KissMeData/111710/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201000,14233720,4935,4935,4935,4935,132
20240821,200900,14233720,4935,4935,4935,4935,0
20240821,200800,14233720,4935,4935,4935,4935,0
20240821,200700,14233720,4935,4935,4935,4935,0
20240821,200600,14233720,4935,4935,4935,4935,0
20240821,200500,14233720,4935,4935,4935,4935,0
20240821,200400,14233720,4935,4935,4935,4935,0
20240821,200300,14233720,4935,4935,4935,4935,0
20240821,200200,14233720,4935,4935,4935,4935,0
20240821,200100,14233720,4935,4935,4935,4935,0
20240821,200000,14233720,4935,4935,4935,4935,0
20240821,195900,14233720,4935,4935,4935,4935,0
20240821,195800,14233720,4935,4935,4935,4935,0
20240821,195700,14233720,4935,4935,4935,4935,0
20240821,195600,14233720,4935,4935,4935,4935,0
20240821,195500,14233720,4935,4935,4935,4935,0
20240821,195400,14233720,4935,4935,4935,4935,0
20240821,195300,14233720,4935,4935,4935,4935,0
20240821,195200,14233720,4935,4935,4935,4935,0
20240821,195100,14233720,4935,4935,4935,4935,0
20240821,195000,14233720,4935,4935,4935,4935,0
20240821,194900,14233720,4935,4935,4935,4935,0
20240821,194800,14233720,4935,4935,4935,4935,0
20240821,194700,14233720,4935,4935,4935,4935,0
20240821,194600,14233720,4935,4935,4935,4935,0
20240821,194500,14233720,4935,4935,4935,4935,0
20240821,194400,14233720,4935,4935,4935,4935,0
20240821,194300,14233720,4935,4935,4935,4935,0
20240821,194200,14233720,4935,4935,4935,4935,0
20240821,194100,14233720,4935,4935,4935,4935,0
20240821,194000,14233720,4935,4935,4935,4935,132
20240821,193900,14233720,4935,4935,4935,4935,0
20240821,193800,14233720,4935,4935,4935,4935,0
20240821,193700,14233720,4935,4935,4935,4935,0
20240821,193600,14233720,4935,4935,4935,4935,0
20240821,193500,14233720,4935,4935,4935,4935,0
20240821,193400,14233720,4935,4935,4935,4935,0
20240821,193300,14233720,4935,4935,4935,4935,0
20240821,193200,14233720,4935,4935,4935,4935,0
20240821,193100,14233720,4935,4935,4935,4935,0
20240821,193000,14233720,4935,4935,4935,4935,0
20240821,192900,14233720,4935,4935,4935,4935,0
20240821,192800,14233720,4935,4935,4935,4935,0
20240821,192700,14233720,4935,4935,4935,4935,0
20240821,192600,14233720,4935,4935,4935,4935,0
20240821,192500,14233720,4935,4935,4935,4935,0
20240821,192400,14233720,4935,4935,4935,4935,0
20240821,192300,14233720,4935,4935,4935,4935,0
20240821,192200,14233720,4935,4935,4935,4935,0
20240821,192100,14233720,4935,4935,4935,4935,0
20240821,192000,14233720,4935,4935,4935,4935,0
20240821,191900,14233720,4935,4935,4935,4935,0
20240821,191800,14233720,4935,4935,4935,4935,0
20240821,191700,14233720,4935,4935,4935,4935,0
20240821,191600,14233720,4935,4935,4935,4935,0
20240821,191500,14233720,4935,4935,4935,4935,0
20240821,191400,14233720,4935,4935,4935,4935,0
20240821,191300,14233720,4935,4935,4935,4935,0
20240821,191200,14233720,4935,4935,4935,4935,0
20240821,191100,14233720,4935,4935,4935,4935,0
20240821,191000,14233720,4935,4935,4935,4935,132
20240821,190900,14233720,4935,4935,4935,4935,0
20240821,190800,14233720,4935,4935,4935,4935,0
20240821,190700,14233720,4935,4935,4935,4935,0
20240821,190600,14233720,4935,4935,4935,4935,0
20240821,190500,14233720,4935,4935,4935,4935,0
20240821,190400,14233720,4935,4935,4935,4935,0
20240821,190300,14233720,4935,4935,4935,4935,0
20240821,190200,14233720,4935,4935,4935,4935,0
20240821,190100,14233720,4935,4935,4935,4935,0
20240821,190000,14233720,4935,4935,4935,4935,0
20240821,185900,14233720,4935,4935,4935,4935,0
20240821,185800,14233720,4935,4935,4935,4935,0
20240821,185700,14233720,4935,4935,4935,4935,0
20240821,185600,14233720,4935,4935,4935,4935,0
20240821,185500,14233720,4935,4935,4935,4935,0
20240821,185400,14233720,4935,4935,4935,4935,0
20240821,185300,14233720,4935,4935,4935,4935,0
20240821,185200,14233720,4935,4935,4935,4935,0
20240821,185100,14233720,4935,4935,4935,4935,0
20240821,185000,14233720,4935,4935,4935,4935,0
20240821,184900,14233720,4935,4935,4935,4935,0
20240821,184800,14233720,4935,4935,4935,4935,0
20240821,184700,14233720,4935,4935,4935,4935,0
20240821,184600,14233720,4935,4935,4935,4935,0
20240821,184500,14233720,4935,4935,4935,4935,0
20240821,184400,14233720,4935,4935,4935,4935,0
20240821,184300,14233720,4935,4935,4935,4935,0
20240821,184200,14233720,4935,4935,4935,4935,0
20240821,184100,14233720,4935,4935,4935,4935,0
20240821,184000,14233720,4935,4935,4935,4935,132
20240821,183900,14233720,4935,4935,4935,4935,0
20240821,183800,14233720,4935,4935,4935,4935,0
20240821,183700,14233720,4935,4935,4935,4935,0
20240821,183600,14233720,4935,4935,4935,4935,0
20240821,183500,14233720,4935,4935,4935,4935,0
20240821,183400,14233720,4935,4935,4935,4935,0
20240821,183300,14233720,4935,4935,4935,4935,0
20240821,183200,14233720,4935,4935,4935,4935,0
20240821,183100,14233720,4935,4935,4935,4935,0
20240821,183000,14233720,4935,4935,4935,4935,0
20240821,182900,14233720,4935,4935,4935,4935,0
20240821,182800,14233720,4935,4935,4935,4935,0
20240821,182700,14233720,4935,4935,4935,4935,0
20240821,182600,14233720,4935,4935,4935,4935,0
20240821,182500,14233720,4935,4935,4935,4935,0
20240821,182400,14233720,4935,4935,4935,4935,0
20240821,182300,14233720,4935,4935,4935,4935,0
20240821,182200,14233720,4935,4935,4935,4935,0
20240821,182100,14233720,4935,4935,4935,4935,0
20240821,182000,14233720,4935,4935,4935,4935,0
20240821,181900,14233720,4935,4935,4935,4935,0
20240821,181800,14233720,4935,4935,4935,4935,0
20240821,181700,14233720,4935,4935,4935,4935,0
20240821,181600,14233720,4935,4935,4935,4935,0
20240821,181500,14233720,4935,4935,4935,4935,0
20240821,181400,14233720,4935,4935,4935,4935,0
20240821,181300,14233720,4935,4935,4935,4935,0
20240821,181200,14233720,4935,4935,4935,4935,0
20240821,181100,14233720,4935,4935,4935,4935,0
20240821,181000,14233720,4935,4935,4935,4935,132
20240821,180900,14233720,4935,4935,4935,4935,0
20240821,180800,14233720,4935,4935,4935,4935,0
20240821,180700,14233720,4935,4935,4935,4935,0
20240821,180600,14233720,4935,4935,4935,4935,0
20240821,180500,14233720,4935,4935,4935,4935,0
20240821,180400,14233720,4935,4935,4935,4935,0
20240821,180300,14233720,4935,4935,4935,4935,0
20240821,180200,14233720,4935,4935,4935,4935,0
20240821,180100,14233720,4935,4935,4935,4935,0
20240821,180000,14233720,4935,4935,4935,4935,0
20240821,175900,14233720,4935,4935,4935,4935,0
20240821,175800,14233720,4935,4935,4935,4935,0
20240821,175700,14233720,4935,4935,4935,4935,0
20240821,175600,14233720,4935,4935,4935,4935,0
20240821,175500,14233720,4935,4935,4935,4935,0
20240821,175400,14233720,4935,4935,4935,4935,0
20240821,175300,14233720,4935,4935,4935,4935,0
20240821,175200,14233720,4935,4935,4935,4935,0
20240821,175100,14233720,4935,4935,4935,4935,0
20240821,175000,14233720,4935,4935,4935,4935,0
20240821,174900,14233720,4935,4935,4935,4935,0
20240821,174800,14233720,4935,4935,4935,4935,0
20240821,174700,14233720,4935,4935,4935,4935,0
20240821,174600,14233720,4935,4935,4935,4935,0
20240821,174500,14233720,4935,4935,4935,4935,0
20240821,174400,14233720,4935,4935,4935,4935,0
20240821,174300,14233720,4935,4935,4935,4935,0
20240821,174200,14233720,4935,4935,4935,4935,0
20240821,174100,14233720,4935,4935,4935,4935,0
20240821,174000,14233720,4935,4935,4935,4935,132
20240821,173900,14233720,4935,4935,4935,4935,0
20240821,173800,14233720,4935,4935,4935,4935,0
20240821,173700,14233720,4935,4935,4935,4935,0
20240821,173600,14233720,4935,4935,4935,4935,0
20240821,173500,14233720,4935,4935,4935,4935,0
20240821,173400,14233720,4935,4935,4935,4935,0
20240821,173300,14233720,4935,4935,4935,4935,0
20240821,173200,14233720,4935,4935,4935,4935,0
20240821,173100,14233720,4935,4935,4935,4935,0
20240821,173000,14233720,4935,4935,4935,4935,0
20240821,172900,14233720,4935,4935,4935,4935,0
20240821,172800,14233720,4935,4935,4935,4935,0
20240821,172700,14233720,4935,4935,4935,4935,0
20240821,172600,14233720,4935,4935,4935,4935,0
20240821,172500,14233720,4935,4935,4935,4935,0
20240821,172400,14233720,4935,4935,4935,4935,0
20240821,172300,14233720,4935,4935,4935,4935,0
20240821,172200,14233720,4935,4935,4935,4935,0
20240821,172100,14233720,4935,4935,4935,4935,0
20240821,172000,14233720,4935,4935,4935,4935,0
20240821,171900,14233720,4935,4935,4935,4935,0
20240821,171800,14233720,4935,4935,4935,4935,0
20240821,171700,14233720,4935,4935,4935,4935,0
20240821,171600,14233720,4935,4935,4935,4935,0
20240821,171500,14233720,4935,4935,4935,4935,0
20240821,171400,14233720,4935,4935,4935,4935,0
20240821,171300,14233720,4935,4935,4935,4935,0
20240821,171200,14233720,4935,4935,4935,4935,0
20240821,171100,14233720,4935,4935,4935,4935,0
20240821,171000,14233720,4935,4935,4935,4935,132
20240821,170900,14233720,4935,4935,4935,4935,0
20240821,170800,14233720,4935,4935,4935,4935,0
20240821,170700,14233720,4935,4935,4935,4935,0
20240821,170600,14233720,4935,4935,4935,4935,0
20240821,170500,14233720,4935,4935,4935,4935,0
20240821,170400,14233720,4935,4935,4935,4935,0
20240821,170300,14233720,4935,4935,4935,4935,0
20240821,170200,14233720,4935,4935,4935,4935,0
20240821,170100,14233720,4935,4935,4935,4935,0
20240821,170000,14233720,4935,4935,4935,4935,0
20240821,165900,14233720,4935,4935,4935,4935,0
20240821,165800,14233720,4935,4935,4935,4935,0
20240821,165700,14233720,4935,4935,4935,4935,0
20240821,165600,14233720,4935,4935,4935,4935,0
20240821,165500,14233720,4935,4935,4935,4935,0
20240821,165400,14233720,4935,4935,4935,4935,0
20240821,165300,14233720,4935,4935,4935,4935,0
20240821,165200,14233720,4935,4935,4935,4935,0
20240821,165100,14233720,4935,4935,4935,4935,0
20240821,165000,14233720,4935,4935,4935,4935,0
20240821,164900,14233720,4935,4935,4935,4935,0
20240821,164800,14233720,4935,4935,4935,4935,0
20240821,164700,14233720,4935,4935,4935,4935,0
20240821,164600,14233720,4935,4935,4935,4935,0
20240821,164500,14233720,4935,4935,4935,4935,0
20240821,164400,14233720,4935,4935,4935,4935,0
20240821,164300,14233720,4935,4935,4935,4935,0
20240821,164200,14233720,4935,4935,4935,4935,0
20240821,164100,14233720,4935,4935,4935,4935,0
20240821,164000,14233720,4935,4935,4935,4935,132
20240821,163900,14233720,4935,4935,4935,4935,0
20240821,163800,14233720,4935,4935,4935,4935,0
20240821,163700,14233720,4935,4935,4935,4935,0
20240821,163600,14233720,4935,4935,4935,4935,0
20240821,163500,14233720,4935,4935,4935,4935,0
20240821,163400,14233720,4935,4935,4935,4935,0
20240821,163300,14233720,4935,4935,4935,4935,0
20240821,163200,14233720,4935,4935,4935,4935,0
20240821,163100,14233720,4935,4935,4935,4935,0
20240821,163000,14233720,4935,4935,4935,4935,0
20240821,162900,14233720,4935,4935,4935,4935,0
20240821,162800,14233720,4935,4935,4935,4935,0
20240821,162700,14233720,4935,4935,4935,4935,0
20240821,162600,14233720,4935,4935,4935,4935,0
20240821,162500,14233720,4935,4935,4935,4935,0
20240821,162400,14233720,4935,4935,4935,4935,0
20240821,162300,14233720,4935,4935,4935,4935,0
20240821,162200,14233720,4935,4935,4935,4935,0
20240821,162100,14233720,4935,4935,4935,4935,0
20240821,162000,14233720,4935,4935,4935,4935,0
20240821,161900,14233720,4935,4935,4935,4935,0
20240821,161800,14233720,4935,4935,4935,4935,0
20240821,161700,14233720,4935,4935,4935,4935,0
20240821,161600,14233720,4935,4935,4935,4935,0
20240821,161500,14233720,4935,4935,4935,4935,0
20240821,161400,14233720,4935,4935,4935,4935,0
20240821,161300,14233720,4935,4935,4935,4935,0
20240821,161200,14233720,4935,4935,4935,4935,0
20240821,161100,14233720,4935,4935,4935,4935,0
20240821,161000,14233720,4935,4935,4935,4935,132
20240821,160900,14233720,4935,4935,4935,4935,0
20240821,160800,14233720,4935,4935,4935,4935,0
20240821,160700,14233720,4935,4935,4935,4935,0
20240821,160600,14233720,4935,4935,4935,4935,0
20240821,160500,14233720,4935,4935,4935,4935,0
20240821,160400,14233720,4935,4935,4935,4935,0
20240821,160300,14233720,4935,4935,4935,4935,0
20240821,160200,14233720,4935,4935,4935,4935,0
20240821,160100,14233720,4935,4935,4935,4935,0
20240821,160000,14233720,4935,4935,4935,4935,0
20240821,155900,14233720,4935,4935,4935,4935,0
20240821,155800,14233720,4935,4935,4935,4935,0
20240821,155700,14233720,4935,4935,4935,4935,0
20240821,155600,14233720,4935,4935,4935,4935,0
20240821,155500,14233720,4935,4935,4935,4935,0
20240821,155400,14233720,4935,4935,4935,4935,0
20240821,155300,14233720,4935,4935,4935,4935,0
20240821,155200,14233720,4935,4935,4935,4935,0
20240821,155100,14233720,4935,4935,4935,4935,0
20240821,155000,14233720,4935,4935,4935,4935,0
20240821,154900,14233720,4935,4935,4935,4935,0
20240821,154800,14233720,4935,4935,4935,4935,0
20240821,154700,14233720,4935,4935,4935,4935,0
20240821,154600,14233720,4935,4935,4935,4935,0
20240821,154500,14233720,4935,4935,4935,4935,0
20240821,154400,14233720,4935,4935,4935,4935,0
20240821,154300,14233720,4935,4935,4935,4935,0
20240821,154200,14233720,4935,4935,4935,4935,0
20240821,154100,14233720,4935,4935,4935,4935,0
20240821,154000,14233720,4935,4935,4935,4935,132
20240821,153900,14233720,4935,4935,4935,4935,0
20240821,153800,14233720,4935,4935,4935,4935,0
20240821,153700,14233720,4935,4935,4935,4935,0
20240821,153600,14233720,4935,4935,4935,4935,0
20240821,153500,14233720,4935,4935,4935,4935,0
20240821,153400,14233720,4935,4935,4935,4935,0
20240821,153300,14233720,4935,4935,4935,4935,0
20240821,153200,14233720,4935,4935,4935,4935,0
20240821,153100,14233720,4935,4935,4935,4935,0
20240821,153000,14233720,4935,4935,4935,4935,132
20240821,152900,13582300,4935,4935,4935,4935,0
20240821,152800,13582300,4935,4935,4935,4935,0
20240821,152700,13582300,4935,4935,4935,4935,0
20240821,152600,13582300,4935,4935,4935,4935,0
20240821,152500,13582300,4935,4935,4935,4935,0
20240821,152400,13582300,4935,4935,4935,4935,0
20240821,152300,13582300,4935,4935,4935,4935,0
20240821,152200,13582300,4935,4935,4935,4935,0
20240821,152100,13582300,4935,4935,4935,4935,0
20240821,152000,13582300,4935,4935,4935,4935,0
20240821,151900,13582300,4935,4935,4935,4935,0
20240821,151800,13582300,4935,4910,4935,4910,24
20240821,151700,13464160,4935,4935,4935,4935,0
20240821,151600,13464160,4935,4935,4935,4935,0
20240821,151500,13464160,4935,4935,4935,4935,0
20240821,151400,13464160,4935,4935,4935,4935,0
20240821,151300,13464160,4935,4935,4935,4935,0
20240821,151200,13464160,4935,4935,4935,4935,0
20240821,151100,13464160,4935,4935,4935,4935,0
20240821,151000,13464160,4935,4935,4935,4935,0
20240821,150900,13464160,4935,4935,4935,4935,0
20240821,150800,13464160,4935,4935,4935,4935,0
20240821,150700,13464160,4935,4935,4935,4935,0
20240821,150600,13464160,4935,4925,4935,4925,96
20240821,150500,12991260,4925,4925,4925,4925,0
20240821,150400,12991260,4925,4925,4925,4925,0
20240821,150300,12991260,4925,4925,4925,4925,0
20240821,150200,12991260,4925,4925,4925,4925,0
20240821,150100,12991260,4925,4925,4925,4925,0
20240821,150000,12991260,4925,4925,4925,4925,0
20240821,145900,12991260,4925,4925,4925,4925,0
20240821,145800,12991260,4925,4925,4925,4925,0
20240821,145700,12991260,4925,4925,4925,4925,0
20240821,145600,12991260,4925,4925,4925,4925,0
20240821,145500,12991260,4925,4925,4925,4925,0
20240821,145400,12991260,4925,4925,4925,4925,0
20240821,145300,12991260,4925,4925,4925,4925,0
20240821,145200,12991260,4925,4925,4925,4925,1
20240821,145100,12986335,4925,4925,4925,4925,0
20240821,145000,12986335,4925,4925,4925,4925,0
20240821,144900,12986335,4925,4925,4925,4925,0
20240821,144800,12986335,4925,4925,4925,4925,0
20240821,144700,12986335,4925,4925,4925,4925,16
20240821,144600,12907535,4925,4925,4925,4925,0
20240821,144500,12907535,4925,4925,4925,4925,0
20240821,144400,12907535,4925,4925,4925,4925,1
20240821,144300,12902610,4925,4925,4925,4925,0
20240821,144200,12902610,4925,4925,4925,4925,0
20240821,144100,12902610,4925,4925,4925,4925,0
20240821,144000,12902610,4925,4925,4925,4925,0
20240821,143900,12902610,4925,4925,4925,4925,0
20240821,143800,12902610,4925,4925,4925,4925,0
20240821,143700,12902610,4925,4925,4925,4925,0
20240821,143600,12902610,4925,4925,4925,4925,20
20240821,143500,12804110,4925,4925,4925,4925,0
20240821,143400,12804110,4925,4925,4925,4925,0
20240821,143300,12804110,4925,4925,4925,4925,0
20240821,143200,12804110,4925,4925,4925,4925,25
20240821,143100,12680985,4935,4935,4935,4935,0
20240821,143000,12680985,4935,4935,4935,4935,16
20240821,142900,12602025,4935,4935,4935,4935,0
20240821,142800,12602025,4935,4935,4935,4935,0
20240821,142700,12602025,4935,4935,4935,4935,0
20240821,142600,12602025,4935,4935,4935,4935,0
20240821,142500,12602025,4935,4935,4935,4935,0
20240821,142400,12602025,4935,4935,4935,4935,0
20240821,142300,12602025,4935,4935,4935,4935,0
20240821,142200,12602025,4935,4935,4935,4935,1
20240821,142100,12597090,4935,4935,4935,4935,0
20240821,142000,12597090,4935,4935,4935,4935,0
20240821,141900,12597090,4935,4935,4935,4935,0
20240821,141800,12597090,4935,4935,4935,4935,0
20240821,141700,12597090,4935,4935,4935,4935,0
20240821,141600,12597090,4935,4935,4935,4935,0
20240821,141500,12597090,4935,4935,4935,4935,0
20240821,141400,12597090,4935,4935,4935,4935,0
20240821,141300,12597090,4935,4935,4935,4935,0
20240821,141200,12597090,4935,4935,4935,4935,0
20240821,141100,12597090,4935,4935,4935,4935,0
20240821,141000,12597090,4935,4935,4935,4935,0
20240821,140900,12597090,4935,4935,4935,4935,0
20240821,140800,12597090,4935,4935,4935,4935,0
20240821,140700,12597090,4935,4935,4935,4935,0
20240821,140600,12597090,4935,4935,4935,4935,0
20240821,140500,12597090,4935,4935,4935,4935,1
20240821,140400,12592155,4935,4935,4935,4935,0
20240821,140300,12592155,4935,4935,4935,4935,0
20240821,140200,12592155,4935,4935,4935,4935,0
20240821,140100,12592155,4935,4935,4935,4935,0
20240821,140000,12592155,4935,4935,4935,4935,0
20240821,135900,12592155,4935,4935,4935,4935,0
20240821,135800,12592155,4935,4935,4935,4935,0
20240821,135700,12592155,4935,4935,4935,4935,0
20240821,135600,12592155,4935,4935,4935,4935,0
20240821,135500,12592155,4935,4935,4935,4935,0
20240821,135400,12592155,4935,4935,4935,4935,0
20240821,135300,12592155,4935,4935,4935,4935,0
20240821,135200,12592155,4935,4935,4935,4935,0
20240821,135100,12592155,4935,4935,4935,4935,0
20240821,135000,12592155,4935,4935,4935,4935,0
20240821,134900,12592155,4935,4935,4935,4935,0
20240821,134800,12592155,4935,4935,4935,4935,0
20240821,134700,12592155,4935,4935,4935,4935,0
20240821,134600,12592155,4935,4935,4935,4935,0
20240821,134500,12592155,4935,4935,4935,4935,0
20240821,134400,12592155,4935,4935,4935,4935,0
20240821,134300,12592155,4935,4935,4935,4935,0
20240821,134200,12592155,4935,4935,4935,4935,0
20240821,134100,12592155,4935,4935,4935,4935,1
20240821,134000,12587220,4935,4935,4935,4935,0
20240821,133900,12587220,4935,4935,4935,4935,1
20240821,133800,12582285,4935,4935,4935,4935,0
20240821,133700,12582285,4935,4935,4935,4935,0
20240821,133600,12582285,4935,4935,4935,4935,0
20240821,133500,12582285,4935,4935,4935,4935,0
20240821,133400,12582285,4935,4935,4935,4935,0
20240821,133300,12582285,4935,4935,4935,4935,0
20240821,133200,12582285,4935,4935,4935,4935,0
20240821,133100,12582285,4935,4935,4935,4935,0
20240821,133000,12582285,4935,4935,4935,4935,0
20240821,132900,12582285,4935,4935,4935,4935,0
20240821,132800,12582285,4935,4935,4935,4935,0
20240821,132700,12582285,4935,4935,4935,4935,0
20240821,132600,12582285,4935,4935,4935,4935,0
20240821,132500,12582285,4935,4935,4935,4935,0
20240821,132400,12582285,4935,4935,4935,4935,0
20240821,132300,12582285,4935,4935,4935,4935,0
20240821,132200,12582285,4935,4935,4935,4935,0
20240821,132100,12582285,4935,4935,4935,4935,0
20240821,132000,12582285,4935,4935,4935,4935,0
20240821,131900,12582285,4935,4935,4935,4935,0
20240821,131800,12582285,4935,4935,4935,4935,0
20240821,131700,12582285,4935,4935,4935,4935,0
20240821,131600,12582285,4935,4935,4935,4935,0
20240821,131500,12582285,4935,4935,4935,4935,0
20240821,131400,12582285,4935,4935,4935,4935,0
20240821,131300,12582285,4935,4935,4935,4935,0
20240821,131200,12582285,4935,4935,4935,4935,0
20240821,131100,12582285,4935,4935,4935,4935,0
20240821,131000,12582285,4935,4935,4935,4935,0
20240821,130900,12582285,4935,4935,4935,4935,0
20240821,130800,12582285,4935,4935,4935,4935,0
20240821,130700,12582285,4935,4935,4935,4935,0
20240821,130600,12582285,4935,4935,4935,4935,0
20240821,130500,12582285,4935,4935,4935,4935,0
20240821,130400,12582285,4935,4935,4935,4935,0
20240821,130300,12582285,4935,4935,4935,4935,0
20240821,130200,12582285,4935,4915,4935,4915,31
20240821,130100,12429900,4935,4935,4935,4935,0
20240821,130000,12429900,4935,4935,4935,4935,0
20240821,125900,12429900,4935,4935,4935,4935,0
20240821,125800,12429900,4935,4935,4935,4935,0
20240821,125700,12429900,4935,4935,4935,4935,0
20240821,125600,12429900,4935,4935,4935,4935,0
20240821,125500,12429900,4935,4935,4935,4935,0
20240821,125400,12429900,4935,4935,4935,4935,0
20240821,125300,12429900,4935,4935,4935,4935,0
20240821,125200,12429900,4935,4935,4935,4935,0
20240821,125100,12429900,4935,4935,4935,4935,0
20240821,125000,12429900,4935,4935,4935,4935,0
20240821,124900,12429900,4935,4935,4935,4935,0
20240821,124800,12429900,4935,4935,4935,4935,0
20240821,124700,12429900,4935,4935,4935,4935,0
20240821,124600,12429900,4935,4935,4935,4935,0
20240821,124500,12429900,4935,4935,4935,4935,0
20240821,124400,12429900,4935,4935,4935,4935,0
20240821,124300,12429900,4935,4930,4935,4930,100
20240821,124200,11936895,4930,4930,4930,4930,0
20240821,124100,11936895,4930,4930,4930,4930,1
20240821,124000,11931965,4925,4925,4925,4925,0
20240821,123900,11931965,4925,4925,4925,4925,0
20240821,123800,11931965,4925,4920,4925,4920,500
20240821,123700,9470850,4920,4920,4920,4920,0
20240821,123600,9470850,4920,4920,4920,4920,0
20240821,123500,9470850,4920,4920,4920,4920,0
20240821,123400,9470850,4920,4920,4920,4920,0
20240821,123300,9470850,4920,4920,4920,4920,0
20240821,123200,9470850,4920,4920,4920,4920,0
20240821,123100,9470850,4920,4920,4920,4920,0
20240821,123000,9470850,4920,4920,4920,4920,0
20240821,122900,9470850,4920,4920,4920,4920,0
20240821,122800,9470850,4920,4920,4920,4920,0
20240821,122700,9470850,4920,4920,4920,4920,0
20240821,122600,9470850,4920,4920,4920,4920,0
20240821,122500,9470850,4920,4920,4920,4920,0
20240821,122400,9470850,4920,4920,4920,4920,0
20240821,122300,9470850,4920,4920,4920,4920,0
20240821,122200,9470850,4920,4920,4920,4920,0
20240821,122100,9470850,4920,4920,4920,4920,0
20240821,122000,9470850,4920,4920,4920,4920,0
20240821,121900,9470850,4920,4920,4920,4920,0
20240821,121800,9470850,4920,4920,4920,4920,0
20240821,121700,9470850,4920,4920,4920,4920,0
20240821,121600,9470850,4920,4920,4920,4920,0
20240821,121500,9470850,4920,4920,4920,4920,0
20240821,121400,9470850,4920,4920,4920,4920,0
20240821,121300,9470850,4920,4920,4920,4920,0
20240821,121200,9470850,4920,4920,4920,4920,0
20240821,121100,9470850,4920,4920,4920,4920,0
20240821,121000,9470850,4920,4920,4920,4920,0
20240821,120900,9470850,4920,4920,4920,4920,0
20240821,120800,9470850,4920,4920,4920,4920,0
20240821,120700,9470850,4920,4920,4920,4920,0
20240821,120600,9470850,4920,4920,4920,4920,0
20240821,120500,9470850,4920,4920,4920,4920,1
20240821,120400,9465930,4920,4920,4920,4920,0
20240821,120300,9465930,4920,4920,4920,4920,0
20240821,120200,9465930,4920,4920,4920,4920,0
20240821,120100,9465930,4920,4920,4920,4920,0
20240821,120000,9465930,4920,4920,4920,4920,0
20240821,115900,9465930,4920,4920,4920,4920,0
20240821,115800,9465930,4920,4920,4920,4920,0
20240821,115700,9465930,4920,4920,4920,4920,0
20240821,115600,9465930,4920,4920,4920,4920,0
20240821,115500,9465930,4920,4920,4920,4920,0
20240821,115400,9465930,4920,4920,4920,4920,0
20240821,115300,9465930,4920,4920,4920,4920,0
20240821,115200,9465930,4920,4920,4920,4920,0
20240821,115100,9465930,4920,4920,4920,4920,0
20240821,115000,9465930,4920,4920,4920,4920,0
20240821,114900,9465930,4920,4920,4920,4920,0
20240821,114800,9465930,4920,4920,4920,4920,0
20240821,114700,9465930,4920,4920,4920,4920,0
20240821,114600,9465930,4920,4920,4920,4920,0
20240821,114500,9465930,4920,4920,4920,4920,0
20240821,114400,9465930,4920,4920,4920,4920,0
20240821,114300,9465930,4920,4920,4920,4920,0
20240821,114200,9465930,4920,4920,4920,4920,0
20240821,114100,9465930,4920,4920,4920,4920,0
20240821,114000,9465930,4920,4920,4920,4920,0
20240821,113900,9465930,4920,4920,4920,4920,0
20240821,113800,9465930,4920,4920,4920,4920,1
20240821,113700,9461010,4920,4920,4920,4920,0
20240821,113600,9461010,4920,4920,4920,4920,0
20240821,113500,9461010,4920,4920,4920,4920,0
20240821,113400,9461010,4920,4920,4920,4920,0
20240821,113300,9461010,4920,4920,4920,4920,0
20240821,113200,9461010,4920,4920,4920,4920,0
20240821,113100,9461010,4920,4920,4920,4920,0
20240821,113000,9461010,4920,4920,4920,4920,0
20240821,112900,9461010,4920,4920,4920,4920,0
20240821,112800,9461010,4920,4920,4920,4920,0
20240821,112700,9461010,4920,4920,4920,4920,0
20240821,112600,9461010,4920,4920,4920,4920,0
20240821,112500,9461010,4920,4920,4920,4920,0
20240821,112400,9461010,4920,4920,4920,4920,0
20240821,112300,9461010,4920,4920,4920,4920,0
20240821,112200,9461010,4920,4920,4920,4920,0
20240821,112100,9461010,4920,4920,4920,4920,0
20240821,112000,9461010,4920,4920,4920,4920,0
20240821,111900,9461010,4920,4920,4920,4920,0
20240821,111800,9461010,4920,4920,4920,4920,0
20240821,111700,9461010,4920,4920,4920,4920,0
20240821,111600,9461010,4920,4920,4920,4920,0
20240821,111500,9461010,4920,4920,4920,4920,0
20240821,111400,9461010,4920,4920,4920,4920,0
20240821,111300,9461010,4920,4920,4920,4920,0
20240821,111200,9461010,4920,4920,4920,4920,0
20240821,111100,9461010,4920,4920,4920,4920,0
20240821,111000,9461010,4920,4920,4920,4920,0
20240821,110900,9461010,4920,4920,4920,4920,0
20240821,110800,9461010,4920,4920,4920,4920,0
20240821,110700,9461010,4920,4920,4920,4920,0
20240821,110600,9461010,4920,4920,4920,4920,0
20240821,110500,9461010,4920,4920,4920,4920,0
20240821,110400,9461010,4920,4920,4920,4920,0
20240821,110300,9461010,4920,4920,4920,4920,0
20240821,110200,9461010,4920,4920,4920,4920,0
20240821,110100,9461010,4920,4920,4920,4920,0
20240821,110000,9461010,4920,4920,4920,4920,0
20240821,105900,9461010,4920,4920,4920,4920,0
20240821,105800,9461010,4920,4920,4920,4920,0
20240821,105700,9461010,4920,4920,4920,4920,0
20240821,105600,9461010,4920,4920,4920,4920,40
20240821,105500,9264210,4920,4920,4920,4920,0
20240821,105400,9264210,4920,4920,4920,4920,1
20240821,105300,9259290,4895,4895,4895,4895,0
20240821,105200,9259290,4895,4895,4895,4895,0
20240821,105100,9259290,4895,4895,4895,4895,0
20240821,105000,9259290,4895,4895,4895,4895,21
20240821,104900,9156495,4895,4895,4895,4895,0
20240821,104800,9156495,4895,4895,4895,4895,0
20240821,104700,9156495,4895,4895,4895,4895,0
20240821,104600,9156495,4895,4895,4895,4895,1
20240821,104500,9151600,4895,4895,4895,4895,0
20240821,104400,9151600,4895,4895,4895,4895,0
20240821,104300,9151600,4895,4895,4895,4895,3
20240821,104200,9136915,4895,4895,4895,4895,0
20240821,104100,9136915,4895,4895,4895,4895,5
20240821,104000,9112440,4895,4895,4895,4895,0
20240821,103900,9112440,4895,4895,4895,4895,0
20240821,103800,9112440,4895,4895,4895,4895,0
20240821,103700,9112440,4895,4895,4895,4895,1
20240821,103600,9107545,4895,4900,4900,4895,419
20240821,103500,7054735,4905,4905,4905,4905,0
20240821,103400,7054735,4905,4905,4905,4905,0
20240821,103300,7054735,4905,4905,4905,4905,0
20240821,103200,7054735,4905,4905,4905,4905,0
20240821,103100,7054735,4905,4905,4905,4905,0
20240821,103000,7054735,4905,4905,4905,4905,0
20240821,102900,7054735,4905,4905,4905,4905,0
20240821,102800,7054735,4905,4905,4905,4905,104
20240821,102700,6544615,4905,4905,4905,4905,8
20240821,102600,6505375,4905,4905,4905,4905,4
20240821,102500,6485755,4905,4905,4905,4905,0
20240821,102400,6485755,4905,4905,4905,4905,0
20240821,102300,6485755,4905,4905,4905,4905,0
20240821,102200,6485755,4905,4905,4905,4905,0
20240821,102100,6485755,4905,4905,4905,4905,1
20240821,102000,6480850,4905,4905,4905,4905,1
20240821,101900,6475945,4905,4905,4905,4905,0
20240821,101800,6475945,4905,4905,4905,4905,5
20240821,101700,6451420,4905,4900,4905,4900,46
20240821,101600,6225970,4905,4905,4905,4905,67
20240821,101500,5897335,4905,4915,4915,4905,200
20240821,101400,4916100,4940,4940,4940,4940,4
20240821,101300,4896340,4940,4940,4940,4940,0
20240821,101200,4896340,4940,4940,4940,4940,0
20240821,101100,4896340,4940,4940,4940,4940,0
20240821,101000,4896340,4940,4940,4940,4940,0
20240821,100900,4896340,4940,4940,4940,4940,0
20240821,100800,4896340,4940,4940,4940,4940,0
20240821,100700,4896340,4940,4940,4940,4940,0
20240821,100600,4896340,4940,4940,4940,4940,0
20240821,100500,4896340,4940,4940,4940,4940,0
20240821,100400,4896340,4940,4940,4940,4940,0
20240821,100300,4896340,4940,4940,4940,4940,0
20240821,100200,4896340,4940,4940,4940,4940,0
20240821,100100,4896340,4940,4940,4940,4940,0
20240821,100000,4896340,4940,4940,4940,4940,0
20240821,095900,4896340,4940,4940,4940,4940,0
20240821,095800,4896340,4940,4940,4940,4940,0
20240821,095700,4896340,4940,4940,4940,4940,0
20240821,095600,4896340,4940,4940,4940,4940,0
20240821,095500,4896340,4940,4940,4940,4940,0
20240821,095400,4896340,4940,4940,4940,4940,1
20240821,095300,4891400,4905,4905,4905,4905,0
20240821,095200,4891400,4905,4905,4905,4905,0
20240821,095100,4891400,4905,4930,4930,4905,91
20240821,095000,4444425,4935,4940,4940,4935,268
20240821,094900,3121830,4940,4940,4940,4940,0
20240821,094800,3121830,4940,4940,4940,4940,0
20240821,094700,3121830,4940,4940,4940,4940,0
20240821,094600,3121830,4940,4940,4940,4940,0
20240821,094500,3121830,4940,4940,4940,4940,0
20240821,094400,3121830,4940,4940,4940,4940,1
20240821,094300,3116890,4940,4940,4940,4940,11
20240821,094200,3062550,4940,4940,4940,4940,2
20240821,094100,3052670,4940,4940,4940,4940,0
20240821,094000,3052670,4940,4940,4940,4940,54
20240821,093900,2785910,4990,4990,4990,4990,0
20240821,093800,2785910,4990,4990,4990,4990,0
20240821,093700,2785910,4990,4990,4990,4990,0
20240821,093600,2785910,4990,4990,4990,4990,0
20240821,093500,2785910,4990,4990,4990,4990,0
20240821,093400,2785910,4990,4990,4990,4990,0
20240821,093300,2785910,4990,4990,4990,4990,0
20240821,093200,2785910,4990,4990,4990,4990,0
20240821,093100,2785910,4990,4990,4990,4990,0
20240821,093000,2785910,4990,4990,4990,4990,0
20240821,092900,2785910,4990,4990,4990,4990,0
20240821,092800,2785910,4990,4990,4990,4990,0
20240821,092700,2785910,4990,4990,4990,4990,0
20240821,092600,2785910,4990,4990,4990,4985,104
20240821,092500,2267450,4985,4985,4985,4985,0
20240821,092400,2267450,4985,4985,4985,4985,0
20240821,092300,2267450,4985,4985,4985,4985,209
20240821,092200,1225585,4985,4985,4985,4985,0
20240821,092100,1225585,4985,4985,4985,4985,0
20240821,092000,1225585,4985,4985,4985,4985,0
20240821,091900,1225585,4985,4985,4985,4985,1
20240821,091800,1220600,4960,4960,4960,4960,29
20240821,091700,1076760,4985,4985,4985,4985,0
20240821,091600,1076760,4985,4985,4985,4985,0
20240821,091500,1076760,4985,4985,4985,4985,0
20240821,091400,1076760,4985,4985,4985,4985,0
20240821,091300,1076760,4985,4985,4985,4985,0
20240821,091200,1076760,4985,4985,4985,4985,0
20240821,091100,1076760,4985,4985,4985,4985,0
20240821,091000,1076760,4985,4985,4985,4985,0
20240821,090900,1076760,4985,4985,4985,4985,0
20240821,090800,1076760,4985,4985,4985,4985,193
20240821,090700,114655,4985,4985,4985,4985,0
20240821,090600,114655,4985,4985,4985,4985,0
20240821,090500,114655,4985,4985,4985,4985,0
20240821,090400,114655,4985,4985,4985,4985,0
20240821,090300,114655,4985,4985,4985,4985,0
20240821,090200,114655,4985,4985,4985,4985,0
20240821,090100,114655,4985,4985,4985,4985,0
20240821,090000,114655,4985,4985,4985,4985,23