KissMeData/236810/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,204400,178611575,3970,3970,3970,3970,1386
20240821,204300,178611575,3970,3970,3970,3970,0
20240821,204200,178611575,3970,3970,3970,3970,0
20240821,204100,178611575,3970,3970,3970,3970,0
20240821,204000,178611575,3970,3970,3970,3970,0
20240821,203900,178611575,3970,3970,3970,3970,0
20240821,203800,178611575,3970,3970,3970,3970,0
20240821,203700,178611575,3970,3970,3970,3970,0
20240821,203600,178611575,3970,3970,3970,3970,0
20240821,203500,178611575,3970,3970,3970,3970,0
20240821,203400,178611575,3970,3970,3970,3970,0
20240821,203300,178611575,3970,3970,3970,3970,0
20240821,203200,178611575,3970,3970,3970,3970,0
20240821,203100,178611575,3970,3970,3970,3970,0
20240821,203000,178611575,3970,3970,3970,3970,0
20240821,202900,178611575,3970,3970,3970,3970,0
20240821,202800,178611575,3970,3970,3970,3970,0
20240821,202700,178611575,3970,3970,3970,3970,0
20240821,202600,178611575,3970,3970,3970,3970,0
20240821,202500,178611575,3970,3970,3970,3970,0
20240821,202400,178611575,3970,3970,3970,3970,0
20240821,202300,178611575,3970,3970,3970,3970,0
20240821,202200,178611575,3970,3970,3970,3970,0
20240821,202100,178611575,3970,3970,3970,3970,0
20240821,202000,178611575,3970,3970,3970,3970,0
20240821,201900,178611575,3970,3970,3970,3970,0
20240821,201800,178611575,3970,3970,3970,3970,0
20240821,201700,178611575,3970,3970,3970,3970,0
20240821,201600,178611575,3970,3970,3970,3970,0
20240821,201500,178611575,3970,3970,3970,3970,0
20240821,201400,178611575,3970,3970,3970,3970,1386
20240821,201300,178611575,3970,3970,3970,3970,0
20240821,201200,178611575,3970,3970,3970,3970,0
20240821,201100,178611575,3970,3970,3970,3970,0
20240821,201000,178611575,3970,3970,3970,3970,0
20240821,200900,178611575,3970,3970,3970,3970,0
20240821,200800,178611575,3970,3970,3970,3970,0
20240821,200700,178611575,3970,3970,3970,3970,0
20240821,200600,178611575,3970,3970,3970,3970,0
20240821,200500,178611575,3970,3970,3970,3970,0
20240821,200400,178611575,3970,3970,3970,3970,0
20240821,200300,178611575,3970,3970,3970,3970,0
20240821,200200,178611575,3970,3970,3970,3970,0
20240821,200100,178611575,3970,3970,3970,3970,0
20240821,200000,178611575,3970,3970,3970,3970,0
20240821,195900,178611575,3970,3970,3970,3970,0
20240821,195800,178611575,3970,3970,3970,3970,0
20240821,195700,178611575,3970,3970,3970,3970,0
20240821,195600,178611575,3970,3970,3970,3970,0
20240821,195500,178611575,3970,3970,3970,3970,0
20240821,195400,178611575,3970,3970,3970,3970,0
20240821,195300,178611575,3970,3970,3970,3970,0
20240821,195200,178611575,3970,3970,3970,3970,0
20240821,195100,178611575,3970,3970,3970,3970,0
20240821,195000,178611575,3970,3970,3970,3970,0
20240821,194900,178611575,3970,3970,3970,3970,0
20240821,194800,178611575,3970,3970,3970,3970,0
20240821,194700,178611575,3970,3970,3970,3970,0
20240821,194600,178611575,3970,3970,3970,3970,0
20240821,194500,178611575,3970,3970,3970,3970,0
20240821,194400,178611575,3970,3970,3970,3970,1386
20240821,194300,178611575,3970,3970,3970,3970,0
20240821,194200,178611575,3970,3970,3970,3970,0
20240821,194100,178611575,3970,3970,3970,3970,0
20240821,194000,178611575,3970,3970,3970,3970,0
20240821,193900,178611575,3970,3970,3970,3970,0
20240821,193800,178611575,3970,3970,3970,3970,0
20240821,193700,178611575,3970,3970,3970,3970,0
20240821,193600,178611575,3970,3970,3970,3970,0
20240821,193500,178611575,3970,3970,3970,3970,0
20240821,193400,178611575,3970,3970,3970,3970,0
20240821,193300,178611575,3970,3970,3970,3970,0
20240821,193200,178611575,3970,3970,3970,3970,0
20240821,193100,178611575,3970,3970,3970,3970,0
20240821,193000,178611575,3970,3970,3970,3970,0
20240821,192900,178611575,3970,3970,3970,3970,0
20240821,192800,178611575,3970,3970,3970,3970,0
20240821,192700,178611575,3970,3970,3970,3970,0
20240821,192600,178611575,3970,3970,3970,3970,0
20240821,192500,178611575,3970,3970,3970,3970,0
20240821,192400,178611575,3970,3970,3970,3970,0
20240821,192300,178611575,3970,3970,3970,3970,0
20240821,192200,178611575,3970,3970,3970,3970,0
20240821,192100,178611575,3970,3970,3970,3970,0
20240821,192000,178611575,3970,3970,3970,3970,0
20240821,191900,178611575,3970,3970,3970,3970,0
20240821,191800,178611575,3970,3970,3970,3970,0
20240821,191700,178611575,3970,3970,3970,3970,0
20240821,191600,178611575,3970,3970,3970,3970,0
20240821,191500,178611575,3970,3970,3970,3970,0
20240821,191400,178611575,3970,3970,3970,3970,1386
20240821,191300,178611575,3970,3970,3970,3970,0
20240821,191200,178611575,3970,3970,3970,3970,0
20240821,191100,178611575,3970,3970,3970,3970,0
20240821,191000,178611575,3970,3970,3970,3970,0
20240821,190900,178611575,3970,3970,3970,3970,0
20240821,190800,178611575,3970,3970,3970,3970,0
20240821,190700,178611575,3970,3970,3970,3970,0
20240821,190600,178611575,3970,3970,3970,3970,0
20240821,190500,178611575,3970,3970,3970,3970,0
20240821,190400,178611575,3970,3970,3970,3970,0
20240821,190300,178611575,3970,3970,3970,3970,0
20240821,190200,178611575,3970,3970,3970,3970,0
20240821,190100,178611575,3970,3970,3970,3970,0
20240821,190000,178611575,3970,3970,3970,3970,0
20240821,185900,178611575,3970,3970,3970,3970,0
20240821,185800,178611575,3970,3970,3970,3970,0
20240821,185700,178611575,3970,3970,3970,3970,0
20240821,185600,178611575,3970,3970,3970,3970,0
20240821,185500,178611575,3970,3970,3970,3970,0
20240821,185400,178611575,3970,3970,3970,3970,0
20240821,185300,178611575,3970,3970,3970,3970,0
20240821,185200,178611575,3970,3970,3970,3970,0
20240821,185100,178611575,3970,3970,3970,3970,0
20240821,185000,178611575,3970,3970,3970,3970,0
20240821,184900,178611575,3970,3970,3970,3970,0
20240821,184800,178611575,3970,3970,3970,3970,0
20240821,184700,178611575,3970,3970,3970,3970,0
20240821,184600,178611575,3970,3970,3970,3970,0
20240821,184500,178611575,3970,3970,3970,3970,0
20240821,184400,178611575,3970,3970,3970,3970,1386
20240821,184300,178611575,3970,3970,3970,3970,0
20240821,184200,178611575,3970,3970,3970,3970,0
20240821,184100,178611575,3970,3970,3970,3970,0
20240821,184000,178611575,3970,3970,3970,3970,0
20240821,183900,178611575,3970,3970,3970,3970,0
20240821,183800,178611575,3970,3970,3970,3970,0
20240821,183700,178611575,3970,3970,3970,3970,0
20240821,183600,178611575,3970,3970,3970,3970,0
20240821,183500,178611575,3970,3970,3970,3970,0
20240821,183400,178611575,3970,3970,3970,3970,0
20240821,183300,178611575,3970,3970,3970,3970,0
20240821,183200,178611575,3970,3970,3970,3970,0
20240821,183100,178611575,3970,3970,3970,3970,0
20240821,183000,178611575,3970,3970,3970,3970,0
20240821,182900,178611575,3970,3970,3970,3970,0
20240821,182800,178611575,3970,3970,3970,3970,0
20240821,182700,178611575,3970,3970,3970,3970,0
20240821,182600,178611575,3970,3970,3970,3970,0
20240821,182500,178611575,3970,3970,3970,3970,0
20240821,182400,178611575,3970,3970,3970,3970,0
20240821,182300,178611575,3970,3970,3970,3970,0
20240821,182200,178611575,3970,3970,3970,3970,0
20240821,182100,178611575,3970,3970,3970,3970,0
20240821,182000,178611575,3970,3970,3970,3970,0
20240821,181900,178611575,3970,3970,3970,3970,0
20240821,181800,178611575,3970,3970,3970,3970,0
20240821,181700,178611575,3970,3970,3970,3970,0
20240821,181600,178611575,3970,3970,3970,3970,0
20240821,181500,178611575,3970,3970,3970,3970,0
20240821,181400,178611575,3970,3970,3970,3970,1386
20240821,181300,178611575,3970,3970,3970,3970,0
20240821,181200,178611575,3970,3970,3970,3970,0
20240821,181100,178611575,3970,3970,3970,3970,0
20240821,181000,178611575,3970,3970,3970,3970,0
20240821,180900,178611575,3970,3970,3970,3970,0
20240821,180800,178611575,3970,3970,3970,3970,0
20240821,180700,178611575,3970,3970,3970,3970,0
20240821,180600,178611575,3970,3970,3970,3970,0
20240821,180500,178611575,3970,3970,3970,3970,0
20240821,180400,178611575,3970,3970,3970,3970,0
20240821,180300,178611575,3970,3970,3970,3970,0
20240821,180200,178611575,3970,3970,3970,3970,0
20240821,180100,178611575,3970,3970,3970,3970,0
20240821,180000,178611575,3970,3970,3970,3970,0
20240821,175900,178611575,3970,3970,3970,3970,0
20240821,175800,178611575,3970,3970,3970,3970,0
20240821,175700,178611575,3970,3970,3970,3970,0
20240821,175600,178611575,3970,3970,3970,3970,0
20240821,175500,178611575,3970,3970,3970,3970,0
20240821,175400,178611575,3970,3970,3970,3970,0
20240821,175300,178611575,3970,3970,3970,3970,0
20240821,175200,178611575,3970,3970,3970,3970,0
20240821,175100,178611575,3970,3970,3970,3970,0
20240821,175000,178611575,3970,3970,3970,3970,0
20240821,174900,178611575,3970,3970,3970,3970,0
20240821,174800,178611575,3970,3970,3970,3970,0
20240821,174700,178611575,3970,3970,3970,3970,0
20240821,174600,178611575,3970,3970,3970,3970,0
20240821,174500,178611575,3970,3970,3970,3970,0
20240821,174400,178611575,3970,3970,3970,3970,1386
20240821,174300,178611575,3970,3970,3970,3970,0
20240821,174200,178611575,3970,3970,3970,3970,0
20240821,174100,178611575,3970,3970,3970,3970,0
20240821,174000,178611575,3970,3970,3970,3970,0
20240821,173900,178611575,3970,3970,3970,3970,0
20240821,173800,178611575,3970,3970,3970,3970,0
20240821,173700,178611575,3970,3970,3970,3970,0
20240821,173600,178611575,3970,3970,3970,3970,0
20240821,173500,178611575,3970,3970,3970,3970,0
20240821,173400,178611575,3970,3970,3970,3970,0
20240821,173300,178611575,3970,3970,3970,3970,0
20240821,173200,178611575,3970,3970,3970,3970,0
20240821,173100,178611575,3970,3970,3970,3970,0
20240821,173000,178611575,3970,3970,3970,3970,0
20240821,172900,178611575,3970,3970,3970,3970,0
20240821,172800,178611575,3970,3970,3970,3970,0
20240821,172700,178611575,3970,3970,3970,3970,0
20240821,172600,178611575,3970,3970,3970,3970,0
20240821,172500,178611575,3970,3970,3970,3970,0
20240821,172400,178611575,3970,3970,3970,3970,0
20240821,172300,178611575,3970,3970,3970,3970,0
20240821,172200,178611575,3970,3970,3970,3970,0
20240821,172100,178611575,3970,3970,3970,3970,0
20240821,172000,178611575,3970,3970,3970,3970,0
20240821,171900,178611575,3970,3970,3970,3970,0
20240821,171800,178611575,3970,3970,3970,3970,0
20240821,171700,178611575,3970,3970,3970,3970,0
20240821,171600,178611575,3970,3970,3970,3970,0
20240821,171500,178611575,3970,3970,3970,3970,0
20240821,171400,178611575,3970,3970,3970,3970,1386
20240821,171300,178611575,3970,3970,3970,3970,0
20240821,171200,178611575,3970,3970,3970,3970,0
20240821,171100,178611575,3970,3970,3970,3970,0
20240821,171000,178611575,3970,3970,3970,3970,0
20240821,170900,178611575,3970,3970,3970,3970,0
20240821,170800,178611575,3970,3970,3970,3970,0
20240821,170700,178611575,3970,3970,3970,3970,0
20240821,170600,178611575,3970,3970,3970,3970,0
20240821,170500,178611575,3970,3970,3970,3970,0
20240821,170400,178611575,3970,3970,3970,3970,0
20240821,170300,178611575,3970,3970,3970,3970,0
20240821,170200,178611575,3970,3970,3970,3970,0
20240821,170100,178611575,3970,3970,3970,3970,0
20240821,170000,178611575,3970,3970,3970,3970,0
20240821,165900,178611575,3970,3970,3970,3970,0
20240821,165800,178611575,3970,3970,3970,3970,0
20240821,165700,178611575,3970,3970,3970,3970,0
20240821,165600,178611575,3970,3970,3970,3970,0
20240821,165500,178611575,3970,3970,3970,3970,0
20240821,165400,178611575,3970,3970,3970,3970,0
20240821,165300,178611575,3970,3970,3970,3970,0
20240821,165200,178611575,3970,3970,3970,3970,0
20240821,165100,178611575,3970,3970,3970,3970,0
20240821,165000,178611575,3970,3970,3970,3970,0
20240821,164900,178611575,3970,3970,3970,3970,0
20240821,164800,178611575,3970,3970,3970,3970,0
20240821,164700,178611575,3970,3970,3970,3970,0
20240821,164600,178611575,3970,3970,3970,3970,0
20240821,164500,178611575,3970,3970,3970,3970,0
20240821,164400,178611575,3970,3970,3970,3970,1386
20240821,164300,178611575,3970,3970,3970,3970,0
20240821,164200,178611575,3970,3970,3970,3970,0
20240821,164100,178611575,3970,3970,3970,3970,0
20240821,164000,178611575,3970,3970,3970,3970,0
20240821,163900,178611575,3970,3970,3970,3970,0
20240821,163800,178611575,3970,3970,3970,3970,0
20240821,163700,178611575,3970,3970,3970,3970,0
20240821,163600,178611575,3970,3970,3970,3970,0
20240821,163500,178611575,3970,3970,3970,3970,0
20240821,163400,178611575,3970,3970,3970,3970,0
20240821,163300,178611575,3970,3970,3970,3970,0
20240821,163200,178611575,3970,3970,3970,3970,0
20240821,163100,178611575,3970,3970,3970,3970,0
20240821,163000,178611575,3970,3970,3970,3970,0
20240821,162900,178611575,3970,3970,3970,3970,0
20240821,162800,178611575,3970,3970,3970,3970,0
20240821,162700,178611575,3970,3970,3970,3970,0
20240821,162600,178611575,3970,3970,3970,3970,0
20240821,162500,178611575,3970,3970,3970,3970,0
20240821,162400,178611575,3970,3970,3970,3970,0
20240821,162300,178611575,3970,3970,3970,3970,0
20240821,162200,178611575,3970,3970,3970,3970,0
20240821,162100,178611575,3970,3970,3970,3970,0
20240821,162000,178611575,3970,3970,3970,3970,0
20240821,161900,178611575,3970,3970,3970,3970,0
20240821,161800,178611575,3970,3970,3970,3970,0
20240821,161700,178611575,3970,3970,3970,3970,0
20240821,161600,178611575,3970,3970,3970,3970,0
20240821,161500,178611575,3970,3970,3970,3970,0
20240821,161400,178611575,3970,3970,3970,3970,1386
20240821,161300,178611575,3970,3970,3970,3970,0
20240821,161200,178611575,3970,3970,3970,3970,0
20240821,161100,178611575,3970,3970,3970,3970,0
20240821,161000,178611575,3970,3970,3970,3970,0
20240821,160900,178611575,3970,3970,3970,3970,0
20240821,160800,178611575,3970,3970,3970,3970,0
20240821,160700,178611575,3970,3970,3970,3970,0
20240821,160600,178611575,3970,3970,3970,3970,0
20240821,160500,178611575,3970,3970,3970,3970,0
20240821,160400,178611575,3970,3970,3970,3970,0
20240821,160300,178611575,3970,3970,3970,3970,0
20240821,160200,178611575,3970,3970,3970,3970,0
20240821,160100,178611575,3970,3970,3970,3970,0
20240821,160000,178611575,3970,3970,3970,3970,0
20240821,155900,178611575,3970,3970,3970,3970,0
20240821,155800,178611575,3970,3970,3970,3970,0
20240821,155700,178611575,3970,3970,3970,3970,0
20240821,155600,178611575,3970,3970,3970,3970,0
20240821,155500,178611575,3970,3970,3970,3970,0
20240821,155400,178611575,3970,3970,3970,3970,0
20240821,155300,178611575,3970,3970,3970,3970,0
20240821,155200,178611575,3970,3970,3970,3970,0
20240821,155100,178611575,3970,3970,3970,3970,0
20240821,155000,178611575,3970,3970,3970,3970,0
20240821,154900,178611575,3970,3970,3970,3970,0
20240821,154800,178611575,3970,3970,3970,3970,0
20240821,154700,178611575,3970,3970,3970,3970,0
20240821,154600,178611575,3970,3970,3970,3970,0
20240821,154500,178611575,3970,3970,3970,3970,0
20240821,154400,178611575,3970,3970,3970,3970,1386
20240821,154300,178611575,3970,3970,3970,3970,0
20240821,154200,178611575,3970,3970,3970,3970,0
20240821,154100,178611575,3970,3970,3970,3970,0
20240821,154000,178611575,3970,3970,3970,3970,0
20240821,153900,178611575,3970,3970,3970,3970,0
20240821,153800,178611575,3970,3970,3970,3970,0
20240821,153700,178611575,3970,3970,3970,3970,0
20240821,153600,178611575,3970,3970,3970,3970,0
20240821,153500,178611575,3970,3970,3970,3970,0
20240821,153400,178611575,3970,3970,3970,3970,0
20240821,153300,178611575,3970,3970,3970,3970,0
20240821,153200,178611575,3970,3970,3970,3970,0
20240821,153100,178611575,3970,3970,3970,3970,0
20240821,153000,178611575,3970,3970,3970,3970,1386
20240821,152900,173109155,3970,3970,3970,3970,0
20240821,152800,173109155,3970,3970,3970,3970,0
20240821,152700,173109155,3970,3970,3970,3970,0
20240821,152600,173109155,3970,3970,3970,3970,0
20240821,152500,173109155,3970,3970,3970,3970,0
20240821,152400,173109155,3970,3970,3970,3970,0
20240821,152300,173109155,3970,3970,3970,3970,0
20240821,152200,173109155,3970,3970,3970,3970,0
20240821,152100,173109155,3970,3970,3970,3970,0
20240821,152000,173109155,3970,3970,3970,3970,0
20240821,151900,173109155,3970,3950,3970,3950,1052
20240821,151800,168939455,3950,3950,3950,3940,337
20240821,151700,167610370,3955,3955,3955,3950,19
20240821,151600,167535245,3955,3945,3955,3940,15
20240821,151500,167475980,3955,3945,3955,3935,675
20240821,151400,164815665,3955,3945,3955,3935,72
20240821,151300,164532225,3955,3950,3955,3950,4
20240821,151200,164516415,3950,3955,3955,3950,35
20240821,151100,164378065,3955,3955,3955,3955,0
20240821,151000,164378065,3955,3955,3955,3955,0
20240821,150900,164378065,3955,3955,3955,3955,2
20240821,150800,164370155,3935,3935,3935,3935,200
20240821,150700,163583155,3935,3945,3945,3935,322
20240821,150600,162314335,3950,3950,3950,3950,0
20240821,150500,162314335,3950,3945,3950,3945,23
20240821,150400,162223585,3950,3950,3950,3950,5
20240821,150300,162203835,3950,3955,3955,3950,442
20240821,150200,160457920,3955,3955,3955,3955,0
20240821,150100,160457920,3955,3955,3955,3955,2
20240821,150000,160450010,3955,3955,3955,3955,3
20240821,145900,160438145,3955,3955,3955,3955,0
20240821,145800,160438145,3955,3955,3955,3955,0
20240821,145700,160438145,3955,3955,3955,3955,223
20240821,145600,159556180,3955,3955,3955,3955,0
20240821,145500,159556180,3955,3955,3955,3955,177
20240821,145400,158856145,3955,3955,3955,3955,0
20240821,145300,158856145,3955,3955,3955,3955,0
20240821,145200,158856145,3955,3955,3955,3955,0
20240821,145100,158856145,3955,3955,3955,3955,0
20240821,145000,158856145,3955,3955,3955,3955,0
20240821,144900,158856145,3955,3955,3955,3955,0
20240821,144800,158856145,3955,3955,3955,3955,0
20240821,144700,158856145,3955,3955,3955,3955,0
20240821,144600,158856145,3955,3955,3955,3955,0
20240821,144500,158856145,3955,3955,3955,3955,0
20240821,144400,158856145,3955,3955,3955,3955,0
20240821,144300,158856145,3955,3955,3955,3955,0
20240821,144200,158856145,3955,3955,3955,3955,0
20240821,144100,158856145,3955,3955,3955,3955,48
20240821,144000,158666305,3960,3960,3960,3960,0
20240821,143900,158666305,3960,3960,3960,3960,0
20240821,143800,158666305,3960,3960,3960,3960,107
20240821,143700,158242585,3970,3970,3970,3970,0
20240821,143600,158242585,3970,3965,3970,3965,60
20240821,143500,158004675,3965,3965,3965,3965,0
20240821,143400,158004675,3965,3960,3965,3960,63
20240821,143300,157755190,3960,3955,3960,3955,284
20240821,143200,156631965,3955,3955,3955,3955,1
20240821,143100,156628010,3945,3955,3955,3945,112
20240821,143000,156186050,3950,3950,3950,3950,60
20240821,142900,155949050,3955,3955,3955,3955,0
20240821,142800,155949050,3955,3955,3955,3955,0
20240821,142700,155949050,3955,3955,3955,3955,1
20240821,142600,155945095,3955,3955,3955,3955,1
20240821,142500,155941140,3955,3955,3955,3955,0
20240821,142400,155941140,3955,3955,3955,3955,0
20240821,142300,155941140,3955,3955,3955,3955,0
20240821,142200,155941140,3955,3955,3955,3955,0
20240821,142100,155941140,3955,3955,3955,3955,0
20240821,142000,155941140,3955,3955,3955,3955,2
20240821,141900,155933230,3955,3955,3955,3955,0
20240821,141800,155933230,3955,3955,3955,3955,1
20240821,141700,155929275,3950,3950,3950,3950,335
20240821,141600,154606025,3950,3950,3950,3950,0
20240821,141500,154606025,3950,3950,3950,3950,0
20240821,141400,154606025,3950,3950,3950,3950,0
20240821,141300,154606025,3950,3950,3950,3950,1
20240821,141200,154602075,3950,3950,3950,3950,0
20240821,141100,154602075,3950,3950,3950,3950,0
20240821,141000,154602075,3950,3950,3950,3950,1
20240821,140900,154598125,3945,3945,3945,3945,370
20240821,140800,153138475,3940,3945,3945,3940,1440
20240821,140700,147464560,3950,3950,3950,3950,0
20240821,140600,147464560,3950,3950,3950,3950,1
20240821,140500,147460610,3945,3945,3945,3945,239
20240821,140400,146517755,3945,3945,3945,3945,2
20240821,140300,146509865,3940,3940,3940,3940,0
20240821,140200,146509865,3940,3940,3940,3940,0
20240821,140100,146509865,3940,3940,3940,3940,2
20240821,140000,146501985,3945,3945,3945,3945,126
20240821,135900,146004915,3945,3945,3945,3945,2
20240821,135800,145997025,3945,3945,3945,3945,0
20240821,135700,145997025,3945,3945,3945,3945,30
20240821,135600,145878675,3945,3945,3945,3945,1
20240821,135500,145874730,3940,3940,3940,3940,0
20240821,135400,145874730,3940,3940,3940,3940,0
20240821,135300,145874730,3940,3940,3940,3940,0
20240821,135200,145874730,3940,3940,3940,3940,0
20240821,135100,145874730,3940,3940,3940,3940,0
20240821,135000,145874730,3940,3940,3940,3940,0
20240821,134900,145874730,3940,3940,3940,3940,0
20240821,134800,145874730,3940,3940,3940,3940,0
20240821,134700,145874730,3940,3940,3940,3940,0
20240821,134600,145874730,3940,3940,3940,3940,0
20240821,134500,145874730,3940,3940,3940,3940,0
20240821,134400,145874730,3940,3940,3940,3940,26
20240821,134300,145772290,3940,3940,3940,3940,26
20240821,134200,145669850,3945,3945,3945,3945,0
20240821,134100,145669850,3945,3945,3945,3945,0
20240821,134000,145669850,3945,3945,3945,3945,0
20240821,133900,145669850,3945,3945,3945,3945,3
20240821,133800,145658015,3945,3945,3945,3945,0
20240821,133700,145658015,3945,3945,3945,3945,0
20240821,133600,145658015,3945,3945,3945,3945,0
20240821,133500,145658015,3945,3945,3945,3945,0
20240821,133400,145658015,3945,3945,3945,3945,23
20240821,133300,145567280,3945,3945,3945,3945,0
20240821,133200,145567280,3945,3945,3945,3945,0
20240821,133100,145567280,3945,3945,3945,3945,43
20240821,133000,145397645,3945,3945,3945,3945,0
20240821,132900,145397645,3945,3945,3945,3945,0
20240821,132800,145397645,3945,3945,3945,3945,0
20240821,132700,145397645,3945,3945,3945,3945,2
20240821,132600,145389755,3945,3945,3945,3945,0
20240821,132500,145389755,3945,3945,3945,3945,0
20240821,132400,145389755,3945,3945,3945,3945,0
20240821,132300,145389755,3945,3945,3945,3945,25
20240821,132200,145291130,3945,3945,3945,3945,0
20240821,132100,145291130,3945,3945,3945,3945,0
20240821,132000,145291130,3945,3945,3945,3945,500
20240821,131900,143318630,3945,3945,3945,3945,1
20240821,131800,143314685,3940,3940,3940,3940,11
20240821,131700,143271345,3940,3940,3940,3940,0
20240821,131600,143271345,3940,3940,3940,3940,20
20240821,131500,143192545,3935,3935,3935,3935,0
20240821,131400,143192545,3935,3935,3935,3935,644
20240821,131300,140658405,3930,3930,3930,3930,0
20240821,131200,140658405,3930,3930,3930,3930,0
20240821,131100,140658405,3930,3930,3930,3930,0
20240821,131000,140658405,3930,3930,3930,3930,0
20240821,130900,140658405,3930,3930,3930,3930,0
20240821,130800,140658405,3930,3930,3930,3930,0
20240821,130700,140658405,3930,3930,3930,3930,0
20240821,130600,140658405,3930,3930,3930,3930,50
20240821,130500,140461905,3930,3930,3930,3930,0
20240821,130400,140461905,3930,3935,3935,3930,1193
20240821,130300,135773405,3930,3930,3930,3930,1
20240821,130200,135769475,3935,3935,3935,3935,0
20240821,130100,135769475,3935,3935,3935,3935,0
20240821,130000,135769475,3935,3935,3935,3935,2
20240821,125900,135761605,3935,3935,3935,3935,0
20240821,125800,135761605,3935,3935,3935,3935,0
20240821,125700,135761605,3935,3935,3935,3935,2
20240821,125600,135753735,3930,3930,3930,3930,0
20240821,125500,135753735,3930,3930,3930,3930,0
20240821,125400,135753735,3930,3930,3930,3930,0
20240821,125300,135753735,3930,3930,3930,3930,0
20240821,125200,135753735,3930,3930,3930,3930,0
20240821,125100,135753735,3930,3930,3930,3930,0
20240821,125000,135753735,3930,3930,3930,3930,0
20240821,124900,135753735,3930,3930,3930,3930,10
20240821,124800,135714435,3930,3930,3930,3930,0
20240821,124700,135714435,3930,3930,3930,3930,0
20240821,124600,135714435,3930,3930,3930,3930,249
20240821,124500,134735865,3930,3930,3930,3930,0
20240821,124400,134735865,3930,3930,3930,3930,0
20240821,124300,134735865,3930,3930,3930,3930,0
20240821,124200,134735865,3930,3930,3930,3930,0
20240821,124100,134735865,3930,3930,3930,3930,376
20240821,124000,133258185,3935,3935,3935,3935,0
20240821,123900,133258185,3935,3930,3935,3930,122
20240821,123800,132778700,3935,3940,3940,3935,335
20240821,123700,131458975,3940,3940,3940,3940,10
20240821,123600,131419575,3935,3935,3935,3935,0
20240821,123500,131419575,3935,3935,3935,3930,5013
20240821,123400,111713890,3935,3935,3935,3935,0
20240821,123300,111713890,3935,3935,3935,3935,562
20240821,123200,109502420,3935,3935,3935,3935,1
20240821,123100,109498485,3940,3945,3945,3940,12
20240821,123000,109451195,3940,3940,3940,3940,0
20240821,122900,109451195,3940,3940,3940,3940,0
20240821,122800,109451195,3940,3940,3940,3940,0
20240821,122700,109451195,3940,3940,3940,3940,0
20240821,122600,109451195,3940,3940,3940,3940,0
20240821,122500,109451195,3940,3940,3940,3940,0
20240821,122400,109451195,3940,3940,3940,3940,239
20240821,122300,108509535,3945,3945,3945,3945,0
20240821,122200,108509535,3945,3945,3945,3945,0
20240821,122100,108509535,3945,3945,3945,3945,0
20240821,122000,108509535,3945,3945,3945,3945,0
20240821,121900,108509535,3945,3945,3945,3945,0
20240821,121800,108509535,3945,3945,3945,3945,0
20240821,121700,108509535,3945,3945,3945,3945,3
20240821,121600,108497700,3940,3940,3940,3940,0
20240821,121500,108497700,3940,3940,3940,3940,0
20240821,121400,108497700,3940,3940,3940,3940,0
20240821,121300,108497700,3940,3940,3940,3940,2
20240821,121200,108489820,3945,3945,3945,3945,0
20240821,121100,108489820,3945,3945,3945,3945,0
20240821,121000,108489820,3945,3945,3945,3945,0
20240821,120900,108489820,3945,3945,3945,3945,0
20240821,120800,108489820,3945,3945,3945,3945,0
20240821,120700,108489820,3945,3945,3945,3945,20
20240821,120600,108410920,3945,3945,3945,3945,10
20240821,120500,108371470,3945,3945,3945,3945,5
20240821,120400,108351745,3940,3940,3940,3940,0
20240821,120300,108351745,3940,3940,3940,3940,0
20240821,120200,108351745,3940,3940,3940,3940,189
20240821,120100,107607085,3950,3950,3950,3950,1
20240821,120000,107603135,3945,3945,3945,3945,0
20240821,115900,107603135,3945,3945,3945,3945,0
20240821,115800,107603135,3945,3945,3945,3945,1
20240821,115700,107599190,3950,3950,3950,3950,0
20240821,115600,107599190,3950,3950,3950,3950,0
20240821,115500,107599190,3950,3950,3950,3950,0
20240821,115400,107599190,3950,3950,3950,3950,415
20240821,115300,105959940,3940,3935,3940,3935,211
20240821,115200,105129195,3940,3940,3940,3940,0
20240821,115100,105129195,3940,3940,3940,3940,0
20240821,115000,105129195,3940,3940,3940,3940,0
20240821,114900,105129195,3940,3940,3940,3940,0
20240821,114800,105129195,3940,3940,3940,3940,0
20240821,114700,105129195,3940,3940,3940,3940,5
20240821,114600,105109495,3940,3940,3940,3940,0
20240821,114500,105109495,3940,3940,3940,3940,7
20240821,114400,105081915,3950,3950,3950,3950,0
20240821,114300,105081915,3950,3950,3950,3950,0
20240821,114200,105081915,3950,3950,3950,3950,1
20240821,114100,105077965,3950,3950,3950,3950,1
20240821,114000,105074015,3950,3950,3950,3950,0
20240821,113900,105074015,3950,3945,3950,3945,5
20240821,113800,105054285,3940,3940,3940,3940,0
20240821,113700,105054285,3940,3940,3940,3940,0
20240821,113600,105054285,3940,3940,3940,3940,0
20240821,113500,105054285,3940,3940,3940,3940,0
20240821,113400,105054285,3940,3940,3940,3940,0
20240821,113300,105054285,3940,3945,3945,3940,48
20240821,113200,104864965,3940,3940,3940,3940,3
20240821,113100,104853145,3955,3955,3955,3955,0
20240821,113000,104853145,3955,3955,3955,3955,0
20240821,112900,104853145,3955,3955,3955,3955,0
20240821,112800,104853145,3955,3955,3955,3955,0
20240821,112700,104853145,3955,3955,3955,3955,0
20240821,112600,104853145,3955,3955,3955,3955,0
20240821,112500,104853145,3955,3955,3955,3955,0
20240821,112400,104853145,3955,3955,3955,3955,0
20240821,112300,104853145,3955,3955,3955,3955,0
20240821,112200,104853145,3955,3955,3955,3955,0
20240821,112100,104853145,3955,3955,3955,3955,1
20240821,112000,104849190,3945,3945,3945,3945,0
20240821,111900,104849190,3945,3945,3945,3945,0
20240821,111800,104849190,3945,3945,3945,3945,0
20240821,111700,104849190,3945,3945,3945,3945,0
20240821,111600,104849190,3945,3945,3945,3945,0
20240821,111500,104849190,3945,3945,3945,3945,0
20240821,111400,104849190,3945,3945,3945,3945,0
20240821,111300,104849190,3945,3945,3945,3945,0
20240821,111200,104849190,3945,3945,3945,3945,0
20240821,111100,104849190,3945,3945,3945,3945,0
20240821,111000,104849190,3945,3945,3945,3945,0
20240821,110900,104849190,3945,3945,3945,3945,0
20240821,110800,104849190,3945,3945,3945,3945,5
20240821,110700,104829465,3930,3940,3940,3930,653
20240821,110600,102260680,3950,3950,3950,3950,0
20240821,110500,102260680,3950,3950,3950,3950,253
20240821,110400,101261330,3950,3950,3950,3950,0
20240821,110300,101261330,3950,3950,3950,3950,0
20240821,110200,101261330,3950,3950,3950,3950,0
20240821,110100,101261330,3950,3950,3950,3950,0
20240821,110000,101261330,3950,3950,3950,3950,0
20240821,105900,101261330,3950,3950,3950,3950,0
20240821,105800,101261330,3950,3950,3950,3950,1
20240821,105700,101257380,3950,3950,3950,3950,0
20240821,105600,101257380,3950,3950,3950,3950,12
20240821,105500,101209980,3935,3935,3935,3935,1
20240821,105400,101206045,3935,3935,3935,3935,0
20240821,105300,101206045,3935,3940,3940,3935,68
20240821,105200,100938455,3950,3950,3950,3950,0
20240821,105100,100938455,3950,3950,3950,3950,0
20240821,105000,100938455,3950,3950,3950,3950,0
20240821,104900,100938455,3950,3950,3950,3950,0
20240821,104800,100938455,3950,3950,3950,3950,0
20240821,104700,100938455,3950,3950,3950,3950,50
20240821,104600,100740955,3950,3950,3950,3950,0
20240821,104500,100740955,3950,3950,3950,3950,13
20240821,104400,100689605,3950,3950,3950,3950,55
20240821,104300,100472355,3935,3935,3935,3935,0
20240821,104200,100472355,3935,3935,3935,3935,0
20240821,104100,100472355,3935,3940,3940,3935,200
20240821,104000,99684895,3940,3940,3940,3940,0
20240821,103900,99684895,3940,3945,3945,3940,212
20240821,103800,98848870,3945,3945,3945,3945,30
20240821,103700,98730520,3950,3950,3950,3950,212
20240821,103600,97893120,3940,3940,3940,3940,434
20240821,103500,96183160,3940,3940,3940,3940,0
20240821,103400,96183160,3940,3940,3940,3940,0
20240821,103300,96183160,3940,3940,3940,3940,0
20240821,103200,96183160,3940,3940,3940,3940,283
20240821,103100,95068140,3950,3955,3955,3945,6555
20240821,103000,69172745,3955,3955,3955,3955,0
20240821,102900,69172745,3955,3955,3955,3955,0
20240821,102800,69172745,3955,3955,3955,3955,0
20240821,102700,69172745,3955,3955,3955,3955,0
20240821,102600,69172745,3955,3955,3955,3955,0
20240821,102500,69172745,3955,3955,3955,3955,3566
20240821,102400,55069215,3965,3960,3965,3960,170
20240821,102300,54395465,3960,3960,3960,3960,0
20240821,102200,54395465,3960,3960,3960,3960,0
20240821,102100,54395465,3960,3960,3960,3960,1
20240821,102000,54391505,3960,3960,3960,3960,0
20240821,101900,54391505,3960,3955,3960,3955,274
20240821,101800,53307335,3955,3955,3955,3955,495
20240821,101700,51349610,3960,3960,3960,3960,10
20240821,101600,51310010,3960,3970,3970,3960,813
20240821,101500,48090420,3960,3960,3960,3960,0
20240821,101400,48090420,3960,3960,3960,3960,900
20240821,101300,44526420,3970,3970,3970,3970,1
20240821,101200,44522450,3970,3970,3970,3970,1
20240821,101100,44518480,3970,3970,3970,3970,10
20240821,101000,44478780,3960,3960,3960,3960,0
20240821,100900,44478780,3960,3960,3960,3960,0
20240821,100800,44478780,3960,3960,3960,3960,0
20240821,100700,44478780,3960,3960,3960,3960,0
20240821,100600,44478780,3960,3960,3960,3960,100
20240821,100500,44082780,3960,3965,3970,3960,13
20240821,100400,44031205,3965,3965,3965,3965,1
20240821,100300,44027240,3965,3965,3965,3965,198
20240821,100200,43242170,3965,3965,3965,3965,0
20240821,100100,43242170,3965,3965,3965,3965,1
20240821,100000,43238205,3970,3970,3970,3970,1
20240821,095900,43234235,3965,3965,3965,3965,2
20240821,095800,43226305,3965,3965,3965,3965,0
20240821,095700,43226305,3965,3965,3965,3965,400
20240821,095600,41640305,3970,3970,3970,3970,0
20240821,095500,41640305,3970,3970,3970,3970,0
20240821,095400,41640305,3970,3970,3970,3970,239
20240821,095300,40691475,3960,3960,3960,3960,0
20240821,095200,40691475,3960,3960,3960,3960,0
20240821,095100,40691475,3960,3960,3960,3960,24
20240821,095000,40596435,3965,3965,3965,3965,0
20240821,094900,40596435,3965,3965,3965,3965,0
20240821,094800,40596435,3965,3965,3965,3965,0
20240821,094700,40596435,3965,3965,3965,3965,0
20240821,094600,40596435,3965,3965,3965,3965,10
20240821,094500,40556785,3950,3960,3960,3950,2139
20240821,094400,32092890,3960,3960,3960,3960,82
20240821,094300,31768170,3960,3960,3960,3960,0
20240821,094200,31768170,3960,3960,3960,3960,0
20240821,094100,31768170,3960,3960,3960,3960,314
20240821,094000,30524730,3960,3965,3965,3960,252
20240821,093900,29526560,3965,3970,3970,3965,405
20240821,093800,27919365,3970,3970,3970,3970,0
20240821,093700,27919365,3970,3970,3970,3970,0
20240821,093600,27919365,3970,3970,3970,3970,0
20240821,093500,27919365,3970,3970,3970,3970,20
20240821,093400,27839965,3970,3970,3970,3970,500
20240821,093300,25854965,3995,3995,3995,3995,0
20240821,093200,25854965,3995,3995,3995,3995,1
20240821,093100,25850970,3975,3975,3975,3975,0
20240821,093000,25850970,3975,3975,3975,3975,0
20240821,092900,25850970,3975,3975,3975,3975,51
20240821,092800,25648245,3990,3995,3995,3990,44
20240821,092700,25472665,3970,3970,3970,3970,0
20240821,092600,25472665,3970,3970,3970,3970,0
20240821,092500,25472665,3970,3980,3980,3970,629
20240821,092400,22975525,3970,3970,3970,3970,0
20240821,092300,22975525,3970,3970,3970,3970,3
20240821,092200,22963615,3970,3975,3975,3970,1600
20240821,092100,16611610,3970,3970,3970,3970,200
20240821,092000,15817610,3970,3980,3980,3970,520
20240821,091900,13751505,3975,3975,3975,3975,0
20240821,091800,13751505,3975,3975,3975,3975,0
20240821,091700,13751505,3975,3975,3975,3975,0
20240821,091600,13751505,3975,3975,3975,3975,0
20240821,091500,13751505,3975,4000,4000,3975,334
20240821,091400,12421755,4000,4000,4000,4000,0
20240821,091300,12421755,4000,4000,4000,4000,0
20240821,091200,12421755,4000,4005,4005,4000,66
20240821,091100,12157750,4020,4020,4020,4020,51
20240821,091000,11952730,4025,4025,4025,4025,0
20240821,090900,11952730,4025,4025,4025,4025,3
20240821,090800,11940655,4025,4025,4025,4025,0
20240821,090700,11940655,4025,4025,4025,4025,3
20240821,090600,11928580,4030,4030,4030,4025,8
20240821,090500,11896345,4005,4005,4005,4005,66
20240821,090400,11632015,4050,4050,4050,4050,0
20240821,090300,11632015,4050,4050,4050,4050,0
20240821,090200,11632015,4050,4050,4050,4050,0
20240821,090100,11632015,4050,4045,4050,4045,1334
20240821,090000,6229365,4050,4000,4050,4000,1552