KissMeData/130580/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201600,17393035,4950,4950,4950,4950,1030
20240821,201500,17393035,4950,4950,4950,4950,0
20240821,201400,17393035,4950,4950,4950,4950,0
20240821,201300,17393035,4950,4950,4950,4950,0
20240821,201200,17393035,4950,4950,4950,4950,0
20240821,201100,17393035,4950,4950,4950,4950,0
20240821,201000,17393035,4950,4950,4950,4950,0
20240821,200900,17393035,4950,4950,4950,4950,0
20240821,200800,17393035,4950,4950,4950,4950,0
20240821,200700,17393035,4950,4950,4950,4950,0
20240821,200600,17393035,4950,4950,4950,4950,0
20240821,200500,17393035,4950,4950,4950,4950,0
20240821,200400,17393035,4950,4950,4950,4950,0
20240821,200300,17393035,4950,4950,4950,4950,0
20240821,200200,17393035,4950,4950,4950,4950,0
20240821,200100,17393035,4950,4950,4950,4950,0
20240821,200000,17393035,4950,4950,4950,4950,0
20240821,195900,17393035,4950,4950,4950,4950,0
20240821,195800,17393035,4950,4950,4950,4950,0
20240821,195700,17393035,4950,4950,4950,4950,0
20240821,195600,17393035,4950,4950,4950,4950,0
20240821,195500,17393035,4950,4950,4950,4950,0
20240821,195400,17393035,4950,4950,4950,4950,0
20240821,195300,17393035,4950,4950,4950,4950,0
20240821,195200,17393035,4950,4950,4950,4950,0
20240821,195100,17393035,4950,4950,4950,4950,0
20240821,195000,17393035,4950,4950,4950,4950,0
20240821,194900,17393035,4950,4950,4950,4950,0
20240821,194800,17393035,4950,4950,4950,4950,0
20240821,194700,17393035,4950,4950,4950,4950,0
20240821,194600,17393035,4950,4950,4950,4950,1030
20240821,194500,17393035,4950,4950,4950,4950,0
20240821,194400,17393035,4950,4950,4950,4950,0
20240821,194300,17393035,4950,4950,4950,4950,0
20240821,194200,17393035,4950,4950,4950,4950,0
20240821,194100,17393035,4950,4950,4950,4950,0
20240821,194000,17393035,4950,4950,4950,4950,0
20240821,193900,17393035,4950,4950,4950,4950,0
20240821,193800,17393035,4950,4950,4950,4950,0
20240821,193700,17393035,4950,4950,4950,4950,0
20240821,193600,17393035,4950,4950,4950,4950,0
20240821,193500,17393035,4950,4950,4950,4950,0
20240821,193400,17393035,4950,4950,4950,4950,0
20240821,193300,17393035,4950,4950,4950,4950,0
20240821,193200,17393035,4950,4950,4950,4950,0
20240821,193100,17393035,4950,4950,4950,4950,0
20240821,193000,17393035,4950,4950,4950,4950,0
20240821,192900,17393035,4950,4950,4950,4950,0
20240821,192800,17393035,4950,4950,4950,4950,0
20240821,192700,17393035,4950,4950,4950,4950,0
20240821,192600,17393035,4950,4950,4950,4950,0
20240821,192500,17393035,4950,4950,4950,4950,0
20240821,192400,17393035,4950,4950,4950,4950,0
20240821,192300,17393035,4950,4950,4950,4950,0
20240821,192200,17393035,4950,4950,4950,4950,0
20240821,192100,17393035,4950,4950,4950,4950,0
20240821,192000,17393035,4950,4950,4950,4950,0
20240821,191900,17393035,4950,4950,4950,4950,0
20240821,191800,17393035,4950,4950,4950,4950,0
20240821,191700,17393035,4950,4950,4950,4950,0
20240821,191600,17393035,4950,4950,4950,4950,1030
20240821,191500,17393035,4950,4950,4950,4950,0
20240821,191400,17393035,4950,4950,4950,4950,0
20240821,191300,17393035,4950,4950,4950,4950,0
20240821,191200,17393035,4950,4950,4950,4950,0
20240821,191100,17393035,4950,4950,4950,4950,0
20240821,191000,17393035,4950,4950,4950,4950,0
20240821,190900,17393035,4950,4950,4950,4950,0
20240821,190800,17393035,4950,4950,4950,4950,0
20240821,190700,17393035,4950,4950,4950,4950,0
20240821,190600,17393035,4950,4950,4950,4950,0
20240821,190500,17393035,4950,4950,4950,4950,0
20240821,190400,17393035,4950,4950,4950,4950,0
20240821,190300,17393035,4950,4950,4950,4950,0
20240821,190200,17393035,4950,4950,4950,4950,0
20240821,190100,17393035,4950,4950,4950,4950,0
20240821,190000,17393035,4950,4950,4950,4950,0
20240821,185900,17393035,4950,4950,4950,4950,0
20240821,185800,17393035,4950,4950,4950,4950,0
20240821,185700,17393035,4950,4950,4950,4950,0
20240821,185600,17393035,4950,4950,4950,4950,0
20240821,185500,17393035,4950,4950,4950,4950,0
20240821,185400,17393035,4950,4950,4950,4950,0
20240821,185300,17393035,4950,4950,4950,4950,0
20240821,185200,17393035,4950,4950,4950,4950,0
20240821,185100,17393035,4950,4950,4950,4950,0
20240821,185000,17393035,4950,4950,4950,4950,0
20240821,184900,17393035,4950,4950,4950,4950,0
20240821,184800,17393035,4950,4950,4950,4950,0
20240821,184700,17393035,4950,4950,4950,4950,0
20240821,184600,17393035,4950,4950,4950,4950,1030
20240821,184500,17393035,4950,4950,4950,4950,0
20240821,184400,17393035,4950,4950,4950,4950,0
20240821,184300,17393035,4950,4950,4950,4950,0
20240821,184200,17393035,4950,4950,4950,4950,0
20240821,184100,17393035,4950,4950,4950,4950,0
20240821,184000,17393035,4950,4950,4950,4950,0
20240821,183900,17393035,4950,4950,4950,4950,0
20240821,183800,17393035,4950,4950,4950,4950,0
20240821,183700,17393035,4950,4950,4950,4950,0
20240821,183600,17393035,4950,4950,4950,4950,0
20240821,183500,17393035,4950,4950,4950,4950,0
20240821,183400,17393035,4950,4950,4950,4950,0
20240821,183300,17393035,4950,4950,4950,4950,0
20240821,183200,17393035,4950,4950,4950,4950,0
20240821,183100,17393035,4950,4950,4950,4950,0
20240821,183000,17393035,4950,4950,4950,4950,0
20240821,182900,17393035,4950,4950,4950,4950,0
20240821,182800,17393035,4950,4950,4950,4950,0
20240821,182700,17393035,4950,4950,4950,4950,0
20240821,182600,17393035,4950,4950,4950,4950,0
20240821,182500,17393035,4950,4950,4950,4950,0
20240821,182400,17393035,4950,4950,4950,4950,0
20240821,182300,17393035,4950,4950,4950,4950,0
20240821,182200,17393035,4950,4950,4950,4950,0
20240821,182100,17393035,4950,4950,4950,4950,0
20240821,182000,17393035,4950,4950,4950,4950,0
20240821,181900,17393035,4950,4950,4950,4950,0
20240821,181800,17393035,4950,4950,4950,4950,0
20240821,181700,17393035,4950,4950,4950,4950,0
20240821,181600,17393035,4950,4950,4950,4950,1030
20240821,181500,17393035,4950,4950,4950,4950,0
20240821,181400,17393035,4950,4950,4950,4950,0
20240821,181300,17393035,4950,4950,4950,4950,0
20240821,181200,17393035,4950,4950,4950,4950,0
20240821,181100,17393035,4950,4950,4950,4950,0
20240821,181000,17393035,4950,4950,4950,4950,0
20240821,180900,17393035,4950,4950,4950,4950,0
20240821,180800,17393035,4950,4950,4950,4950,0
20240821,180700,17393035,4950,4950,4950,4950,0
20240821,180600,17393035,4950,4950,4950,4950,0
20240821,180500,17393035,4950,4950,4950,4950,0
20240821,180400,17393035,4950,4950,4950,4950,0
20240821,180300,17393035,4950,4950,4950,4950,0
20240821,180200,17393035,4950,4950,4950,4950,0
20240821,180100,17393035,4950,4950,4950,4950,0
20240821,180000,17393035,4950,4950,4950,4950,0
20240821,175900,17393035,4950,4950,4950,4950,0
20240821,175800,17393035,4950,4950,4950,4950,0
20240821,175700,17393035,4950,4950,4950,4950,0
20240821,175600,17393035,4950,4950,4950,4950,0
20240821,175500,17393035,4950,4950,4950,4950,0
20240821,175400,17393035,4950,4950,4950,4950,0
20240821,175300,17393035,4950,4950,4950,4950,0
20240821,175200,17393035,4950,4950,4950,4950,0
20240821,175100,17393035,4950,4950,4950,4950,0
20240821,175000,17393035,4950,4950,4950,4950,0
20240821,174900,17393035,4950,4950,4950,4950,0
20240821,174800,17393035,4950,4950,4950,4950,0
20240821,174700,17393035,4950,4950,4950,4950,0
20240821,174600,17393035,4950,4950,4950,4950,1030
20240821,174500,17393035,4950,4950,4950,4950,0
20240821,174400,17393035,4950,4950,4950,4950,0
20240821,174300,17393035,4950,4950,4950,4950,0
20240821,174200,17393035,4950,4950,4950,4950,0
20240821,174100,17393035,4950,4950,4950,4950,0
20240821,174000,17393035,4950,4950,4950,4950,0
20240821,173900,17393035,4950,4950,4950,4950,0
20240821,173800,17393035,4950,4950,4950,4950,0
20240821,173700,17393035,4950,4950,4950,4950,0
20240821,173600,17393035,4950,4950,4950,4950,0
20240821,173500,17393035,4950,4950,4950,4950,0
20240821,173400,17393035,4950,4950,4950,4950,0
20240821,173300,17393035,4950,4950,4950,4950,0
20240821,173200,17393035,4950,4950,4950,4950,0
20240821,173100,17393035,4950,4950,4950,4950,0
20240821,173000,17393035,4950,4950,4950,4950,0
20240821,172900,17393035,4950,4950,4950,4950,0
20240821,172800,17393035,4950,4950,4950,4950,0
20240821,172700,17393035,4950,4950,4950,4950,0
20240821,172600,17393035,4950,4950,4950,4950,0
20240821,172500,17393035,4950,4950,4950,4950,0
20240821,172400,17393035,4950,4950,4950,4950,0
20240821,172300,17393035,4950,4950,4950,4950,0
20240821,172200,17393035,4950,4950,4950,4950,0
20240821,172100,17393035,4950,4950,4950,4950,0
20240821,172000,17393035,4950,4950,4950,4950,0
20240821,171900,17393035,4950,4950,4950,4950,0
20240821,171800,17393035,4950,4950,4950,4950,0
20240821,171700,17393035,4950,4950,4950,4950,0
20240821,171600,17393035,4950,4950,4950,4950,1030
20240821,171500,17393035,4950,4950,4950,4950,0
20240821,171400,17393035,4950,4950,4950,4950,0
20240821,171300,17393035,4950,4950,4950,4950,0
20240821,171200,17393035,4950,4950,4950,4950,0
20240821,171100,17393035,4950,4950,4950,4950,0
20240821,171000,17393035,4950,4950,4950,4950,0
20240821,170900,17393035,4950,4950,4950,4950,0
20240821,170800,17393035,4950,4950,4950,4950,0
20240821,170700,17393035,4950,4950,4950,4950,0
20240821,170600,17393035,4950,4950,4950,4950,0
20240821,170500,17393035,4950,4950,4950,4950,0
20240821,170400,17393035,4950,4950,4950,4950,0
20240821,170300,17393035,4950,4950,4950,4950,0
20240821,170200,17393035,4950,4950,4950,4950,0
20240821,170100,17393035,4950,4950,4950,4950,0
20240821,170000,17393035,4950,4950,4950,4950,0
20240821,165900,17393035,4950,4950,4950,4950,0
20240821,165800,17393035,4950,4950,4950,4950,0
20240821,165700,17393035,4950,4950,4950,4950,0
20240821,165600,17393035,4950,4950,4950,4950,0
20240821,165500,17393035,4950,4950,4950,4950,0
20240821,165400,17393035,4950,4950,4950,4950,0
20240821,165300,17393035,4950,4950,4950,4950,0
20240821,165200,17393035,4950,4950,4950,4950,0
20240821,165100,17393035,4950,4950,4950,4950,0
20240821,165000,17393035,4950,4950,4950,4950,0
20240821,164900,17393035,4950,4950,4950,4950,0
20240821,164800,17393035,4950,4950,4950,4950,0
20240821,164700,17393035,4950,4950,4950,4950,0
20240821,164600,17393035,4950,4950,4950,4950,1030
20240821,164500,17393035,4950,4950,4950,4950,0
20240821,164400,17393035,4950,4950,4950,4950,0
20240821,164300,17393035,4950,4950,4950,4950,0
20240821,164200,17393035,4950,4950,4950,4950,0
20240821,164100,17393035,4950,4950,4950,4950,0
20240821,164000,17393035,4950,4950,4950,4950,0
20240821,163900,17393035,4950,4950,4950,4950,0
20240821,163800,17393035,4950,4950,4950,4950,0
20240821,163700,17393035,4950,4950,4950,4950,0
20240821,163600,17393035,4950,4950,4950,4950,0
20240821,163500,17393035,4950,4950,4950,4950,0
20240821,163400,17393035,4950,4950,4950,4950,0
20240821,163300,17393035,4950,4950,4950,4950,0
20240821,163200,17393035,4950,4950,4950,4950,0
20240821,163100,17393035,4950,4950,4950,4950,0
20240821,163000,17393035,4950,4950,4950,4950,0
20240821,162900,17393035,4950,4950,4950,4950,0
20240821,162800,17393035,4950,4950,4950,4950,0
20240821,162700,17393035,4950,4950,4950,4950,0
20240821,162600,17393035,4950,4950,4950,4950,0
20240821,162500,17393035,4950,4950,4950,4950,0
20240821,162400,17393035,4950,4950,4950,4950,0
20240821,162300,17393035,4950,4950,4950,4950,0
20240821,162200,17393035,4950,4950,4950,4950,0
20240821,162100,17393035,4950,4950,4950,4950,0
20240821,162000,17393035,4950,4950,4950,4950,0
20240821,161900,17393035,4950,4950,4950,4950,0
20240821,161800,17393035,4950,4950,4950,4950,0
20240821,161700,17393035,4950,4950,4950,4950,0
20240821,161600,17393035,4950,4950,4950,4950,1030
20240821,161500,17393035,4950,4950,4950,4950,0
20240821,161400,17393035,4950,4950,4950,4950,0
20240821,161300,17393035,4950,4950,4950,4950,0
20240821,161200,17393035,4950,4950,4950,4950,0
20240821,161100,17393035,4950,4950,4950,4950,0
20240821,161000,17393035,4950,4950,4950,4950,0
20240821,160900,17393035,4950,4950,4950,4950,0
20240821,160800,17393035,4950,4950,4950,4950,0
20240821,160700,17393035,4950,4950,4950,4950,0
20240821,160600,17393035,4950,4950,4950,4950,0
20240821,160500,17393035,4950,4950,4950,4950,0
20240821,160400,17393035,4950,4950,4950,4950,0
20240821,160300,17393035,4950,4950,4950,4950,0
20240821,160200,17393035,4950,4950,4950,4950,0
20240821,160100,17393035,4950,4950,4950,4950,0
20240821,160000,17393035,4950,4950,4950,4950,0
20240821,155900,17393035,4950,4950,4950,4950,0
20240821,155800,17393035,4950,4950,4950,4950,0
20240821,155700,17393035,4950,4950,4950,4950,0
20240821,155600,17393035,4950,4950,4950,4950,0
20240821,155500,17393035,4950,4950,4950,4950,0
20240821,155400,17393035,4950,4950,4950,4950,0
20240821,155300,17393035,4950,4950,4950,4950,0
20240821,155200,17393035,4950,4950,4950,4950,0
20240821,155100,17393035,4950,4950,4950,4950,0
20240821,155000,17393035,4950,4950,4950,4950,0
20240821,154900,17393035,4950,4950,4950,4950,0
20240821,154800,17393035,4950,4950,4950,4950,0
20240821,154700,17393035,4950,4950,4950,4950,0
20240821,154600,17393035,4950,4950,4950,4950,1030
20240821,154500,17393035,4950,4950,4950,4950,0
20240821,154400,17393035,4950,4950,4950,4950,0
20240821,154300,17393035,4950,4950,4950,4950,0
20240821,154200,17393035,4950,4950,4950,4950,0
20240821,154100,17393035,4950,4950,4950,4950,0
20240821,154000,17393035,4950,4950,4950,4950,0
20240821,153900,17393035,4950,4950,4950,4950,0
20240821,153800,17393035,4950,4950,4950,4950,0
20240821,153700,17393035,4950,4950,4950,4950,0
20240821,153600,17393035,4950,4950,4950,4950,0
20240821,153500,17393035,4950,4950,4950,4950,0
20240821,153400,17393035,4950,4950,4950,4950,0
20240821,153300,17393035,4950,4950,4950,4950,0
20240821,153200,17393035,4950,4950,4950,4950,0
20240821,153100,17393035,4950,4950,4950,4950,0
20240821,153000,17393035,4950,4950,4950,4950,1030
20240821,152900,12294535,4935,4935,4935,4935,0
20240821,152800,12294535,4935,4935,4935,4935,0
20240821,152700,12294535,4935,4935,4935,4935,0
20240821,152600,12294535,4935,4935,4935,4935,0
20240821,152500,12294535,4935,4935,4935,4935,0
20240821,152400,12294535,4935,4935,4935,4935,0
20240821,152300,12294535,4935,4935,4935,4935,0
20240821,152200,12294535,4935,4935,4935,4935,0
20240821,152100,12294535,4935,4935,4935,4935,0
20240821,152000,12294535,4935,4935,4935,4935,0
20240821,151900,12294535,4935,4935,4935,4935,0
20240821,151800,12294535,4935,4935,4935,4935,0
20240821,151700,12294535,4935,4935,4935,4935,0
20240821,151600,12294535,4935,4935,4935,4935,0
20240821,151500,12294535,4935,4935,4935,4935,0
20240821,151400,12294535,4935,4935,4935,4935,0
20240821,151300,12294535,4935,4935,4935,4935,0
20240821,151200,12294535,4935,4935,4935,4935,1
20240821,151100,12289600,4935,4935,4935,4935,1
20240821,151000,12284665,4930,4930,4930,4930,0
20240821,150900,12284665,4930,4930,4930,4930,0
20240821,150800,12284665,4930,4930,4930,4930,1
20240821,150700,12279735,4930,4930,4930,4930,0
20240821,150600,12279735,4930,4930,4930,4930,0
20240821,150500,12279735,4930,4930,4930,4930,0
20240821,150400,12279735,4930,4930,4930,4930,0
20240821,150300,12279735,4930,4930,4930,4930,0
20240821,150200,12279735,4930,4930,4930,4930,0
20240821,150100,12279735,4930,4930,4930,4930,0
20240821,150000,12279735,4930,4930,4930,4930,0
20240821,145900,12279735,4930,4930,4930,4930,0
20240821,145800,12279735,4930,4930,4930,4930,9
20240821,145700,12235365,4935,4935,4935,4935,0
20240821,145600,12235365,4935,4935,4935,4935,0
20240821,145500,12235365,4935,4935,4935,4935,0
20240821,145400,12235365,4935,4935,4935,4935,1
20240821,145300,12230430,4935,4935,4935,4935,1
20240821,145200,12225495,4935,4935,4935,4935,0
20240821,145100,12225495,4935,4935,4935,4935,0
20240821,145000,12225495,4935,4935,4935,4935,0
20240821,144900,12225495,4935,4935,4935,4935,0
20240821,144800,12225495,4935,4935,4935,4935,0
20240821,144700,12225495,4935,4935,4935,4935,0
20240821,144600,12225495,4935,4935,4935,4935,0
20240821,144500,12225495,4935,4935,4935,4935,0
20240821,144400,12225495,4935,4935,4935,4935,0
20240821,144300,12225495,4935,4935,4935,4935,0
20240821,144200,12225495,4935,4935,4935,4935,1
20240821,144100,12220560,4935,4935,4935,4935,0
20240821,144000,12220560,4935,4935,4935,4935,1
20240821,143900,12215625,4935,4935,4935,4935,0
20240821,143800,12215625,4935,4935,4935,4935,0
20240821,143700,12215625,4935,4935,4935,4935,0
20240821,143600,12215625,4935,4935,4935,4935,0
20240821,143500,12215625,4935,4935,4935,4935,0
20240821,143400,12215625,4935,4935,4935,4935,0
20240821,143300,12215625,4935,4935,4935,4935,0
20240821,143200,12215625,4935,4935,4935,4935,0
20240821,143100,12215625,4935,4935,4935,4935,0
20240821,143000,12215625,4935,4935,4935,4935,0
20240821,142900,12215625,4935,4935,4935,4935,0
20240821,142800,12215625,4935,4935,4935,4935,0
20240821,142700,12215625,4935,4935,4935,4935,0
20240821,142600,12215625,4935,4935,4935,4935,0
20240821,142500,12215625,4935,4935,4935,4935,1
20240821,142400,12210690,4925,4925,4925,4925,0
20240821,142300,12210690,4925,4925,4925,4925,0
20240821,142200,12210690,4925,4925,4925,4925,0
20240821,142100,12210690,4925,4930,4930,4925,80
20240821,142000,11816480,4930,4930,4930,4930,0
20240821,141900,11816480,4930,4930,4930,4930,0
20240821,141800,11816480,4930,4930,4930,4930,0
20240821,141700,11816480,4930,4930,4930,4930,0
20240821,141600,11816480,4930,4930,4930,4930,0
20240821,141500,11816480,4930,4930,4930,4930,0
20240821,141400,11816480,4930,4930,4930,4930,0
20240821,141300,11816480,4930,4930,4930,4930,0
20240821,141200,11816480,4930,4930,4930,4930,5
20240821,141100,11791830,4935,4935,4935,4935,0
20240821,141000,11791830,4935,4935,4935,4935,0
20240821,140900,11791830,4935,4935,4935,4935,0
20240821,140800,11791830,4935,4935,4935,4935,0
20240821,140700,11791830,4935,4935,4935,4935,0
20240821,140600,11791830,4935,4935,4935,4935,0
20240821,140500,11791830,4935,4935,4935,4935,0
20240821,140400,11791830,4935,4935,4935,4935,0
20240821,140300,11791830,4935,4935,4935,4935,0
20240821,140200,11791830,4935,4935,4935,4935,0
20240821,140100,11791830,4935,4935,4935,4935,0
20240821,140000,11791830,4935,4935,4935,4935,0
20240821,135900,11791830,4935,4935,4935,4935,0
20240821,135800,11791830,4935,4935,4935,4935,0
20240821,135700,11791830,4935,4935,4935,4935,0
20240821,135600,11791830,4935,4935,4935,4935,0
20240821,135500,11791830,4935,4935,4935,4935,0
20240821,135400,11791830,4935,4935,4935,4935,1
20240821,135300,11786895,4930,4930,4930,4930,0
20240821,135200,11786895,4930,4930,4930,4930,0
20240821,135100,11786895,4930,4930,4930,4930,0
20240821,135000,11786895,4930,4930,4930,4930,0
20240821,134900,11786895,4930,4930,4930,4930,0
20240821,134800,11786895,4930,4930,4930,4930,0
20240821,134700,11786895,4930,4930,4930,4930,1
20240821,134600,11781965,4935,4935,4935,4935,0
20240821,134500,11781965,4935,4935,4935,4935,0
20240821,134400,11781965,4935,4935,4935,4935,0
20240821,134300,11781965,4935,4935,4935,4935,0
20240821,134200,11781965,4935,4935,4935,4935,0
20240821,134100,11781965,4935,4935,4935,4935,0
20240821,134000,11781965,4935,4935,4935,4935,0
20240821,133900,11781965,4935,4935,4935,4935,0
20240821,133800,11781965,4935,4935,4935,4935,0
20240821,133700,11781965,4935,4935,4935,4935,0
20240821,133600,11781965,4935,4935,4935,4935,0
20240821,133500,11781965,4935,4935,4935,4935,0
20240821,133400,11781965,4935,4935,4935,4935,0
20240821,133300,11781965,4935,4935,4935,4935,0
20240821,133200,11781965,4935,4935,4935,4935,0
20240821,133100,11781965,4935,4935,4935,4935,0
20240821,133000,11781965,4935,4935,4935,4935,0
20240821,132900,11781965,4935,4935,4935,4935,0
20240821,132800,11781965,4935,4935,4935,4935,0
20240821,132700,11781965,4935,4935,4935,4935,0
20240821,132600,11781965,4935,4935,4935,4935,0
20240821,132500,11781965,4935,4935,4935,4935,0
20240821,132400,11781965,4935,4935,4935,4935,0
20240821,132300,11781965,4935,4935,4935,4935,0
20240821,132200,11781965,4935,4935,4935,4935,0
20240821,132100,11781965,4935,4935,4935,4935,0
20240821,132000,11781965,4935,4935,4935,4935,0
20240821,131900,11781965,4935,4935,4935,4935,0
20240821,131800,11781965,4935,4935,4935,4935,0
20240821,131700,11781965,4935,4935,4935,4935,0
20240821,131600,11781965,4935,4935,4935,4935,0
20240821,131500,11781965,4935,4935,4935,4935,0
20240821,131400,11781965,4935,4935,4935,4935,0
20240821,131300,11781965,4935,4935,4935,4935,0
20240821,131200,11781965,4935,4935,4935,4935,0
20240821,131100,11781965,4935,4935,4935,4935,0
20240821,131000,11781965,4935,4935,4935,4935,0
20240821,130900,11781965,4935,4935,4935,4935,0
20240821,130800,11781965,4935,4935,4935,4935,0
20240821,130700,11781965,4935,4935,4935,4935,0
20240821,130600,11781965,4935,4935,4935,4935,0
20240821,130500,11781965,4935,4935,4935,4935,0
20240821,130400,11781965,4935,4935,4935,4935,0
20240821,130300,11781965,4935,4935,4935,4935,0
20240821,130200,11781965,4935,4935,4935,4935,0
20240821,130100,11781965,4935,4935,4935,4935,0
20240821,130000,11781965,4935,4935,4935,4935,1
20240821,125900,11777030,4935,4935,4935,4935,0
20240821,125800,11777030,4935,4935,4935,4935,1
20240821,125700,11772095,4935,4935,4935,4935,0
20240821,125600,11772095,4935,4935,4935,4935,0
20240821,125500,11772095,4935,4935,4935,4935,0
20240821,125400,11772095,4935,4935,4935,4935,0
20240821,125300,11772095,4935,4935,4935,4935,0
20240821,125200,11772095,4935,4935,4935,4935,1
20240821,125100,11767160,4930,4930,4930,4930,0
20240821,125000,11767160,4930,4930,4930,4930,0
20240821,124900,11767160,4930,4930,4930,4930,5
20240821,124800,11742510,4940,4940,4940,4940,0
20240821,124700,11742510,4940,4925,4940,4925,380
20240821,124600,9868805,4925,4925,4925,4925,0
20240821,124500,9868805,4925,4925,4925,4925,0
20240821,124400,9868805,4925,4925,4925,4925,0
20240821,124300,9868805,4925,4925,4925,4925,5
20240821,124200,9844180,4925,4925,4925,4925,0
20240821,124100,9844180,4925,4925,4925,4925,0
20240821,124000,9844180,4925,4925,4925,4925,0
20240821,123900,9844180,4925,4925,4925,4925,0
20240821,123800,9844180,4925,4925,4925,4925,0
20240821,123700,9844180,4925,4925,4925,4925,0
20240821,123600,9844180,4925,4925,4925,4925,0
20240821,123500,9844180,4925,4925,4925,4925,0
20240821,123400,9844180,4925,4925,4925,4925,0
20240821,123300,9844180,4925,4925,4925,4925,0
20240821,123200,9844180,4925,4925,4925,4925,0
20240821,123100,9844180,4925,4925,4925,4925,0
20240821,123000,9844180,4925,4925,4925,4925,0
20240821,122900,9844180,4925,4925,4925,4925,0
20240821,122800,9844180,4925,4925,4925,4925,0
20240821,122700,9844180,4925,4925,4925,4925,0
20240821,122600,9844180,4925,4925,4925,4925,0
20240821,122500,9844180,4925,4925,4925,4925,2
20240821,122400,9834330,4920,4920,4920,4920,0
20240821,122300,9834330,4920,4920,4920,4920,0
20240821,122200,9834330,4920,4920,4920,4920,0
20240821,122100,9834330,4920,4920,4920,4920,0
20240821,122000,9834330,4920,4920,4920,4920,0
20240821,121900,9834330,4920,4920,4920,4920,0
20240821,121800,9834330,4920,4920,4920,4920,0
20240821,121700,9834330,4920,4920,4920,4920,0
20240821,121600,9834330,4920,4920,4920,4920,0
20240821,121500,9834330,4920,4920,4920,4920,0
20240821,121400,9834330,4920,4920,4920,4920,0
20240821,121300,9834330,4920,4920,4920,4920,0
20240821,121200,9834330,4920,4920,4920,4920,0
20240821,121100,9834330,4920,4920,4920,4920,0
20240821,121000,9834330,4920,4920,4920,4920,0
20240821,120900,9834330,4920,4920,4920,4920,0
20240821,120800,9834330,4920,4920,4920,4920,0
20240821,120700,9834330,4920,4920,4920,4920,0
20240821,120600,9834330,4920,4920,4920,4920,0
20240821,120500,9834330,4920,4920,4920,4920,0
20240821,120400,9834330,4920,4920,4920,4920,0
20240821,120300,9834330,4920,4920,4920,4920,0
20240821,120200,9834330,4920,4920,4925,4920,36
20240821,120100,9657105,4910,4910,4910,4910,0
20240821,120000,9657105,4910,4910,4910,4910,0
20240821,115900,9657105,4910,4910,4910,4910,81
20240821,115800,9259395,4910,4910,4910,4910,0
20240821,115700,9259395,4910,4910,4910,4910,0
20240821,115600,9259395,4910,4910,4910,4910,0
20240821,115500,9259395,4910,4910,4910,4910,0
20240821,115400,9259395,4910,4910,4910,4910,0
20240821,115300,9259395,4910,4910,4910,4910,0
20240821,115200,9259395,4910,4910,4910,4910,50
20240821,115100,9013895,4905,4905,4905,4905,0
20240821,115000,9013895,4905,4905,4905,4905,1
20240821,114900,9008990,4910,4910,4910,4910,0
20240821,114800,9008990,4910,4910,4910,4910,0
20240821,114700,9008990,4910,4910,4910,4910,0
20240821,114600,9008990,4910,4910,4910,4910,0
20240821,114500,9008990,4910,4910,4910,4910,0
20240821,114400,9008990,4910,4910,4910,4910,0
20240821,114300,9008990,4910,4910,4910,4910,1
20240821,114200,9004080,4905,4905,4905,4905,0
20240821,114100,9004080,4905,4905,4905,4905,0
20240821,114000,9004080,4905,4905,4905,4905,0
20240821,113900,9004080,4905,4905,4905,4905,0
20240821,113800,9004080,4905,4905,4905,4905,0
20240821,113700,9004080,4905,4905,4905,4905,0
20240821,113600,9004080,4905,4905,4905,4905,0
20240821,113500,9004080,4905,4905,4905,4905,0
20240821,113400,9004080,4905,4905,4905,4905,0
20240821,113300,9004080,4905,4905,4905,4905,0
20240821,113200,9004080,4905,4905,4905,4905,0
20240821,113100,9004080,4905,4905,4905,4905,0
20240821,113000,9004080,4905,4905,4905,4905,0
20240821,112900,9004080,4905,4905,4905,4905,0
20240821,112800,9004080,4905,4905,4905,4905,0
20240821,112700,9004080,4905,4905,4905,4905,0
20240821,112600,9004080,4905,4905,4905,4905,0
20240821,112500,9004080,4905,4905,4905,4905,0
20240821,112400,9004080,4905,4905,4905,4905,0
20240821,112300,9004080,4905,4905,4905,4905,0
20240821,112200,9004080,4905,4905,4905,4905,0
20240821,112100,9004080,4905,4905,4905,4905,20
20240821,112000,8905980,4910,4910,4910,4910,0
20240821,111900,8905980,4910,4910,4910,4910,0
20240821,111800,8905980,4910,4910,4910,4910,0
20240821,111700,8905980,4910,4910,4910,4910,0
20240821,111600,8905980,4910,4910,4910,4910,0
20240821,111500,8905980,4910,4910,4910,4910,0
20240821,111400,8905980,4910,4910,4910,4910,0
20240821,111300,8905980,4910,4910,4910,4910,0
20240821,111200,8905980,4910,4910,4910,4910,1
20240821,111100,8901070,4910,4910,4910,4910,2
20240821,111000,8891250,4910,4910,4910,4910,0
20240821,110900,8891250,4910,4910,4910,4910,153
20240821,110800,8140020,4910,4910,4910,4910,0
20240821,110700,8140020,4910,4910,4910,4910,0
20240821,110600,8140020,4910,4910,4910,4910,0
20240821,110500,8140020,4910,4910,4910,4910,0
20240821,110400,8140020,4910,4910,4910,4910,0
20240821,110300,8140020,4910,4910,4910,4910,0
20240821,110200,8140020,4910,4910,4910,4910,0
20240821,110100,8140020,4910,4910,4910,4910,0
20240821,110000,8140020,4910,4910,4910,4910,0
20240821,105900,8140020,4910,4910,4910,4910,0
20240821,105800,8140020,4910,4910,4910,4910,0
20240821,105700,8140020,4910,4910,4910,4910,0
20240821,105600,8140020,4910,4910,4910,4910,0
20240821,105500,8140020,4910,4910,4910,4910,19
20240821,105400,8046730,4910,4910,4910,4910,0
20240821,105300,8046730,4910,4910,4910,4910,0
20240821,105200,8046730,4910,4910,4910,4910,5
20240821,105100,8022180,4910,4910,4910,4910,0
20240821,105000,8022180,4910,4910,4910,4910,0
20240821,104900,8022180,4910,4910,4910,4910,0
20240821,104800,8022180,4910,4910,4910,4910,10
20240821,104700,7973080,4910,4910,4910,4910,0
20240821,104600,7973080,4910,4910,4910,4910,0
20240821,104500,7973080,4910,4910,4910,4910,0
20240821,104400,7973080,4910,4910,4910,4910,0
20240821,104300,7973080,4910,4910,4910,4910,0
20240821,104200,7973080,4910,4910,4910,4910,0
20240821,104100,7973080,4910,4910,4910,4910,0
20240821,104000,7973080,4910,4910,4910,4910,0
20240821,103900,7973080,4910,4910,4910,4910,0
20240821,103800,7973080,4910,4910,4910,4910,0
20240821,103700,7973080,4910,4910,4910,4910,0
20240821,103600,7973080,4910,4910,4910,4910,0
20240821,103500,7973080,4910,4910,4910,4910,0
20240821,103400,7973080,4910,4910,4910,4910,0
20240821,103300,7973080,4910,4910,4910,4910,2
20240821,103200,7963260,4910,4910,4910,4910,0
20240821,103100,7963260,4910,4910,4910,4910,0
20240821,103000,7963260,4910,4910,4910,4910,0
20240821,102900,7963260,4910,4910,4910,4910,0
20240821,102800,7963260,4910,4910,4910,4910,0
20240821,102700,7963260,4910,4910,4910,4910,0
20240821,102600,7963260,4910,4910,4910,4910,0
20240821,102500,7963260,4910,4910,4910,4910,0
20240821,102400,7963260,4910,4910,4910,4910,0
20240821,102300,7963260,4910,4910,4910,4910,0
20240821,102200,7963260,4910,4910,4910,4910,0
20240821,102100,7963260,4910,4910,4910,4910,0
20240821,102000,7963260,4910,4910,4910,4910,10
20240821,101900,7914160,4910,4910,4910,4910,0
20240821,101800,7914160,4910,4910,4910,4910,0
20240821,101700,7914160,4910,4910,4910,4910,31
20240821,101600,7761950,4910,4910,4910,4910,0
20240821,101500,7761950,4910,4910,4910,4910,0
20240821,101400,7761950,4910,4910,4910,4910,10
20240821,101300,7712850,4910,4910,4910,4910,0
20240821,101200,7712850,4910,4910,4910,4910,0
20240821,101100,7712850,4910,4910,4910,4910,0
20240821,101000,7712850,4910,4910,4910,4910,0
20240821,100900,7712850,4910,4910,4910,4910,0
20240821,100800,7712850,4910,4910,4910,4910,0
20240821,100700,7712850,4910,4910,4910,4910,1
20240821,100600,7707940,4910,4910,4910,4910,0
20240821,100500,7707940,4910,4910,4910,4910,0
20240821,100400,7707940,4910,4910,4910,4910,1
20240821,100300,7703030,4910,4905,4910,4905,149
20240821,100200,6971735,4905,4905,4905,4905,1
20240821,100100,6966830,4905,4905,4905,4905,0
20240821,100000,6966830,4905,4905,4905,4905,5
20240821,095900,6942305,4905,4905,4905,4905,8
20240821,095800,6903065,4905,4905,4905,4905,4
20240821,095700,6883445,4905,4905,4905,4905,2
20240821,095600,6873635,4905,4900,4905,4900,174
20240821,095500,6020860,4900,4900,4900,4900,0
20240821,095400,6020860,4900,4900,4900,4900,0
20240821,095300,6020860,4900,4900,4900,4900,0
20240821,095200,6020860,4900,4895,4900,4895,197
20240821,095100,5056315,4900,4900,4900,4900,3
20240821,095000,5041615,4900,4900,4900,4900,0
20240821,094900,5041615,4900,4900,4900,4900,0
20240821,094800,5041615,4900,4900,4900,4900,24
20240821,094700,4924015,4900,4900,4900,4900,0
20240821,094600,4924015,4900,4900,4900,4900,2
20240821,094500,4914215,4900,4900,4900,4900,129
20240821,094400,4282115,4900,4900,4900,4900,0
20240821,094300,4282115,4900,4900,4900,4900,0
20240821,094200,4282115,4900,4900,4900,4900,1
20240821,094100,4277215,4900,4900,4900,4900,0
20240821,094000,4277215,4900,4905,4905,4900,17
20240821,093900,4193910,4900,4900,4900,4900,300
20240821,093800,2723910,4905,4905,4905,4905,0
20240821,093700,2723910,4905,4905,4905,4905,13
20240821,093600,2660145,4910,4910,4910,4910,0
20240821,093500,2660145,4910,4910,4910,4910,0
20240821,093400,2660145,4910,4910,4910,4910,0
20240821,093300,2660145,4910,4910,4910,4910,0
20240821,093200,2660145,4910,4910,4910,4910,0
20240821,093100,2660145,4910,4910,4910,4910,0
20240821,093000,2660145,4910,4910,4910,4910,0
20240821,092900,2660145,4910,4910,4910,4910,0
20240821,092800,2660145,4910,4910,4910,4910,0
20240821,092700,2660145,4910,4910,4910,4910,0
20240821,092600,2660145,4910,4910,4910,4910,0
20240821,092500,2660145,4910,4910,4910,4910,0
20240821,092400,2660145,4910,4910,4910,4910,0
20240821,092300,2660145,4910,4910,4910,4910,0
20240821,092200,2660145,4910,4910,4910,4910,5
20240821,092100,2635595,4910,4910,4910,4905,223
20240821,092000,1541615,4910,4910,4910,4910,7
20240821,091900,1507245,4920,4920,4920,4920,0
20240821,091800,1507245,4920,4920,4920,4920,0
20240821,091700,1507245,4920,4920,4920,4920,0
20240821,091600,1507245,4920,4920,4920,4920,0
20240821,091500,1507245,4920,4920,4920,4920,0
20240821,091400,1507245,4920,4920,4920,4920,0
20240821,091300,1507245,4920,4920,4920,4920,0
20240821,091200,1507245,4920,4920,4920,4920,0
20240821,091100,1507245,4920,4920,4920,4920,0
20240821,091000,1507245,4920,4920,4920,4920,10
20240821,090900,1458045,4920,4920,4920,4920,0
20240821,090800,1458045,4920,4920,4920,4920,0
20240821,090700,1458045,4920,4920,4920,4920,0
20240821,090600,1458045,4920,4915,4920,4905,254
20240821,090500,211575,4920,4920,4920,4920,3
20240821,090400,196815,4920,4920,4920,4920,0
20240821,090300,196815,4920,4920,4920,4920,37
20240821,090200,14775,4925,4925,4925,4925,0
20240821,090100,14775,4925,4925,4925,4925,0
20240821,090000,14775,4925,4925,4925,4925,3