KissMeData/147760/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,202100,32541215,3605,3605,3605,3605,150
20240821,202000,32541215,3605,3605,3605,3605,0
20240821,201900,32541215,3605,3605,3605,3605,0
20240821,201800,32541215,3605,3605,3605,3605,0
20240821,201700,32541215,3605,3605,3605,3605,0
20240821,201600,32541215,3605,3605,3605,3605,0
20240821,201500,32541215,3605,3605,3605,3605,0
20240821,201400,32541215,3605,3605,3605,3605,0
20240821,201300,32541215,3605,3605,3605,3605,0
20240821,201200,32541215,3605,3605,3605,3605,0
20240821,201100,32541215,3605,3605,3605,3605,0
20240821,201000,32541215,3605,3605,3605,3605,0
20240821,200900,32541215,3605,3605,3605,3605,0
20240821,200800,32541215,3605,3605,3605,3605,0
20240821,200700,32541215,3605,3605,3605,3605,0
20240821,200600,32541215,3605,3605,3605,3605,0
20240821,200500,32541215,3605,3605,3605,3605,0
20240821,200400,32541215,3605,3605,3605,3605,0
20240821,200300,32541215,3605,3605,3605,3605,0
20240821,200200,32541215,3605,3605,3605,3605,0
20240821,200100,32541215,3605,3605,3605,3605,0
20240821,200000,32541215,3605,3605,3605,3605,0
20240821,195900,32541215,3605,3605,3605,3605,0
20240821,195800,32541215,3605,3605,3605,3605,0
20240821,195700,32541215,3605,3605,3605,3605,0
20240821,195600,32541215,3605,3605,3605,3605,0
20240821,195500,32541215,3605,3605,3605,3605,0
20240821,195400,32541215,3605,3605,3605,3605,0
20240821,195300,32541215,3605,3605,3605,3605,0
20240821,195200,32541215,3605,3605,3605,3605,0
20240821,195100,32541215,3605,3605,3605,3605,150
20240821,195000,32541215,3605,3605,3605,3605,0
20240821,194900,32541215,3605,3605,3605,3605,0
20240821,194800,32541215,3605,3605,3605,3605,0
20240821,194700,32541215,3605,3605,3605,3605,0
20240821,194600,32541215,3605,3605,3605,3605,0
20240821,194500,32541215,3605,3605,3605,3605,0
20240821,194400,32541215,3605,3605,3605,3605,0
20240821,194300,32541215,3605,3605,3605,3605,0
20240821,194200,32541215,3605,3605,3605,3605,0
20240821,194100,32541215,3605,3605,3605,3605,0
20240821,194000,32541215,3605,3605,3605,3605,0
20240821,193900,32541215,3605,3605,3605,3605,0
20240821,193800,32541215,3605,3605,3605,3605,0
20240821,193700,32541215,3605,3605,3605,3605,0
20240821,193600,32541215,3605,3605,3605,3605,0
20240821,193500,32541215,3605,3605,3605,3605,0
20240821,193400,32541215,3605,3605,3605,3605,0
20240821,193300,32541215,3605,3605,3605,3605,0
20240821,193200,32541215,3605,3605,3605,3605,0
20240821,193100,32541215,3605,3605,3605,3605,0
20240821,193000,32541215,3605,3605,3605,3605,0
20240821,192900,32541215,3605,3605,3605,3605,0
20240821,192800,32541215,3605,3605,3605,3605,0
20240821,192700,32541215,3605,3605,3605,3605,0
20240821,192600,32541215,3605,3605,3605,3605,0
20240821,192500,32541215,3605,3605,3605,3605,0
20240821,192400,32541215,3605,3605,3605,3605,0
20240821,192300,32541215,3605,3605,3605,3605,0
20240821,192200,32541215,3605,3605,3605,3605,0
20240821,192100,32541215,3605,3605,3605,3605,150
20240821,192000,32541215,3605,3605,3605,3605,0
20240821,191900,32541215,3605,3605,3605,3605,0
20240821,191800,32541215,3605,3605,3605,3605,0
20240821,191700,32541215,3605,3605,3605,3605,0
20240821,191600,32541215,3605,3605,3605,3605,0
20240821,191500,32541215,3605,3605,3605,3605,0
20240821,191400,32541215,3605,3605,3605,3605,0
20240821,191300,32541215,3605,3605,3605,3605,0
20240821,191200,32541215,3605,3605,3605,3605,0
20240821,191100,32541215,3605,3605,3605,3605,0
20240821,191000,32541215,3605,3605,3605,3605,0
20240821,190900,32541215,3605,3605,3605,3605,0
20240821,190800,32541215,3605,3605,3605,3605,0
20240821,190700,32541215,3605,3605,3605,3605,0
20240821,190600,32541215,3605,3605,3605,3605,0
20240821,190500,32541215,3605,3605,3605,3605,0
20240821,190400,32541215,3605,3605,3605,3605,0
20240821,190300,32541215,3605,3605,3605,3605,0
20240821,190200,32541215,3605,3605,3605,3605,0
20240821,190100,32541215,3605,3605,3605,3605,0
20240821,190000,32541215,3605,3605,3605,3605,0
20240821,185900,32541215,3605,3605,3605,3605,0
20240821,185800,32541215,3605,3605,3605,3605,0
20240821,185700,32541215,3605,3605,3605,3605,0
20240821,185600,32541215,3605,3605,3605,3605,0
20240821,185500,32541215,3605,3605,3605,3605,0
20240821,185400,32541215,3605,3605,3605,3605,0
20240821,185300,32541215,3605,3605,3605,3605,0
20240821,185200,32541215,3605,3605,3605,3605,0
20240821,185100,32541215,3605,3605,3605,3605,150
20240821,185000,32541215,3605,3605,3605,3605,0
20240821,184900,32541215,3605,3605,3605,3605,0
20240821,184800,32541215,3605,3605,3605,3605,0
20240821,184700,32541215,3605,3605,3605,3605,0
20240821,184600,32541215,3605,3605,3605,3605,0
20240821,184500,32541215,3605,3605,3605,3605,0
20240821,184400,32541215,3605,3605,3605,3605,0
20240821,184300,32541215,3605,3605,3605,3605,0
20240821,184200,32541215,3605,3605,3605,3605,0
20240821,184100,32541215,3605,3605,3605,3605,0
20240821,184000,32541215,3605,3605,3605,3605,0
20240821,183900,32541215,3605,3605,3605,3605,0
20240821,183800,32541215,3605,3605,3605,3605,0
20240821,183700,32541215,3605,3605,3605,3605,0
20240821,183600,32541215,3605,3605,3605,3605,0
20240821,183500,32541215,3605,3605,3605,3605,0
20240821,183400,32541215,3605,3605,3605,3605,0
20240821,183300,32541215,3605,3605,3605,3605,0
20240821,183200,32541215,3605,3605,3605,3605,0
20240821,183100,32541215,3605,3605,3605,3605,0
20240821,183000,32541215,3605,3605,3605,3605,0
20240821,182900,32541215,3605,3605,3605,3605,0
20240821,182800,32541215,3605,3605,3605,3605,0
20240821,182700,32541215,3605,3605,3605,3605,0
20240821,182600,32541215,3605,3605,3605,3605,0
20240821,182500,32541215,3605,3605,3605,3605,0
20240821,182400,32541215,3605,3605,3605,3605,0
20240821,182300,32541215,3605,3605,3605,3605,0
20240821,182200,32541215,3605,3605,3605,3605,0
20240821,182100,32541215,3605,3605,3605,3605,150
20240821,182000,32541215,3605,3605,3605,3605,0
20240821,181900,32541215,3605,3605,3605,3605,0
20240821,181800,32541215,3605,3605,3605,3605,0
20240821,181700,32541215,3605,3605,3605,3605,0
20240821,181600,32541215,3605,3605,3605,3605,0
20240821,181500,32541215,3605,3605,3605,3605,0
20240821,181400,32541215,3605,3605,3605,3605,0
20240821,181300,32541215,3605,3605,3605,3605,0
20240821,181200,32541215,3605,3605,3605,3605,0
20240821,181100,32541215,3605,3605,3605,3605,0
20240821,181000,32541215,3605,3605,3605,3605,0
20240821,180900,32541215,3605,3605,3605,3605,0
20240821,180800,32541215,3605,3605,3605,3605,0
20240821,180700,32541215,3605,3605,3605,3605,0
20240821,180600,32541215,3605,3605,3605,3605,0
20240821,180500,32541215,3605,3605,3605,3605,0
20240821,180400,32541215,3605,3605,3605,3605,0
20240821,180300,32541215,3605,3605,3605,3605,0
20240821,180200,32541215,3605,3605,3605,3605,0
20240821,180100,32541215,3605,3605,3605,3605,0
20240821,180000,32541215,3605,3605,3605,3605,0
20240821,175900,32541215,3605,3605,3605,3605,0
20240821,175800,32541215,3605,3605,3605,3605,0
20240821,175700,32541215,3605,3605,3605,3605,0
20240821,175600,32541215,3605,3605,3605,3605,0
20240821,175500,32541215,3605,3605,3605,3605,0
20240821,175400,32541215,3605,3605,3605,3605,0
20240821,175300,32541215,3605,3605,3605,3605,0
20240821,175200,32541215,3605,3605,3605,3605,0
20240821,175100,32541215,3605,3605,3605,3605,150
20240821,175000,32541215,3605,3605,3605,3605,0
20240821,174900,32541215,3605,3605,3605,3605,0
20240821,174800,32541215,3605,3605,3605,3605,0
20240821,174700,32541215,3605,3605,3605,3605,0
20240821,174600,32541215,3605,3605,3605,3605,0
20240821,174500,32541215,3605,3605,3605,3605,0
20240821,174400,32541215,3605,3605,3605,3605,0
20240821,174300,32541215,3605,3605,3605,3605,0
20240821,174200,32541215,3605,3605,3605,3605,0
20240821,174100,32541215,3605,3605,3605,3605,0
20240821,174000,32541215,3605,3605,3605,3605,0
20240821,173900,32541215,3605,3605,3605,3605,0
20240821,173800,32541215,3605,3605,3605,3605,0
20240821,173700,32541215,3605,3605,3605,3605,0
20240821,173600,32541215,3605,3605,3605,3605,0
20240821,173500,32541215,3605,3605,3605,3605,0
20240821,173400,32541215,3605,3605,3605,3605,0
20240821,173300,32541215,3605,3605,3605,3605,0
20240821,173200,32541215,3605,3605,3605,3605,0
20240821,173100,32541215,3605,3605,3605,3605,0
20240821,173000,32541215,3605,3605,3605,3605,0
20240821,172900,32541215,3605,3605,3605,3605,0
20240821,172800,32541215,3605,3605,3605,3605,0
20240821,172700,32541215,3605,3605,3605,3605,0
20240821,172600,32541215,3605,3605,3605,3605,0
20240821,172500,32541215,3605,3605,3605,3605,0
20240821,172400,32541215,3605,3605,3605,3605,0
20240821,172300,32541215,3605,3605,3605,3605,0
20240821,172200,32541215,3605,3605,3605,3605,0
20240821,172100,32541215,3605,3605,3605,3605,150
20240821,172000,32541215,3605,3605,3605,3605,0
20240821,171900,32541215,3605,3605,3605,3605,0
20240821,171800,32541215,3605,3605,3605,3605,0
20240821,171700,32541215,3605,3605,3605,3605,0
20240821,171600,32541215,3605,3605,3605,3605,0
20240821,171500,32541215,3605,3605,3605,3605,0
20240821,171400,32541215,3605,3605,3605,3605,0
20240821,171300,32541215,3605,3605,3605,3605,0
20240821,171200,32541215,3605,3605,3605,3605,0
20240821,171100,32541215,3605,3605,3605,3605,0
20240821,171000,32541215,3605,3605,3605,3605,0
20240821,170900,32541215,3605,3605,3605,3605,0
20240821,170800,32541215,3605,3605,3605,3605,0
20240821,170700,32541215,3605,3605,3605,3605,0
20240821,170600,32541215,3605,3605,3605,3605,0
20240821,170500,32541215,3605,3605,3605,3605,0
20240821,170400,32541215,3605,3605,3605,3605,0
20240821,170300,32541215,3605,3605,3605,3605,0
20240821,170200,32541215,3605,3605,3605,3605,0
20240821,170100,32541215,3605,3605,3605,3605,0
20240821,170000,32541215,3605,3605,3605,3605,0
20240821,165900,32541215,3605,3605,3605,3605,0
20240821,165800,32541215,3605,3605,3605,3605,0
20240821,165700,32541215,3605,3605,3605,3605,0
20240821,165600,32541215,3605,3605,3605,3605,0
20240821,165500,32541215,3605,3605,3605,3605,0
20240821,165400,32541215,3605,3605,3605,3605,0
20240821,165300,32541215,3605,3605,3605,3605,0
20240821,165200,32541215,3605,3605,3605,3605,0
20240821,165100,32541215,3605,3605,3605,3605,150
20240821,165000,32541215,3605,3605,3605,3605,0
20240821,164900,32541215,3605,3605,3605,3605,0
20240821,164800,32541215,3605,3605,3605,3605,0
20240821,164700,32541215,3605,3605,3605,3605,0
20240821,164600,32541215,3605,3605,3605,3605,0
20240821,164500,32541215,3605,3605,3605,3605,0
20240821,164400,32541215,3605,3605,3605,3605,0
20240821,164300,32541215,3605,3605,3605,3605,0
20240821,164200,32541215,3605,3605,3605,3605,0
20240821,164100,32541215,3605,3605,3605,3605,0
20240821,164000,32541215,3605,3605,3605,3605,0
20240821,163900,32541215,3605,3605,3605,3605,0
20240821,163800,32541215,3605,3605,3605,3605,0
20240821,163700,32541215,3605,3605,3605,3605,0
20240821,163600,32541215,3605,3605,3605,3605,0
20240821,163500,32541215,3605,3605,3605,3605,0
20240821,163400,32541215,3605,3605,3605,3605,0
20240821,163300,32541215,3605,3605,3605,3605,0
20240821,163200,32541215,3605,3605,3605,3605,0
20240821,163100,32541215,3605,3605,3605,3605,0
20240821,163000,32541215,3605,3605,3605,3605,0
20240821,162900,32541215,3605,3605,3605,3605,0
20240821,162800,32541215,3605,3605,3605,3605,0
20240821,162700,32541215,3605,3605,3605,3605,0
20240821,162600,32541215,3605,3605,3605,3605,0
20240821,162500,32541215,3605,3605,3605,3605,0
20240821,162400,32541215,3605,3605,3605,3605,0
20240821,162300,32541215,3605,3605,3605,3605,0
20240821,162200,32541215,3605,3605,3605,3605,0
20240821,162100,32541215,3605,3605,3605,3605,150
20240821,162000,32541215,3605,3605,3605,3605,0
20240821,161900,32541215,3605,3605,3605,3605,0
20240821,161800,32541215,3605,3605,3605,3605,0
20240821,161700,32541215,3605,3605,3605,3605,0
20240821,161600,32541215,3605,3605,3605,3605,0
20240821,161500,32541215,3605,3605,3605,3605,0
20240821,161400,32541215,3605,3605,3605,3605,0
20240821,161300,32541215,3605,3605,3605,3605,0
20240821,161200,32541215,3605,3605,3605,3605,0
20240821,161100,32541215,3605,3605,3605,3605,0
20240821,161000,32541215,3605,3605,3605,3605,0
20240821,160900,32541215,3605,3605,3605,3605,0
20240821,160800,32541215,3605,3605,3605,3605,0
20240821,160700,32541215,3605,3605,3605,3605,0
20240821,160600,32541215,3605,3605,3605,3605,0
20240821,160500,32541215,3605,3605,3605,3605,0
20240821,160400,32541215,3605,3605,3605,3605,0
20240821,160300,32541215,3605,3605,3605,3605,0
20240821,160200,32541215,3605,3605,3605,3605,0
20240821,160100,32541215,3605,3605,3605,3605,0
20240821,160000,32541215,3605,3605,3605,3605,0
20240821,155900,32541215,3605,3605,3605,3605,0
20240821,155800,32541215,3605,3605,3605,3605,0
20240821,155700,32541215,3605,3605,3605,3605,0
20240821,155600,32541215,3605,3605,3605,3605,0
20240821,155500,32541215,3605,3605,3605,3605,0
20240821,155400,32541215,3605,3605,3605,3605,0
20240821,155300,32541215,3605,3605,3605,3605,0
20240821,155200,32541215,3605,3605,3605,3605,0
20240821,155100,32541215,3605,3605,3605,3605,150
20240821,155000,32541215,3605,3605,3605,3605,0
20240821,154900,32541215,3605,3605,3605,3605,0
20240821,154800,32541215,3605,3605,3605,3605,0
20240821,154700,32541215,3605,3605,3605,3605,0
20240821,154600,32541215,3605,3605,3605,3605,0
20240821,154500,32541215,3605,3605,3605,3605,0
20240821,154400,32541215,3605,3605,3605,3605,0
20240821,154300,32541215,3605,3605,3605,3605,0
20240821,154200,32541215,3605,3605,3605,3605,0
20240821,154100,32541215,3605,3605,3605,3605,0
20240821,154000,32541215,3605,3605,3605,3605,0
20240821,153900,32541215,3605,3605,3605,3605,0
20240821,153800,32541215,3605,3605,3605,3605,0
20240821,153700,32541215,3605,3605,3605,3605,0
20240821,153600,32541215,3605,3605,3605,3605,0
20240821,153500,32541215,3605,3605,3605,3605,0
20240821,153400,32541215,3605,3605,3605,3605,0
20240821,153300,32541215,3605,3605,3605,3605,0
20240821,153200,32541215,3605,3605,3605,3605,0
20240821,153100,32541215,3605,3605,3605,3605,0
20240821,153000,32541215,3605,3605,3605,3605,150
20240821,152900,32000465,3590,3590,3590,3590,0
20240821,152800,32000465,3590,3590,3590,3590,0
20240821,152700,32000465,3590,3590,3590,3590,0
20240821,152600,32000465,3590,3590,3590,3590,0
20240821,152500,32000465,3590,3590,3590,3590,0
20240821,152400,32000465,3590,3590,3590,3590,0
20240821,152300,32000465,3590,3590,3590,3590,0
20240821,152200,32000465,3590,3590,3590,3590,0
20240821,152100,32000465,3590,3590,3590,3590,0
20240821,152000,32000465,3590,3590,3590,3590,0
20240821,151900,32000465,3590,3595,3595,3590,251
20240821,151800,31098300,3600,3600,3600,3600,0
20240821,151700,31098300,3600,3600,3600,3600,0
20240821,151600,31098300,3600,3600,3600,3600,1
20240821,151500,31094700,3595,3595,3595,3595,0
20240821,151400,31094700,3595,3595,3595,3595,0
20240821,151300,31094700,3595,3595,3595,3595,0
20240821,151200,31094700,3595,3595,3595,3595,1
20240821,151100,31091105,3600,3600,3600,3600,0
20240821,151000,31091105,3600,3600,3600,3600,0
20240821,150900,31091105,3600,3600,3600,3600,0
20240821,150800,31091105,3600,3600,3600,3595,47
20240821,150700,30921915,3600,3600,3600,3600,0
20240821,150600,30921915,3600,3600,3600,3600,0
20240821,150500,30921915,3600,3600,3600,3600,0
20240821,150400,30921915,3600,3600,3600,3600,30
20240821,150300,30813915,3600,3600,3600,3600,21
20240821,150200,30738315,3590,3590,3590,3590,0
20240821,150100,30738315,3590,3590,3590,3590,0
20240821,150000,30738315,3590,3590,3590,3590,0
20240821,145900,30738315,3590,3590,3590,3590,0
20240821,145800,30738315,3590,3590,3590,3590,1
20240821,145700,30734725,3600,3600,3600,3600,0
20240821,145600,30734725,3600,3600,3600,3600,0
20240821,145500,30734725,3600,3600,3600,3600,0
20240821,145400,30734725,3600,3600,3600,3600,0
20240821,145300,30734725,3600,3600,3600,3600,0
20240821,145200,30734725,3600,3600,3600,3600,0
20240821,145100,30734725,3600,3600,3600,3600,0
20240821,145000,30734725,3600,3595,3600,3595,2
20240821,144900,30727530,3590,3590,3590,3590,0
20240821,144800,30727530,3590,3590,3590,3590,1
20240821,144700,30723940,3595,3595,3595,3595,13
20240821,144600,30677205,3600,3600,3600,3600,0
20240821,144500,30677205,3600,3600,3600,3600,0
20240821,144400,30677205,3600,3600,3600,3600,0
20240821,144300,30677205,3600,3600,3600,3600,0
20240821,144200,30677205,3600,3600,3600,3600,0
20240821,144100,30677205,3600,3600,3600,3600,0
20240821,144000,30677205,3600,3600,3600,3600,0
20240821,143900,30677205,3600,3600,3600,3600,0
20240821,143800,30677205,3600,3600,3600,3600,0
20240821,143700,30677205,3600,3600,3600,3600,0
20240821,143600,30677205,3600,3600,3600,3600,0
20240821,143500,30677205,3600,3600,3600,3600,0
20240821,143400,30677205,3600,3600,3600,3600,8
20240821,143300,30648405,3600,3600,3600,3600,18
20240821,143200,30583605,3600,3595,3600,3595,11
20240821,143100,30544010,3600,3595,3600,3595,5
20240821,143000,30526020,3595,3595,3595,3595,0
20240821,142900,30526020,3595,3595,3595,3595,0
20240821,142800,30526020,3595,3590,3595,3590,8
20240821,142700,30497265,3595,3595,3595,3595,0
20240821,142600,30497265,3595,3595,3595,3595,240
20240821,142500,29634465,3600,3600,3600,3600,0
20240821,142400,29634465,3600,3600,3600,3600,0
20240821,142300,29634465,3600,3580,3600,3580,200
20240821,142200,28917010,3565,3565,3565,3565,0
20240821,142100,28917010,3565,3565,3565,3565,0
20240821,142000,28917010,3565,3565,3565,3565,0
20240821,141900,28917010,3565,3580,3580,3565,7
20240821,141800,28892010,3580,3580,3580,3580,0
20240821,141700,28892010,3580,3580,3580,3580,0
20240821,141600,28892010,3580,3580,3580,3580,0
20240821,141500,28892010,3580,3570,3580,3570,2
20240821,141400,28884860,3565,3565,3565,3565,0
20240821,141300,28884860,3565,3565,3565,3565,3
20240821,141200,28874165,3565,3565,3565,3565,0
20240821,141100,28874165,3565,3565,3565,3565,0
20240821,141000,28874165,3565,3565,3565,3565,0
20240821,140900,28874165,3565,3565,3565,3565,1
20240821,140800,28870600,3560,3560,3560,3560,0
20240821,140700,28870600,3560,3560,3560,3560,4
20240821,140600,28856360,3555,3555,3555,3555,0
20240821,140500,28856360,3555,3555,3555,3555,390
20240821,140400,27469910,3570,3570,3570,3570,0
20240821,140300,27469910,3570,3570,3570,3570,0
20240821,140200,27469910,3570,3570,3570,3570,0
20240821,140100,27469910,3570,3570,3570,3570,0
20240821,140000,27469910,3570,3570,3570,3570,0
20240821,135900,27469910,3570,3570,3570,3570,0
20240821,135800,27469910,3570,3570,3570,3570,0
20240821,135700,27469910,3570,3570,3570,3570,0
20240821,135600,27469910,3570,3570,3570,3570,0
20240821,135500,27469910,3570,3570,3570,3570,0
20240821,135400,27469910,3570,3570,3570,3570,1
20240821,135300,27466340,3560,3565,3565,3560,12
20240821,135200,27423595,3570,3570,3570,3570,0
20240821,135100,27423595,3570,3570,3570,3570,2
20240821,135000,27416455,3575,3575,3575,3575,0
20240821,134900,27416455,3575,3575,3575,3575,0
20240821,134800,27416455,3575,3575,3575,3575,1
20240821,134700,27412880,3570,3570,3570,3570,0
20240821,134600,27412880,3570,3570,3570,3570,0
20240821,134500,27412880,3570,3570,3570,3570,0
20240821,134400,27412880,3570,3570,3575,3570,18
20240821,134300,27348600,3575,3575,3575,3570,7
20240821,134200,27323585,3580,3580,3580,3580,0
20240821,134100,27323585,3580,3575,3580,3575,50
20240821,134000,27144655,3580,3580,3580,3580,0
20240821,133900,27144655,3580,3580,3580,3580,0
20240821,133800,27144655,3580,3580,3580,3580,0
20240821,133700,27144655,3580,3580,3580,3580,0
20240821,133600,27144655,3580,3570,3580,3570,19
20240821,133500,27076755,3570,3570,3570,3570,0
20240821,133400,27076755,3570,3570,3570,3570,3
20240821,133300,27066045,3560,3560,3560,3560,92
20240821,133200,26738525,3565,3565,3565,3565,33
20240821,133100,26620880,3570,3570,3570,3570,11
20240821,133000,26581610,3595,3595,3595,3595,0
20240821,132900,26581610,3595,3595,3595,3595,0
20240821,132800,26581610,3595,3595,3595,3595,0
20240821,132700,26581610,3595,3595,3595,3595,0
20240821,132600,26581610,3595,3595,3595,3595,0
20240821,132500,26581610,3595,3595,3595,3595,0
20240821,132400,26581610,3595,3595,3595,3595,0
20240821,132300,26581610,3595,3595,3595,3595,0
20240821,132200,26581610,3595,3585,3595,3585,6
20240821,132100,26560085,3590,3590,3590,3590,0
20240821,132000,26560085,3590,3590,3590,3590,0
20240821,131900,26560085,3590,3590,3590,3590,0
20240821,131800,26560085,3590,3590,3590,3590,0
20240821,131700,26560085,3590,3590,3590,3590,1
20240821,131600,26556495,3595,3595,3595,3595,0
20240821,131500,26556495,3595,3595,3595,3595,0
20240821,131400,26556495,3595,3580,3595,3580,15
20240821,131300,26502700,3580,3580,3580,3580,0
20240821,131200,26502700,3580,3580,3580,3580,0
20240821,131100,26502700,3580,3580,3580,3580,0
20240821,131000,26502700,3580,3580,3580,3580,0
20240821,130900,26502700,3580,3580,3580,3580,0
20240821,130800,26502700,3580,3580,3580,3580,0
20240821,130700,26502700,3580,3575,3580,3575,7
20240821,130600,26477660,3580,3580,3580,3580,0
20240821,130500,26477660,3580,3580,3580,3580,0
20240821,130400,26477660,3580,3580,3580,3580,0
20240821,130300,26477660,3580,3580,3580,3580,0
20240821,130200,26477660,3580,3580,3580,3580,0
20240821,130100,26477660,3580,3580,3580,3580,0
20240821,130000,26477660,3580,3580,3580,3580,0
20240821,125900,26477660,3580,3580,3580,3580,0
20240821,125800,26477660,3580,3580,3580,3580,18
20240821,125700,26413220,3580,3580,3580,3580,0
20240821,125600,26413220,3580,3580,3580,3580,0
20240821,125500,26413220,3580,3580,3580,3580,0
20240821,125400,26413220,3580,3580,3580,3580,0
20240821,125300,26413220,3580,3580,3580,3580,0
20240821,125200,26413220,3580,3580,3580,3580,2
20240821,125100,26406060,3575,3575,3575,3575,45
20240821,125000,26245185,3580,3580,3580,3580,0
20240821,124900,26245185,3580,3580,3580,3580,0
20240821,124800,26245185,3580,3580,3580,3580,0
20240821,124700,26245185,3580,3580,3580,3580,0
20240821,124600,26245185,3580,3580,3580,3580,0
20240821,124500,26245185,3580,3580,3580,3580,0
20240821,124400,26245185,3580,3580,3580,3580,0
20240821,124300,26245185,3580,3580,3580,3580,0
20240821,124200,26245185,3580,3580,3580,3580,1
20240821,124100,26241605,3580,3580,3580,3580,0
20240821,124000,26241605,3580,3580,3580,3580,0
20240821,123900,26241605,3580,3580,3580,3580,0
20240821,123800,26241605,3580,3580,3580,3580,0
20240821,123700,26241605,3580,3580,3580,3580,0
20240821,123600,26241605,3580,3580,3580,3580,0
20240821,123500,26241605,3580,3580,3580,3580,0
20240821,123400,26241605,3580,3580,3580,3580,0
20240821,123300,26241605,3580,3580,3580,3580,0
20240821,123200,26241605,3580,3580,3580,3580,0
20240821,123100,26241605,3580,3580,3580,3580,0
20240821,123000,26241605,3580,3580,3580,3580,0
20240821,122900,26241605,3580,3580,3580,3580,0
20240821,122800,26241605,3580,3575,3580,3575,14
20240821,122700,26191490,3575,3575,3575,3575,30
20240821,122600,26084240,3575,3575,3575,3575,0
20240821,122500,26084240,3575,3575,3575,3575,0
20240821,122400,26084240,3575,3575,3575,3575,0
20240821,122300,26084240,3575,3575,3575,3575,0
20240821,122200,26084240,3575,3575,3575,3575,0
20240821,122100,26084240,3575,3575,3575,3575,0
20240821,122000,26084240,3575,3575,3575,3575,1
20240821,121900,26080665,3570,3570,3570,3570,0
20240821,121800,26080665,3570,3570,3570,3570,0
20240821,121700,26080665,3570,3570,3570,3570,0
20240821,121600,26080665,3570,3570,3570,3570,0
20240821,121500,26080665,3570,3570,3570,3570,0
20240821,121400,26080665,3570,3570,3570,3570,0
20240821,121300,26080665,3570,3570,3570,3570,2
20240821,121200,26073525,3565,3565,3565,3565,0
20240821,121100,26073525,3565,3565,3565,3565,15
20240821,121000,26020050,3565,3565,3565,3565,2
20240821,120900,26012920,3565,3565,3565,3565,0
20240821,120800,26012920,3565,3565,3565,3565,0
20240821,120700,26012920,3565,3565,3565,3565,0
20240821,120600,26012920,3565,3565,3565,3565,0
20240821,120500,26012920,3565,3565,3565,3565,0
20240821,120400,26012920,3565,3565,3565,3565,0
20240821,120300,26012920,3565,3565,3565,3565,0
20240821,120200,26012920,3565,3565,3565,3565,0
20240821,120100,26012920,3565,3565,3565,3565,1
20240821,120000,26009355,3565,3565,3565,3565,0
20240821,115900,26009355,3565,3560,3565,3560,21
20240821,115800,25934555,3560,3560,3560,3560,0
20240821,115700,25934555,3560,3560,3560,3560,0
20240821,115600,25934555,3560,3560,3560,3560,0
20240821,115500,25934555,3560,3560,3560,3560,0
20240821,115400,25934555,3560,3560,3560,3560,0
20240821,115300,25934555,3560,3560,3560,3560,0
20240821,115200,25934555,3560,3560,3560,3560,0
20240821,115100,25934555,3560,3560,3560,3560,0
20240821,115000,25934555,3560,3560,3560,3560,0
20240821,114900,25934555,3560,3560,3560,3560,0
20240821,114800,25934555,3560,3560,3560,3560,0
20240821,114700,25934555,3560,3560,3560,3560,0
20240821,114600,25934555,3560,3560,3560,3560,0
20240821,114500,25934555,3560,3560,3560,3560,1
20240821,114400,25930995,3560,3560,3560,3560,2
20240821,114300,25923875,3555,3555,3555,3555,0
20240821,114200,25923875,3555,3555,3555,3555,0
20240821,114100,25923875,3555,3560,3560,3555,125
20240821,114000,25479430,3565,3565,3565,3565,0
20240821,113900,25479430,3565,3565,3565,3565,0
20240821,113800,25479430,3565,3565,3565,3565,0
20240821,113700,25479430,3565,3565,3565,3565,0
20240821,113600,25479430,3565,3565,3565,3565,0
20240821,113500,25479430,3565,3565,3565,3565,0
20240821,113400,25479430,3565,3565,3565,3565,0
20240821,113300,25479430,3565,3565,3565,3565,0
20240821,113200,25479430,3565,3565,3565,3565,0
20240821,113100,25479430,3565,3565,3565,3565,0
20240821,113000,25479430,3565,3565,3565,3565,0
20240821,112900,25479430,3565,3565,3565,3565,2
20240821,112800,25472300,3565,3565,3565,3565,0
20240821,112700,25472300,3565,3565,3565,3565,0
20240821,112600,25472300,3565,3565,3565,3565,0
20240821,112500,25472300,3565,3565,3565,3565,0
20240821,112400,25472300,3565,3565,3565,3565,0
20240821,112300,25472300,3565,3565,3565,3565,0
20240821,112200,25472300,3565,3565,3565,3565,223
20240821,112100,24677305,3575,3575,3575,3575,0
20240821,112000,24677305,3575,3575,3575,3575,0
20240821,111900,24677305,3575,3575,3575,3575,0
20240821,111800,24677305,3575,3575,3575,3575,0
20240821,111700,24677305,3575,3575,3575,3575,0
20240821,111600,24677305,3575,3575,3575,3575,0
20240821,111500,24677305,3575,3575,3575,3575,0
20240821,111400,24677305,3575,3575,3575,3575,1
20240821,111300,24673730,3565,3565,3565,3565,0
20240821,111200,24673730,3565,3565,3565,3565,0
20240821,111100,24673730,3565,3565,3565,3565,6
20240821,111000,24652340,3575,3575,3575,3575,1
20240821,110900,24648765,3560,3560,3560,3560,88
20240821,110800,24335485,3560,3560,3560,3560,0
20240821,110700,24335485,3560,3560,3560,3560,4
20240821,110600,24321245,3560,3560,3560,3560,10
20240821,110500,24285645,3575,3575,3575,3575,0
20240821,110400,24285645,3575,3575,3575,3575,0
20240821,110300,24285645,3575,3575,3575,3575,0
20240821,110200,24285645,3575,3575,3575,3575,1
20240821,110100,24282070,3550,3550,3550,3550,0
20240821,110000,24282070,3550,3565,3565,3550,528
20240821,105900,22404915,3560,3570,3570,3560,500
20240821,105800,20622105,3570,3590,3590,3570,500
20240821,105700,18833075,3590,3590,3590,3590,0
20240821,105600,18833075,3590,3590,3590,3590,50
20240821,105500,18653575,3595,3595,3595,3595,0
20240821,105400,18653575,3595,3595,3595,3595,0
20240821,105300,18653575,3595,3595,3595,3595,2
20240821,105200,18646385,3590,3595,3595,3590,17
20240821,105100,18585340,3595,3595,3595,3595,0
20240821,105000,18585340,3595,3595,3595,3595,0
20240821,104900,18585340,3595,3595,3595,3595,0
20240821,104800,18585340,3595,3595,3595,3595,0
20240821,104700,18585340,3595,3595,3595,3595,0
20240821,104600,18585340,3595,3595,3595,3595,0
20240821,104500,18585340,3595,3595,3595,3595,0
20240821,104400,18585340,3595,3595,3595,3595,0
20240821,104300,18585340,3595,3595,3595,3595,0
20240821,104200,18585340,3595,3595,3595,3595,1
20240821,104100,18581745,3590,3590,3590,3590,0
20240821,104000,18581745,3590,3590,3590,3590,0
20240821,103900,18581745,3590,3590,3590,3590,0
20240821,103800,18581745,3590,3590,3590,3590,0
20240821,103700,18581745,3590,3590,3590,3590,0
20240821,103600,18581745,3590,3590,3590,3590,0
20240821,103500,18581745,3590,3590,3590,3590,0
20240821,103400,18581745,3590,3590,3590,3590,0
20240821,103300,18581745,3590,3590,3590,3590,0
20240821,103200,18581745,3590,3590,3590,3590,1
20240821,103100,18578155,3600,3600,3600,3600,0
20240821,103000,18578155,3600,3600,3600,3600,0
20240821,102900,18578155,3600,3600,3600,3600,0
20240821,102800,18578155,3600,3600,3600,3600,0
20240821,102700,18578155,3600,3600,3600,3600,0
20240821,102600,18578155,3600,3600,3600,3600,1
20240821,102500,18574555,3595,3595,3595,3595,0
20240821,102400,18574555,3595,3595,3595,3595,0
20240821,102300,18574555,3595,3595,3595,3595,0
20240821,102200,18574555,3595,3595,3595,3595,2
20240821,102100,18567365,3595,3595,3595,3595,0
20240821,102000,18567365,3595,3595,3595,3595,0
20240821,101900,18567365,3595,3595,3595,3595,0
20240821,101800,18567365,3595,3595,3595,3595,0
20240821,101700,18567365,3595,3595,3595,3595,20
20240821,101600,18495465,3600,3600,3600,3600,0
20240821,101500,18495465,3600,3600,3600,3600,0
20240821,101400,18495465,3600,3600,3600,3600,0
20240821,101300,18495465,3600,3595,3600,3595,41
20240821,101200,18348065,3590,3590,3590,3590,0
20240821,101100,18348065,3590,3590,3590,3590,0
20240821,101000,18348065,3590,3590,3590,3590,0
20240821,100900,18348065,3590,3590,3590,3590,110
20240821,100800,17953165,3595,3595,3595,3595,12
20240821,100700,17910025,3600,3600,3600,3600,1
20240821,100600,17906425,3595,3595,3595,3595,0
20240821,100500,17906425,3595,3595,3595,3595,0
20240821,100400,17906425,3595,3595,3595,3595,0
20240821,100300,17906425,3595,3595,3595,3595,0
20240821,100200,17906425,3595,3595,3595,3595,0
20240821,100100,17906425,3595,3595,3595,3595,0
20240821,100000,17906425,3595,3615,3615,3595,15
20240821,095900,17852250,3625,3625,3625,3625,0
20240821,095800,17852250,3625,3625,3625,3625,100
20240821,095700,17489750,3625,3625,3625,3625,0
20240821,095600,17489750,3625,3625,3625,3625,0
20240821,095500,17489750,3625,3620,3625,3620,2
20240821,095400,17482505,3620,3620,3620,3620,0
20240821,095300,17482505,3620,3620,3620,3620,0
20240821,095200,17482505,3620,3620,3620,3620,1
20240821,095100,17478885,3595,3595,3595,3595,0
20240821,095000,17478885,3595,3595,3595,3595,18
20240821,094900,17414175,3595,3595,3595,3595,110
20240821,094800,17018725,3595,3595,3595,3595,0
20240821,094700,17018725,3595,3595,3595,3595,0
20240821,094600,17018725,3595,3595,3595,3595,2
20240821,094500,17011535,3595,3595,3595,3595,3
20240821,094400,17000750,3590,3590,3590,3590,0
20240821,094300,17000750,3590,3590,3590,3590,1
20240821,094200,16997160,3600,3600,3600,3600,0
20240821,094100,16997160,3600,3600,3600,3600,0
20240821,094000,16997160,3600,3600,3600,3600,0
20240821,093900,16997160,3600,3600,3600,3600,0
20240821,093800,16997160,3600,3600,3600,3600,0
20240821,093700,16997160,3600,3600,3600,3600,0
20240821,093600,16997160,3600,3600,3600,3600,0
20240821,093500,16997160,3600,3600,3600,3600,0
20240821,093400,16997160,3600,3600,3600,3600,1
20240821,093300,16993560,3600,3595,3600,3595,100
20240821,093200,16633565,3595,3595,3595,3595,0
20240821,093100,16633565,3595,3595,3595,3595,0
20240821,093000,16633565,3595,3595,3595,3595,1
20240821,092900,16629970,3600,3600,3600,3600,0
20240821,092800,16629970,3600,3605,3605,3600,25
20240821,092700,16539850,3610,3610,3610,3610,9
20240821,092600,16507360,3620,3620,3620,3620,0
20240821,092500,16507360,3620,3620,3620,3620,0
20240821,092400,16507360,3620,3615,3620,3615,2
20240821,092300,16500125,3610,3610,3610,3610,0
20240821,092200,16500125,3610,3610,3610,3610,0
20240821,092100,16500125,3610,3610,3610,3610,1
20240821,092000,16496515,3635,3635,3635,3635,0
20240821,091900,16496515,3635,3635,3635,3635,1
20240821,091800,16492880,3635,3635,3635,3635,0
20240821,091700,16492880,3635,3635,3635,3635,1
20240821,091600,16489245,3645,3610,3645,3610,2
20240821,091500,16481990,3610,3610,3610,3610,0
20240821,091400,16481990,3610,3610,3610,3610,100
20240821,091300,16120990,3605,3605,3605,3605,0
20240821,091200,16120990,3605,3605,3605,3605,0
20240821,091100,16120990,3605,3605,3605,3605,7
20240821,091000,16095755,3605,3580,3605,3580,1646
20240821,090900,10203025,3575,3595,3600,3575,44
20240821,090800,10045440,3605,3605,3605,3605,0
20240821,090700,10045440,3605,3620,3620,3605,407
20240821,090600,8572275,3620,3620,3620,3620,0
20240821,090500,8572275,3620,3620,3620,3620,25
20240821,090400,8481775,3705,3705,3705,3705,0
20240821,090300,8481775,3705,3705,3705,3705,0
20240821,090200,8481775,3705,3705,3705,3705,0
20240821,090100,8481775,3705,3660,3705,3660,2040
20240821,090000,1015160,3705,3660,3705,3660,277