KissMeData/127120/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201500,106118380,3330,3330,3330,3330,461
20240821,201400,106118380,3330,3330,3330,3330,0
20240821,201300,106118380,3330,3330,3330,3330,0
20240821,201200,106118380,3330,3330,3330,3330,0
20240821,201100,106118380,3330,3330,3330,3330,0
20240821,201000,106118380,3330,3330,3330,3330,0
20240821,200900,106118380,3330,3330,3330,3330,0
20240821,200800,106118380,3330,3330,3330,3330,0
20240821,200700,106118380,3330,3330,3330,3330,0
20240821,200600,106118380,3330,3330,3330,3330,0
20240821,200500,106118380,3330,3330,3330,3330,0
20240821,200400,106118380,3330,3330,3330,3330,0
20240821,200300,106118380,3330,3330,3330,3330,0
20240821,200200,106118380,3330,3330,3330,3330,0
20240821,200100,106118380,3330,3330,3330,3330,0
20240821,200000,106118380,3330,3330,3330,3330,0
20240821,195900,106118380,3330,3330,3330,3330,0
20240821,195800,106118380,3330,3330,3330,3330,0
20240821,195700,106118380,3330,3330,3330,3330,0
20240821,195600,106118380,3330,3330,3330,3330,0
20240821,195500,106118380,3330,3330,3330,3330,0
20240821,195400,106118380,3330,3330,3330,3330,0
20240821,195300,106118380,3330,3330,3330,3330,0
20240821,195200,106118380,3330,3330,3330,3330,0
20240821,195100,106118380,3330,3330,3330,3330,0
20240821,195000,106118380,3330,3330,3330,3330,0
20240821,194900,106118380,3330,3330,3330,3330,0
20240821,194800,106118380,3330,3330,3330,3330,0
20240821,194700,106118380,3330,3330,3330,3330,0
20240821,194600,106118380,3330,3330,3330,3330,0
20240821,194500,106118380,3330,3330,3330,3330,461
20240821,194400,106118380,3330,3330,3330,3330,0
20240821,194300,106118380,3330,3330,3330,3330,0
20240821,194200,106118380,3330,3330,3330,3330,0
20240821,194100,106118380,3330,3330,3330,3330,0
20240821,194000,106118380,3330,3330,3330,3330,0
20240821,193900,106118380,3330,3330,3330,3330,0
20240821,193800,106118380,3330,3330,3330,3330,0
20240821,193700,106118380,3330,3330,3330,3330,0
20240821,193600,106118380,3330,3330,3330,3330,0
20240821,193500,106118380,3330,3330,3330,3330,0
20240821,193400,106118380,3330,3330,3330,3330,0
20240821,193300,106118380,3330,3330,3330,3330,0
20240821,193200,106118380,3330,3330,3330,3330,0
20240821,193100,106118380,3330,3330,3330,3330,0
20240821,193000,106118380,3330,3330,3330,3330,0
20240821,192900,106118380,3330,3330,3330,3330,0
20240821,192800,106118380,3330,3330,3330,3330,0
20240821,192700,106118380,3330,3330,3330,3330,0
20240821,192600,106118380,3330,3330,3330,3330,0
20240821,192500,106118380,3330,3330,3330,3330,0
20240821,192400,106118380,3330,3330,3330,3330,0
20240821,192300,106118380,3330,3330,3330,3330,0
20240821,192200,106118380,3330,3330,3330,3330,0
20240821,192100,106118380,3330,3330,3330,3330,0
20240821,192000,106118380,3330,3330,3330,3330,0
20240821,191900,106118380,3330,3330,3330,3330,0
20240821,191800,106118380,3330,3330,3330,3330,0
20240821,191700,106118380,3330,3330,3330,3330,0
20240821,191600,106118380,3330,3330,3330,3330,0
20240821,191500,106118380,3330,3330,3330,3330,461
20240821,191400,106118380,3330,3330,3330,3330,0
20240821,191300,106118380,3330,3330,3330,3330,0
20240821,191200,106118380,3330,3330,3330,3330,0
20240821,191100,106118380,3330,3330,3330,3330,0
20240821,191000,106118380,3330,3330,3330,3330,0
20240821,190900,106118380,3330,3330,3330,3330,0
20240821,190800,106118380,3330,3330,3330,3330,0
20240821,190700,106118380,3330,3330,3330,3330,0
20240821,190600,106118380,3330,3330,3330,3330,0
20240821,190500,106118380,3330,3330,3330,3330,0
20240821,190400,106118380,3330,3330,3330,3330,0
20240821,190300,106118380,3330,3330,3330,3330,0
20240821,190200,106118380,3330,3330,3330,3330,0
20240821,190100,106118380,3330,3330,3330,3330,0
20240821,190000,106118380,3330,3330,3330,3330,0
20240821,185900,106118380,3330,3330,3330,3330,0
20240821,185800,106118380,3330,3330,3330,3330,0
20240821,185700,106118380,3330,3330,3330,3330,0
20240821,185600,106118380,3330,3330,3330,3330,0
20240821,185500,106118380,3330,3330,3330,3330,0
20240821,185400,106118380,3330,3330,3330,3330,0
20240821,185300,106118380,3330,3330,3330,3330,0
20240821,185200,106118380,3330,3330,3330,3330,0
20240821,185100,106118380,3330,3330,3330,3330,0
20240821,185000,106118380,3330,3330,3330,3330,0
20240821,184900,106118380,3330,3330,3330,3330,0
20240821,184800,106118380,3330,3330,3330,3330,0
20240821,184700,106118380,3330,3330,3330,3330,0
20240821,184600,106118380,3330,3330,3330,3330,0
20240821,184500,106118380,3330,3330,3330,3330,461
20240821,184400,106118380,3330,3330,3330,3330,0
20240821,184300,106118380,3330,3330,3330,3330,0
20240821,184200,106118380,3330,3330,3330,3330,0
20240821,184100,106118380,3330,3330,3330,3330,0
20240821,184000,106118380,3330,3330,3330,3330,0
20240821,183900,106118380,3330,3330,3330,3330,0
20240821,183800,106118380,3330,3330,3330,3330,0
20240821,183700,106118380,3330,3330,3330,3330,0
20240821,183600,106118380,3330,3330,3330,3330,0
20240821,183500,106118380,3330,3330,3330,3330,0
20240821,183400,106118380,3330,3330,3330,3330,0
20240821,183300,106118380,3330,3330,3330,3330,0
20240821,183200,106118380,3330,3330,3330,3330,0
20240821,183100,106118380,3330,3330,3330,3330,0
20240821,183000,106118380,3330,3330,3330,3330,0
20240821,182900,106118380,3330,3330,3330,3330,0
20240821,182800,106118380,3330,3330,3330,3330,0
20240821,182700,106118380,3330,3330,3330,3330,0
20240821,182600,106118380,3330,3330,3330,3330,0
20240821,182500,106118380,3330,3330,3330,3330,0
20240821,182400,106118380,3330,3330,3330,3330,0
20240821,182300,106118380,3330,3330,3330,3330,0
20240821,182200,106118380,3330,3330,3330,3330,0
20240821,182100,106118380,3330,3330,3330,3330,0
20240821,182000,106118380,3330,3330,3330,3330,0
20240821,181900,106118380,3330,3330,3330,3330,0
20240821,181800,106118380,3330,3330,3330,3330,0
20240821,181700,106118380,3330,3330,3330,3330,0
20240821,181600,106118380,3330,3330,3330,3330,0
20240821,181500,106118380,3330,3330,3330,3330,461
20240821,181400,106118380,3330,3330,3330,3330,0
20240821,181300,106118380,3330,3330,3330,3330,0
20240821,181200,106118380,3330,3330,3330,3330,0
20240821,181100,106118380,3330,3330,3330,3330,0
20240821,181000,106118380,3330,3330,3330,3330,0
20240821,180900,106118380,3330,3330,3330,3330,0
20240821,180800,106118380,3330,3330,3330,3330,0
20240821,180700,106118380,3330,3330,3330,3330,0
20240821,180600,106118380,3330,3330,3330,3330,0
20240821,180500,106118380,3330,3330,3330,3330,0
20240821,180400,106118380,3330,3330,3330,3330,0
20240821,180300,106118380,3330,3330,3330,3330,0
20240821,180200,106118380,3330,3330,3330,3330,0
20240821,180100,106118380,3330,3330,3330,3330,0
20240821,180000,106118380,3330,3330,3330,3330,0
20240821,175900,106118380,3330,3330,3330,3330,0
20240821,175800,106118380,3330,3330,3330,3330,0
20240821,175700,106118380,3330,3330,3330,3330,0
20240821,175600,106118380,3330,3330,3330,3330,0
20240821,175500,106118380,3330,3330,3330,3330,0
20240821,175400,106118380,3330,3330,3330,3330,0
20240821,175300,106118380,3330,3330,3330,3330,0
20240821,175200,106118380,3330,3330,3330,3330,0
20240821,175100,106118380,3330,3330,3330,3330,0
20240821,175000,106118380,3330,3330,3330,3330,0
20240821,174900,106118380,3330,3330,3330,3330,0
20240821,174800,106118380,3330,3330,3330,3330,0
20240821,174700,106118380,3330,3330,3330,3330,0
20240821,174600,106118380,3330,3330,3330,3330,0
20240821,174500,106118380,3330,3330,3330,3330,461
20240821,174400,106118380,3330,3330,3330,3330,0
20240821,174300,106118380,3330,3330,3330,3330,0
20240821,174200,106118380,3330,3330,3330,3330,0
20240821,174100,106118380,3330,3330,3330,3330,0
20240821,174000,106118380,3330,3330,3330,3330,0
20240821,173900,106118380,3330,3330,3330,3330,0
20240821,173800,106118380,3330,3330,3330,3330,0
20240821,173700,106118380,3330,3330,3330,3330,0
20240821,173600,106118380,3330,3330,3330,3330,0
20240821,173500,106118380,3330,3330,3330,3330,0
20240821,173400,106118380,3330,3330,3330,3330,0
20240821,173300,106118380,3330,3330,3330,3330,0
20240821,173200,106118380,3330,3330,3330,3330,0
20240821,173100,106118380,3330,3330,3330,3330,0
20240821,173000,106118380,3330,3330,3330,3330,0
20240821,172900,106118380,3330,3330,3330,3330,0
20240821,172800,106118380,3330,3330,3330,3330,0
20240821,172700,106118380,3330,3330,3330,3330,0
20240821,172600,106118380,3330,3330,3330,3330,0
20240821,172500,106118380,3330,3330,3330,3330,0
20240821,172400,106118380,3330,3330,3330,3330,0
20240821,172300,106118380,3330,3330,3330,3330,0
20240821,172200,106118380,3330,3330,3330,3330,0
20240821,172100,106118380,3330,3330,3330,3330,0
20240821,172000,106118380,3330,3330,3330,3330,0
20240821,171900,106118380,3330,3330,3330,3330,0
20240821,171800,106118380,3330,3330,3330,3330,0
20240821,171700,106118380,3330,3330,3330,3330,0
20240821,171600,106118380,3330,3330,3330,3330,0
20240821,171500,106118380,3330,3330,3330,3330,461
20240821,171400,106118380,3330,3330,3330,3330,0
20240821,171300,106118380,3330,3330,3330,3330,0
20240821,171200,106118380,3330,3330,3330,3330,0
20240821,171100,106118380,3330,3330,3330,3330,0
20240821,171000,106118380,3330,3330,3330,3330,0
20240821,170900,106118380,3330,3330,3330,3330,0
20240821,170800,106118380,3330,3330,3330,3330,0
20240821,170700,106118380,3330,3330,3330,3330,0
20240821,170600,106118380,3330,3330,3330,3330,0
20240821,170500,106118380,3330,3330,3330,3330,0
20240821,170400,106118380,3330,3330,3330,3330,0
20240821,170300,106118380,3330,3330,3330,3330,0
20240821,170200,106118380,3330,3330,3330,3330,0
20240821,170100,106118380,3330,3330,3330,3330,0
20240821,170000,106118380,3330,3330,3330,3330,0
20240821,165900,106118380,3330,3330,3330,3330,0
20240821,165800,106118380,3330,3330,3330,3330,0
20240821,165700,106118380,3330,3330,3330,3330,0
20240821,165600,106118380,3330,3330,3330,3330,0
20240821,165500,106118380,3330,3330,3330,3330,0
20240821,165400,106118380,3330,3330,3330,3330,0
20240821,165300,106118380,3330,3330,3330,3330,0
20240821,165200,106118380,3330,3330,3330,3330,0
20240821,165100,106118380,3330,3330,3330,3330,0
20240821,165000,106118380,3330,3330,3330,3330,0
20240821,164900,106118380,3330,3330,3330,3330,0
20240821,164800,106118380,3330,3330,3330,3330,0
20240821,164700,106118380,3330,3330,3330,3330,0
20240821,164600,106118380,3330,3330,3330,3330,0
20240821,164500,106118380,3330,3330,3330,3330,461
20240821,164400,106118380,3330,3330,3330,3330,0
20240821,164300,106118380,3330,3330,3330,3330,0
20240821,164200,106118380,3330,3330,3330,3330,0
20240821,164100,106118380,3330,3330,3330,3330,0
20240821,164000,106118380,3330,3330,3330,3330,0
20240821,163900,106118380,3330,3330,3330,3330,0
20240821,163800,106118380,3330,3330,3330,3330,0
20240821,163700,106118380,3330,3330,3330,3330,0
20240821,163600,106118380,3330,3330,3330,3330,0
20240821,163500,106118380,3330,3330,3330,3330,0
20240821,163400,106118380,3330,3330,3330,3330,0
20240821,163300,106118380,3330,3330,3330,3330,0
20240821,163200,106118380,3330,3330,3330,3330,0
20240821,163100,106118380,3330,3330,3330,3330,0
20240821,163000,106118380,3330,3330,3330,3330,0
20240821,162900,106118380,3330,3330,3330,3330,0
20240821,162800,106118380,3330,3330,3330,3330,0
20240821,162700,106118380,3330,3330,3330,3330,0
20240821,162600,106118380,3330,3330,3330,3330,0
20240821,162500,106118380,3330,3330,3330,3330,0
20240821,162400,106118380,3330,3330,3330,3330,0
20240821,162300,106118380,3330,3330,3330,3330,0
20240821,162200,106118380,3330,3330,3330,3330,0
20240821,162100,106118380,3330,3330,3330,3330,0
20240821,162000,106118380,3330,3330,3330,3330,0
20240821,161900,106118380,3330,3330,3330,3330,0
20240821,161800,106118380,3330,3330,3330,3330,0
20240821,161700,106118380,3330,3330,3330,3330,0
20240821,161600,106118380,3330,3330,3330,3330,0
20240821,161500,106118380,3330,3330,3330,3330,461
20240821,161400,106118380,3330,3330,3330,3330,0
20240821,161300,106118380,3330,3330,3330,3330,0
20240821,161200,106118380,3330,3330,3330,3330,0
20240821,161100,106118380,3330,3330,3330,3330,0
20240821,161000,106118380,3330,3330,3330,3330,0
20240821,160900,106118380,3330,3330,3330,3330,0
20240821,160800,106118380,3330,3330,3330,3330,0
20240821,160700,106118380,3330,3330,3330,3330,0
20240821,160600,106118380,3330,3330,3330,3330,0
20240821,160500,106118380,3330,3330,3330,3330,0
20240821,160400,106118380,3330,3330,3330,3330,0
20240821,160300,106118380,3330,3330,3330,3330,0
20240821,160200,106118380,3330,3330,3330,3330,0
20240821,160100,106118380,3330,3330,3330,3330,0
20240821,160000,106118380,3330,3330,3330,3330,0
20240821,155900,106118380,3330,3330,3330,3330,0
20240821,155800,106118380,3330,3330,3330,3330,0
20240821,155700,106118380,3330,3330,3330,3330,0
20240821,155600,106118380,3330,3330,3330,3330,0
20240821,155500,106118380,3330,3330,3330,3330,0
20240821,155400,106118380,3330,3330,3330,3330,0
20240821,155300,106118380,3330,3330,3330,3330,0
20240821,155200,106118380,3330,3330,3330,3330,0
20240821,155100,106118380,3330,3330,3330,3330,0
20240821,155000,106118380,3330,3330,3330,3330,0
20240821,154900,106118380,3330,3330,3330,3330,0
20240821,154800,106118380,3330,3330,3330,3330,0
20240821,154700,106118380,3330,3330,3330,3330,0
20240821,154600,106118380,3330,3330,3330,3330,0
20240821,154500,106118380,3330,3330,3330,3330,461
20240821,154400,106118380,3330,3330,3330,3330,0
20240821,154300,106118380,3330,3330,3330,3330,0
20240821,154200,106118380,3330,3330,3330,3330,0
20240821,154100,106118380,3330,3330,3330,3330,0
20240821,154000,106118380,3330,3330,3330,3330,0
20240821,153900,106118380,3330,3330,3330,3330,0
20240821,153800,106118380,3330,3330,3330,3330,0
20240821,153700,106118380,3330,3330,3330,3330,0
20240821,153600,106118380,3330,3330,3330,3330,0
20240821,153500,106118380,3330,3330,3330,3330,0
20240821,153400,106118380,3330,3330,3330,3330,0
20240821,153300,106118380,3330,3330,3330,3330,0
20240821,153200,106118380,3330,3330,3330,3330,0
20240821,153100,106118380,3330,3330,3330,3330,0
20240821,153000,106118380,3330,3330,3330,3330,461
20240821,152900,104583250,3335,3335,3335,3335,0
20240821,152800,104583250,3335,3335,3335,3335,0
20240821,152700,104583250,3335,3335,3335,3335,0
20240821,152600,104583250,3335,3335,3335,3335,0
20240821,152500,104583250,3335,3335,3335,3335,0
20240821,152400,104583250,3335,3335,3335,3335,0
20240821,152300,104583250,3335,3335,3335,3335,0
20240821,152200,104583250,3335,3335,3335,3335,0
20240821,152100,104583250,3335,3335,3335,3335,0
20240821,152000,104583250,3335,3335,3335,3335,0
20240821,151900,104583250,3335,3310,3340,3310,2601
20240821,151800,95925050,3295,3300,3305,3295,2850
20240821,151700,86519600,3295,3295,3295,3295,0
20240821,151600,86519600,3295,3295,3295,3295,0
20240821,151500,86519600,3295,3295,3295,3295,98
20240821,151400,86196690,3290,3290,3295,3290,62
20240821,151300,85992655,3295,3285,3295,3275,52
20240821,151200,85822300,3295,3295,3295,3295,0
20240821,151100,85822300,3295,3295,3295,3295,0
20240821,151000,85822300,3295,3295,3295,3295,0
20240821,150900,85822300,3295,3295,3295,3295,0
20240821,150800,85822300,3295,3295,3295,3295,0
20240821,150700,85822300,3295,3295,3295,3295,0
20240821,150600,85822300,3295,3295,3295,3295,141
20240821,150500,85357705,3295,3295,3295,3295,20
20240821,150400,85291805,3295,3295,3295,3295,39
20240821,150300,85163300,3300,3300,3300,3300,118
20240821,150200,84773900,3300,3300,3300,3300,0
20240821,150100,84773900,3300,3290,3300,3290,3
20240821,150000,84764015,3270,3270,3270,3270,0
20240821,145900,84764015,3270,3270,3270,3270,0
20240821,145800,84764015,3270,3270,3270,3270,0
20240821,145700,84764015,3270,3280,3280,3270,240
20240821,145600,83978525,3295,3295,3295,3295,0
20240821,145500,83978525,3295,3295,3295,3295,0
20240821,145400,83978525,3295,3295,3295,3295,800
20240821,145300,81342525,3300,3300,3300,3300,12
20240821,145200,81302925,3295,3295,3295,3295,1500
20240821,145100,76360425,3295,3290,3295,3290,682
20240821,145000,74113240,3280,3280,3280,3280,0
20240821,144900,74113240,3280,3280,3280,3280,0
20240821,144800,74113240,3280,3280,3280,3280,0
20240821,144700,74113240,3280,3280,3280,3280,0
20240821,144600,74113240,3280,3280,3280,3280,0
20240821,144500,74113240,3280,3285,3285,3280,500
20240821,144400,72472740,3300,3300,3300,3300,0
20240821,144300,72472740,3300,3295,3300,3295,10
20240821,144200,72439745,3290,3290,3290,3290,0
20240821,144100,72439745,3290,3290,3290,3290,109
20240821,144000,72081135,3290,3290,3290,3290,41
20240821,143900,71946245,3300,3295,3300,3295,121
20240821,143800,71547545,3290,3290,3290,3290,1
20240821,143700,71544255,3290,3290,3290,3290,87
20240821,143600,71258025,3290,3285,3290,3285,110
20240821,143500,70896605,3280,3280,3280,3280,42
20240821,143400,70758845,3285,3285,3285,3285,34
20240821,143300,70647155,3280,3275,3280,3275,502
20240821,143200,69000600,3280,3280,3280,3280,0
20240821,143100,69000600,3280,3280,3280,3280,0
20240821,143000,69000600,3280,3280,3280,3280,0
20240821,142900,69000600,3280,3280,3280,3280,1
20240821,142800,68997320,3275,3275,3275,3275,0
20240821,142700,68997320,3275,3275,3275,3275,0
20240821,142600,68997320,3275,3275,3275,3275,0
20240821,142500,68997320,3275,3265,3275,3265,391
20240821,142400,67717235,3265,3265,3265,3265,0
20240821,142300,67717235,3265,3265,3265,3265,0
20240821,142200,67717235,3265,3265,3265,3265,1
20240821,142100,67713970,3270,3270,3270,3270,0
20240821,142000,67713970,3270,3270,3270,3270,0
20240821,141900,67713970,3270,3270,3270,3270,0
20240821,141800,67713970,3270,3270,3270,3270,0
20240821,141700,67713970,3270,3270,3270,3270,0
20240821,141600,67713970,3270,3270,3270,3270,0
20240821,141500,67713970,3270,3270,3270,3270,0
20240821,141400,67713970,3270,3265,3270,3265,2
20240821,141300,67707435,3265,3265,3265,3265,0
20240821,141200,67707435,3265,3265,3265,3265,0
20240821,141100,67707435,3265,3265,3265,3265,0
20240821,141000,67707435,3265,3265,3265,3265,0
20240821,140900,67707435,3265,3265,3265,3265,0
20240821,140800,67707435,3265,3265,3265,3265,0
20240821,140700,67707435,3265,3265,3265,3265,1
20240821,140600,67704170,3275,3275,3275,3275,0
20240821,140500,67704170,3275,3275,3275,3275,0
20240821,140400,67704170,3275,3275,3275,3275,0
20240821,140300,67704170,3275,3275,3275,3275,0
20240821,140200,67704170,3275,3275,3275,3275,0
20240821,140100,67704170,3275,3275,3275,3275,0
20240821,140000,67704170,3275,3275,3275,3275,0
20240821,135900,67704170,3275,3275,3275,3275,0
20240821,135800,67704170,3275,3275,3275,3275,0
20240821,135700,67704170,3275,3275,3275,3275,183
20240821,135600,67104845,3285,3285,3285,3285,0
20240821,135500,67104845,3285,3285,3285,3285,0
20240821,135400,67104845,3285,3285,3285,3285,0
20240821,135300,67104845,3285,3285,3285,3285,0
20240821,135200,67104845,3285,3280,3285,3280,142
20240821,135100,66639075,3275,3275,3275,3275,118
20240821,135000,66252625,3270,3265,3270,3265,939
20240821,134900,63184715,3250,3250,3250,3250,0
20240821,134800,63184715,3250,3250,3250,3250,0
20240821,134700,63184715,3250,3250,3250,3250,0
20240821,134600,63184715,3250,3250,3250,3250,300
20240821,134500,62209715,3245,3245,3245,3245,0
20240821,134400,62209715,3245,3245,3245,3245,0
20240821,134300,62209715,3245,3245,3245,3245,0
20240821,134200,62209715,3245,3245,3245,3245,0
20240821,134100,62209715,3245,3245,3245,3245,0
20240821,134000,62209715,3245,3245,3245,3245,0
20240821,133900,62209715,3245,3245,3245,3245,0
20240821,133800,62209715,3245,3245,3245,3245,0
20240821,133700,62209715,3245,3245,3245,3245,42
20240821,133600,62073425,3260,3260,3260,3260,0
20240821,133500,62073425,3260,3260,3260,3260,0
20240821,133400,62073425,3260,3260,3260,3260,2
20240821,133300,62066905,3265,3265,3265,3265,0
20240821,133200,62066905,3265,3265,3265,3265,0
20240821,133100,62066905,3265,3265,3265,3265,0
20240821,133000,62066905,3265,3265,3265,3265,3
20240821,132900,62057110,3265,3265,3265,3265,0
20240821,132800,62057110,3265,3250,3265,3250,493
20240821,132700,60452125,3255,3255,3255,3255,0
20240821,132600,60452125,3255,3255,3255,3255,0
20240821,132500,60452125,3255,3255,3255,3255,0
20240821,132400,60452125,3255,3255,3255,3255,0
20240821,132300,60452125,3255,3255,3255,3255,0
20240821,132200,60452125,3255,3255,3255,3255,0
20240821,132100,60452125,3255,3255,3255,3255,0
20240821,132000,60452125,3255,3255,3255,3255,0
20240821,131900,60452125,3255,3255,3255,3255,0
20240821,131800,60452125,3255,3255,3255,3255,0
20240821,131700,60452125,3255,3255,3255,3255,0
20240821,131600,60452125,3255,3255,3255,3255,0
20240821,131500,60452125,3255,3255,3255,3255,0
20240821,131400,60452125,3255,3255,3255,3255,0
20240821,131300,60452125,3255,3255,3255,3255,0
20240821,131200,60452125,3255,3255,3255,3255,0
20240821,131100,60452125,3255,3255,3255,3255,0
20240821,131000,60452125,3255,3255,3255,3255,0
20240821,130900,60452125,3255,3255,3255,3255,0
20240821,130800,60452125,3255,3255,3255,3255,0
20240821,130700,60452125,3255,3255,3255,3255,0
20240821,130600,60452125,3255,3255,3255,3255,0
20240821,130500,60452125,3255,3255,3255,3255,0
20240821,130400,60452125,3255,3255,3255,3255,0
20240821,130300,60452125,3255,3255,3255,3255,0
20240821,130200,60452125,3255,3255,3255,3255,0
20240821,130100,60452125,3255,3255,3255,3255,0
20240821,130000,60452125,3255,3255,3255,3255,0
20240821,125900,60452125,3255,3255,3255,3255,0
20240821,125800,60452125,3255,3255,3255,3255,0
20240821,125700,60452125,3255,3255,3255,3255,0
20240821,125600,60452125,3255,3255,3255,3255,0
20240821,125500,60452125,3255,3245,3255,3245,25
20240821,125400,60370860,3250,3250,3250,3250,5
20240821,125300,60354610,3215,3260,3260,3210,3118
20240821,125200,50321180,3260,3260,3260,3260,200
20240821,125100,49669180,3250,3250,3250,3250,50
20240821,125000,49506680,3250,3250,3250,3250,83
20240821,124900,49236930,3250,3250,3250,3250,28
20240821,124800,49145930,3250,3245,3250,3245,528
20240821,124700,47432340,3240,3240,3240,3240,0
20240821,124600,47432340,3240,3240,3240,3240,0
20240821,124500,47432340,3240,3240,3240,3240,0
20240821,124400,47432340,3240,3240,3240,3240,0
20240821,124300,47432340,3240,3240,3240,3240,0
20240821,124200,47432340,3240,3240,3240,3240,0
20240821,124100,47432340,3240,3240,3240,3240,0
20240821,124000,47432340,3240,3240,3240,3240,0
20240821,123900,47432340,3240,3240,3240,3240,0
20240821,123800,47432340,3240,3240,3240,3240,0
20240821,123700,47432340,3240,3240,3240,3240,1
20240821,123600,47429100,3240,3240,3240,3240,0
20240821,123500,47429100,3240,3240,3240,3240,0
20240821,123400,47429100,3240,3240,3240,3240,0
20240821,123300,47429100,3240,3240,3240,3240,0
20240821,123200,47429100,3240,3240,3240,3240,0
20240821,123100,47429100,3240,3240,3240,3240,0
20240821,123000,47429100,3240,3240,3240,3240,0
20240821,122900,47429100,3240,3240,3240,3240,0
20240821,122800,47429100,3240,3240,3240,3240,0
20240821,122700,47429100,3240,3240,3240,3240,0
20240821,122600,47429100,3240,3240,3240,3240,0
20240821,122500,47429100,3240,3240,3240,3240,0
20240821,122400,47429100,3240,3240,3240,3240,0
20240821,122300,47429100,3240,3240,3240,3240,0
20240821,122200,47429100,3240,3240,3240,3240,0
20240821,122100,47429100,3240,3240,3240,3240,0
20240821,122000,47429100,3240,3240,3240,3240,0
20240821,121900,47429100,3240,3240,3240,3235,345
20240821,121800,46311350,3240,3240,3240,3240,0
20240821,121700,46311350,3240,3240,3240,3240,0
20240821,121600,46311350,3240,3240,3240,3240,0
20240821,121500,46311350,3240,3240,3240,3240,0
20240821,121400,46311350,3240,3240,3240,3240,0
20240821,121300,46311350,3240,3240,3240,3240,0
20240821,121200,46311350,3240,3240,3240,3240,0
20240821,121100,46311350,3240,3240,3240,3240,0
20240821,121000,46311350,3240,3240,3240,3240,0
20240821,120900,46311350,3240,3240,3240,3240,0
20240821,120800,46311350,3240,3240,3240,3240,0
20240821,120700,46311350,3240,3240,3240,3240,0
20240821,120600,46311350,3240,3240,3240,3240,0
20240821,120500,46311350,3240,3240,3240,3240,0
20240821,120400,46311350,3240,3240,3240,3240,0
20240821,120300,46311350,3240,3240,3240,3240,0
20240821,120200,46311350,3240,3240,3240,3240,0
20240821,120100,46311350,3240,3240,3240,3240,0
20240821,120000,46311350,3240,3240,3240,3240,0
20240821,115900,46311350,3240,3240,3240,3240,0
20240821,115800,46311350,3240,3240,3240,3240,0
20240821,115700,46311350,3240,3240,3240,3240,0
20240821,115600,46311350,3240,3240,3240,3240,0
20240821,115500,46311350,3240,3240,3240,3240,0
20240821,115400,46311350,3240,3240,3240,3240,0
20240821,115300,46311350,3240,3240,3240,3240,0
20240821,115200,46311350,3240,3240,3240,3240,0
20240821,115100,46311350,3240,3240,3240,3240,0
20240821,115000,46311350,3240,3240,3240,3240,0
20240821,114900,46311350,3240,3240,3240,3240,0
20240821,114800,46311350,3240,3240,3240,3240,0
20240821,114700,46311350,3240,3225,3240,3225,35
20240821,114600,46198085,3215,3215,3215,3215,0
20240821,114500,46198085,3215,3215,3215,3215,0
20240821,114400,46198085,3215,3215,3215,3215,0
20240821,114300,46198085,3215,3215,3215,3215,0
20240821,114200,46198085,3215,3220,3220,3215,85
20240821,114100,45924580,3210,3210,3210,3210,0
20240821,114000,45924580,3210,3210,3210,3210,0
20240821,113900,45924580,3210,3210,3210,3210,0
20240821,113800,45924580,3210,3210,3210,3210,0
20240821,113700,45924580,3210,3210,3210,3210,0
20240821,113600,45924580,3210,3210,3210,3210,1
20240821,113500,45921370,3215,3215,3215,3215,0
20240821,113400,45921370,3215,3215,3215,3215,0
20240821,113300,45921370,3215,3215,3215,3215,0
20240821,113200,45921370,3215,3215,3215,3215,0
20240821,113100,45921370,3215,3215,3215,3215,0
20240821,113000,45921370,3215,3215,3215,3215,0
20240821,112900,45921370,3215,3215,3215,3215,0
20240821,112800,45921370,3215,3215,3215,3215,100
20240821,112700,45599870,3210,3210,3210,3210,0
20240821,112600,45599870,3210,3210,3210,3210,0
20240821,112500,45599870,3210,3210,3210,3210,0
20240821,112400,45599870,3210,3210,3210,3210,0
20240821,112300,45599870,3210,3210,3210,3210,0
20240821,112200,45599870,3210,3210,3210,3210,0
20240821,112100,45599870,3210,3210,3210,3210,0
20240821,112000,45599870,3210,3210,3210,3210,0
20240821,111900,45599870,3210,3210,3210,3210,0
20240821,111800,45599870,3210,3210,3210,3210,0
20240821,111700,45599870,3210,3210,3210,3210,0
20240821,111600,45599870,3210,3210,3210,3210,0
20240821,111500,45599870,3210,3210,3210,3210,0
20240821,111400,45599870,3210,3210,3210,3210,42
20240821,111300,45465050,3210,3210,3210,3210,0
20240821,111200,45465050,3210,3210,3210,3210,0
20240821,111100,45465050,3210,3210,3210,3210,0
20240821,111000,45465050,3210,3210,3210,3210,5
20240821,110900,45449000,3210,3210,3210,3210,2000
20240821,110800,39029000,3235,3235,3235,3235,0
20240821,110700,39029000,3235,3235,3235,3235,0
20240821,110600,39029000,3235,3235,3235,3235,0
20240821,110500,39029000,3235,3235,3235,3235,0
20240821,110400,39029000,3235,3235,3235,3235,0
20240821,110300,39029000,3235,3235,3235,3235,0
20240821,110200,39029000,3235,3235,3235,3235,0
20240821,110100,39029000,3235,3235,3235,3235,0
20240821,110000,39029000,3235,3220,3235,3220,100
20240821,105900,38705720,3220,3220,3220,3220,0
20240821,105800,38705720,3220,3220,3220,3220,0
20240821,105700,38705720,3220,3220,3220,3220,0
20240821,105600,38705720,3220,3220,3220,3220,0
20240821,105500,38705720,3220,3220,3220,3220,0
20240821,105400,38705720,3220,3220,3220,3220,1
20240821,105300,38702500,3200,3200,3200,3200,0
20240821,105200,38702500,3200,3200,3200,3200,0
20240821,105100,38702500,3200,3200,3200,3200,0
20240821,105000,38702500,3200,3200,3200,3200,0
20240821,104900,38702500,3200,3200,3200,3200,2
20240821,104800,38696100,3200,3200,3200,3200,0
20240821,104700,38696100,3200,3200,3200,3200,0
20240821,104600,38696100,3200,3200,3200,3200,0
20240821,104500,38696100,3200,3200,3200,3200,0
20240821,104400,38696100,3200,3200,3200,3200,0
20240821,104300,38696100,3200,3200,3200,3200,0
20240821,104200,38696100,3200,3200,3200,3200,0
20240821,104100,38696100,3200,3200,3200,3200,300
20240821,104000,37736100,3225,3225,3225,3225,10
20240821,103900,37703850,3225,3225,3225,3225,3
20240821,103800,37694175,3225,3225,3225,3225,1
20240821,103700,37690950,3200,3200,3200,3200,67
20240821,103600,37476550,3225,3225,3225,3225,0
20240821,103500,37476550,3225,3225,3225,3225,0
20240821,103400,37476550,3225,3205,3225,3200,2001
20240821,103300,31070345,3235,3235,3235,3235,1
20240821,103200,31067110,3235,3235,3235,3235,0
20240821,103100,31067110,3235,3235,3235,3235,50
20240821,103000,30905360,3235,3230,3240,3230,184
20240821,102900,30309460,3230,3220,3230,3220,84
20240821,102800,30038700,3220,3215,3220,3215,200
20240821,102700,29394745,3205,3205,3205,3205,0
20240821,102600,29394745,3205,3205,3205,3205,0
20240821,102500,29394745,3205,3205,3205,3205,0
20240821,102400,29394745,3205,3205,3205,3205,0
20240821,102300,29394745,3205,3205,3205,3205,0
20240821,102200,29394745,3205,3205,3205,3205,0
20240821,102100,29394745,3205,3205,3205,3205,0
20240821,102000,29394745,3205,3205,3205,3205,0
20240821,101900,29394745,3205,3205,3205,3205,0
20240821,101800,29394745,3205,3205,3205,3205,99
20240821,101700,29077450,3205,3205,3205,3205,0
20240821,101600,29077450,3205,3205,3205,3205,1
20240821,101500,29074245,3205,3205,3205,3205,0
20240821,101400,29074245,3205,3205,3205,3205,0
20240821,101300,29074245,3205,3205,3205,3205,0
20240821,101200,29074245,3205,3205,3205,3205,0
20240821,101100,29074245,3205,3205,3205,3205,0
20240821,101000,29074245,3205,3205,3205,3205,0
20240821,100900,29074245,3205,3205,3205,3205,0
20240821,100800,29074245,3205,3205,3205,3205,0
20240821,100700,29074245,3205,3205,3205,3205,0
20240821,100600,29074245,3205,3205,3205,3205,370
20240821,100500,27888395,3205,3205,3205,3205,130
20240821,100400,27471745,3205,3205,3205,3205,0
20240821,100300,27471745,3205,3205,3205,3205,0
20240821,100200,27471745,3205,3205,3205,3205,2816
20240821,100100,18446465,3205,3205,3205,3205,728
20240821,100000,16113225,3210,3210,3210,3210,100
20240821,095900,15792225,3215,3215,3215,3215,0
20240821,095800,15792225,3215,3220,3220,3215,120
20240821,095700,15406325,3220,3220,3220,3220,0
20240821,095600,15406325,3220,3220,3220,3220,0
20240821,095500,15406325,3220,3220,3220,3220,15
20240821,095400,15358025,3220,3220,3220,3220,0
20240821,095300,15358025,3220,3220,3220,3220,0
20240821,095200,15358025,3220,3220,3220,3220,0
20240821,095100,15358025,3220,3220,3220,3220,0
20240821,095000,15358025,3220,3220,3220,3220,0
20240821,094900,15358025,3220,3225,3225,3220,200
20240821,094800,14713525,3245,3245,3245,3245,0
20240821,094700,14713525,3245,3200,3245,3200,237
20240821,094600,13950080,3200,3235,3235,3200,1438
20240821,094500,9348060,3245,3245,3245,3245,0
20240821,094400,9348060,3245,3245,3245,3245,0
20240821,094300,9348060,3245,3245,3245,3245,0
20240821,094200,9348060,3245,3235,3245,3235,40
20240821,094100,9218645,3250,3250,3250,3250,0
20240821,094000,9218645,3250,3250,3250,3250,0
20240821,093900,9218645,3250,3250,3250,3250,0
20240821,093800,9218645,3250,3250,3250,3250,0
20240821,093700,9218645,3250,3205,3250,3205,103
20240821,093600,8885445,3210,3210,3210,3210,200
20240821,093500,8243445,3230,3230,3230,3230,10
20240821,093400,8211145,3235,3245,3245,3235,104
20240821,093300,7874695,3240,3240,3240,3240,0
20240821,093200,7874695,3240,3240,3240,3240,0
20240821,093100,7874695,3240,3240,3240,3240,0
20240821,093000,7874695,3240,3240,3240,3240,12
20240821,092900,7835815,3245,3245,3245,3245,0
20240821,092800,7835815,3245,3245,3245,3245,0
20240821,092700,7835815,3245,3245,3245,3245,0
20240821,092600,7835815,3245,3245,3245,3245,157
20240821,092500,7326350,3250,3250,3250,3250,0
20240821,092400,7326350,3250,3250,3250,3250,0
20240821,092300,7326350,3250,3250,3250,3250,0
20240821,092200,7326350,3250,3250,3250,3250,2
20240821,092100,7319850,3255,3255,3255,3255,0
20240821,092000,7319850,3255,3255,3255,3255,0
20240821,091900,7319850,3255,3255,3255,3255,0
20240821,091800,7319850,3255,3255,3255,3255,0
20240821,091700,7319850,3255,3255,3255,3255,0
20240821,091600,7319850,3255,3255,3255,3255,15
20240821,091500,7271025,3265,3260,3265,3260,100
20240821,091400,6944635,3265,3265,3265,3265,0
20240821,091300,6944635,3265,3265,3265,3265,92
20240821,091200,6644255,3265,3265,3265,3265,0
20240821,091100,6644255,3265,3265,3265,3265,0
20240821,091000,6644255,3265,3265,3265,3265,0
20240821,090900,6644255,3265,3220,3265,3210,263
20240821,090800,5797585,3210,3210,3210,3210,0
20240821,090700,5797585,3210,3210,3210,3210,0
20240821,090600,5797585,3210,3210,3210,3210,0
20240821,090500,5797585,3210,3215,3215,3210,153
20240821,090400,5306290,3260,3260,3260,3260,65
20240821,090300,5094390,3260,3260,3260,3260,6
20240821,090200,5074830,3270,3270,3270,3270,1
20240821,090100,5071560,3210,3210,3210,3210,760
20240821,090000,2631960,3210,3200,3210,3200,822