KissMeData/376980/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,212100,120776140,4740,4740,4740,4740,811
20240807,212000,120776140,4740,4740,4740,4740,0
20240807,211900,120776140,4740,4740,4740,4740,0
20240807,211800,120776140,4740,4740,4740,4740,0
20240807,211700,120776140,4740,4740,4740,4740,0
20240807,211600,120776140,4740,4740,4740,4740,0
20240807,211500,120776140,4740,4740,4740,4740,0
20240807,211400,120776140,4740,4740,4740,4740,0
20240807,211300,120776140,4740,4740,4740,4740,0
20240807,211200,120776140,4740,4740,4740,4740,0
20240807,211100,120776140,4740,4740,4740,4740,0
20240807,211000,120776140,4740,4740,4740,4740,0
20240807,210900,120776140,4740,4740,4740,4740,0
20240807,210800,120776140,4740,4740,4740,4740,0
20240807,210700,120776140,4740,4740,4740,4740,0
20240807,210600,120776140,4740,4740,4740,4740,0
20240807,210500,120776140,4740,4740,4740,4740,0
20240807,210400,120776140,4740,4740,4740,4740,0
20240807,210300,120776140,4740,4740,4740,4740,0
20240807,210200,120776140,4740,4740,4740,4740,0
20240807,210100,120776140,4740,4740,4740,4740,0
20240807,210000,120776140,4740,4740,4740,4740,0
20240807,205900,120776140,4740,4740,4740,4740,0
20240807,205800,120776140,4740,4740,4740,4740,0
20240807,205700,120776140,4740,4740,4740,4740,0
20240807,205600,120776140,4740,4740,4740,4740,0
20240807,205500,120776140,4740,4740,4740,4740,0
20240807,205400,120776140,4740,4740,4740,4740,0
20240807,205300,120776140,4740,4740,4740,4740,0
20240807,205200,120776140,4740,4740,4740,4740,0
20240807,205100,120776140,4740,4740,4740,4740,811
20240807,205000,120776140,4740,4740,4740,4740,0
20240807,204900,120776140,4740,4740,4740,4740,0
20240807,204800,120776140,4740,4740,4740,4740,0
20240807,204700,120776140,4740,4740,4740,4740,0
20240807,204600,120776140,4740,4740,4740,4740,0
20240807,204500,120776140,4740,4740,4740,4740,0
20240807,204400,120776140,4740,4740,4740,4740,0
20240807,204300,120776140,4740,4740,4740,4740,0
20240807,204200,120776140,4740,4740,4740,4740,0
20240807,204100,120776140,4740,4740,4740,4740,0
20240807,204000,120776140,4740,4740,4740,4740,0
20240807,203900,120776140,4740,4740,4740,4740,0
20240807,203800,120776140,4740,4740,4740,4740,0
20240807,203700,120776140,4740,4740,4740,4740,0
20240807,203600,120776140,4740,4740,4740,4740,0
20240807,203500,120776140,4740,4740,4740,4740,0
20240807,203400,120776140,4740,4740,4740,4740,0
20240807,203300,120776140,4740,4740,4740,4740,0
20240807,203200,120776140,4740,4740,4740,4740,0
20240807,203100,120776140,4740,4740,4740,4740,0
20240807,203000,120776140,4740,4740,4740,4740,0
20240807,202900,120776140,4740,4740,4740,4740,0
20240807,202800,120776140,4740,4740,4740,4740,0
20240807,202700,120776140,4740,4740,4740,4740,0
20240807,202600,120776140,4740,4740,4740,4740,0
20240807,202500,120776140,4740,4740,4740,4740,0
20240807,202400,120776140,4740,4740,4740,4740,0
20240807,202300,120776140,4740,4740,4740,4740,0
20240807,202200,120776140,4740,4740,4740,4740,0
20240807,202100,120776140,4740,4740,4740,4740,811
20240807,202000,120776140,4740,4740,4740,4740,0
20240807,201900,120776140,4740,4740,4740,4740,0
20240807,201800,120776140,4740,4740,4740,4740,0
20240807,201700,120776140,4740,4740,4740,4740,0
20240807,201600,120776140,4740,4740,4740,4740,0
20240807,201500,120776140,4740,4740,4740,4740,0
20240807,201400,120776140,4740,4740,4740,4740,0
20240807,201300,120776140,4740,4740,4740,4740,0
20240807,201200,120776140,4740,4740,4740,4740,0
20240807,201100,120776140,4740,4740,4740,4740,0
20240807,201000,120776140,4740,4740,4740,4740,0
20240807,200900,120776140,4740,4740,4740,4740,0
20240807,200800,120776140,4740,4740,4740,4740,0
20240807,200700,120776140,4740,4740,4740,4740,0
20240807,200600,120776140,4740,4740,4740,4740,0
20240807,200500,120776140,4740,4740,4740,4740,0
20240807,200400,120776140,4740,4740,4740,4740,0
20240807,200300,120776140,4740,4740,4740,4740,0
20240807,200200,120776140,4740,4740,4740,4740,0
20240807,200100,120776140,4740,4740,4740,4740,0
20240807,200000,120776140,4740,4740,4740,4740,0
20240807,195900,120776140,4740,4740,4740,4740,0
20240807,195800,120776140,4740,4740,4740,4740,0
20240807,195700,120776140,4740,4740,4740,4740,0
20240807,195600,120776140,4740,4740,4740,4740,0
20240807,195500,120776140,4740,4740,4740,4740,0
20240807,195400,120776140,4740,4740,4740,4740,0
20240807,195300,120776140,4740,4740,4740,4740,0
20240807,195200,120776140,4740,4740,4740,4740,0
20240807,195100,120776140,4740,4740,4740,4740,811
20240807,195000,120776140,4740,4740,4740,4740,0
20240807,194900,120776140,4740,4740,4740,4740,0
20240807,194800,120776140,4740,4740,4740,4740,0
20240807,194700,120776140,4740,4740,4740,4740,0
20240807,194600,120776140,4740,4740,4740,4740,0
20240807,194500,120776140,4740,4740,4740,4740,0
20240807,194400,120776140,4740,4740,4740,4740,0
20240807,194300,120776140,4740,4740,4740,4740,0
20240807,194200,120776140,4740,4740,4740,4740,0
20240807,194100,120776140,4740,4740,4740,4740,0
20240807,194000,120776140,4740,4740,4740,4740,0
20240807,193900,120776140,4740,4740,4740,4740,0
20240807,193800,120776140,4740,4740,4740,4740,0
20240807,193700,120776140,4740,4740,4740,4740,0
20240807,193600,120776140,4740,4740,4740,4740,0
20240807,193500,120776140,4740,4740,4740,4740,0
20240807,193400,120776140,4740,4740,4740,4740,0
20240807,193300,120776140,4740,4740,4740,4740,0
20240807,193200,120776140,4740,4740,4740,4740,0
20240807,193100,120776140,4740,4740,4740,4740,0
20240807,193000,120776140,4740,4740,4740,4740,0
20240807,192900,120776140,4740,4740,4740,4740,0
20240807,192800,120776140,4740,4740,4740,4740,0
20240807,192700,120776140,4740,4740,4740,4740,0
20240807,192600,120776140,4740,4740,4740,4740,0
20240807,192500,120776140,4740,4740,4740,4740,0
20240807,192400,120776140,4740,4740,4740,4740,0
20240807,192300,120776140,4740,4740,4740,4740,0
20240807,192200,120776140,4740,4740,4740,4740,0
20240807,192100,120776140,4740,4740,4740,4740,811
20240807,192000,120776140,4740,4740,4740,4740,0
20240807,191900,120776140,4740,4740,4740,4740,0
20240807,191800,120776140,4740,4740,4740,4740,0
20240807,191700,120776140,4740,4740,4740,4740,0
20240807,191600,120776140,4740,4740,4740,4740,0
20240807,191500,120776140,4740,4740,4740,4740,0
20240807,191400,120776140,4740,4740,4740,4740,0
20240807,191300,120776140,4740,4740,4740,4740,0
20240807,191200,120776140,4740,4740,4740,4740,0
20240807,191100,120776140,4740,4740,4740,4740,0
20240807,191000,120776140,4740,4740,4740,4740,0
20240807,190900,120776140,4740,4740,4740,4740,0
20240807,190800,120776140,4740,4740,4740,4740,0
20240807,190700,120776140,4740,4740,4740,4740,0
20240807,190600,120776140,4740,4740,4740,4740,0
20240807,190500,120776140,4740,4740,4740,4740,0
20240807,190400,120776140,4740,4740,4740,4740,0
20240807,190300,120776140,4740,4740,4740,4740,0
20240807,190200,120776140,4740,4740,4740,4740,0
20240807,190100,120776140,4740,4740,4740,4740,0
20240807,190000,120776140,4740,4740,4740,4740,0
20240807,185900,120776140,4740,4740,4740,4740,0
20240807,185800,120776140,4740,4740,4740,4740,0
20240807,185700,120776140,4740,4740,4740,4740,0
20240807,185600,120776140,4740,4740,4740,4740,0
20240807,185500,120776140,4740,4740,4740,4740,0
20240807,185400,120776140,4740,4740,4740,4740,0
20240807,185300,120776140,4740,4740,4740,4740,0
20240807,185200,120776140,4740,4740,4740,4740,0
20240807,185100,120776140,4740,4740,4740,4740,811
20240807,185000,120776140,4740,4740,4740,4740,0
20240807,184900,120776140,4740,4740,4740,4740,0
20240807,184800,120776140,4740,4740,4740,4740,0
20240807,184700,120776140,4740,4740,4740,4740,0
20240807,184600,120776140,4740,4740,4740,4740,0
20240807,184500,120776140,4740,4740,4740,4740,0
20240807,184400,120776140,4740,4740,4740,4740,0
20240807,184300,120776140,4740,4740,4740,4740,0
20240807,184200,120776140,4740,4740,4740,4740,0
20240807,184100,120776140,4740,4740,4740,4740,0
20240807,184000,120776140,4740,4740,4740,4740,0
20240807,183900,120776140,4740,4740,4740,4740,0
20240807,183800,120776140,4740,4740,4740,4740,0
20240807,183700,120776140,4740,4740,4740,4740,0
20240807,183600,120776140,4740,4740,4740,4740,0
20240807,183500,120776140,4740,4740,4740,4740,0
20240807,183400,120776140,4740,4740,4740,4740,0
20240807,183300,120776140,4740,4740,4740,4740,0
20240807,183200,120776140,4740,4740,4740,4740,0
20240807,183100,120776140,4740,4740,4740,4740,0
20240807,183000,120776140,4740,4740,4740,4740,0
20240807,182900,120776140,4740,4740,4740,4740,0
20240807,182800,120776140,4740,4740,4740,4740,0
20240807,182700,120776140,4740,4740,4740,4740,0
20240807,182600,120776140,4740,4740,4740,4740,0
20240807,182500,120776140,4740,4740,4740,4740,0
20240807,182400,120776140,4740,4740,4740,4740,0
20240807,182300,120776140,4740,4740,4740,4740,0
20240807,182200,120776140,4740,4740,4740,4740,0
20240807,182100,120776140,4740,4740,4740,4740,811
20240807,182000,120776140,4740,4740,4740,4740,0
20240807,181900,120776140,4740,4740,4740,4740,0
20240807,181800,120776140,4740,4740,4740,4740,0
20240807,181700,120776140,4740,4740,4740,4740,0
20240807,181600,120776140,4740,4740,4740,4740,0
20240807,181500,120776140,4740,4740,4740,4740,0
20240807,181400,120776140,4740,4740,4740,4740,0
20240807,181300,120776140,4740,4740,4740,4740,0
20240807,181200,120776140,4740,4740,4740,4740,0
20240807,181100,120776140,4740,4740,4740,4740,0
20240807,181000,120776140,4740,4740,4740,4740,0
20240807,180900,120776140,4740,4740,4740,4740,0
20240807,180800,120776140,4740,4740,4740,4740,0
20240807,180700,120776140,4740,4740,4740,4740,0
20240807,180600,120776140,4740,4740,4740,4740,0
20240807,180500,120776140,4740,4740,4740,4740,0
20240807,180400,120776140,4740,4740,4740,4740,0
20240807,180300,120776140,4740,4740,4740,4740,0
20240807,180200,120776140,4740,4740,4740,4740,0
20240807,180100,120776140,4740,4740,4740,4740,0
20240807,180000,120776140,4740,4740,4740,4740,0
20240807,175900,120776140,4740,4740,4740,4740,0
20240807,175800,120776140,4740,4740,4740,4740,0
20240807,175700,120776140,4740,4740,4740,4740,0
20240807,175600,120776140,4740,4740,4740,4740,0
20240807,175500,120776140,4740,4740,4740,4740,0
20240807,175400,120776140,4740,4740,4740,4740,0
20240807,175300,120776140,4740,4740,4740,4740,0
20240807,175200,120776140,4740,4740,4740,4740,0
20240807,175100,120776140,4740,4740,4740,4740,811
20240807,175000,120776140,4740,4740,4740,4740,0
20240807,174900,120776140,4740,4740,4740,4740,0
20240807,174800,120776140,4740,4740,4740,4740,0
20240807,174700,120776140,4740,4740,4740,4740,0
20240807,174600,120776140,4740,4740,4740,4740,0
20240807,174500,120776140,4740,4740,4740,4740,0
20240807,174400,120776140,4740,4740,4740,4740,0
20240807,174300,120776140,4740,4740,4740,4740,0
20240807,174200,120776140,4740,4740,4740,4740,0
20240807,174100,120776140,4740,4740,4740,4740,0
20240807,174000,120776140,4740,4740,4740,4740,0
20240807,173900,120776140,4740,4740,4740,4740,0
20240807,173800,120776140,4740,4740,4740,4740,0
20240807,173700,120776140,4740,4740,4740,4740,0
20240807,173600,120776140,4740,4740,4740,4740,0
20240807,173500,120776140,4740,4740,4740,4740,0
20240807,173400,120776140,4740,4740,4740,4740,0
20240807,173300,120776140,4740,4740,4740,4740,0
20240807,173200,120776140,4740,4740,4740,4740,0
20240807,173100,120776140,4740,4740,4740,4740,0
20240807,173000,120776140,4740,4740,4740,4740,0
20240807,172900,120776140,4740,4740,4740,4740,0
20240807,172800,120776140,4740,4740,4740,4740,0
20240807,172700,120776140,4740,4740,4740,4740,0
20240807,172600,120776140,4740,4740,4740,4740,0
20240807,172500,120776140,4740,4740,4740,4740,0
20240807,172400,120776140,4740,4740,4740,4740,0
20240807,172300,120776140,4740,4740,4740,4740,0
20240807,172200,120776140,4740,4740,4740,4740,0
20240807,172100,120776140,4740,4740,4740,4740,811
20240807,172000,120776140,4740,4740,4740,4740,0
20240807,171900,120776140,4740,4740,4740,4740,0
20240807,171800,120776140,4740,4740,4740,4740,0
20240807,171700,120776140,4740,4740,4740,4740,0
20240807,171600,120776140,4740,4740,4740,4740,0
20240807,171500,120776140,4740,4740,4740,4740,0
20240807,171400,120776140,4740,4740,4740,4740,0
20240807,171300,120776140,4740,4740,4740,4740,0
20240807,171200,120776140,4740,4740,4740,4740,0
20240807,171100,120776140,4740,4740,4740,4740,0
20240807,171000,120776140,4740,4740,4740,4740,0
20240807,170900,120776140,4740,4740,4740,4740,0
20240807,170800,120776140,4740,4740,4740,4740,0
20240807,170700,120776140,4740,4740,4740,4740,0
20240807,170600,120776140,4740,4740,4740,4740,0
20240807,170500,120776140,4740,4740,4740,4740,0
20240807,170400,120776140,4740,4740,4740,4740,0
20240807,170300,120776140,4740,4740,4740,4740,0
20240807,170200,120776140,4740,4740,4740,4740,0
20240807,170100,120776140,4740,4740,4740,4740,0
20240807,170000,120776140,4740,4740,4740,4740,0
20240807,165900,120776140,4740,4740,4740,4740,0
20240807,165800,120776140,4740,4740,4740,4740,0
20240807,165700,120776140,4740,4740,4740,4740,0
20240807,165600,120776140,4740,4740,4740,4740,0
20240807,165500,120776140,4740,4740,4740,4740,0
20240807,165400,120776140,4740,4740,4740,4740,0
20240807,165300,120776140,4740,4740,4740,4740,0
20240807,165200,120776140,4740,4740,4740,4740,0
20240807,165100,120776140,4740,4740,4740,4740,811
20240807,165000,120776140,4740,4740,4740,4740,0
20240807,164900,120776140,4740,4740,4740,4740,0
20240807,164800,120776140,4740,4740,4740,4740,0
20240807,164700,120776140,4740,4740,4740,4740,0
20240807,164600,120776140,4740,4740,4740,4740,0
20240807,164500,120776140,4740,4740,4740,4740,0
20240807,164400,120776140,4740,4740,4740,4740,0
20240807,164300,120776140,4740,4740,4740,4740,0
20240807,164200,120776140,4740,4740,4740,4740,0
20240807,164100,120776140,4740,4740,4740,4740,0
20240807,164000,120776140,4740,4740,4740,4740,0
20240807,163900,120776140,4740,4740,4740,4740,0
20240807,163800,120776140,4740,4740,4740,4740,0
20240807,163700,120776140,4740,4740,4740,4740,0
20240807,163600,120776140,4740,4740,4740,4740,0
20240807,163500,120776140,4740,4740,4740,4740,0
20240807,163400,120776140,4740,4740,4740,4740,0
20240807,163300,120776140,4740,4740,4740,4740,0
20240807,163200,120776140,4740,4740,4740,4740,0
20240807,163100,120776140,4740,4740,4740,4740,0
20240807,163000,120776140,4740,4740,4740,4740,0
20240807,162900,120776140,4740,4740,4740,4740,0
20240807,162800,120776140,4740,4740,4740,4740,0
20240807,162700,120776140,4740,4740,4740,4740,0
20240807,162600,120776140,4740,4740,4740,4740,0
20240807,162500,120776140,4740,4740,4740,4740,0
20240807,162400,120776140,4740,4740,4740,4740,0
20240807,162300,120776140,4740,4740,4740,4740,0
20240807,162200,120776140,4740,4740,4740,4740,0
20240807,162100,120776140,4740,4740,4740,4740,811
20240807,162000,120776140,4740,4740,4740,4740,0
20240807,161900,120776140,4740,4740,4740,4740,0
20240807,161800,120776140,4740,4740,4740,4740,0
20240807,161700,120776140,4740,4740,4740,4740,0
20240807,161600,120776140,4740,4740,4740,4740,0
20240807,161500,120776140,4740,4740,4740,4740,0
20240807,161400,120776140,4740,4740,4740,4740,0
20240807,161300,120776140,4740,4740,4740,4740,0
20240807,161200,120776140,4740,4740,4740,4740,0
20240807,161100,120776140,4740,4740,4740,4740,0
20240807,161000,120776140,4740,4740,4740,4740,0
20240807,160900,120776140,4740,4740,4740,4740,0
20240807,160800,120776140,4740,4740,4740,4740,0
20240807,160700,120776140,4740,4740,4740,4740,0
20240807,160600,120776140,4740,4740,4740,4740,0
20240807,160500,120776140,4740,4740,4740,4740,0
20240807,160400,120776140,4740,4740,4740,4740,0
20240807,160300,120776140,4740,4740,4740,4740,0
20240807,160200,120776140,4740,4740,4740,4740,0
20240807,160100,120776140,4740,4740,4740,4740,0
20240807,160000,120776140,4740,4740,4740,4740,0
20240807,155900,120776140,4740,4740,4740,4740,0
20240807,155800,120776140,4740,4740,4740,4740,0
20240807,155700,120776140,4740,4740,4740,4740,0
20240807,155600,120776140,4740,4740,4740,4740,0
20240807,155500,120776140,4740,4740,4740,4740,0
20240807,155400,120776140,4740,4740,4740,4740,0
20240807,155300,120776140,4740,4740,4740,4740,0
20240807,155200,120776140,4740,4740,4740,4740,0
20240807,155100,120776140,4740,4740,4740,4740,811
20240807,155000,120776140,4740,4740,4740,4740,0
20240807,154900,120776140,4740,4740,4740,4740,0
20240807,154800,120776140,4740,4740,4740,4740,0
20240807,154700,120776140,4740,4740,4740,4740,0
20240807,154600,120776140,4740,4740,4740,4740,0
20240807,154500,120776140,4740,4740,4740,4740,0
20240807,154400,120776140,4740,4740,4740,4740,0
20240807,154300,120776140,4740,4740,4740,4740,0
20240807,154200,120776140,4740,4740,4740,4740,0
20240807,154100,120776140,4740,4740,4740,4740,0
20240807,154000,120776140,4740,4740,4740,4740,0
20240807,153900,120776140,4740,4740,4740,4740,0
20240807,153800,120776140,4740,4740,4740,4740,0
20240807,153700,120776140,4740,4740,4740,4740,0
20240807,153600,120776140,4740,4740,4740,4740,0
20240807,153500,120776140,4740,4740,4740,4740,0
20240807,153400,120776140,4740,4740,4740,4740,0
20240807,153300,120776140,4740,4740,4740,4740,0
20240807,153200,120776140,4740,4740,4740,4740,0
20240807,153100,120776140,4740,4740,4740,4740,0
20240807,153000,120776140,4740,4740,4740,4740,811
20240807,152900,116932000,4770,4770,4770,4770,0
20240807,152800,116932000,4770,4770,4770,4770,0
20240807,152700,116932000,4770,4770,4770,4770,0
20240807,152600,116932000,4770,4770,4770,4770,0
20240807,152500,116932000,4770,4770,4770,4770,0
20240807,152400,116932000,4770,4770,4770,4770,0
20240807,152300,116932000,4770,4770,4770,4770,0
20240807,152200,116932000,4770,4770,4770,4770,0
20240807,152100,116932000,4770,4770,4770,4770,0
20240807,152000,116932000,4770,4770,4770,4770,0
20240807,151900,116932000,4770,4740,4770,4740,16
20240807,151800,116855920,4770,4740,4770,4740,189
20240807,151700,115957810,4770,4770,4770,4770,100
20240807,151600,115480810,4755,4730,4755,4730,518
20240807,151500,113017820,4735,4735,4735,4735,2
20240807,151400,113008350,4740,4740,4740,4740,0
20240807,151300,113008350,4740,4740,4740,4740,0
20240807,151200,113008350,4740,4740,4740,4740,154
20240807,151100,112278390,4750,4750,4750,4750,0
20240807,151000,112278390,4750,4750,4750,4750,25
20240807,150900,112159640,4750,4750,4750,4750,0
20240807,150800,112159640,4750,4750,4750,4750,0
20240807,150700,112159640,4750,4750,4750,4750,4
20240807,150600,112140640,4750,4750,4750,4750,17
20240807,150500,112059890,4755,4755,4755,4755,0
20240807,150400,112059890,4755,4755,4755,4755,70
20240807,150300,111727040,4755,4755,4755,4755,1
20240807,150200,111722285,4755,4755,4755,4755,0
20240807,150100,111722285,4755,4755,4755,4755,20
20240807,150000,111627185,4755,4755,4755,4755,0
20240807,145900,111627185,4755,4755,4755,4755,0
20240807,145800,111627185,4755,4755,4755,4755,0
20240807,145700,111627185,4755,4755,4755,4755,0
20240807,145600,111627185,4755,4755,4755,4755,13
20240807,145500,111565370,4755,4755,4755,4755,0
20240807,145400,111565370,4755,4760,4760,4755,24
20240807,145300,111451225,4765,4765,4765,4765,22
20240807,145200,111346395,4760,4760,4760,4760,0
20240807,145100,111346395,4760,4760,4760,4760,22
20240807,145000,111241675,4775,4775,4775,4775,0
20240807,144900,111241675,4775,4775,4775,4775,0
20240807,144800,111241675,4775,4775,4775,4775,0
20240807,144700,111241675,4775,4775,4775,4775,0
20240807,144600,111241675,4775,4775,4775,4775,5
20240807,144500,111217800,4760,4760,4760,4760,0
20240807,144400,111217800,4760,4760,4760,4760,316
20240807,144300,109713640,4760,4765,4765,4760,5
20240807,144200,109689835,4765,4775,4775,4765,58
20240807,144100,109412955,4775,4775,4775,4775,1
20240807,144000,109408180,4775,4775,4775,4775,4
20240807,143900,109389080,4795,4795,4795,4795,0
20240807,143800,109389080,4795,4795,4795,4795,0
20240807,143700,109389080,4795,4795,4795,4795,0
20240807,143600,109389080,4795,4795,4795,4795,0
20240807,143500,109389080,4795,4795,4795,4795,0
20240807,143400,109389080,4795,4795,4795,4795,0
20240807,143300,109389080,4795,4795,4795,4795,0
20240807,143200,109389080,4795,4795,4795,4795,0
20240807,143100,109389080,4795,4775,4795,4775,40
20240807,143000,109198060,4775,4775,4775,4775,0
20240807,142900,109198060,4775,4775,4775,4775,91
20240807,142800,108763535,4800,4800,4800,4800,0
20240807,142700,108763535,4800,4800,4800,4800,0
20240807,142600,108763535,4800,4800,4800,4800,0
20240807,142500,108763535,4800,4800,4800,4800,0
20240807,142400,108763535,4800,4775,4800,4775,201
20240807,142300,107803735,4800,4800,4800,4800,0
20240807,142200,107803735,4800,4800,4800,4800,0
20240807,142100,107803735,4800,4800,4800,4800,0
20240807,142000,107803735,4800,4800,4800,4800,0
20240807,141900,107803735,4800,4800,4800,4800,0
20240807,141800,107803735,4800,4800,4800,4800,0
20240807,141700,107803735,4800,4800,4800,4800,0
20240807,141600,107803735,4800,4800,4800,4800,3
20240807,141500,107789335,4800,4775,4800,4775,14
20240807,141400,107722460,4800,4775,4800,4775,5
20240807,141300,107698535,4800,4800,4800,4800,5
20240807,141200,107674535,4800,4800,4800,4800,0
20240807,141100,107674535,4800,4780,4800,4780,501
20240807,141000,105279735,4800,4780,4800,4780,2
20240807,140900,105270155,4800,4800,4800,4800,0
20240807,140800,105270155,4800,4770,4800,4770,202
20240807,140700,104306555,4800,4800,4800,4800,0
20240807,140600,104306555,4800,4800,4800,4800,0
20240807,140500,104306555,4800,4800,4800,4800,0
20240807,140400,104306555,4800,4800,4800,4800,0
20240807,140300,104306555,4800,4770,4800,4770,20
20240807,140200,104211125,4800,4800,4800,4800,0
20240807,140100,104211125,4800,4770,4800,4770,6
20240807,140000,104182475,4800,4800,4800,4800,0
20240807,135900,104182475,4800,4800,4800,4800,0
20240807,135800,104182475,4800,4800,4800,4800,1
20240807,135700,104177675,4800,4795,4800,4795,501
20240807,135600,101774375,4795,4795,4795,4795,0
20240807,135500,101774375,4795,4795,4795,4795,0
20240807,135400,101774375,4795,4795,4795,4795,1
20240807,135300,101769580,4795,4795,4795,4795,0
20240807,135200,101769580,4795,4795,4795,4795,1
20240807,135100,101764785,4770,4770,4770,4770,5
20240807,135000,101740935,4795,4795,4795,4795,0
20240807,134900,101740935,4795,4795,4795,4795,0
20240807,134800,101740935,4795,4795,4795,4795,1
20240807,134700,101736140,4795,4780,4795,4780,2
20240807,134600,101726565,4780,4780,4780,4780,4
20240807,134500,101707445,4780,4770,4780,4760,379
20240807,134400,99902605,4770,4770,4770,4770,0
20240807,134300,99902605,4770,4770,4770,4770,2
20240807,134200,99893065,4765,4770,4770,4765,528
20240807,134100,97377140,4765,4765,4765,4765,0
20240807,134000,97377140,4765,4765,4765,4765,36
20240807,133900,97205600,4770,4770,4770,4770,36
20240807,133800,97033880,4775,4775,4775,4775,0
20240807,133700,97033880,4775,4775,4775,4775,0
20240807,133600,97033880,4775,4775,4775,4775,2
20240807,133500,97024330,4770,4770,4770,4770,0
20240807,133400,97024330,4770,4770,4770,4770,0
20240807,133300,97024330,4770,4770,4770,4770,0
20240807,133200,97024330,4770,4770,4770,4770,2
20240807,133100,97014790,4775,4775,4775,4775,0
20240807,133000,97014790,4775,4770,4775,4770,51
20240807,132900,96771515,4775,4775,4775,4775,0
20240807,132800,96771515,4775,4775,4775,4775,0
20240807,132700,96771515,4775,4775,4775,4775,0
20240807,132600,96771515,4775,4775,4775,4775,0
20240807,132500,96771515,4775,4775,4775,4775,0
20240807,132400,96771515,4775,4775,4775,4775,1
20240807,132300,96766740,4770,4775,4775,4770,877
20240807,132200,92581150,4780,4780,4780,4780,0
20240807,132100,92581150,4780,4780,4780,4780,0
20240807,132000,92581150,4780,4780,4780,4780,1
20240807,131900,92576370,4780,4780,4780,4780,0
20240807,131800,92576370,4780,4780,4780,4780,1
20240807,131700,92571590,4780,4780,4780,4780,0
20240807,131600,92571590,4780,4780,4780,4780,0
20240807,131500,92571590,4780,4780,4780,4780,0
20240807,131400,92571590,4780,4780,4780,4780,0
20240807,131300,92571590,4780,4780,4780,4780,0
20240807,131200,92571590,4780,4780,4780,4780,1
20240807,131100,92566810,4775,4775,4775,4775,0
20240807,131000,92566810,4775,4775,4775,4775,5
20240807,130900,92542935,4780,4780,4780,4780,4
20240807,130800,92523815,4780,4780,4780,4780,660
20240807,130700,89369015,4800,4800,4800,4800,0
20240807,130600,89369015,4800,4800,4800,4800,6
20240807,130500,89340215,4800,4800,4800,4800,0
20240807,130400,89340215,4800,4800,4800,4800,0
20240807,130300,89340215,4800,4800,4800,4800,0
20240807,130200,89340215,4800,4800,4800,4800,0
20240807,130100,89340215,4800,4800,4800,4800,0
20240807,130000,89340215,4800,4800,4800,4800,1
20240807,125900,89335415,4800,4800,4800,4800,0
20240807,125800,89335415,4800,4800,4800,4800,0
20240807,125700,89335415,4800,4800,4800,4800,0
20240807,125600,89335415,4800,4800,4800,4800,0
20240807,125500,89335415,4800,4780,4800,4780,2
20240807,125400,89325835,4800,4800,4800,4800,1
20240807,125300,89321035,4800,4800,4800,4800,0
20240807,125200,89321035,4800,4780,4800,4780,130
20240807,125100,88699615,4780,4780,4780,4780,1
20240807,125000,88694835,4780,4780,4780,4780,0
20240807,124900,88694835,4780,4780,4780,4780,11
20240807,124800,88642255,4790,4790,4790,4780,101
20240807,124700,88159355,4790,4790,4790,4790,1
20240807,124600,88154565,4780,4780,4780,4780,38
20240807,124500,87972925,4780,4780,4780,4780,0
20240807,124400,87972925,4780,4780,4780,4780,1
20240807,124300,87968145,4780,4780,4780,4780,2
20240807,124200,87958585,4780,4780,4780,4780,1
20240807,124100,87953805,4780,4780,4780,4780,1
20240807,124000,87949025,4775,4775,4775,4775,0
20240807,123900,87949025,4775,4780,4780,4775,111
20240807,123800,87418500,4800,4800,4800,4800,0
20240807,123700,87418500,4800,4800,4800,4800,1
20240807,123600,87413700,4800,4800,4800,4800,1
20240807,123500,87408900,4800,4800,4800,4800,0
20240807,123400,87408900,4800,4800,4800,4800,0
20240807,123300,87408900,4800,4800,4800,4800,7
20240807,123200,87375300,4800,4800,4800,4800,0
20240807,123100,87375300,4800,4800,4800,4800,0
20240807,123000,87375300,4800,4800,4800,4800,1
20240807,122900,87370500,4800,4800,4800,4800,4
20240807,122800,87351300,4800,4800,4800,4800,0
20240807,122700,87351300,4800,4800,4800,4800,1
20240807,122600,87346500,4800,4800,4800,4800,1
20240807,122500,87341700,4800,4800,4800,4800,3
20240807,122400,87327300,4800,4800,4800,4800,1
20240807,122300,87322500,4800,4800,4800,4800,0
20240807,122200,87322500,4800,4800,4800,4800,0
20240807,122100,87322500,4800,4800,4800,4800,0
20240807,122000,87322500,4800,4775,4800,4775,2
20240807,121900,87312925,4800,4800,4800,4800,0
20240807,121800,87312925,4800,4800,4800,4800,1
20240807,121700,87308125,4800,4800,4800,4800,0
20240807,121600,87308125,4800,4800,4800,4800,18
20240807,121500,87221725,4800,4800,4800,4775,35
20240807,121400,87054550,4800,4800,4800,4775,61
20240807,121300,86762150,4800,4775,4800,4775,74
20240807,121200,86408775,4800,4800,4800,4800,1
20240807,121100,86403975,4800,4800,4800,4800,0
20240807,121000,86403975,4800,4800,4800,4800,0
20240807,120900,86403975,4800,4800,4800,4800,2
20240807,120800,86394375,4800,4800,4800,4800,0
20240807,120700,86394375,4800,4800,4800,4800,5
20240807,120600,86370375,4800,4800,4800,4800,2
20240807,120500,86360775,4800,4800,4800,4800,4
20240807,120400,86341575,4800,4800,4800,4800,4
20240807,120300,86322375,4800,4800,4800,4800,10
20240807,120200,86274375,4800,4800,4800,4800,5
20240807,120100,86250375,4800,4800,4800,4800,0
20240807,120000,86250375,4800,4800,4800,4800,7
20240807,115900,86216775,4800,4800,4800,4800,5
20240807,115800,86192775,4800,4800,4800,4800,5
20240807,115700,86168775,4800,4800,4800,4800,0
20240807,115600,86168775,4800,4800,4800,4800,5
20240807,115500,86144775,4800,4800,4800,4800,5
20240807,115400,86120775,4800,4800,4800,4800,0
20240807,115300,86120775,4800,4800,4800,4800,0
20240807,115200,86120775,4800,4800,4800,4800,0
20240807,115100,86120775,4800,4800,4800,4800,31
20240807,115000,85971975,4800,4800,4800,4800,42
20240807,114900,85770375,4800,4800,4800,4800,0
20240807,114800,85770375,4800,4800,4800,4800,0
20240807,114700,85770375,4800,4800,4800,4800,60
20240807,114600,85482375,4805,4805,4805,4805,0
20240807,114500,85482375,4805,4805,4805,4805,0
20240807,114400,85482375,4805,4805,4805,4805,102
20240807,114300,84992265,4805,4805,4805,4805,0
20240807,114200,84992265,4805,4805,4805,4805,0
20240807,114100,84992265,4805,4805,4805,4805,0
20240807,114000,84992265,4805,4800,4805,4800,5
20240807,113900,84968260,4800,4770,4800,4770,31
20240807,113800,84820300,4805,4805,4805,4805,0
20240807,113700,84820300,4805,4805,4805,4805,0
20240807,113600,84820300,4805,4805,4805,4805,0
20240807,113500,84820300,4805,4805,4805,4805,0
20240807,113400,84820300,4805,4805,4805,4805,0
20240807,113300,84820300,4805,4805,4805,4805,0
20240807,113200,84820300,4805,4805,4805,4805,0
20240807,113100,84820300,4805,4805,4805,4805,0
20240807,113000,84820300,4805,4805,4805,4805,0
20240807,112900,84820300,4805,4805,4805,4805,0
20240807,112800,84820300,4805,4805,4805,4805,1
20240807,112700,84815495,4805,4805,4805,4805,0
20240807,112600,84815495,4805,4805,4805,4805,5
20240807,112500,84791470,4810,4810,4810,4810,0
20240807,112400,84791470,4810,4810,4810,4810,0
20240807,112300,84791470,4810,4810,4810,4810,0
20240807,112200,84791470,4810,4810,4810,4810,0
20240807,112100,84791470,4810,4810,4810,4810,1
20240807,112000,84786660,4810,4805,4810,4805,45
20240807,111900,84570410,4810,4795,4810,4795,65
20240807,111800,84258705,4795,4795,4795,4795,80
20240807,111700,83875105,4795,4795,4795,4795,12
20240807,111600,83817565,4795,4795,4795,4795,1
20240807,111500,83812770,4795,4795,4795,4795,0
20240807,111400,83812770,4795,4795,4795,4795,0
20240807,111300,83812770,4795,4760,4795,4760,80
20240807,111200,83431900,4790,4790,4790,4790,0
20240807,111100,83431900,4790,4790,4790,4790,40
20240807,111000,83240300,4790,4790,4790,4790,0
20240807,110900,83240300,4790,4790,4790,4790,0
20240807,110800,83240300,4790,4790,4790,4790,2
20240807,110700,83230720,4790,4790,4790,4790,1
20240807,110600,83225930,4755,4755,4755,4755,14
20240807,110500,83159360,4755,4755,4755,4755,1
20240807,110400,83154605,4795,4795,4795,4795,0
20240807,110300,83154605,4795,4795,4795,4795,0
20240807,110200,83154605,4795,4795,4795,4795,1865
20240807,110100,74211930,4810,4800,4810,4800,506
20240807,110000,71783110,4795,4795,4795,4795,139
20240807,105900,71116605,4800,4800,4800,4800,10
20240807,105800,71068605,4800,4755,4800,4755,11
20240807,105700,71016055,4800,4790,4800,4790,800
20240807,105600,67177810,4790,4790,4790,4790,0
20240807,105500,67177810,4790,4755,4790,4755,3
20240807,105400,67163480,4790,4760,4790,4760,1592
20240807,105300,59570815,4760,4745,4760,4745,371
20240807,105200,57808560,4745,4745,4745,4745,0
20240807,105100,57808560,4745,4745,4745,4745,0
20240807,105000,57808560,4745,4745,4745,4745,0
20240807,104900,57808560,4745,4745,4745,4745,0
20240807,104800,57808560,4745,4745,4745,4745,0
20240807,104700,57808560,4745,4745,4745,4745,0
20240807,104600,57808560,4745,4745,4745,4745,0
20240807,104500,57808560,4745,4745,4745,4745,0
20240807,104400,57808560,4745,4745,4745,4745,0
20240807,104300,57808560,4745,4740,4745,4740,31
20240807,104200,57661615,4745,4745,4745,4745,0
20240807,104100,57661615,4745,4740,4745,4740,3
20240807,104000,57647385,4745,4745,4745,4745,0
20240807,103900,57647385,4745,4745,4745,4745,0
20240807,103800,57647385,4745,4745,4745,4745,0
20240807,103700,57647385,4745,4745,4745,4745,0
20240807,103600,57647385,4745,4745,4745,4745,0
20240807,103500,57647385,4745,4745,4745,4745,1
20240807,103400,57642640,4740,4725,4740,4725,1677
20240807,103300,49709090,4725,4725,4725,4725,0
20240807,103200,49709090,4725,4725,4725,4725,0
20240807,103100,49709090,4725,4720,4725,4720,264
20240807,103000,48463005,4720,4720,4720,4720,0
20240807,102900,48463005,4720,4720,4720,4720,0
20240807,102800,48463005,4720,4720,4720,4720,0
20240807,102700,48463005,4720,4715,4720,4715,2
20240807,102600,48453570,4720,4720,4720,4720,0
20240807,102500,48453570,4720,4720,4720,4720,0
20240807,102400,48453570,4720,4720,4720,4720,0
20240807,102300,48453570,4720,4720,4720,4720,10
20240807,102200,48406370,4720,4720,4720,4720,0
20240807,102100,48406370,4720,4720,4720,4720,0
20240807,102000,48406370,4720,4720,4720,4720,5
20240807,101900,48382770,4720,4720,4720,4720,0
20240807,101800,48382770,4720,4720,4720,4720,0
20240807,101700,48382770,4720,4720,4720,4720,1
20240807,101600,48378050,4720,4720,4720,4720,0
20240807,101500,48378050,4720,4720,4720,4720,0
20240807,101400,48378050,4720,4720,4720,4720,1
20240807,101300,48373330,4695,4695,4695,4695,10
20240807,101200,48326380,4720,4720,4720,4720,0
20240807,101100,48326380,4720,4720,4720,4720,50
20240807,101000,48090380,4725,4725,4725,4725,0
20240807,100900,48090380,4725,4725,4725,4725,0
20240807,100800,48090380,4725,4725,4725,4725,1
20240807,100700,48085655,4710,4715,4715,4710,32
20240807,100600,47934785,4725,4710,4725,4710,51
20240807,100500,47694560,4695,4680,4695,4665,445
20240807,100400,45607020,4660,4660,4660,4660,0
20240807,100300,45607020,4660,4660,4660,4660,0
20240807,100200,45607020,4660,4660,4660,4660,0
20240807,100100,45607020,4660,4670,4670,4660,1266
20240807,100000,39700195,4685,4685,4685,4685,0
20240807,095900,39700195,4685,4685,4685,4685,1
20240807,095800,39695510,4685,4685,4685,4685,4
20240807,095700,39676770,4670,4670,4670,4670,19
20240807,095600,39588040,4665,4665,4665,4665,0
20240807,095500,39588040,4665,4670,4670,4665,1000
20240807,095400,34920540,4670,4670,4670,4670,0
20240807,095300,34920540,4670,4670,4670,4670,0
20240807,095200,34920540,4670,4670,4670,4670,842
20240807,095100,30988400,4670,4670,4670,4670,0
20240807,095000,30988400,4670,4675,4675,4670,1390
20240807,094900,24497025,4670,4670,4670,4670,0
20240807,094800,24497025,4670,4670,4670,4670,0
20240807,094700,24497025,4670,4670,4670,4670,0
20240807,094600,24497025,4670,4670,4670,4670,0
20240807,094500,24497025,4670,4670,4670,4670,0
20240807,094400,24497025,4670,4670,4670,4670,0
20240807,094300,24497025,4670,4670,4670,4670,0
20240807,094200,24497025,4670,4670,4670,4670,0
20240807,094100,24497025,4670,4670,4670,4670,0
20240807,094000,24497025,4670,4670,4670,4670,0
20240807,093900,24497025,4670,4670,4670,4670,0
20240807,093800,24497025,4670,4670,4670,4670,0
20240807,093700,24497025,4670,4670,4670,4670,33
20240807,093600,24342915,4725,4675,4725,4670,39
20240807,093500,24160695,4670,4680,4680,4670,48
20240807,093400,23936425,4725,4725,4725,4725,0
20240807,093300,23936425,4725,4725,4725,4725,0
20240807,093200,23936425,4725,4725,4725,4725,0
20240807,093100,23936425,4725,4690,4725,4690,2
20240807,093000,23927010,4695,4705,4705,4695,818
20240807,092900,20086490,4735,4735,4735,4735,0
20240807,092800,20086490,4735,4735,4735,4735,0
20240807,092700,20086490,4735,4735,4735,4735,0
20240807,092600,20086490,4735,4735,4735,4735,0
20240807,092500,20086490,4735,4735,4735,4735,20
20240807,092400,19991790,4735,4735,4735,4735,0
20240807,092300,19991790,4735,4735,4735,4735,0
20240807,092200,19991790,4735,4735,4735,4690,12
20240807,092100,19935415,4695,4740,4740,4695,10
20240807,092000,19888420,4710,4740,4750,4710,1510
20240807,091900,12775960,4750,4750,4750,4750,1
20240807,091800,12771210,4750,4725,4760,4725,74
20240807,091700,12420310,4730,4730,4730,4730,0
20240807,091600,12420310,4730,4670,4730,4670,70
20240807,091500,12090670,4670,4670,4670,4670,1
20240807,091400,12086000,4715,4665,4715,4665,92
20240807,091300,11654815,4665,4665,4665,4665,0
20240807,091200,11654815,4665,4660,4665,4660,45
20240807,091100,11445105,4660,4650,4660,4650,114
20240807,091000,10914995,4640,4640,4640,4640,11
20240807,090900,10863955,4650,4650,4650,4650,0
20240807,090800,10863955,4650,4650,4650,4650,5
20240807,090700,10840705,4660,4660,4660,4660,0
20240807,090600,10840705,4660,4660,4660,4660,0
20240807,090500,10840705,4660,4660,4660,4660,0
20240807,090400,10840705,4660,4660,4660,4660,0
20240807,090300,10840705,4660,4660,4660,4660,0
20240807,090200,10840705,4660,4655,4660,4655,215
20240807,090100,9839875,4660,4650,4660,4650,752
20240807,090000,6340310,4655,4610,4655,4605,1374