KissMeData/044960/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192700,166409645,4920,4920,4920,4920,314
20240807,192600,166409645,4920,4920,4920,4920,0
20240807,192500,166409645,4920,4920,4920,4920,0
20240807,192400,166409645,4920,4920,4920,4920,0
20240807,192300,166409645,4920,4920,4920,4920,0
20240807,192200,166409645,4920,4920,4920,4920,0
20240807,192100,166409645,4920,4920,4920,4920,0
20240807,192000,166409645,4920,4920,4920,4920,0
20240807,191900,166409645,4920,4920,4920,4920,0
20240807,191800,166409645,4920,4920,4920,4920,0
20240807,191700,166409645,4920,4920,4920,4920,0
20240807,191600,166409645,4920,4920,4920,4920,0
20240807,191500,166409645,4920,4920,4920,4920,0
20240807,191400,166409645,4920,4920,4920,4920,0
20240807,191300,166409645,4920,4920,4920,4920,0
20240807,191200,166409645,4920,4920,4920,4920,0
20240807,191100,166409645,4920,4920,4920,4920,0
20240807,191000,166409645,4920,4920,4920,4920,0
20240807,190900,166409645,4920,4920,4920,4920,0
20240807,190800,166409645,4920,4920,4920,4920,0
20240807,190700,166409645,4920,4920,4920,4920,0
20240807,190600,166409645,4920,4920,4920,4920,0
20240807,190500,166409645,4920,4920,4920,4920,0
20240807,190400,166409645,4920,4920,4920,4920,0
20240807,190300,166409645,4920,4920,4920,4920,0
20240807,190200,166409645,4920,4920,4920,4920,0
20240807,190100,166409645,4920,4920,4920,4920,0
20240807,190000,166409645,4920,4920,4920,4920,0
20240807,185900,166409645,4920,4920,4920,4920,0
20240807,185800,166409645,4920,4920,4920,4920,0
20240807,185700,166409645,4920,4920,4920,4920,314
20240807,185600,166409645,4920,4920,4920,4920,0
20240807,185500,166409645,4920,4920,4920,4920,0
20240807,185400,166409645,4920,4920,4920,4920,0
20240807,185300,166409645,4920,4920,4920,4920,0
20240807,185200,166409645,4920,4920,4920,4920,0
20240807,185100,166409645,4920,4920,4920,4920,0
20240807,185000,166409645,4920,4920,4920,4920,0
20240807,184900,166409645,4920,4920,4920,4920,0
20240807,184800,166409645,4920,4920,4920,4920,0
20240807,184700,166409645,4920,4920,4920,4920,0
20240807,184600,166409645,4920,4920,4920,4920,0
20240807,184500,166409645,4920,4920,4920,4920,0
20240807,184400,166409645,4920,4920,4920,4920,0
20240807,184300,166409645,4920,4920,4920,4920,0
20240807,184200,166409645,4920,4920,4920,4920,0
20240807,184100,166409645,4920,4920,4920,4920,0
20240807,184000,166409645,4920,4920,4920,4920,0
20240807,183900,166409645,4920,4920,4920,4920,0
20240807,183800,166409645,4920,4920,4920,4920,0
20240807,183700,166409645,4920,4920,4920,4920,0
20240807,183600,166409645,4920,4920,4920,4920,0
20240807,183500,166409645,4920,4920,4920,4920,0
20240807,183400,166409645,4920,4920,4920,4920,0
20240807,183300,166409645,4920,4920,4920,4920,0
20240807,183200,166409645,4920,4920,4920,4920,0
20240807,183100,166409645,4920,4920,4920,4920,0
20240807,183000,166409645,4920,4920,4920,4920,0
20240807,182900,166409645,4920,4920,4920,4920,0
20240807,182800,166409645,4920,4920,4920,4920,0
20240807,182700,166409645,4920,4920,4920,4920,314
20240807,182600,166409645,4920,4920,4920,4920,0
20240807,182500,166409645,4920,4920,4920,4920,0
20240807,182400,166409645,4920,4920,4920,4920,0
20240807,182300,166409645,4920,4920,4920,4920,0
20240807,182200,166409645,4920,4920,4920,4920,0
20240807,182100,166409645,4920,4920,4920,4920,0
20240807,182000,166409645,4920,4920,4920,4920,0
20240807,181900,166409645,4920,4920,4920,4920,0
20240807,181800,166409645,4920,4920,4920,4920,0
20240807,181700,166409645,4920,4920,4920,4920,0
20240807,181600,166409645,4920,4920,4920,4920,0
20240807,181500,166409645,4920,4920,4920,4920,0
20240807,181400,166409645,4920,4920,4920,4920,0
20240807,181300,166409645,4920,4920,4920,4920,0
20240807,181200,166409645,4920,4920,4920,4920,0
20240807,181100,166409645,4920,4920,4920,4920,0
20240807,181000,166409645,4920,4920,4920,4920,0
20240807,180900,166409645,4920,4920,4920,4920,0
20240807,180800,166409645,4920,4920,4920,4920,0
20240807,180700,166409645,4920,4920,4920,4920,0
20240807,180600,166409645,4920,4920,4920,4920,0
20240807,180500,166409645,4920,4920,4920,4920,0
20240807,180400,166409645,4920,4920,4920,4920,0
20240807,180300,166409645,4920,4920,4920,4920,0
20240807,180200,166409645,4920,4920,4920,4920,0
20240807,180100,166409645,4920,4920,4920,4920,0
20240807,180000,166409645,4920,4920,4920,4920,0
20240807,175900,166409645,4920,4920,4920,4920,0
20240807,175800,166409645,4920,4920,4920,4920,0
20240807,175700,166409645,4920,4920,4920,4920,314
20240807,175600,166409645,4920,4920,4920,4920,0
20240807,175500,166409645,4920,4920,4920,4920,0
20240807,175400,166409645,4920,4920,4920,4920,0
20240807,175300,166409645,4920,4920,4920,4920,0
20240807,175200,166409645,4920,4920,4920,4920,0
20240807,175100,166409645,4920,4920,4920,4920,0
20240807,175000,166409645,4920,4920,4920,4920,0
20240807,174900,166409645,4920,4920,4920,4920,0
20240807,174800,166409645,4920,4920,4920,4920,0
20240807,174700,166409645,4920,4920,4920,4920,0
20240807,174600,166409645,4920,4920,4920,4920,0
20240807,174500,166409645,4920,4920,4920,4920,0
20240807,174400,166409645,4920,4920,4920,4920,0
20240807,174300,166409645,4920,4920,4920,4920,0
20240807,174200,166409645,4920,4920,4920,4920,0
20240807,174100,166409645,4920,4920,4920,4920,0
20240807,174000,166409645,4920,4920,4920,4920,0
20240807,173900,166409645,4920,4920,4920,4920,0
20240807,173800,166409645,4920,4920,4920,4920,0
20240807,173700,166409645,4920,4920,4920,4920,0
20240807,173600,166409645,4920,4920,4920,4920,0
20240807,173500,166409645,4920,4920,4920,4920,0
20240807,173400,166409645,4920,4920,4920,4920,0
20240807,173300,166409645,4920,4920,4920,4920,0
20240807,173200,166409645,4920,4920,4920,4920,0
20240807,173100,166409645,4920,4920,4920,4920,0
20240807,173000,166409645,4920,4920,4920,4920,0
20240807,172900,166409645,4920,4920,4920,4920,0
20240807,172800,166409645,4920,4920,4920,4920,0
20240807,172700,166409645,4920,4920,4920,4920,314
20240807,172600,166409645,4920,4920,4920,4920,0
20240807,172500,166409645,4920,4920,4920,4920,0
20240807,172400,166409645,4920,4920,4920,4920,0
20240807,172300,166409645,4920,4920,4920,4920,0
20240807,172200,166409645,4920,4920,4920,4920,0
20240807,172100,166409645,4920,4920,4920,4920,0
20240807,172000,166409645,4920,4920,4920,4920,0
20240807,171900,166409645,4920,4920,4920,4920,0
20240807,171800,166409645,4920,4920,4920,4920,0
20240807,171700,166409645,4920,4920,4920,4920,0
20240807,171600,166409645,4920,4920,4920,4920,0
20240807,171500,166409645,4920,4920,4920,4920,0
20240807,171400,166409645,4920,4920,4920,4920,0
20240807,171300,166409645,4920,4920,4920,4920,0
20240807,171200,166409645,4920,4920,4920,4920,0
20240807,171100,166409645,4920,4920,4920,4920,0
20240807,171000,166409645,4920,4920,4920,4920,0
20240807,170900,166409645,4920,4920,4920,4920,0
20240807,170800,166409645,4920,4920,4920,4920,0
20240807,170700,166409645,4920,4920,4920,4920,0
20240807,170600,166409645,4920,4920,4920,4920,0
20240807,170500,166409645,4920,4920,4920,4920,0
20240807,170400,166409645,4920,4920,4920,4920,0
20240807,170300,166409645,4920,4920,4920,4920,0
20240807,170200,166409645,4920,4920,4920,4920,0
20240807,170100,166409645,4920,4920,4920,4920,0
20240807,170000,166409645,4920,4920,4920,4920,0
20240807,165900,166409645,4920,4920,4920,4920,0
20240807,165800,166409645,4920,4920,4920,4920,0
20240807,165700,166409645,4920,4920,4920,4920,314
20240807,165600,166409645,4920,4920,4920,4920,0
20240807,165500,166409645,4920,4920,4920,4920,0
20240807,165400,166409645,4920,4920,4920,4920,0
20240807,165300,166409645,4920,4920,4920,4920,0
20240807,165200,166409645,4920,4920,4920,4920,0
20240807,165100,166409645,4920,4920,4920,4920,0
20240807,165000,166409645,4920,4920,4920,4920,0
20240807,164900,166409645,4920,4920,4920,4920,0
20240807,164800,166409645,4920,4920,4920,4920,0
20240807,164700,166409645,4920,4920,4920,4920,0
20240807,164600,166409645,4920,4920,4920,4920,0
20240807,164500,166409645,4920,4920,4920,4920,0
20240807,164400,166409645,4920,4920,4920,4920,0
20240807,164300,166409645,4920,4920,4920,4920,0
20240807,164200,166409645,4920,4920,4920,4920,0
20240807,164100,166409645,4920,4920,4920,4920,0
20240807,164000,166409645,4920,4920,4920,4920,0
20240807,163900,166409645,4920,4920,4920,4920,0
20240807,163800,166409645,4920,4920,4920,4920,0
20240807,163700,166409645,4920,4920,4920,4920,0
20240807,163600,166409645,4920,4920,4920,4920,0
20240807,163500,166409645,4920,4920,4920,4920,0
20240807,163400,166409645,4920,4920,4920,4920,0
20240807,163300,166409645,4920,4920,4920,4920,0
20240807,163200,166409645,4920,4920,4920,4920,0
20240807,163100,166409645,4920,4920,4920,4920,0
20240807,163000,166409645,4920,4920,4920,4920,0
20240807,162900,166409645,4920,4920,4920,4920,0
20240807,162800,166409645,4920,4920,4920,4920,0
20240807,162700,166409645,4920,4920,4920,4920,314
20240807,162600,166409645,4920,4920,4920,4920,0
20240807,162500,166409645,4920,4920,4920,4920,0
20240807,162400,166409645,4920,4920,4920,4920,0
20240807,162300,166409645,4920,4920,4920,4920,0
20240807,162200,166409645,4920,4920,4920,4920,0
20240807,162100,166409645,4920,4920,4920,4920,0
20240807,162000,166409645,4920,4920,4920,4920,0
20240807,161900,166409645,4920,4920,4920,4920,0
20240807,161800,166409645,4920,4920,4920,4920,0
20240807,161700,166409645,4920,4920,4920,4920,0
20240807,161600,166409645,4920,4920,4920,4920,0
20240807,161500,166409645,4920,4920,4920,4920,0
20240807,161400,166409645,4920,4920,4920,4920,0
20240807,161300,166409645,4920,4920,4920,4920,0
20240807,161200,166409645,4920,4920,4920,4920,0
20240807,161100,166409645,4920,4920,4920,4920,0
20240807,161000,166409645,4920,4920,4920,4920,0
20240807,160900,166409645,4920,4920,4920,4920,0
20240807,160800,166409645,4920,4920,4920,4920,0
20240807,160700,166409645,4920,4920,4920,4920,0
20240807,160600,166409645,4920,4920,4920,4920,0
20240807,160500,166409645,4920,4920,4920,4920,0
20240807,160400,166409645,4920,4920,4920,4920,0
20240807,160300,166409645,4920,4920,4920,4920,0
20240807,160200,166409645,4920,4920,4920,4920,0
20240807,160100,166409645,4920,4920,4920,4920,0
20240807,160000,166409645,4920,4920,4920,4920,0
20240807,155900,166409645,4920,4920,4920,4920,0
20240807,155800,166409645,4920,4920,4920,4920,0
20240807,155700,166409645,4920,4920,4920,4920,314
20240807,155600,166409645,4920,4920,4920,4920,0
20240807,155500,166409645,4920,4920,4920,4920,0
20240807,155400,166409645,4920,4920,4920,4920,0
20240807,155300,166409645,4920,4920,4920,4920,0
20240807,155200,166409645,4920,4920,4920,4920,0
20240807,155100,166409645,4920,4920,4920,4920,0
20240807,155000,166409645,4920,4920,4920,4920,0
20240807,154900,166409645,4920,4920,4920,4920,0
20240807,154800,166409645,4920,4920,4920,4920,0
20240807,154700,166409645,4920,4920,4920,4920,0
20240807,154600,166409645,4920,4920,4920,4920,0
20240807,154500,166409645,4920,4920,4920,4920,0
20240807,154400,166409645,4920,4920,4920,4920,0
20240807,154300,166409645,4920,4920,4920,4920,0
20240807,154200,166409645,4920,4920,4920,4920,0
20240807,154100,166409645,4920,4920,4920,4920,0
20240807,154000,166409645,4920,4920,4920,4920,0
20240807,153900,166409645,4920,4920,4920,4920,0
20240807,153800,166409645,4920,4920,4920,4920,0
20240807,153700,166409645,4920,4920,4920,4920,0
20240807,153600,166409645,4920,4920,4920,4920,0
20240807,153500,166409645,4920,4920,4920,4920,0
20240807,153400,166409645,4920,4920,4920,4920,0
20240807,153300,166409645,4920,4920,4920,4920,0
20240807,153200,166409645,4920,4920,4920,4920,0
20240807,153100,166409645,4920,4920,4920,4920,0
20240807,153000,166409645,4920,4920,4920,4920,314
20240807,152900,164864765,4910,4910,4910,4910,0
20240807,152800,164864765,4910,4910,4910,4910,0
20240807,152700,164864765,4910,4910,4910,4910,0
20240807,152600,164864765,4910,4910,4910,4910,0
20240807,152500,164864765,4910,4910,4910,4910,0
20240807,152400,164864765,4910,4910,4910,4910,0
20240807,152300,164864765,4910,4910,4910,4910,0
20240807,152200,164864765,4910,4910,4910,4910,0
20240807,152100,164864765,4910,4910,4910,4910,0
20240807,152000,164864765,4910,4910,4910,4910,0
20240807,151900,164864765,4910,4890,4910,4890,74
20240807,151800,164502885,4905,4905,4905,4905,0
20240807,151700,164502885,4905,4905,4905,4905,0
20240807,151600,164502885,4905,4905,4905,4905,0
20240807,151500,164502885,4905,4905,4905,4905,148
20240807,151400,163776945,4905,4905,4905,4905,0
20240807,151300,163776945,4905,4890,4905,4890,621
20240807,151200,160740240,4890,4890,4890,4890,0
20240807,151100,160740240,4890,4890,4890,4890,1
20240807,151000,160735350,4890,4890,4890,4890,313
20240807,150900,159204780,4890,4890,4890,4890,0
20240807,150800,159204780,4890,4890,4890,4890,0
20240807,150700,159204780,4890,4890,4890,4890,300
20240807,150600,157737780,4890,4890,4890,4890,0
20240807,150500,157737780,4890,4890,4890,4890,40
20240807,150400,157542180,4890,4890,4890,4890,48
20240807,150300,157307460,4910,4910,4910,4910,0
20240807,150200,157307460,4910,4910,4910,4910,1
20240807,150100,157302550,4890,4905,4905,4890,502
20240807,150000,154845030,4905,4905,4905,4905,41
20240807,145900,154643925,4905,4905,4905,4905,4
20240807,145800,154624305,4905,4905,4905,4905,0
20240807,145700,154624305,4905,4905,4905,4905,0
20240807,145600,154624305,4905,4905,4905,4905,150
20240807,145500,153888555,4910,4910,4910,4910,160
20240807,145400,153102955,4910,4910,4910,4910,0
20240807,145300,153102955,4910,4910,4910,4910,0
20240807,145200,153102955,4910,4910,4910,4910,57
20240807,145100,152823085,4910,4910,4910,4910,0
20240807,145000,152823085,4910,4910,4910,4910,0
20240807,144900,152823085,4910,4910,4910,4910,58
20240807,144800,152538305,4910,4910,4910,4910,0
20240807,144700,152538305,4910,4910,4910,4910,30
20240807,144600,152391005,4920,4920,4920,4920,0
20240807,144500,152391005,4920,4920,4920,4920,0
20240807,144400,152391005,4920,4920,4920,4920,0
20240807,144300,152391005,4920,4920,4920,4920,34
20240807,144200,152223725,4930,4930,4930,4930,0
20240807,144100,152223725,4930,4930,4930,4930,0
20240807,144000,152223725,4930,4930,4930,4930,0
20240807,143900,152223725,4930,4930,4930,4930,0
20240807,143800,152223725,4930,4930,4930,4930,0
20240807,143700,152223725,4930,4930,4930,4930,0
20240807,143600,152223725,4930,4930,4930,4930,0
20240807,143500,152223725,4930,4930,4930,4930,0
20240807,143400,152223725,4930,4930,4930,4930,0
20240807,143300,152223725,4930,4930,4930,4930,0
20240807,143200,152223725,4930,4930,4930,4930,0
20240807,143100,152223725,4930,4930,4930,4930,0
20240807,143000,152223725,4930,4930,4930,4930,0
20240807,142900,152223725,4930,4930,4930,4930,50
20240807,142800,151977225,4930,4930,4930,4930,0
20240807,142700,151977225,4930,4930,4930,4930,0
20240807,142600,151977225,4930,4930,4930,4930,0
20240807,142500,151977225,4930,4930,4930,4930,0
20240807,142400,151977225,4930,4930,4930,4930,0
20240807,142300,151977225,4930,4930,4930,4930,1
20240807,142200,151972295,4930,4930,4930,4930,0
20240807,142100,151972295,4930,4930,4930,4930,0
20240807,142000,151972295,4930,4930,4930,4930,0
20240807,141900,151972295,4930,4930,4930,4930,0
20240807,141800,151972295,4930,4930,4930,4930,0
20240807,141700,151972295,4930,4930,4930,4930,0
20240807,141600,151972295,4930,4930,4930,4930,0
20240807,141500,151972295,4930,4930,4930,4930,0
20240807,141400,151972295,4930,4930,4930,4930,0
20240807,141300,151972295,4930,4930,4930,4930,0
20240807,141200,151972295,4930,4930,4930,4930,5
20240807,141100,151947645,4930,4930,4930,4930,0
20240807,141000,151947645,4930,4930,4930,4930,0
20240807,140900,151947645,4930,4930,4930,4930,0
20240807,140800,151947645,4930,4930,4930,4930,1
20240807,140700,151942715,4930,4930,4930,4930,0
20240807,140600,151942715,4930,4930,4930,4930,0
20240807,140500,151942715,4930,4930,4930,4930,0
20240807,140400,151942715,4930,4930,4930,4930,0
20240807,140300,151942715,4930,4930,4930,4930,0
20240807,140200,151942715,4930,4930,4930,4930,3
20240807,140100,151927925,4930,4930,4930,4930,0
20240807,140000,151927925,4930,4930,4930,4930,100
20240807,135900,151434925,4930,4930,4930,4930,0
20240807,135800,151434925,4930,4930,4930,4930,0
20240807,135700,151434925,4930,4930,4930,4930,0
20240807,135600,151434925,4930,4930,4930,4930,0
20240807,135500,151434925,4930,4930,4930,4930,0
20240807,135400,151434925,4930,4930,4930,4930,100
20240807,135300,150941925,4940,4940,4940,4940,100
20240807,135200,150447925,4940,4940,4940,4940,0
20240807,135100,150447925,4940,4940,4940,4940,0
20240807,135000,150447925,4940,4925,4940,4925,1551
20240807,134900,142791840,4925,4925,4925,4925,0
20240807,134800,142791840,4925,4925,4925,4925,0
20240807,134700,142791840,4925,4925,4925,4925,0
20240807,134600,142791840,4925,4925,4925,4925,1
20240807,134500,142786915,4920,4920,4920,4920,203
20240807,134400,141788155,4895,4895,4895,4895,0
20240807,134300,141788155,4895,4895,4895,4895,0
20240807,134200,141788155,4895,4895,4895,4895,0
20240807,134100,141788155,4895,4895,4895,4895,0
20240807,134000,141788155,4895,4900,4900,4895,880
20240807,133900,137479250,4900,4900,4900,4900,0
20240807,133800,137479250,4900,4900,4900,4900,0
20240807,133700,137479250,4900,4900,4900,4900,0
20240807,133600,137479250,4900,4900,4900,4900,0
20240807,133500,137479250,4900,4900,4900,4900,0
20240807,133400,137479250,4900,4900,4900,4900,0
20240807,133300,137479250,4900,4900,4900,4900,0
20240807,133200,137479250,4900,4900,4900,4900,0
20240807,133100,137479250,4900,4900,4900,4900,1
20240807,133000,137474350,4900,4900,4900,4900,0
20240807,132900,137474350,4900,4900,4900,4900,0
20240807,132800,137474350,4900,4900,4900,4900,0
20240807,132700,137474350,4900,4900,4900,4900,0
20240807,132600,137474350,4900,4910,4910,4900,300
20240807,132500,136003045,4915,4915,4915,4915,0
20240807,132400,136003045,4915,4915,4915,4915,1
20240807,132300,135998130,4910,4910,4910,4910,0
20240807,132200,135998130,4910,4910,4910,4910,0
20240807,132100,135998130,4910,4910,4910,4910,5
20240807,132000,135973580,4910,4910,4910,4910,0
20240807,131900,135973580,4910,4910,4910,4910,0
20240807,131800,135973580,4910,4910,4910,4910,0
20240807,131700,135973580,4910,4910,4910,4910,0
20240807,131600,135973580,4910,4910,4910,4910,0
20240807,131500,135973580,4910,4910,4910,4910,0
20240807,131400,135973580,4910,4910,4910,4910,0
20240807,131300,135973580,4910,4910,4910,4910,0
20240807,131200,135973580,4910,4910,4910,4910,0
20240807,131100,135973580,4910,4910,4910,4910,0
20240807,131000,135973580,4910,4910,4910,4910,0
20240807,130900,135973580,4910,4910,4910,4910,0
20240807,130800,135973580,4910,4910,4910,4910,0
20240807,130700,135973580,4910,4910,4910,4910,0
20240807,130600,135973580,4910,4910,4910,4910,500
20240807,130500,133518580,4920,4920,4920,4920,0
20240807,130400,133518580,4920,4920,4920,4920,0
20240807,130300,133518580,4920,4920,4920,4920,0
20240807,130200,133518580,4920,4920,4920,4920,0
20240807,130100,133518580,4920,4920,4920,4920,0
20240807,130000,133518580,4920,4920,4920,4920,0
20240807,125900,133518580,4920,4920,4920,4920,0
20240807,125800,133518580,4920,4920,4920,4920,0
20240807,125700,133518580,4920,4920,4920,4920,0
20240807,125600,133518580,4920,4920,4920,4920,5
20240807,125500,133493980,4920,4920,4920,4920,0
20240807,125400,133493980,4920,4920,4920,4920,0
20240807,125300,133493980,4920,4920,4920,4920,0
20240807,125200,133493980,4920,4920,4920,4920,0
20240807,125100,133493980,4920,4920,4920,4920,5
20240807,125000,133469380,4925,4925,4925,4925,0
20240807,124900,133469380,4925,4925,4925,4925,0
20240807,124800,133469380,4925,4925,4925,4925,0
20240807,124700,133469380,4925,4925,4925,4925,0
20240807,124600,133469380,4925,4925,4925,4925,0
20240807,124500,133469380,4925,4925,4925,4925,0
20240807,124400,133469380,4925,4925,4925,4925,0
20240807,124300,133469380,4925,4925,4925,4925,5
20240807,124200,133444755,4925,4925,4925,4925,0
20240807,124100,133444755,4925,4925,4925,4925,0
20240807,124000,133444755,4925,4925,4925,4925,0
20240807,123900,133444755,4925,4925,4925,4925,5
20240807,123800,133420130,4925,4925,4925,4925,0
20240807,123700,133420130,4925,4925,4925,4925,5
20240807,123600,133395505,4925,4925,4925,4925,0
20240807,123500,133395505,4925,4925,4925,4925,0
20240807,123400,133395505,4925,4925,4925,4925,0
20240807,123300,133395505,4925,4925,4925,4925,5
20240807,123200,133370880,4925,4925,4925,4925,0
20240807,123100,133370880,4925,4925,4925,4925,6
20240807,123000,133341330,4925,4925,4925,4925,0
20240807,122900,133341330,4925,4925,4925,4925,34
20240807,122800,133173880,4925,4925,4925,4925,0
20240807,122700,133173880,4925,4925,4925,4925,0
20240807,122600,133173880,4925,4925,4925,4925,0
20240807,122500,133173880,4925,4925,4925,4925,0
20240807,122400,133173880,4925,4925,4925,4925,5
20240807,122300,133149255,4925,4925,4925,4925,0
20240807,122200,133149255,4925,4925,4925,4925,0
20240807,122100,133149255,4925,4925,4925,4925,0
20240807,122000,133149255,4925,4925,4925,4925,0
20240807,121900,133149255,4925,4925,4925,4925,0
20240807,121800,133149255,4925,4925,4925,4925,50
20240807,121700,132903005,4930,4930,4930,4930,0
20240807,121600,132903005,4930,4930,4930,4930,0
20240807,121500,132903005,4930,4930,4930,4930,10
20240807,121400,132853705,4925,4925,4925,4925,150
20240807,121300,132114955,4925,4925,4925,4925,0
20240807,121200,132114955,4925,4925,4925,4925,0
20240807,121100,132114955,4925,4925,4925,4925,0
20240807,121000,132114955,4925,4925,4925,4925,0
20240807,120900,132114955,4925,4925,4925,4925,184
20240807,120800,131208755,4895,4895,4895,4895,129
20240807,120700,130577300,4925,4925,4925,4925,0
20240807,120600,130577300,4925,4925,4925,4925,0
20240807,120500,130577300,4925,4925,4925,4925,0
20240807,120400,130577300,4925,4925,4925,4925,5
20240807,120300,130552675,4925,4925,4925,4925,0
20240807,120200,130552675,4925,4925,4925,4925,0
20240807,120100,130552675,4925,4925,4925,4925,0
20240807,120000,130552675,4925,4900,4925,4900,151
20240807,115900,129812750,4900,4900,4900,4900,0
20240807,115800,129812750,4900,4920,4920,4900,235
20240807,115700,128659930,4920,4920,4920,4920,100
20240807,115600,128167930,4920,4920,4920,4920,0
20240807,115500,128167930,4920,4920,4920,4920,1
20240807,115400,128163010,4930,4930,4930,4930,0
20240807,115300,128163010,4930,4930,4930,4930,0
20240807,115200,128163010,4930,4930,4930,4930,0
20240807,115100,128163010,4930,4930,4930,4930,409
20240807,115000,126146640,4930,4930,4930,4930,100
20240807,114900,125653640,4920,4920,4920,4920,0
20240807,114800,125653640,4920,4920,4920,4920,0
20240807,114700,125653640,4920,4920,4920,4920,0
20240807,114600,125653640,4920,4920,4920,4920,0
20240807,114500,125653640,4920,4920,4920,4920,0
20240807,114400,125653640,4920,4920,4920,4920,0
20240807,114300,125653640,4920,4920,4920,4920,0
20240807,114200,125653640,4920,4920,4920,4920,0
20240807,114100,125653640,4920,4920,4920,4920,0
20240807,114000,125653640,4920,4920,4920,4920,0
20240807,113900,125653640,4920,4920,4920,4920,0
20240807,113800,125653640,4920,4920,4920,4920,0
20240807,113700,125653640,4920,4920,4920,4920,10
20240807,113600,125604440,4915,4915,4915,4915,0
20240807,113500,125604440,4915,4915,4915,4915,5
20240807,113400,125579865,4900,4900,4900,4900,180
20240807,113300,124697865,4915,4915,4915,4915,21
20240807,113200,124594650,4915,4915,4915,4915,0
20240807,113100,124594650,4915,4915,4915,4915,0
20240807,113000,124594650,4915,4915,4915,4915,0
20240807,112900,124594650,4915,4915,4915,4915,0
20240807,112800,124594650,4915,4915,4915,4915,0
20240807,112700,124594650,4915,4915,4915,4915,50
20240807,112600,124348900,4915,4915,4915,4915,0
20240807,112500,124348900,4915,4915,4915,4915,10
20240807,112400,124299750,4920,4920,4920,4920,0
20240807,112300,124299750,4920,4920,4920,4920,0
20240807,112200,124299750,4920,4920,4920,4920,40
20240807,112100,124102950,4925,4925,4925,4925,0
20240807,112000,124102950,4925,4925,4925,4925,0
20240807,111900,124102950,4925,4920,4925,4920,3
20240807,111800,124088180,4905,4905,4905,4905,0
20240807,111700,124088180,4905,4905,4905,4905,0
20240807,111600,124088180,4905,4905,4905,4905,0
20240807,111500,124088180,4905,4905,4905,4905,600
20240807,111400,121145180,4910,4910,4910,4910,0
20240807,111300,121145180,4910,4910,4910,4910,200
20240807,111200,120163180,4925,4925,4925,4925,0
20240807,111100,120163180,4925,4925,4925,4925,0
20240807,111000,120163180,4925,4925,4925,4925,0
20240807,110900,120163180,4925,4925,4925,4925,0
20240807,110800,120163180,4925,4925,4925,4925,0
20240807,110700,120163180,4925,4925,4925,4925,0
20240807,110600,120163180,4925,4925,4925,4925,52
20240807,110500,119907080,4925,4925,4925,4925,0
20240807,110400,119907080,4925,4925,4925,4925,0
20240807,110300,119907080,4925,4925,4925,4925,0
20240807,110200,119907080,4925,4925,4925,4925,0
20240807,110100,119907080,4925,4925,4925,4925,10
20240807,110000,119857830,4930,4930,4930,4930,15
20240807,105900,119783880,4930,4930,4930,4930,0
20240807,105800,119783880,4930,4930,4930,4930,410
20240807,105700,117762580,4930,4930,4930,4930,0
20240807,105600,117762580,4930,4930,4930,4930,0
20240807,105500,117762580,4930,4905,4930,4905,2
20240807,105400,117752745,4910,4910,4910,4910,0
20240807,105300,117752745,4910,4910,4910,4910,200
20240807,105200,116770745,4910,4910,4910,4910,18
20240807,105100,116682365,4920,4920,4920,4920,0
20240807,105000,116682365,4920,4920,4920,4920,0
20240807,104900,116682365,4920,4920,4920,4920,300
20240807,104800,115206365,4915,4915,4915,4915,838
20240807,104700,111087595,4915,4915,4915,4915,0
20240807,104600,111087595,4915,4915,4915,4915,0
20240807,104500,111087595,4915,4915,4915,4915,362
20240807,104400,109308365,4915,4915,4915,4915,3
20240807,104300,109293620,4915,4915,4915,4915,107
20240807,104200,108767715,4915,4915,4915,4915,0
20240807,104100,108767715,4915,4915,4915,4915,77
20240807,104000,108389260,4910,4910,4910,4910,0
20240807,103900,108389260,4910,4910,4910,4910,0
20240807,103800,108389260,4910,4910,4910,4910,0
20240807,103700,108389260,4910,4910,4910,4910,0
20240807,103600,108389260,4910,4910,4910,4910,0
20240807,103500,108389260,4910,4910,4910,4910,0
20240807,103400,108389260,4910,4910,4910,4910,45
20240807,103300,108168310,4930,4930,4930,4930,0
20240807,103200,108168310,4930,4930,4930,4930,0
20240807,103100,108168310,4930,4930,4930,4930,0
20240807,103000,108168310,4930,4930,4930,4930,0
20240807,102900,108168310,4930,4930,4930,4930,0
20240807,102800,108168310,4930,4930,4930,4930,0
20240807,102700,108168310,4930,4930,4930,4930,0
20240807,102600,108168310,4930,4930,4930,4930,202
20240807,102500,107172450,4930,4930,4930,4930,0
20240807,102400,107172450,4930,4930,4930,4930,1
20240807,102300,107167520,4920,4920,4920,4920,0
20240807,102200,107167520,4920,4910,4930,4910,2045
20240807,102100,97114540,4900,4900,4900,4900,368
20240807,102000,95311340,4895,4895,4895,4895,334
20240807,101900,93676410,4895,4895,4895,4895,0
20240807,101800,93676410,4895,4895,4895,4895,0
20240807,101700,93676410,4895,4895,4895,4895,8
20240807,101600,93637250,4875,4875,4875,4875,0
20240807,101500,93637250,4875,4875,4875,4875,100
20240807,101400,93149750,4875,4875,4875,4875,20
20240807,101300,93052250,4875,4875,4875,4875,80
20240807,101200,92662250,4875,4875,4875,4875,0
20240807,101100,92662250,4875,4895,4895,4875,27
20240807,101000,92530585,4895,4895,4895,4895,0
20240807,100900,92530585,4895,4895,4895,4895,40
20240807,100800,92334785,4895,4895,4895,4895,1
20240807,100700,92329890,4895,4895,4895,4895,30
20240807,100600,92183040,4895,4895,4895,4895,0
20240807,100500,92183040,4895,4890,4895,4890,635
20240807,100400,89075135,4890,4890,4890,4890,25
20240807,100300,88952885,4890,4890,4890,4890,10
20240807,100200,88903985,4890,4890,4890,4890,16
20240807,100100,88825745,4870,4870,4870,4870,532
20240807,100000,86234905,4890,4890,4890,4890,1
20240807,095900,86230015,4890,4890,4890,4890,0
20240807,095800,86230015,4890,4890,4890,4890,100
20240807,095700,85741015,4890,4890,4890,4890,0
20240807,095600,85741015,4890,4890,4890,4890,43
20240807,095500,85530745,4895,4860,4895,4860,561
20240807,095400,82793250,4880,4880,4880,4880,10
20240807,095300,82744450,4880,4885,4885,4880,1574
20240807,095200,75062415,4885,4885,4885,4885,1
20240807,095100,75057530,4885,4885,4885,4885,0
20240807,095000,75057530,4885,4885,4885,4885,1
20240807,094900,75052645,4895,4895,4895,4895,261
20240807,094800,73775050,4900,4900,4900,4900,1
20240807,094700,73770150,4900,4895,4900,4895,1036
20240807,094600,68697960,4895,4880,4895,4880,361
20240807,094500,66935990,4880,4880,4885,4880,2078
20240807,094400,56791750,4880,4880,4880,4880,1
20240807,094300,56786870,4860,4860,4875,4860,2362
20240807,094200,45283070,4860,4860,4860,4860,343
20240807,094100,43616090,4860,4860,4860,4860,0
20240807,094000,43616090,4860,4860,4860,4860,100
20240807,093900,43130090,4860,4860,4860,4860,1
20240807,093800,43125230,4840,4840,4840,4840,0
20240807,093700,43125230,4840,4840,4840,4840,0
20240807,093600,43125230,4840,4840,4840,4840,200
20240807,093500,42157230,4840,4840,4840,4840,0
20240807,093400,42157230,4840,4840,4840,4840,720
20240807,093300,38672430,4860,4860,4860,4860,1
20240807,093200,38667570,4865,4865,4865,4865,0
20240807,093100,38667570,4865,4865,4865,4865,341
20240807,093000,37008605,4865,4865,4865,4865,0
20240807,092900,37008605,4865,4840,4865,4840,1326
20240807,092800,30585385,4840,4840,4840,4840,0
20240807,092700,30585385,4840,4840,4840,4840,1072
20240807,092600,25396905,4840,4840,4845,4840,896
20240807,092500,21058010,4840,4835,4840,4835,372
20240807,092400,19258645,4835,4830,4840,4830,1644
20240807,092300,11307435,4815,4815,4815,4815,28
20240807,092200,11172615,4815,4815,4815,4815,1
20240807,092100,11167800,4810,4810,4810,4810,59
20240807,092000,10884010,4810,4805,4810,4800,110
20240807,091900,10355420,4800,4800,4800,4800,10
20240807,091800,10307420,4800,4805,4805,4800,429
20240807,091700,8248070,4810,4810,4810,4810,0
20240807,091600,8248070,4810,4810,4810,4810,0
20240807,091500,8248070,4810,4810,4810,4810,0
20240807,091400,8248070,4810,4810,4810,4810,0
20240807,091300,8248070,4810,4810,4810,4810,1
20240807,091200,8243260,4810,4805,4810,4805,72
20240807,091100,7897295,4800,4795,4800,4795,373
20240807,091000,6106900,4795,4795,4795,4795,4
20240807,090900,6087720,4795,4795,4795,4795,44
20240807,090800,5876740,4795,4795,4795,4795,1
20240807,090700,5871945,4790,4790,4790,4790,20
20240807,090600,5776145,4790,4790,4790,4790,0
20240807,090500,5776145,4790,4790,4790,4790,319
20240807,090400,4248135,4785,4785,4785,4785,1
20240807,090300,4243350,4790,4790,4790,4790,0
20240807,090200,4243350,4790,4790,4790,4790,0
20240807,090100,4243350,4790,4790,4790,4790,1
20240807,090000,4238560,4720,4720,4720,4720,898