823,143000,134680820,2520,2520,2520,2520,4
20240823,142900,134670740,2520,2520,2520,2520,1
20240823,142800,134668220,2505,2505,2505,2505,0
20240823,142700,134668220,2505,2505,2505,2505,4
20240823,142600,134658200,2520,2520,2520,2520,0
20240823,142500,134658200,2520,2520,2520,2520,0
20240823,142400,134658200,2520,2520,2520,2520,1
20240823,142300,134655680,2505,2505,2505,2505,1
20240823,142200,134653175,2525,2525,2525,2525,0
20240823,142100,134653175,2525,2525,2525,2525,0
20240823,142000,134653175,2525,2525,2525,2525,0
20240823,141900,134653175,2525,2525,2525,2525,0
20240823,141800,134653175,2525,2525,2525,2525,0
20240823,141700,134653175,2525,2525,2525,2525,0
20240823,141600,134653175,2525,2520,2525,2520,57
20240823,141500,134509530,2520,2520,2520,2520,0
20240823,141400,134509530,2520,2520,2520,2520,0
20240823,141300,134509530,2520,2520,2520,2520,0
20240823,141200,134509530,2520,2520,2520,2520,0
20240823,141100,134509530,2520,2520,2520,2520,0
20240823,141000,134509530,2520,2520,2520,2520,1
20240823,140900,134507010,2520,2520,2520,2520,1
20240823,140800,134504490,2520,2520,2520,2520,0
20240823,140700,134504490,2520,2520,2520,2520,0
20240823,140600,134504490,2520,2520,2520,2520,56
20240823,140500,134363370,2520,2520,2520,2520,100
20240823,140400,134111370,2520,2520,2520,2520,0
20240823,140300,134111370,2520,2520,2520,2520,0
20240823,140200,134111370,2520,2520,2520,2520,1
20240823,140100,134108850,2505,2505,2505,2505,52
20240823,140000,133978590,2500,2500,2500,2500,5
20240823,135900,133966090,2525,2525,2525,2525,0
20240823,135800,133966090,2525,2525,2525,2525,0
20240823,135700,133966090,2525,2525,2525,2525,0
20240823,135600,133966090,2525,2525,2525,2525,51
20240823,135500,133837315,2525,2525,2525,2500,3
20240823,135400,133829765,2500,2505,2505,2500,820
20240823,135300,131776760,2525,2525,2525,2525,0
20240823,135200,131776760,2525,2525,2525,2525,1
20240823,135100,131774235,2505,2505,2505,2505,10
20240823,135000,131749185,2525,2505,2525,2505,221
20240823,134900,131195560,2525,2525,2525,2525,3
20240823,134800,131187985,2510,2510,2510,2510,0
20240823,134700,131187985,2510,2525,2525,2510,44
20240823,134600,131077530,2525,2525,2525,2525,52
20240823,134500,130946230,2525,2510,2525,2510,301
20240823,134400,130190705,2525,2525,2525,2525,0
20240823,134300,130190705,2525,2510,2525,2510,301
20240823,134200,129435180,2525,2525,2525,2525,0
20240823,134100,129435180,2525,2525,2525,2525,0
20240823,134000,129435180,2525,2525,2525,2525,0
20240823,133900,129435180,2525,2525,2525,2525,2
20240823,133800,129430130,2505,2515,2515,2505,728
20240823,133700,127599780,2515,2525,2525,2515,8
20240823,133600,127579650,2525,2525,2525,2525,55
20240823,133500,127440775,2525,2525,2525,2525,0
20240823,133400,127440775,2525,2525,2525,2525,0
20240823,133300,127440775,2525,2525,2525,2525,1
20240823,133200,127438250,2510,2510,2510,2510,0
20240823,133100,127438250,2510,2520,2520,2510,19
20240823,133000,127390520,2520,2525,2525,2520,2
20240823,132900,127385475,2525,2525,2525,2525,0
20240823,132800,127385475,2525,2525,2525,2525,0
20240823,132700,127385475,2525,2525,2525,2525,1
20240823,132600,127382950,2525,2525,2525,2525,55
20240823,132500,127244075,2525,2525,2525,2525,0
20240823,132400,127244075,2525,2525,2525,2525,0
20240823,132300,127244075,2525,2525,2525,2525,0
20240823,132200,127244075,2525,2525,2525,2525,0
20240823,132100,127244075,2525,2525,2525,2525,0
20240823,132000,127244075,2525,2525,2525,2525,0
20240823,131900,127244075,2525,2525,2525,2525,0
20240823,131800,127244075,2525,2525,2525,2525,4
20240823,131700,127233975,2525,2525,2525,2525,83
20240823,131600,127024400,2525,2525,2525,2525,56
20240823,131500,126883000,2525,2525,2525,2525,0
20240823,131400,126883000,2525,2525,2525,2525,20
20240823,131300,126832500,2530,2530,2530,2530,0
20240823,131200,126832500,2530,2530,2530,2530,0
20240823,131100,126832500,2530,2530,2530,2530,0
20240823,131000,126832500,2530,2530,2530,2530,0
20240823,130900,126832500,2530,2530,2530,2530,0
20240823,130800,126832500,2530,2530,2530,2530,1
20240823,130700,126829970,2520,2520,2520,2520,0
20240823,130600,126829970,2520,2515,2520,2515,6493
20240823,130500,110488960,2515,2515,2515,2515,1
20240823,130400,110486445,2505,2505,2505,2505,0
20240823,130300,110486445,2505,2505,2505,2505,200
20240823,130200,109985445,2515,2515,2515,2515,0
20240823,130100,109985445,2515,2515,2515,2515,0
20240823,130000,109985445,2515,2515,2515,2515,0
20240823,125900,109985445,2515,2515,2515,2515,0
20240823,125800,109985445,2515,2515,2515,2515,0
20240823,125700,109985445,2515,2515,2515,2515,0
20240823,125600,109985445,2515,2515,2515,2515,54
20240823,125500,109849635,2515,2515,2515,2515,0
20240823,125400,109849635,2515,2515,2515,2515,24
20240823,125300,109789275,2515,2515,2515,2515,0
20240823,125200,109789275,2515,2515,2515,2515,0
20240823,125100,109789275,2515,2515,2515,2515,1
20240823,125000,109786760,2505,2505,2505,2505,1089
20240823,124900,107058815,2500,2500,2500,2500,0
20240823,124800,107058815,2500,2500,2500,2500,0
20240823,124700,107058815,2500,2500,2500,2500,301
20240823,124600,106306315,2500,2530,2530,2480,21416
20240823,124500,53048235,2530,2530,2530,2530,0
20240823,124400,53048235,2530,2530,2530,2530,0
20240823,124300,53048235,2530,2530,2530,2530,0
20240823,124200,53048235,2530,2510,2530,2510,113
20240823,124100,52764105,2525,2525,2525,2525,100
20240823,124000,52511605,2525,2525,2525,2525,0
20240823,123900,52511605,2525,2525,2525,2525,0
20240823,123800,52511605,2525,2525,2525,2525,0
20240823,123700,52511605,2525,2525,2525,2525,0
20240823,123600,52511605,2525,2515,2525,2515,978
20240823,123500,50051105,2515,2515,2515,2515,0
20240823,123400,50051105,2515,2515,2515,2515,0
20240823,123300,50051105,2515,2515,2515,2515,0
20240823,123200,50051105,2515,2515,2515,2515,1
20240823,123100,50048590,2515,2515,2515,2515,0
20240823,123000,50048590,2515,2515,2515,2515,0
20240823,122900,50048590,2515,2515,2515,2515,1
20240823,122800,50046075,2515,2515,2515,2515,0
20240823,122700,50046075,2515,2515,2515,2515,0
20240823,122600,50046075,2515,2515,2515,2515,56
20240823,122500,49905235,2515,2515,2515,2515,19
20240823,122400,49857450,2515,2515,2515,2515,140
20240823,122300,49505350,2515,2515,2515,2515,0
20240823,122200,49505350,2515,2515,2515,2515,0
20240823,122100,49505350,2515,2515,2515,2515,0
20240823,122000,49505350,2515,2515,2515,2515,0
20240823,121900,49505350,2515,2515,2515,2515,56
20240823,121800,49364510,2510,2510,2510,2510,0
20240823,121700,49364510,2510,2510,2510,2510,0
20240823,121600,49364510,2510,2510,2510,2510,0
20240823,121500,49364510,2510,2510,2510,2510,0
20240823,121400,49364510,2510,2510,2510,2510,0
20240823,121300,49364510,2510,2510,2510,2510,0
20240823,121200,49364510,2510,2510,2510,2510,0
20240823,121100,49364510,2510,2510,2510,2510,0
20240823,121000,49364510,2510,2510,2510,2510,0
20240823,120900,49364510,2510,2510,2510,2510,0
20240823,120800,49364510,2510,2510,2510,2510,0
20240823,120700,49364510,2510,2510,2510,2510,0
20240823,120600,49364510,2510,2510,2510,2510,0
20240823,120500,49364510,2510,2510,2510,2510,0
20240823,120400,49364510,2510,2510,2510,2510,77
20240823,120300,49171240,2510,2510,2510,2510,1
20240823,120200,49168730,2510,2510,2510,2510,0
20240823,120100,49168730,2510,2510,2510,2510,0
20240823,120000,49168730,2510,2510,2510,2510,0
20240823,115900,49168730,2510,2510,2510,2510,59
20240823,115800,49020640,2505,2505,2505,2505,0
20240823,115700,49020640,2505,2505,2505,2505,0
20240823,115600,49020640,2505,2505,2505,2505,0
20240823,115500,49020640,2505,2505,2505,2505,0
20240823,115400,49020640,2505,2505,2505,2505,7
20240823,115300,49003105,2515,2515,2515,2515,0
20240823,115200,49003105,2515,2515,2515,2515,0
20240823,115100,49003105,2515,2515,2515,2515,0
20240823,115000,49003105,2515,2515,2515,2515,2
20240823,114900,48998075,2505,2505,2505,2505,1
20240823,114800,48995570,2515,2515,2515,2515,56
20240823,114700,48854730,2515,2515,2515,2515,1
20240823,114600,48852215,2505,2505,2505,2505,0
20240823,114500,48852215,2505,2505,2505,2505,0
20240823,114400,48852215,2505,2505,2505,2505,0
20240823,114300,48852215,2505,2505,2505,2505,1
20240823,114200,48849710,2515,2515,2515,2515,0
20240823,114100,48849710,2515,2515,2515,2515,0
20240823,114000,48849710,2515,2515,2515,2515,0
20240823,113900,48849710,2515,2510,2515,2510,69
20240823,113800,48676515,2500,2500,2500,2500,0
20240823,113700,48676515,2500,2500,2500,2500,1
20240823,113600,48674015,2500,2500,2500,2500,0
20240823,113500,48674015,2500,2500,2500,2500,1
20240823,113400,48671515,2500,2500,2500,2500,0
20240823,113300,48671515,2500,2500,2500,2500,3
20240823,113200,48664015,2500,2500,2500,2500,103
20240823,113100,48406515,2500,2505,2505,2500,1651
20240823,113000,44270765,2515,2515,2515,2515,0
20240823,112900,44270765,2515,2515,2515,2515,5
20240823,112800,44258190,2500,2500,2500,2500,0
20240823,112700,44258190,2500,2500,2500,2500,0
20240823,112600,44258190,2500,2515,2515,2500,1712
20240823,112500,39968585,2515,2515,2515,2515,0
20240823,112400,39968585,2515,2515,2515,2515,0
20240823,112300,39968585,2515,2515,2515,2515,0
20240823,112200,39968585,2515,2515,2515,2515,0
20240823,112100,39968585,2515,2510,2515,2510,41
20240823,112000,39865475,2515,2515,2515,2515,0
20240823,111900,39865475,2515,2515,2515,2515,0
20240823,111800,39865475,2515,2515,2515,2515,0
20240823,111700,39865475,2515,2510,2515,2510,114
20240823,111600,39579330,2510,2510,2510,2510,102
20240823,111500,39323310,2510,2505,2510,2505,859
20240823,111400,37167225,2510,2510,2510,2510,0
20240823,111300,37167225,2510,2505,2510,2505,328
20240823,111200,36345365,2510,2510,2510,2510,675
20240823,111100,34651115,2515,2515,2515,2515,308
20240823,111000,33876495,2525,2525,2525,2525,3
20240823,110900,33868920,2515,2515,2515,2515,1
20240823,110800,33866405,2525,2525,2525,2525,1
20240823,110700,33863880,2525,2525,2525,2525,5
20240823,110600,33851255,2525,2520,2525,2520,53
20240823,110500,33717690,2520,2520,2520,2520,1
20240823,110400,33715170,2515,2515,2515,2515,0
20240823,110300,33715170,2515,2515,2515,2515,216
20240823,110200,33171930,2515,2515,2515,2515,166
20240823,110100,32754440,2525,2525,2525,2525,0
20240823,110000,32754440,2525,2525,2525,2525,0
20240823,105900,32754440,2525,2525,2525,2525,1
20240823,105800,32751915,2515,2525,2525,2515,274
20240823,105700,32062225,2530,2530,2530,2530,1
20240823,105600,32059695,2515,2515,2515,2515,1
20240823,105500,32057180,2515,2515,2515,2515,102
20240823,105400,31800650,2515,2515,2515,2515,215
20240823,105300,31259925,2515,2515,2515,2515,0
20240823,105200,31259925,2515,2515,2515,2515,1
20240823,105100,31257410,2530,2530,2530,2530,0
20240823,105000,31257410,2530,2520,2530,2520,279
20240823,104900,30554315,2515,2520,2520,2515,124
20240823,104800,30242440,2520,2520,2520,2520,0
20240823,104700,30242440,2520,2520,2520,2520,492
20240823,104600,29002600,2520,2520,2520,2520,1
20240823,104500,29000080,2520,2520,2520,2520,215
20240823,104400,28458280,2520,2520,2520,2520,0
20240823,104300,28458280,2520,2520,2520,2520,0
20240823,104200,28458280,2520,2520,2520,2520,0
20240823,104100,28458280,2520,2520,2520,2520,0
20240823,104000,28458280,2520,2530,2530,2520,2
20240823,103900,28453230,2530,2530,2530,2530,1
20240823,103800,28450700,2520,2525,2525,2520,40
20240823,103700,28349835,2525,2525,2525,2525,616
20240823,103600,26794435,2525,2525,2525,2525,216
20240823,103500,26249035,2525,2525,2525,2525,1
20240823,103400,26246510,2530,2525,2530,2525,416
20240823,103300,25196105,2525,2525,2525,2525,0
20240823,103200,25196105,2525,2525,2525,2525,0
20240823,103100,25196105,2525,2525,2525,2525,0
20240823,103000,25196105,2525,2525,2525,2525,1
20240823,102900,25193580,2520,2520,2520,2520,1
20240823,102800,25191060,2525,2525,2525,2525,0
20240823,102700,25191060,2525,2525,2525,2525,16
20240823,102600,25150660,2525,2525,2525,2525,44
20240823,102500,25039560,2525,2525,2525,2525,0
20240823,102400,25039560,2525,2525,2525,2525,257
20240823,102300,24390635,2525,2525,2525,2525,20
20240823,102200,24340135,2525,2525,2525,2525,51
20240823,102100,24211360,2530,2530,2530,2530,0
20240823,102000,24211360,2530,2530,2530,2530,0
20240823,101900,24211360,2530,2530,2530,2530,57
20240823,101800,24067150,2525,2525,2525,2525,217
20240823,101700,23519225,2525,2525,2525,2525,0
20240823,101600,23519225,2525,2525,2525,2525,0
20240823,101500,23519225,2525,2525,2525,2525,20
20240823,101400,23468725,2525,2525,2525,2525,2
20240823,101300,23463675,2525,2520,2525,2520,217
20240823,101200,22916830,2520,2520,2520,2520,87
20240823,101100,22697590,2525,2525,2525,2525,0
20240823,101000,22697590,2525,2520,2525,2520,122
20240823,100900,22390145,2525,2525,2525,2525,192
20240823,100800,21905345,2525,2525,2525,2525,110
20240823,100700,21627595,2525,2525,2525,2525,1
20240823,100600,21625070,2530,2530,2530,2530,58
20240823,100500,21478330,2530,2530,2530,2530,0
20240823,100400,21478330,2530,2530,2530,2530,1
20240823,100300,21475800,2525,2525,2525,2525,0
20240823,100200,21475800,2525,2525,2525,2525,0
20240823,100100,21475800,2525,2525,2525,2525,2
20240823,100000,21470750,2535,2535,2535,2535,0
20240823,095900,21470750,2535,2535,2535,2535,1
20240823,095800,21468215,2525,2525,2525,2525,0
20240823,095700,21468215,2525,2525,2525,2525,350
20240823,095600,20584465,2530,2530,2530,2530,399
20240823,095500,19574995,2530,2535,2535,2530,3
20240823,095400,19567400,2535,2535,2535,2535,354
20240823,095300,18670010,2535,2535,2535,2535,88
20240823,095200,18446930,2540,2540,2540,2540,0
20240823,095100,18446930,2540,2540,2540,2540,0
20240823,095000,18446930,2540,2535,2540,2535,3
20240823,094900,18439320,2540,2540,2540,2540,3
20240823,094800,18431700,2540,2540,2540,2540,1
20240823,094700,18429160,2540,2540,2540,2540,58
20240823,094600,18281840,2540,2535,2540,2535,213
20240823,094500,17741865,2535,2535,2535,2535,0
20240823,094400,17741865,2535,2535,2535,2535,2
20240823,094300,17736795,2540,2540,2540,2540,0
20240823,094200,17736795,2540,2540,2540,2540,0
20240823,094100,17736795,2540,2540,2540,2540,78
20240823,094000,17538675,2545,2545,2545,2545,0
20240823,093900,17538675,2545,2550,2550,2545,319
20240823,093800,16726815,2545,2545,2545,2545,2
20240823,093700,16721725,2545,2545,2545,2545,0
20240823,093600,16721725,2545,2550,2550,2545,639
20240823,093500,15095185,2550,2550,2550,2550,0
20240823,093400,15095185,2550,2550,2550,2550,820
20240823,093300,13004185,2540,2540,2540,2540,2
20240823,093200,12999105,2550,2550,2550,2550,0
20240823,093100,12999105,2550,2545,2550,2545,40
20240823,093000,12897110,2550,2550,2550,2550,0
20240823,092900,12897110,2550,2550,2550,2550,0
20240823,092800,12897110,2550,2550,2550,2550,1
20240823,092700,12894560,2550,2550,2550,2530,431
20240823,092600,11802860,2535,2535,2535,2535,0
20240823,092500,11802860,2535,2535,2535,2535,0
20240823,092400,11802860,2535,2535,2535,2535,1000
20240823,092300,9267860,2535,2535,2535,2535,85
20240823,092200,9052385,2555,2555,2555,2555,8
20240823,092100,9031945,2535,2545,2555,2535,384
20240823,092000,8055285,2560,2560,2560,2555,39
20240823,091900,7955450,2545,2555,2555,2545,407
20240823,091800,6919610,2550,2560,2560,2550,232
20240823,091700,6327910,2560,2560,2560,2560,0
20240823,091600,6327910,2560,2560,2560,2550,61
20240823,091500,6171770,2560,2560,2560,2560,1
20240823,091400,6169210,2550,2555,2555,2550,571
20240823,091300,4712270,2550,2550,2550,2550,208
20240823,091200,4181870,2550,2550,2550,2550,1
20240823,091100,4179320,2555,2555,2555,2555,1
20240823,091000,4176765,2550,2545,2550,2545,3
20240823,090900,4169125,2555,2555,2555,2555,1
20240823,090800,4166570,2550,2550,2550,2550,100
20240823,090700,3911570,2550,2550,2550,2550,500
20240823,090600,2636570,2550,2550,2550,2550,58
20240823,090500,2488670,2550,2550,2550,2550,0
20240823,090400,2488670,2550,2550,2550,2550,50
20240823,090300,2361170,2550,2550,2550,2550,0
20240823,090200,2361170,2550,2550,2550,2550,0
20240823,090100,2361170,2550,2550,2550,2545,28
20240823,090000,2289900,2550,2550,2550,2550,897