KissMeData/040160/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192200,16276990,2750,2750,2750,2750,1721
20240812,192100,16276990,2750,2750,2750,2750,0
20240812,192000,16276990,2750,2750,2750,2750,0
20240812,191900,16276990,2750,2750,2750,2750,0
20240812,191800,16276990,2750,2750,2750,2750,0
20240812,191700,16276990,2750,2750,2750,2750,0
20240812,191600,16276990,2750,2750,2750,2750,0
20240812,191500,16276990,2750,2750,2750,2750,0
20240812,191400,16276990,2750,2750,2750,2750,0
20240812,191300,16276990,2750,2750,2750,2750,0
20240812,191200,16276990,2750,2750,2750,2750,0
20240812,191100,16276990,2750,2750,2750,2750,0
20240812,191000,16276990,2750,2750,2750,2750,0
20240812,190900,16276990,2750,2750,2750,2750,0
20240812,190800,16276990,2750,2750,2750,2750,0
20240812,190700,16276990,2750,2750,2750,2750,0
20240812,190600,16276990,2750,2750,2750,2750,0
20240812,190500,16276990,2750,2750,2750,2750,0
20240812,190400,16276990,2750,2750,2750,2750,0
20240812,190300,16276990,2750,2750,2750,2750,0
20240812,190200,16276990,2750,2750,2750,2750,0
20240812,190100,16276990,2750,2750,2750,2750,0
20240812,190000,16276990,2750,2750,2750,2750,0
20240812,185900,16276990,2750,2750,2750,2750,0
20240812,185800,16276990,2750,2750,2750,2750,0
20240812,185700,16276990,2750,2750,2750,2750,0
20240812,185600,16276990,2750,2750,2750,2750,0
20240812,185500,16276990,2750,2750,2750,2750,0
20240812,185400,16276990,2750,2750,2750,2750,0
20240812,185300,16276990,2750,2750,2750,2750,0
20240812,185200,16276990,2750,2750,2750,2750,1721
20240812,185100,16276990,2750,2750,2750,2750,0
20240812,185000,16276990,2750,2750,2750,2750,0
20240812,184900,16276990,2750,2750,2750,2750,0
20240812,184800,16276990,2750,2750,2750,2750,0
20240812,184700,16276990,2750,2750,2750,2750,0
20240812,184600,16276990,2750,2750,2750,2750,0
20240812,184500,16276990,2750,2750,2750,2750,0
20240812,184400,16276990,2750,2750,2750,2750,0
20240812,184300,16276990,2750,2750,2750,2750,0
20240812,184200,16276990,2750,2750,2750,2750,0
20240812,184100,16276990,2750,2750,2750,2750,0
20240812,184000,16276990,2750,2750,2750,2750,0
20240812,183900,16276990,2750,2750,2750,2750,0
20240812,183800,16276990,2750,2750,2750,2750,0
20240812,183700,16276990,2750,2750,2750,2750,0
20240812,183600,16276990,2750,2750,2750,2750,0
20240812,183500,16276990,2750,2750,2750,2750,0
20240812,183400,16276990,2750,2750,2750,2750,0
20240812,183300,16276990,2750,2750,2750,2750,0
20240812,183200,16276990,2750,2750,2750,2750,0
20240812,183100,16276990,2750,2750,2750,2750,0
20240812,183000,16276990,2750,2750,2750,2750,0
20240812,182900,16276990,2750,2750,2750,2750,0
20240812,182800,16276990,2750,2750,2750,2750,0
20240812,182700,16276990,2750,2750,2750,2750,0
20240812,182600,16276990,2750,2750,2750,2750,0
20240812,182500,16276990,2750,2750,2750,2750,0
20240812,182400,16276990,2750,2750,2750,2750,0
20240812,182300,16276990,2750,2750,2750,2750,0
20240812,182200,16276990,2750,2750,2750,2750,1721
20240812,182100,16276990,2750,2750,2750,2750,0
20240812,182000,16276990,2750,2750,2750,2750,0
20240812,181900,16276990,2750,2750,2750,2750,0
20240812,181800,16276990,2750,2750,2750,2750,0
20240812,181700,16276990,2750,2750,2750,2750,0
20240812,181600,16276990,2750,2750,2750,2750,0
20240812,181500,16276990,2750,2750,2750,2750,0
20240812,181400,16276990,2750,2750,2750,2750,0
20240812,181300,16276990,2750,2750,2750,2750,0
20240812,181200,16276990,2750,2750,2750,2750,0
20240812,181100,16276990,2750,2750,2750,2750,0
20240812,181000,16276990,2750,2750,2750,2750,0
20240812,180900,16276990,2750,2750,2750,2750,0
20240812,180800,16276990,2750,2750,2750,2750,0
20240812,180700,16276990,2750,2750,2750,2750,0
20240812,180600,16276990,2750,2750,2750,2750,0
20240812,180500,16276990,2750,2750,2750,2750,0
20240812,180400,16276990,2750,2750,2750,2750,0
20240812,180300,16276990,2750,2750,2750,2750,0
20240812,180200,16276990,2750,2750,2750,2750,0
20240812,180100,16276990,2750,2750,2750,2750,0
20240812,180000,16276990,2750,2750,2750,2750,0
20240812,175900,16276990,2750,2750,2750,2750,0
20240812,175800,16276990,2750,2750,2750,2750,0
20240812,175700,16276990,2750,2750,2750,2750,0
20240812,175600,16276990,2750,2750,2750,2750,0
20240812,175500,16276990,2750,2750,2750,2750,0
20240812,175400,16276990,2750,2750,2750,2750,0
20240812,175300,16276990,2750,2750,2750,2750,0
20240812,175200,16276990,2750,2750,2750,2750,1721
20240812,175100,16276990,2750,2750,2750,2750,0
20240812,175000,16276990,2750,2750,2750,2750,0
20240812,174900,16276990,2750,2750,2750,2750,0
20240812,174800,16276990,2750,2750,2750,2750,0
20240812,174700,16276990,2750,2750,2750,2750,0
20240812,174600,16276990,2750,2750,2750,2750,0
20240812,174500,16276990,2750,2750,2750,2750,0
20240812,174400,16276990,2750,2750,2750,2750,0
20240812,174300,16276990,2750,2750,2750,2750,0
20240812,174200,16276990,2750,2750,2750,2750,0
20240812,174100,16276990,2750,2750,2750,2750,0
20240812,174000,16276990,2750,2750,2750,2750,0
20240812,173900,16276990,2750,2750,2750,2750,0
20240812,173800,16276990,2750,2750,2750,2750,0
20240812,173700,16276990,2750,2750,2750,2750,0
20240812,173600,16276990,2750,2750,2750,2750,0
20240812,173500,16276990,2750,2750,2750,2750,0
20240812,173400,16276990,2750,2750,2750,2750,0
20240812,173300,16276990,2750,2750,2750,2750,0
20240812,173200,16276990,2750,2750,2750,2750,0
20240812,173100,16276990,2750,2750,2750,2750,0
20240812,173000,16276990,2750,2750,2750,2750,0
20240812,172900,16276990,2750,2750,2750,2750,0
20240812,172800,16276990,2750,2750,2750,2750,0
20240812,172700,16276990,2750,2750,2750,2750,0
20240812,172600,16276990,2750,2750,2750,2750,0
20240812,172500,16276990,2750,2750,2750,2750,0
20240812,172400,16276990,2750,2750,2750,2750,0
20240812,172300,16276990,2750,2750,2750,2750,0
20240812,172200,16276990,2750,2750,2750,2750,1721
20240812,172100,16276990,2750,2750,2750,2750,0
20240812,172000,16276990,2750,2750,2750,2750,0
20240812,171900,16276990,2750,2750,2750,2750,0
20240812,171800,16276990,2750,2750,2750,2750,0
20240812,171700,16276990,2750,2750,2750,2750,0
20240812,171600,16276990,2750,2750,2750,2750,0
20240812,171500,16276990,2750,2750,2750,2750,0
20240812,171400,16276990,2750,2750,2750,2750,0
20240812,171300,16276990,2750,2750,2750,2750,0
20240812,171200,16276990,2750,2750,2750,2750,0
20240812,171100,16276990,2750,2750,2750,2750,0
20240812,171000,16276990,2750,2750,2750,2750,0
20240812,170900,16276990,2750,2750,2750,2750,0
20240812,170800,16276990,2750,2750,2750,2750,0
20240812,170700,16276990,2750,2750,2750,2750,0
20240812,170600,16276990,2750,2750,2750,2750,0
20240812,170500,16276990,2750,2750,2750,2750,0
20240812,170400,16276990,2750,2750,2750,2750,0
20240812,170300,16276990,2750,2750,2750,2750,0
20240812,170200,16276990,2750,2750,2750,2750,0
20240812,170100,16276990,2750,2750,2750,2750,0
20240812,170000,16276990,2750,2750,2750,2750,0
20240812,165900,16276990,2750,2750,2750,2750,0
20240812,165800,16276990,2750,2750,2750,2750,0
20240812,165700,16276990,2750,2750,2750,2750,0
20240812,165600,16276990,2750,2750,2750,2750,0
20240812,165500,16276990,2750,2750,2750,2750,0
20240812,165400,16276990,2750,2750,2750,2750,0
20240812,165300,16276990,2750,2750,2750,2750,0
20240812,165200,16276990,2750,2750,2750,2750,1721
20240812,165100,16276990,2750,2750,2750,2750,0
20240812,165000,16276990,2750,2750,2750,2750,0
20240812,164900,16276990,2750,2750,2750,2750,0
20240812,164800,16276990,2750,2750,2750,2750,0
20240812,164700,16276990,2750,2750,2750,2750,0
20240812,164600,16276990,2750,2750,2750,2750,0
20240812,164500,16276990,2750,2750,2750,2750,0
20240812,164400,16276990,2750,2750,2750,2750,0
20240812,164300,16276990,2750,2750,2750,2750,0
20240812,164200,16276990,2750,2750,2750,2750,0
20240812,164100,16276990,2750,2750,2750,2750,0
20240812,164000,16276990,2750,2750,2750,2750,0
20240812,163900,16276990,2750,2750,2750,2750,0
20240812,163800,16276990,2750,2750,2750,2750,0
20240812,163700,16276990,2750,2750,2750,2750,0
20240812,163600,16276990,2750,2750,2750,2750,0
20240812,163500,16276990,2750,2750,2750,2750,0
20240812,163400,16276990,2750,2750,2750,2750,0
20240812,163300,16276990,2750,2750,2750,2750,0
20240812,163200,16276990,2750,2750,2750,2750,0
20240812,163100,16276990,2750,2750,2750,2750,0
20240812,163000,16276990,2750,2750,2750,2750,0
20240812,162900,16276990,2750,2750,2750,2750,0
20240812,162800,16276990,2750,2750,2750,2750,0
20240812,162700,16276990,2750,2750,2750,2750,0
20240812,162600,16276990,2750,2750,2750,2750,0
20240812,162500,16276990,2750,2750,2750,2750,0
20240812,162400,16276990,2750,2750,2750,2750,0
20240812,162300,16276990,2750,2750,2750,2750,0
20240812,162200,16276990,2750,2750,2750,2750,1721
20240812,162100,16276990,2750,2750,2750,2750,0
20240812,162000,16276990,2750,2750,2750,2750,0
20240812,161900,16276990,2750,2750,2750,2750,0
20240812,161800,16276990,2750,2750,2750,2750,0
20240812,161700,16276990,2750,2750,2750,2750,0
20240812,161600,16276990,2750,2750,2750,2750,0
20240812,161500,16276990,2750,2750,2750,2750,0
20240812,161400,16276990,2750,2750,2750,2750,0
20240812,161300,16276990,2750,2750,2750,2750,0
20240812,161200,16276990,2750,2750,2750,2750,0
20240812,161100,16276990,2750,2750,2750,2750,0
20240812,161000,16276990,2750,2750,2750,2750,0
20240812,160900,16276990,2750,2750,2750,2750,0
20240812,160800,16276990,2750,2750,2750,2750,0
20240812,160700,16276990,2750,2750,2750,2750,0
20240812,160600,16276990,2750,2750,2750,2750,0
20240812,160500,16276990,2750,2750,2750,2750,0
20240812,160400,16276990,2750,2750,2750,2750,0
20240812,160300,16276990,2750,2750,2750,2750,0
20240812,160200,16276990,2750,2750,2750,2750,0
20240812,160100,16276990,2750,2750,2750,2750,0
20240812,160000,16276990,2750,2750,2750,2750,0
20240812,155900,16276990,2750,2750,2750,2750,0
20240812,155800,16276990,2750,2750,2750,2750,0
20240812,155700,16276990,2750,2750,2750,2750,0
20240812,155600,16276990,2750,2750,2750,2750,0
20240812,155500,16276990,2750,2750,2750,2750,0
20240812,155400,16276990,2750,2750,2750,2750,0
20240812,155300,16276990,2750,2750,2750,2750,0
20240812,155200,16276990,2750,2750,2750,2750,1721
20240812,155100,16276990,2750,2750,2750,2750,0
20240812,155000,16276990,2750,2750,2750,2750,0
20240812,154900,16276990,2750,2750,2750,2750,0
20240812,154800,16276990,2750,2750,2750,2750,0
20240812,154700,16276990,2750,2750,2750,2750,0
20240812,154600,16276990,2750,2750,2750,2750,0
20240812,154500,16276990,2750,2750,2750,2750,0
20240812,154400,16276990,2750,2750,2750,2750,0
20240812,154300,16276990,2750,2750,2750,2750,0
20240812,154200,16276990,2750,2750,2750,2750,0
20240812,154100,16276990,2750,2750,2750,2750,0
20240812,154000,16276990,2750,2750,2750,2750,0
20240812,153900,16276990,2750,2750,2750,2750,0
20240812,153800,16276990,2750,2750,2750,2750,0
20240812,153700,16276990,2750,2750,2750,2750,0
20240812,153600,16276990,2750,2750,2750,2750,0
20240812,153500,16276990,2750,2750,2750,2750,0
20240812,153400,16276990,2750,2750,2750,2750,0
20240812,153300,16276990,2750,2750,2750,2750,0
20240812,153200,16276990,2750,2750,2750,2750,0
20240812,153100,16276990,2750,2750,2750,2750,0
20240812,153000,16276990,2750,2750,2750,2750,1721
20240812,152900,11544240,2750,2750,2750,2750,0
20240812,152800,11544240,2750,2750,2750,2750,0
20240812,152700,11544240,2750,2750,2750,2750,0
20240812,152600,11544240,2750,2750,2750,2750,0
20240812,152500,11544240,2750,2750,2750,2750,0
20240812,152400,11544240,2750,2750,2750,2750,0
20240812,152300,11544240,2750,2750,2750,2750,0
20240812,152200,11544240,2750,2750,2750,2750,0
20240812,152100,11544240,2750,2750,2750,2750,0
20240812,152000,11544240,2750,2750,2750,2750,0
20240812,151900,11544240,2750,2750,2750,2750,0
20240812,151800,11544240,2750,2750,2750,2750,0
20240812,151700,11544240,2750,2750,2750,2750,37
20240812,151600,11442490,2745,2745,2745,2745,0
20240812,151500,11442490,2745,2745,2745,2745,0
20240812,151400,11442490,2745,2745,2745,2745,3
20240812,151300,11434255,2745,2745,2745,2745,0
20240812,151200,11434255,2745,2745,2745,2745,0
20240812,151100,11434255,2745,2745,2745,2745,0
20240812,151000,11434255,2745,2745,2745,2745,0
20240812,150900,11434255,2745,2745,2745,2745,0
20240812,150800,11434255,2745,2745,2745,2745,0
20240812,150700,11434255,2745,2745,2745,2745,0
20240812,150600,11434255,2745,2745,2745,2745,0
20240812,150500,11434255,2745,2745,2745,2745,0
20240812,150400,11434255,2745,2745,2745,2745,0
20240812,150300,11434255,2745,2745,2745,2745,0
20240812,150200,11434255,2745,2745,2745,2745,0
20240812,150100,11434255,2745,2745,2745,2745,0
20240812,150000,11434255,2745,2745,2745,2745,0
20240812,145900,11434255,2745,2745,2745,2745,0
20240812,145800,11434255,2745,2745,2745,2745,0
20240812,145700,11434255,2745,2745,2745,2745,0
20240812,145600,11434255,2745,2745,2745,2745,0
20240812,145500,11434255,2745,2745,2745,2745,331
20240812,145400,10525660,2740,2740,2740,2740,0
20240812,145300,10525660,2740,2740,2740,2740,0
20240812,145200,10525660,2740,2740,2740,2740,1
20240812,145100,10522920,2730,2730,2730,2730,0
20240812,145000,10522920,2730,2730,2730,2730,0
20240812,144900,10522920,2730,2730,2730,2730,0
20240812,144800,10522920,2730,2730,2730,2730,120
20240812,144700,10195320,2745,2745,2745,2745,0
20240812,144600,10195320,2745,2745,2745,2745,0
20240812,144500,10195320,2745,2745,2745,2745,0
20240812,144400,10195320,2745,2745,2745,2745,0
20240812,144300,10195320,2745,2745,2745,2745,0
20240812,144200,10195320,2745,2745,2745,2745,0
20240812,144100,10195320,2745,2745,2745,2745,0
20240812,144000,10195320,2745,2745,2745,2745,0
20240812,143900,10195320,2745,2745,2745,2745,100
20240812,143800,9920820,2745,2745,2745,2745,0
20240812,143700,9920820,2745,2745,2745,2745,0
20240812,143600,9920820,2745,2745,2745,2745,0
20240812,143500,9920820,2745,2745,2745,2745,0
20240812,143400,9920820,2745,2745,2745,2745,0
20240812,143300,9920820,2745,2745,2745,2745,40
20240812,143200,9811020,2745,2745,2745,2745,0
20240812,143100,9811020,2745,2745,2745,2745,0
20240812,143000,9811020,2745,2745,2745,2745,0
20240812,142900,9811020,2745,2745,2745,2745,0
20240812,142800,9811020,2745,2745,2745,2745,0
20240812,142700,9811020,2745,2745,2745,2745,0
20240812,142600,9811020,2745,2745,2745,2745,0
20240812,142500,9811020,2745,2745,2745,2745,0
20240812,142400,9811020,2745,2745,2745,2745,0
20240812,142300,9811020,2745,2745,2745,2745,0
20240812,142200,9811020,2745,2745,2745,2745,0
20240812,142100,9811020,2745,2745,2745,2745,0
20240812,142000,9811020,2745,2745,2745,2745,60
20240812,141900,9646320,2745,2745,2745,2745,0
20240812,141800,9646320,2745,2745,2745,2745,82
20240812,141700,9421230,2745,2745,2745,2745,0
20240812,141600,9421230,2745,2745,2745,2745,1
20240812,141500,9418485,2745,2745,2745,2745,0
20240812,141400,9418485,2745,2745,2745,2745,0
20240812,141300,9418485,2745,2745,2745,2745,0
20240812,141200,9418485,2745,2745,2745,2745,0
20240812,141100,9418485,2745,2745,2745,2745,0
20240812,141000,9418485,2745,2745,2745,2745,0
20240812,140900,9418485,2745,2745,2745,2745,0
20240812,140800,9418485,2745,2745,2745,2745,1
20240812,140700,9415740,2745,2745,2745,2745,0
20240812,140600,9415740,2745,2745,2745,2745,0
20240812,140500,9415740,2745,2745,2745,2745,0
20240812,140400,9415740,2745,2745,2745,2745,0
20240812,140300,9415740,2745,2745,2745,2745,0
20240812,140200,9415740,2745,2745,2745,2745,0
20240812,140100,9415740,2745,2745,2745,2745,0
20240812,140000,9415740,2745,2745,2745,2745,0
20240812,135900,9415740,2745,2745,2745,2745,1
20240812,135800,9412995,2740,2740,2740,2740,0
20240812,135700,9412995,2740,2740,2740,2740,0
20240812,135600,9412995,2740,2740,2740,2740,0
20240812,135500,9412995,2740,2740,2740,2740,0
20240812,135400,9412995,2740,2740,2740,2740,0
20240812,135300,9412995,2740,2740,2740,2740,0
20240812,135200,9412995,2740,2740,2740,2740,0
20240812,135100,9412995,2740,2740,2740,2740,0
20240812,135000,9412995,2740,2740,2740,2740,121
20240812,134900,9081455,2740,2740,2740,2740,0
20240812,134800,9081455,2740,2740,2740,2740,0
20240812,134700,9081455,2740,2740,2740,2740,0
20240812,134600,9081455,2740,2740,2740,2740,0
20240812,134500,9081455,2740,2740,2740,2740,0
20240812,134400,9081455,2740,2740,2740,2740,0
20240812,134300,9081455,2740,2740,2740,2740,0
20240812,134200,9081455,2740,2740,2740,2740,0
20240812,134100,9081455,2740,2740,2740,2740,0
20240812,134000,9081455,2740,2740,2740,2740,0
20240812,133900,9081455,2740,2740,2740,2740,0
20240812,133800,9081455,2740,2740,2740,2740,0
20240812,133700,9081455,2740,2740,2740,2740,0
20240812,133600,9081455,2740,2740,2740,2740,0
20240812,133500,9081455,2740,2740,2740,2740,0
20240812,133400,9081455,2740,2740,2740,2740,0
20240812,133300,9081455,2740,2740,2740,2740,7
20240812,133200,9062275,2740,2740,2740,2740,8
20240812,133100,9040355,2740,2740,2740,2740,1
20240812,133000,9037615,2745,2745,2745,2745,0
20240812,132900,9037615,2745,2745,2745,2745,0
20240812,132800,9037615,2745,2745,2745,2745,0
20240812,132700,9037615,2745,2745,2745,2745,0
20240812,132600,9037615,2745,2745,2745,2745,0
20240812,132500,9037615,2745,2745,2745,2745,0
20240812,132400,9037615,2745,2745,2745,2745,0
20240812,132300,9037615,2745,2745,2745,2745,0
20240812,132200,9037615,2745,2745,2745,2745,0
20240812,132100,9037615,2745,2745,2745,2745,0
20240812,132000,9037615,2745,2745,2745,2745,0
20240812,131900,9037615,2745,2745,2745,2745,0
20240812,131800,9037615,2745,2745,2745,2745,0
20240812,131700,9037615,2745,2745,2745,2745,0
20240812,131600,9037615,2745,2745,2745,2745,0
20240812,131500,9037615,2745,2745,2745,2745,0
20240812,131400,9037615,2745,2745,2745,2745,0
20240812,131300,9037615,2745,2745,2745,2745,0
20240812,131200,9037615,2745,2745,2745,2745,0
20240812,131100,9037615,2745,2745,2745,2745,0
20240812,131000,9037615,2745,2745,2745,2745,0
20240812,130900,9037615,2745,2745,2745,2745,16
20240812,130800,8993695,2740,2740,2740,2740,0
20240812,130700,8993695,2740,2740,2740,2740,0
20240812,130600,8993695,2740,2740,2740,2740,0
20240812,130500,8993695,2740,2740,2740,2740,0
20240812,130400,8993695,2740,2740,2740,2740,0
20240812,130300,8993695,2740,2740,2740,2740,0
20240812,130200,8993695,2740,2740,2740,2740,0
20240812,130100,8993695,2740,2740,2740,2740,0
20240812,130000,8993695,2740,2740,2740,2740,0
20240812,125900,8993695,2740,2740,2740,2740,0
20240812,125800,8993695,2740,2740,2740,2740,0
20240812,125700,8993695,2740,2740,2740,2740,0
20240812,125600,8993695,2740,2735,2740,2735,59
20240812,125500,8832310,2745,2745,2745,2745,0
20240812,125400,8832310,2745,2745,2745,2745,0
20240812,125300,8832310,2745,2745,2745,2745,0
20240812,125200,8832310,2745,2745,2745,2745,0
20240812,125100,8832310,2745,2745,2745,2745,0
20240812,125000,8832310,2745,2745,2745,2745,0
20240812,124900,8832310,2745,2745,2745,2745,0
20240812,124800,8832310,2745,2745,2745,2745,0
20240812,124700,8832310,2745,2745,2745,2745,0
20240812,124600,8832310,2745,2745,2745,2745,0
20240812,124500,8832310,2745,2745,2745,2745,0
20240812,124400,8832310,2745,2745,2745,2745,0
20240812,124300,8832310,2745,2745,2745,2745,0
20240812,124200,8832310,2745,2745,2745,2745,0
20240812,124100,8832310,2745,2745,2745,2745,0
20240812,124000,8832310,2745,2745,2745,2745,23
20240812,123900,8769175,2730,2730,2730,2730,0
20240812,123800,8769175,2730,2730,2730,2730,10
20240812,123700,8741875,2745,2745,2745,2745,0
20240812,123600,8741875,2745,2745,2745,2745,0
20240812,123500,8741875,2745,2745,2745,2745,1
20240812,123400,8739130,2740,2740,2740,2740,0
20240812,123300,8739130,2740,2740,2740,2740,0
20240812,123200,8739130,2740,2740,2740,2740,1
20240812,123100,8736390,2745,2745,2745,2745,0
20240812,123000,8736390,2745,2745,2745,2745,1119
20240812,122900,5664735,2740,2740,2740,2740,11
20240812,122800,5634595,2735,2735,2735,2735,0
20240812,122700,5634595,2735,2735,2735,2735,0
20240812,122600,5634595,2735,2735,2735,2735,0
20240812,122500,5634595,2735,2735,2735,2735,0
20240812,122400,5634595,2735,2735,2735,2735,0
20240812,122300,5634595,2735,2735,2735,2735,0
20240812,122200,5634595,2735,2735,2735,2735,0
20240812,122100,5634595,2735,2735,2735,2735,1
20240812,122000,5631860,2740,2740,2740,2740,0
20240812,121900,5631860,2740,2740,2740,2740,0
20240812,121800,5631860,2740,2740,2740,2740,0
20240812,121700,5631860,2740,2740,2740,2740,0
20240812,121600,5631860,2740,2740,2740,2740,1
20240812,121500,5629120,2735,2735,2735,2735,0
20240812,121400,5629120,2735,2735,2735,2735,0
20240812,121300,5629120,2735,2735,2735,2735,0
20240812,121200,5629120,2735,2735,2735,2735,0
20240812,121100,5629120,2735,2735,2735,2735,0
20240812,121000,5629120,2735,2735,2735,2735,0
20240812,120900,5629120,2735,2735,2735,2735,0
20240812,120800,5629120,2735,2735,2735,2735,0
20240812,120700,5629120,2735,2735,2735,2735,0
20240812,120600,5629120,2735,2735,2735,2735,0
20240812,120500,5629120,2735,2735,2735,2735,0
20240812,120400,5629120,2735,2735,2735,2735,0
20240812,120300,5629120,2735,2735,2735,2735,0
20240812,120200,5629120,2735,2735,2735,2735,0
20240812,120100,5629120,2735,2735,2735,2735,0
20240812,120000,5629120,2735,2735,2735,2735,0
20240812,115900,5629120,2735,2735,2735,2735,0
20240812,115800,5629120,2735,2735,2735,2735,0
20240812,115700,5629120,2735,2735,2735,2735,0
20240812,115600,5629120,2735,2735,2735,2735,0
20240812,115500,5629120,2735,2735,2735,2735,0
20240812,115400,5629120,2735,2735,2735,2735,0
20240812,115300,5629120,2735,2735,2735,2735,0
20240812,115200,5629120,2735,2735,2735,2735,0
20240812,115100,5629120,2735,2735,2735,2735,0
20240812,115000,5629120,2735,2735,2735,2735,0
20240812,114900,5629120,2735,2735,2735,2735,0
20240812,114800,5629120,2735,2735,2735,2735,0
20240812,114700,5629120,2735,2735,2735,2735,0
20240812,114600,5629120,2735,2735,2735,2735,0
20240812,114500,5629120,2735,2735,2735,2735,0
20240812,114400,5629120,2735,2735,2735,2735,108
20240812,114300,5333740,2735,2735,2735,2735,0
20240812,114200,5333740,2735,2735,2735,2735,0
20240812,114100,5333740,2735,2735,2735,2735,2
20240812,114000,5328270,2740,2740,2740,2740,0
20240812,113900,5328270,2740,2740,2740,2740,0
20240812,113800,5328270,2740,2740,2740,2740,0
20240812,113700,5328270,2740,2740,2740,2740,0
20240812,113600,5328270,2740,2740,2740,2740,0
20240812,113500,5328270,2740,2740,2740,2740,0
20240812,113400,5328270,2740,2740,2740,2740,0
20240812,113300,5328270,2740,2740,2740,2740,0
20240812,113200,5328270,2740,2740,2740,2740,0
20240812,113100,5328270,2740,2740,2740,2740,0
20240812,113000,5328270,2740,2740,2740,2740,0
20240812,112900,5328270,2740,2740,2740,2740,0
20240812,112800,5328270,2740,2740,2740,2740,0
20240812,112700,5328270,2740,2740,2740,2740,0
20240812,112600,5328270,2740,2740,2740,2740,0
20240812,112500,5328270,2740,2740,2740,2740,0
20240812,112400,5328270,2740,2740,2740,2740,0
20240812,112300,5328270,2740,2740,2740,2740,0
20240812,112200,5328270,2740,2740,2740,2740,0
20240812,112100,5328270,2740,2740,2740,2740,0
20240812,112000,5328270,2740,2740,2740,2740,0
20240812,111900,5328270,2740,2740,2740,2740,0
20240812,111800,5328270,2740,2740,2740,2740,0
20240812,111700,5328270,2740,2740,2740,2740,0
20240812,111600,5328270,2740,2740,2740,2740,0
20240812,111500,5328270,2740,2740,2740,2740,0
20240812,111400,5328270,2740,2740,2740,2740,0
20240812,111300,5328270,2740,2740,2740,2740,0
20240812,111200,5328270,2740,2740,2740,2740,0
20240812,111100,5328270,2740,2740,2740,2740,0
20240812,111000,5328270,2740,2740,2740,2740,0
20240812,110900,5328270,2740,2740,2740,2740,0
20240812,110800,5328270,2740,2740,2740,2740,1
20240812,110700,5325530,2740,2740,2740,2740,10
20240812,110600,5298130,2745,2745,2745,2745,0
20240812,110500,5298130,2745,2745,2745,2745,0
20240812,110400,5298130,2745,2745,2745,2745,0
20240812,110300,5298130,2745,2745,2745,2745,0
20240812,110200,5298130,2745,2745,2745,2745,0
20240812,110100,5298130,2745,2745,2745,2745,0
20240812,110000,5298130,2745,2745,2745,2745,0
20240812,105900,5298130,2745,2745,2745,2745,0
20240812,105800,5298130,2745,2745,2745,2745,0
20240812,105700,5298130,2745,2745,2745,2745,0
20240812,105600,5298130,2745,2745,2745,2745,0
20240812,105500,5298130,2745,2745,2745,2745,0
20240812,105400,5298130,2745,2745,2745,2745,0
20240812,105300,5298130,2745,2745,2745,2745,0
20240812,105200,5298130,2745,2745,2745,2745,0
20240812,105100,5298130,2745,2745,2745,2745,0
20240812,105000,5298130,2745,2745,2745,2745,0
20240812,104900,5298130,2745,2745,2745,2745,0
20240812,104800,5298130,2745,2745,2745,2745,0
20240812,104700,5298130,2745,2745,2745,2745,0
20240812,104600,5298130,2745,2745,2745,2745,0
20240812,104500,5298130,2745,2745,2745,2745,0
20240812,104400,5298130,2745,2745,2745,2745,0
20240812,104300,5298130,2745,2745,2745,2745,0
20240812,104200,5298130,2745,2745,2745,2745,0
20240812,104100,5298130,2745,2745,2745,2745,0
20240812,104000,5298130,2745,2745,2745,2745,0
20240812,103900,5298130,2745,2745,2745,2745,0
20240812,103800,5298130,2745,2745,2745,2745,0
20240812,103700,5298130,2745,2745,2745,2745,20
20240812,103600,5243230,2745,2745,2745,2745,0
20240812,103500,5243230,2745,2745,2745,2745,0
20240812,103400,5243230,2745,2745,2745,2745,0
20240812,103300,5243230,2745,2745,2745,2745,0
20240812,103200,5243230,2745,2745,2745,2745,0
20240812,103100,5243230,2745,2745,2745,2745,0
20240812,103000,5243230,2745,2745,2745,2745,0
20240812,102900,5243230,2745,2745,2745,2745,101
20240812,102800,4965985,2745,2745,2745,2745,14
20240812,102700,4927555,2750,2750,2750,2750,0
20240812,102600,4927555,2750,2750,2750,2750,0
20240812,102500,4927555,2750,2750,2750,2750,0
20240812,102400,4927555,2750,2750,2750,2750,0
20240812,102300,4927555,2750,2750,2750,2750,0
20240812,102200,4927555,2750,2750,2750,2750,0
20240812,102100,4927555,2750,2750,2750,2750,0
20240812,102000,4927555,2750,2750,2750,2750,0
20240812,101900,4927555,2750,2750,2750,2750,0
20240812,101800,4927555,2750,2750,2750,2750,0
20240812,101700,4927555,2750,2750,2750,2750,0
20240812,101600,4927555,2750,2750,2750,2750,0
20240812,101500,4927555,2750,2750,2750,2750,0
20240812,101400,4927555,2750,2750,2750,2750,0
20240812,101300,4927555,2750,2750,2750,2750,0
20240812,101200,4927555,2750,2750,2750,2750,3
20240812,101100,4919305,2725,2725,2725,2725,0
20240812,101000,4919305,2725,2725,2725,2725,1
20240812,100900,4916580,2755,2755,2755,2755,0
20240812,100800,4916580,2755,2755,2755,2755,1
20240812,100700,4913825,2755,2755,2755,2755,0
20240812,100600,4913825,2755,2755,2755,2755,0
20240812,100500,4913825,2755,2755,2755,2755,0
20240812,100400,4913825,2755,2755,2755,2755,0
20240812,100300,4913825,2755,2755,2755,2755,1
20240812,100200,4911070,2750,2750,2750,2750,0
20240812,100100,4911070,2750,2750,2750,2750,0
20240812,100000,4911070,2750,2750,2750,2750,0
20240812,095900,4911070,2750,2750,2750,2750,0
20240812,095800,4911070,2750,2750,2750,2750,0
20240812,095700,4911070,2750,2750,2750,2750,200
20240812,095600,4361070,2750,2730,2750,2730,146
20240812,095500,3962290,2730,2730,2730,2730,0
20240812,095400,3962290,2730,2730,2730,2730,0
20240812,095300,3962290,2730,2730,2730,2730,0
20240812,095200,3962290,2730,2730,2730,2730,0
20240812,095100,3962290,2730,2730,2730,2730,0
20240812,095000,3962290,2730,2730,2730,2730,0
20240812,094900,3962290,2730,2730,2730,2730,0
20240812,094800,3962290,2730,2730,2730,2730,0
20240812,094700,3962290,2730,2730,2730,2730,0
20240812,094600,3962290,2730,2730,2730,2730,231
20240812,094500,3331660,2730,2730,2730,2730,0
20240812,094400,3331660,2730,2730,2730,2730,0
20240812,094300,3331660,2730,2730,2730,2730,0
20240812,094200,3331660,2730,2730,2730,2730,0
20240812,094100,3331660,2730,2730,2730,2730,0
20240812,094000,3331660,2730,2730,2730,2730,0
20240812,093900,3331660,2730,2730,2730,2730,0
20240812,093800,3331660,2730,2730,2730,2730,0
20240812,093700,3331660,2730,2730,2730,2730,0
20240812,093600,3331660,2730,2730,2730,2730,0
20240812,093500,3331660,2730,2730,2730,2730,0
20240812,093400,3331660,2730,2730,2730,2730,20
20240812,093300,3277060,2740,2740,2740,2740,10
20240812,093200,3249660,2775,2775,2775,2775,0
20240812,093100,3249660,2775,2775,2775,2775,0
20240812,093000,3249660,2775,2770,2775,2770,36
20240812,092900,3149765,2775,2775,2775,2775,0
20240812,092800,3149765,2775,2775,2775,2775,0
20240812,092700,3149765,2775,2775,2775,2775,0
20240812,092600,3149765,2775,2775,2775,2775,0
20240812,092500,3149765,2775,2775,2775,2775,0
20240812,092400,3149765,2775,2775,2775,2775,0
20240812,092300,3149765,2775,2775,2775,2745,3
20240812,092200,3141470,2760,2760,2760,2760,0
20240812,092100,3141470,2760,2760,2760,2760,63
20240812,092000,2967590,2760,2760,2760,2760,0
20240812,091900,2967590,2760,2760,2760,2760,1
20240812,091800,2964830,2760,2760,2760,2760,0
20240812,091700,2964830,2760,2755,2760,2755,3
20240812,091600,2956560,2755,2755,2755,2755,0
20240812,091500,2956560,2755,2745,2755,2745,38
20240812,091400,2852240,2730,2730,2730,2730,546
20240812,091300,1361660,2710,2710,2710,2710,0
20240812,091200,1361660,2710,2710,2710,2710,0
20240812,091100,1361660,2710,2710,2710,2710,102
20240812,091000,1085240,2710,2710,2710,2710,77
20240812,090900,876570,2710,2705,2710,2705,100
20240812,090800,606060,2730,2730,2730,2730,0
20240812,090700,606060,2730,2730,2730,2730,0
20240812,090600,606060,2730,2730,2730,2730,0
20240812,090500,606060,2730,2730,2730,2730,0
20240812,090400,606060,2730,2730,2730,2730,0
20240812,090300,606060,2730,2730,2730,2730,0
20240812,090200,606060,2730,2730,2730,2730,0
20240812,090100,606060,2730,2730,2730,2730,0
20240812,090000,606060,2730,2730,2730,2730,222