KissMeData/263810/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205100,34129185,3415,3415,3415,3415,297
20240821,205000,34129185,3415,3415,3415,3415,0
20240821,204900,34129185,3415,3415,3415,3415,0
20240821,204800,34129185,3415,3415,3415,3415,0
20240821,204700,34129185,3415,3415,3415,3415,0
20240821,204600,34129185,3415,3415,3415,3415,0
20240821,204500,34129185,3415,3415,3415,3415,0
20240821,204400,34129185,3415,3415,3415,3415,0
20240821,204300,34129185,3415,3415,3415,3415,0
20240821,204200,34129185,3415,3415,3415,3415,0
20240821,204100,34129185,3415,3415,3415,3415,0
20240821,204000,34129185,3415,3415,3415,3415,0
20240821,203900,34129185,3415,3415,3415,3415,0
20240821,203800,34129185,3415,3415,3415,3415,0
20240821,203700,34129185,3415,3415,3415,3415,0
20240821,203600,34129185,3415,3415,3415,3415,0
20240821,203500,34129185,3415,3415,3415,3415,0
20240821,203400,34129185,3415,3415,3415,3415,0
20240821,203300,34129185,3415,3415,3415,3415,0
20240821,203200,34129185,3415,3415,3415,3415,0
20240821,203100,34129185,3415,3415,3415,3415,0
20240821,203000,34129185,3415,3415,3415,3415,0
20240821,202900,34129185,3415,3415,3415,3415,0
20240821,202800,34129185,3415,3415,3415,3415,0
20240821,202700,34129185,3415,3415,3415,3415,0
20240821,202600,34129185,3415,3415,3415,3415,0
20240821,202500,34129185,3415,3415,3415,3415,0
20240821,202400,34129185,3415,3415,3415,3415,0
20240821,202300,34129185,3415,3415,3415,3415,0
20240821,202200,34129185,3415,3415,3415,3415,0
20240821,202100,34129185,3415,3415,3415,3415,297
20240821,202000,34129185,3415,3415,3415,3415,0
20240821,201900,34129185,3415,3415,3415,3415,0
20240821,201800,34129185,3415,3415,3415,3415,0
20240821,201700,34129185,3415,3415,3415,3415,0
20240821,201600,34129185,3415,3415,3415,3415,0
20240821,201500,34129185,3415,3415,3415,3415,0
20240821,201400,34129185,3415,3415,3415,3415,0
20240821,201300,34129185,3415,3415,3415,3415,0
20240821,201200,34129185,3415,3415,3415,3415,0
20240821,201100,34129185,3415,3415,3415,3415,0
20240821,201000,34129185,3415,3415,3415,3415,0
20240821,200900,34129185,3415,3415,3415,3415,0
20240821,200800,34129185,3415,3415,3415,3415,0
20240821,200700,34129185,3415,3415,3415,3415,0
20240821,200600,34129185,3415,3415,3415,3415,0
20240821,200500,34129185,3415,3415,3415,3415,0
20240821,200400,34129185,3415,3415,3415,3415,0
20240821,200300,34129185,3415,3415,3415,3415,0
20240821,200200,34129185,3415,3415,3415,3415,0
20240821,200100,34129185,3415,3415,3415,3415,0
20240821,200000,34129185,3415,3415,3415,3415,0
20240821,195900,34129185,3415,3415,3415,3415,0
20240821,195800,34129185,3415,3415,3415,3415,0
20240821,195700,34129185,3415,3415,3415,3415,0
20240821,195600,34129185,3415,3415,3415,3415,0
20240821,195500,34129185,3415,3415,3415,3415,0
20240821,195400,34129185,3415,3415,3415,3415,0
20240821,195300,34129185,3415,3415,3415,3415,0
20240821,195200,34129185,3415,3415,3415,3415,0
20240821,195100,34129185,3415,3415,3415,3415,297
20240821,195000,34129185,3415,3415,3415,3415,0
20240821,194900,34129185,3415,3415,3415,3415,0
20240821,194800,34129185,3415,3415,3415,3415,0
20240821,194700,34129185,3415,3415,3415,3415,0
20240821,194600,34129185,3415,3415,3415,3415,0
20240821,194500,34129185,3415,3415,3415,3415,0
20240821,194400,34129185,3415,3415,3415,3415,0
20240821,194300,34129185,3415,3415,3415,3415,0
20240821,194200,34129185,3415,3415,3415,3415,0
20240821,194100,34129185,3415,3415,3415,3415,0
20240821,194000,34129185,3415,3415,3415,3415,0
20240821,193900,34129185,3415,3415,3415,3415,0
20240821,193800,34129185,3415,3415,3415,3415,0
20240821,193700,34129185,3415,3415,3415,3415,0
20240821,193600,34129185,3415,3415,3415,3415,0
20240821,193500,34129185,3415,3415,3415,3415,0
20240821,193400,34129185,3415,3415,3415,3415,0
20240821,193300,34129185,3415,3415,3415,3415,0
20240821,193200,34129185,3415,3415,3415,3415,0
20240821,193100,34129185,3415,3415,3415,3415,0
20240821,193000,34129185,3415,3415,3415,3415,0
20240821,192900,34129185,3415,3415,3415,3415,0
20240821,192800,34129185,3415,3415,3415,3415,0
20240821,192700,34129185,3415,3415,3415,3415,0
20240821,192600,34129185,3415,3415,3415,3415,0
20240821,192500,34129185,3415,3415,3415,3415,0
20240821,192400,34129185,3415,3415,3415,3415,0
20240821,192300,34129185,3415,3415,3415,3415,0
20240821,192200,34129185,3415,3415,3415,3415,0
20240821,192100,34129185,3415,3415,3415,3415,297
20240821,192000,34129185,3415,3415,3415,3415,0
20240821,191900,34129185,3415,3415,3415,3415,0
20240821,191800,34129185,3415,3415,3415,3415,0
20240821,191700,34129185,3415,3415,3415,3415,0
20240821,191600,34129185,3415,3415,3415,3415,0
20240821,191500,34129185,3415,3415,3415,3415,0
20240821,191400,34129185,3415,3415,3415,3415,0
20240821,191300,34129185,3415,3415,3415,3415,0
20240821,191200,34129185,3415,3415,3415,3415,0
20240821,191100,34129185,3415,3415,3415,3415,0
20240821,191000,34129185,3415,3415,3415,3415,0
20240821,190900,34129185,3415,3415,3415,3415,0
20240821,190800,34129185,3415,3415,3415,3415,0
20240821,190700,34129185,3415,3415,3415,3415,0
20240821,190600,34129185,3415,3415,3415,3415,0
20240821,190500,34129185,3415,3415,3415,3415,0
20240821,190400,34129185,3415,3415,3415,3415,0
20240821,190300,34129185,3415,3415,3415,3415,0
20240821,190200,34129185,3415,3415,3415,3415,0
20240821,190100,34129185,3415,3415,3415,3415,0
20240821,190000,34129185,3415,3415,3415,3415,0
20240821,185900,34129185,3415,3415,3415,3415,0
20240821,185800,34129185,3415,3415,3415,3415,0
20240821,185700,34129185,3415,3415,3415,3415,0
20240821,185600,34129185,3415,3415,3415,3415,0
20240821,185500,34129185,3415,3415,3415,3415,0
20240821,185400,34129185,3415,3415,3415,3415,0
20240821,185300,34129185,3415,3415,3415,3415,0
20240821,185200,34129185,3415,3415,3415,3415,0
20240821,185100,34129185,3415,3415,3415,3415,297
20240821,185000,34129185,3415,3415,3415,3415,0
20240821,184900,34129185,3415,3415,3415,3415,0
20240821,184800,34129185,3415,3415,3415,3415,0
20240821,184700,34129185,3415,3415,3415,3415,0
20240821,184600,34129185,3415,3415,3415,3415,0
20240821,184500,34129185,3415,3415,3415,3415,0
20240821,184400,34129185,3415,3415,3415,3415,0
20240821,184300,34129185,3415,3415,3415,3415,0
20240821,184200,34129185,3415,3415,3415,3415,0
20240821,184100,34129185,3415,3415,3415,3415,0
20240821,184000,34129185,3415,3415,3415,3415,0
20240821,183900,34129185,3415,3415,3415,3415,0
20240821,183800,34129185,3415,3415,3415,3415,0
20240821,183700,34129185,3415,3415,3415,3415,0
20240821,183600,34129185,3415,3415,3415,3415,0
20240821,183500,34129185,3415,3415,3415,3415,0
20240821,183400,34129185,3415,3415,3415,3415,0
20240821,183300,34129185,3415,3415,3415,3415,0
20240821,183200,34129185,3415,3415,3415,3415,0
20240821,183100,34129185,3415,3415,3415,3415,0
20240821,183000,34129185,3415,3415,3415,3415,0
20240821,182900,34129185,3415,3415,3415,3415,0
20240821,182800,34129185,3415,3415,3415,3415,0
20240821,182700,34129185,3415,3415,3415,3415,0
20240821,182600,34129185,3415,3415,3415,3415,0
20240821,182500,34129185,3415,3415,3415,3415,0
20240821,182400,34129185,3415,3415,3415,3415,0
20240821,182300,34129185,3415,3415,3415,3415,0
20240821,182200,34129185,3415,3415,3415,3415,0
20240821,182100,34129185,3415,3415,3415,3415,297
20240821,182000,34129185,3415,3415,3415,3415,0
20240821,181900,34129185,3415,3415,3415,3415,0
20240821,181800,34129185,3415,3415,3415,3415,0
20240821,181700,34129185,3415,3415,3415,3415,0
20240821,181600,34129185,3415,3415,3415,3415,0
20240821,181500,34129185,3415,3415,3415,3415,0
20240821,181400,34129185,3415,3415,3415,3415,0
20240821,181300,34129185,3415,3415,3415,3415,0
20240821,181200,34129185,3415,3415,3415,3415,0
20240821,181100,34129185,3415,3415,3415,3415,0
20240821,181000,34129185,3415,3415,3415,3415,0
20240821,180900,34129185,3415,3415,3415,3415,0
20240821,180800,34129185,3415,3415,3415,3415,0
20240821,180700,34129185,3415,3415,3415,3415,0
20240821,180600,34129185,3415,3415,3415,3415,0
20240821,180500,34129185,3415,3415,3415,3415,0
20240821,180400,34129185,3415,3415,3415,3415,0
20240821,180300,34129185,3415,3415,3415,3415,0
20240821,180200,34129185,3415,3415,3415,3415,0
20240821,180100,34129185,3415,3415,3415,3415,0
20240821,180000,34129185,3415,3415,3415,3415,0
20240821,175900,34129185,3415,3415,3415,3415,0
20240821,175800,34129185,3415,3415,3415,3415,0
20240821,175700,34129185,3415,3415,3415,3415,0
20240821,175600,34129185,3415,3415,3415,3415,0
20240821,175500,34129185,3415,3415,3415,3415,0
20240821,175400,34129185,3415,3415,3415,3415,0
20240821,175300,34129185,3415,3415,3415,3415,0
20240821,175200,34129185,3415,3415,3415,3415,0
20240821,175100,34129185,3415,3415,3415,3415,297
20240821,175000,34129185,3415,3415,3415,3415,0
20240821,174900,34129185,3415,3415,3415,3415,0
20240821,174800,34129185,3415,3415,3415,3415,0
20240821,174700,34129185,3415,3415,3415,3415,0
20240821,174600,34129185,3415,3415,3415,3415,0
20240821,174500,34129185,3415,3415,3415,3415,0
20240821,174400,34129185,3415,3415,3415,3415,0
20240821,174300,34129185,3415,3415,3415,3415,0
20240821,174200,34129185,3415,3415,3415,3415,0
20240821,174100,34129185,3415,3415,3415,3415,0
20240821,174000,34129185,3415,3415,3415,3415,0
20240821,173900,34129185,3415,3415,3415,3415,0
20240821,173800,34129185,3415,3415,3415,3415,0
20240821,173700,34129185,3415,3415,3415,3415,0
20240821,173600,34129185,3415,3415,3415,3415,0
20240821,173500,34129185,3415,3415,3415,3415,0
20240821,173400,34129185,3415,3415,3415,3415,0
20240821,173300,34129185,3415,3415,3415,3415,0
20240821,173200,34129185,3415,3415,3415,3415,0
20240821,173100,34129185,3415,3415,3415,3415,0
20240821,173000,34129185,3415,3415,3415,3415,0
20240821,172900,34129185,3415,3415,3415,3415,0
20240821,172800,34129185,3415,3415,3415,3415,0
20240821,172700,34129185,3415,3415,3415,3415,0
20240821,172600,34129185,3415,3415,3415,3415,0
20240821,172500,34129185,3415,3415,3415,3415,0
20240821,172400,34129185,3415,3415,3415,3415,0
20240821,172300,34129185,3415,3415,3415,3415,0
20240821,172200,34129185,3415,3415,3415,3415,0
20240821,172100,34129185,3415,3415,3415,3415,297
20240821,172000,34129185,3415,3415,3415,3415,0
20240821,171900,34129185,3415,3415,3415,3415,0
20240821,171800,34129185,3415,3415,3415,3415,0
20240821,171700,34129185,3415,3415,3415,3415,0
20240821,171600,34129185,3415,3415,3415,3415,0
20240821,171500,34129185,3415,3415,3415,3415,0
20240821,171400,34129185,3415,3415,3415,3415,0
20240821,171300,34129185,3415,3415,3415,3415,0
20240821,171200,34129185,3415,3415,3415,3415,0
20240821,171100,34129185,3415,3415,3415,3415,0
20240821,171000,34129185,3415,3415,3415,3415,0
20240821,170900,34129185,3415,3415,3415,3415,0
20240821,170800,34129185,3415,3415,3415,3415,0
20240821,170700,34129185,3415,3415,3415,3415,0
20240821,170600,34129185,3415,3415,3415,3415,0
20240821,170500,34129185,3415,3415,3415,3415,0
20240821,170400,34129185,3415,3415,3415,3415,0
20240821,170300,34129185,3415,3415,3415,3415,0
20240821,170200,34129185,3415,3415,3415,3415,0
20240821,170100,34129185,3415,3415,3415,3415,0
20240821,170000,34129185,3415,3415,3415,3415,0
20240821,165900,34129185,3415,3415,3415,3415,0
20240821,165800,34129185,3415,3415,3415,3415,0
20240821,165700,34129185,3415,3415,3415,3415,0
20240821,165600,34129185,3415,3415,3415,3415,0
20240821,165500,34129185,3415,3415,3415,3415,0
20240821,165400,34129185,3415,3415,3415,3415,0
20240821,165300,34129185,3415,3415,3415,3415,0
20240821,165200,34129185,3415,3415,3415,3415,0
20240821,165100,34129185,3415,3415,3415,3415,297
20240821,165000,34129185,3415,3415,3415,3415,0
20240821,164900,34129185,3415,3415,3415,3415,0
20240821,164800,34129185,3415,3415,3415,3415,0
20240821,164700,34129185,3415,3415,3415,3415,0
20240821,164600,34129185,3415,3415,3415,3415,0
20240821,164500,34129185,3415,3415,3415,3415,0
20240821,164400,34129185,3415,3415,3415,3415,0
20240821,164300,34129185,3415,3415,3415,3415,0
20240821,164200,34129185,3415,3415,3415,3415,0
20240821,164100,34129185,3415,3415,3415,3415,0
20240821,164000,34129185,3415,3415,3415,3415,0
20240821,163900,34129185,3415,3415,3415,3415,0
20240821,163800,34129185,3415,3415,3415,3415,0
20240821,163700,34129185,3415,3415,3415,3415,0
20240821,163600,34129185,3415,3415,3415,3415,0
20240821,163500,34129185,3415,3415,3415,3415,0
20240821,163400,34129185,3415,3415,3415,3415,0
20240821,163300,34129185,3415,3415,3415,3415,0
20240821,163200,34129185,3415,3415,3415,3415,0
20240821,163100,34129185,3415,3415,3415,3415,0
20240821,163000,34129185,3415,3415,3415,3415,0
20240821,162900,34129185,3415,3415,3415,3415,0
20240821,162800,34129185,3415,3415,3415,3415,0
20240821,162700,34129185,3415,3415,3415,3415,0
20240821,162600,34129185,3415,3415,3415,3415,0
20240821,162500,34129185,3415,3415,3415,3415,0
20240821,162400,34129185,3415,3415,3415,3415,0
20240821,162300,34129185,3415,3415,3415,3415,0
20240821,162200,34129185,3415,3415,3415,3415,0
20240821,162100,34129185,3415,3415,3415,3415,297
20240821,162000,34129185,3415,3415,3415,3415,0
20240821,161900,34129185,3415,3415,3415,3415,0
20240821,161800,34129185,3415,3415,3415,3415,0
20240821,161700,34129185,3415,3415,3415,3415,0
20240821,161600,34129185,3415,3415,3415,3415,0
20240821,161500,34129185,3415,3415,3415,3415,0
20240821,161400,34129185,3415,3415,3415,3415,0
20240821,161300,34129185,3415,3415,3415,3415,0
20240821,161200,34129185,3415,3415,3415,3415,0
20240821,161100,34129185,3415,3415,3415,3415,0
20240821,161000,34129185,3415,3415,3415,3415,0
20240821,160900,34129185,3415,3415,3415,3415,0
20240821,160800,34129185,3415,3415,3415,3415,0
20240821,160700,34129185,3415,3415,3415,3415,0
20240821,160600,34129185,3415,3415,3415,3415,0
20240821,160500,34129185,3415,3415,3415,3415,0
20240821,160400,34129185,3415,3415,3415,3415,0
20240821,160300,34129185,3415,3415,3415,3415,0
20240821,160200,34129185,3415,3415,3415,3415,0
20240821,160100,34129185,3415,3415,3415,3415,0
20240821,160000,34129185,3415,3415,3415,3415,0
20240821,155900,34129185,3415,3415,3415,3415,0
20240821,155800,34129185,3415,3415,3415,3415,0
20240821,155700,34129185,3415,3415,3415,3415,0
20240821,155600,34129185,3415,3415,3415,3415,0
20240821,155500,34129185,3415,3415,3415,3415,0
20240821,155400,34129185,3415,3415,3415,3415,0
20240821,155300,34129185,3415,3415,3415,3415,0
20240821,155200,34129185,3415,3415,3415,3415,0
20240821,155100,34129185,3415,3415,3415,3415,297
20240821,155000,34129185,3415,3415,3415,3415,0
20240821,154900,34129185,3415,3415,3415,3415,0
20240821,154800,34129185,3415,3415,3415,3415,0
20240821,154700,34129185,3415,3415,3415,3415,0
20240821,154600,34129185,3415,3415,3415,3415,0
20240821,154500,34129185,3415,3415,3415,3415,0
20240821,154400,34129185,3415,3415,3415,3415,0
20240821,154300,34129185,3415,3415,3415,3415,0
20240821,154200,34129185,3415,3415,3415,3415,0
20240821,154100,34129185,3415,3415,3415,3415,0
20240821,154000,34129185,3415,3415,3415,3415,0
20240821,153900,34129185,3415,3415,3415,3415,0
20240821,153800,34129185,3415,3415,3415,3415,0
20240821,153700,34129185,3415,3415,3415,3415,0
20240821,153600,34129185,3415,3415,3415,3415,0
20240821,153500,34129185,3415,3415,3415,3415,0
20240821,153400,34129185,3415,3415,3415,3415,0
20240821,153300,34129185,3415,3415,3415,3415,0
20240821,153200,34129185,3415,3415,3415,3415,0
20240821,153100,34129185,3415,3415,3415,3415,0
20240821,153000,34129185,3415,3415,3415,3415,297
20240821,152900,33114930,3410,3410,3410,3410,0
20240821,152800,33114930,3410,3410,3410,3410,0
20240821,152700,33114930,3410,3410,3410,3410,0
20240821,152600,33114930,3410,3410,3410,3410,0
20240821,152500,33114930,3410,3410,3410,3410,0
20240821,152400,33114930,3410,3410,3410,3410,0
20240821,152300,33114930,3410,3410,3410,3410,0
20240821,152200,33114930,3410,3410,3410,3410,0
20240821,152100,33114930,3410,3410,3410,3410,0
20240821,152000,33114930,3410,3410,3410,3410,0
20240821,151900,33114930,3410,3395,3410,3395,4
20240821,151800,33101305,3415,3415,3415,3415,0
20240821,151700,33101305,3415,3415,3415,3415,0
20240821,151600,33101305,3415,3415,3415,3415,0
20240821,151500,33101305,3415,3400,3415,3400,133
20240821,151400,32649075,3415,3415,3415,3415,0
20240821,151300,32649075,3415,3415,3415,3415,0
20240821,151200,32649075,3415,3400,3415,3400,29
20240821,151100,32550345,3405,3405,3405,3405,0
20240821,151000,32550345,3405,3405,3405,3405,0
20240821,150900,32550345,3405,3405,3405,3405,0
20240821,150800,32550345,3405,3405,3405,3405,0
20240821,150700,32550345,3405,3405,3405,3405,0
20240821,150600,32550345,3405,3405,3405,3405,0
20240821,150500,32550345,3405,3405,3405,3405,0
20240821,150400,32550345,3405,3405,3405,3405,0
20240821,150300,32550345,3405,3405,3405,3405,0
20240821,150200,32550345,3405,3405,3405,3405,0
20240821,150100,32550345,3405,3405,3405,3405,0
20240821,150000,32550345,3405,3405,3405,3405,0
20240821,145900,32550345,3405,3405,3405,3405,0
20240821,145800,32550345,3405,3405,3405,3405,0
20240821,145700,32550345,3405,3405,3405,3405,0
20240821,145600,32550345,3405,3405,3405,3405,0
20240821,145500,32550345,3405,3405,3405,3405,0
20240821,145400,32550345,3405,3405,3405,3405,66
20240821,145300,32325615,3405,3405,3405,3405,53
20240821,145200,32145150,3405,3405,3405,3405,0
20240821,145100,32145150,3405,3405,3405,3405,0
20240821,145000,32145150,3405,3405,3405,3405,0
20240821,144900,32145150,3405,3405,3405,3405,1
20240821,144800,32141745,3415,3415,3415,3415,0
20240821,144700,32141745,3415,3405,3415,3405,21
20240821,144600,32070050,3415,3415,3415,3415,0
20240821,144500,32070050,3415,3415,3415,3415,0
20240821,144400,32070050,3415,3415,3415,3415,0
20240821,144300,32070050,3415,3415,3415,3415,0
20240821,144200,32070050,3415,3415,3415,3415,0
20240821,144100,32070050,3415,3415,3415,3415,0
20240821,144000,32070050,3415,3415,3415,3415,0
20240821,143900,32070050,3415,3415,3415,3415,0
20240821,143800,32070050,3415,3415,3415,3415,0
20240821,143700,32070050,3415,3415,3415,3415,0
20240821,143600,32070050,3415,3415,3415,3415,0
20240821,143500,32070050,3415,3415,3415,3415,0
20240821,143400,32070050,3415,3410,3415,3410,2
20240821,143300,32063225,3415,3415,3415,3415,0
20240821,143200,32063225,3415,3410,3415,3410,30
20240821,143100,31960920,3410,3410,3410,3410,0
20240821,143000,31960920,3410,3410,3410,3410,0
20240821,142900,31960920,3410,3410,3410,3410,1
20240821,142800,31957510,3410,3410,3410,3410,0
20240821,142700,31957510,3410,3410,3410,3410,0
20240821,142600,31957510,3410,3410,3410,3410,70
20240821,142500,31718810,3405,3405,3405,3405,30
20240821,142400,31616660,3405,3405,3405,3405,0
20240821,142300,31616660,3405,3400,3405,3400,17
20240821,142200,31558780,3405,3405,3405,3405,0
20240821,142100,31558780,3405,3405,3405,3405,0
20240821,142000,31558780,3405,3405,3405,3405,0
20240821,141900,31558780,3405,3405,3405,3405,0
20240821,141800,31558780,3405,3405,3405,3405,0
20240821,141700,31558780,3405,3405,3405,3405,0
20240821,141600,31558780,3405,3405,3405,3405,0
20240821,141500,31558780,3405,3405,3405,3405,0
20240821,141400,31558780,3405,3400,3405,3400,2
20240821,141300,31551975,3395,3395,3395,3395,712
20240821,141200,29134735,3405,3405,3405,3405,0
20240821,141100,29134735,3405,3405,3405,3405,0
20240821,141000,29134735,3405,3405,3405,3405,0
20240821,140900,29134735,3405,3405,3405,3405,0
20240821,140800,29134735,3405,3405,3405,3405,0
20240821,140700,29134735,3405,3405,3405,3405,0
20240821,140600,29134735,3405,3405,3405,3405,2
20240821,140500,29127925,3395,3395,3395,3395,0
20240821,140400,29127925,3395,3395,3395,3395,0
20240821,140300,29127925,3395,3395,3395,3395,0
20240821,140200,29127925,3395,3395,3395,3395,1
20240821,140100,29124530,3405,3405,3405,3405,0
20240821,140000,29124530,3405,3405,3405,3405,0
20240821,135900,29124530,3405,3405,3405,3405,0
20240821,135800,29124530,3405,3405,3405,3405,0
20240821,135700,29124530,3405,3405,3405,3405,0
20240821,135600,29124530,3405,3405,3405,3405,0
20240821,135500,29124530,3405,3405,3405,3405,0
20240821,135400,29124530,3405,3405,3405,3405,1
20240821,135300,29121125,3395,3395,3395,3395,410
20240821,135200,27729175,3395,3395,3395,3395,0
20240821,135100,27729175,3395,3395,3395,3395,0
20240821,135000,27729175,3395,3395,3395,3395,0
20240821,134900,27729175,3395,3395,3395,3395,0
20240821,134800,27729175,3395,3405,3405,3395,691
20240821,134700,25383080,3410,3410,3410,3410,0
20240821,134600,25383080,3410,3410,3410,3410,0
20240821,134500,25383080,3410,3410,3410,3410,0
20240821,134400,25383080,3410,3410,3410,3410,0
20240821,134300,25383080,3410,3410,3410,3410,0
20240821,134200,25383080,3410,3410,3410,3410,1
20240821,134100,25379670,3410,3410,3410,3410,0
20240821,134000,25379670,3410,3410,3410,3410,0
20240821,133900,25379670,3410,3410,3410,3410,0
20240821,133800,25379670,3410,3410,3410,3410,0
20240821,133700,25379670,3410,3405,3410,3405,7
20240821,133600,25355830,3410,3410,3410,3410,1
20240821,133500,25352420,3410,3410,3410,3410,0
20240821,133400,25352420,3410,3410,3410,3410,0
20240821,133300,25352420,3410,3410,3410,3410,0
20240821,133200,25352420,3410,3410,3410,3410,0
20240821,133100,25352420,3410,3410,3410,3410,0
20240821,133000,25352420,3410,3410,3410,3410,31
20240821,132900,25246710,3415,3415,3415,3415,0
20240821,132800,25246710,3415,3415,3415,3415,0
20240821,132700,25246710,3415,3410,3415,3410,5
20240821,132600,25229655,3410,3410,3410,3410,0
20240821,132500,25229655,3410,3410,3410,3410,0
20240821,132400,25229655,3410,3410,3415,3410,147
20240821,132300,24727810,3415,3415,3415,3415,0
20240821,132200,24727810,3415,3415,3415,3415,0
20240821,132100,24727810,3415,3405,3415,3405,125
20240821,132000,24301595,3405,3405,3405,3405,0
20240821,131900,24301595,3405,3405,3405,3405,0
20240821,131800,24301595,3405,3405,3405,3405,1
20240821,131700,24298190,3410,3405,3410,3405,3
20240821,131600,24287970,3410,3410,3410,3410,0
20240821,131500,24287970,3410,3410,3410,3410,0
20240821,131400,24287970,3410,3410,3410,3410,0
20240821,131300,24287970,3410,3400,3410,3400,10
20240821,131200,24253915,3400,3395,3400,3395,2
20240821,131100,24247120,3405,3405,3405,3405,0
20240821,131000,24247120,3405,3405,3405,3405,0
20240821,130900,24247120,3405,3405,3405,3405,0
20240821,130800,24247120,3405,3405,3405,3405,0
20240821,130700,24247120,3405,3405,3405,3405,0
20240821,130600,24247120,3405,3405,3405,3405,1
20240821,130500,24243715,3400,3400,3400,3400,20
20240821,130400,24175715,3405,3405,3405,3405,0
20240821,130300,24175715,3405,3405,3405,3405,0
20240821,130200,24175715,3405,3405,3405,3405,2
20240821,130100,24168905,3405,3405,3405,3405,0
20240821,130000,24168905,3405,3405,3405,3405,1
20240821,125900,24165500,3405,3405,3405,3405,0
20240821,125800,24165500,3405,3405,3405,3405,295
20240821,125700,23161025,3405,3405,3405,3405,1
20240821,125600,23157620,3405,3405,3405,3405,0
20240821,125500,23157620,3405,3405,3405,3405,0
20240821,125400,23157620,3405,3405,3405,3405,1
20240821,125300,23154215,3405,3405,3405,3405,0
20240821,125200,23154215,3405,3405,3405,3405,0
20240821,125100,23154215,3405,3405,3405,3405,0
20240821,125000,23154215,3405,3405,3405,3405,0
20240821,124900,23154215,3405,3405,3405,3405,0
20240821,124800,23154215,3405,3405,3405,3405,1
20240821,124700,23150810,3395,3395,3395,3395,10
20240821,124600,23116860,3400,3405,3405,3400,53
20240821,124500,22936650,3405,3405,3405,3405,0
20240821,124400,22936650,3405,3405,3405,3405,0
20240821,124300,22936650,3405,3405,3405,3405,0
20240821,124200,22936650,3405,3405,3405,3405,1
20240821,124100,22933245,3405,3405,3405,3405,0
20240821,124000,22933245,3405,3405,3405,3405,0
20240821,123900,22933245,3405,3405,3405,3405,0
20240821,123800,22933245,3405,3405,3405,3405,0
20240821,123700,22933245,3405,3405,3405,3405,0
20240821,123600,22933245,3405,3405,3405,3405,1
20240821,123500,22929840,3410,3410,3410,3410,0
20240821,123400,22929840,3410,3410,3410,3410,0
20240821,123300,22929840,3410,3410,3410,3410,0
20240821,123200,22929840,3410,3410,3410,3410,0
20240821,123100,22929840,3410,3410,3410,3410,0
20240821,123000,22929840,3410,3410,3410,3410,1
20240821,122900,22926430,3400,3400,3400,3400,1
20240821,122800,22923030,3410,3410,3410,3410,10
20240821,122700,22888930,3410,3410,3410,3410,0
20240821,122600,22888930,3410,3410,3410,3410,0
20240821,122500,22888930,3410,3410,3410,3410,0
20240821,122400,22888930,3410,3410,3410,3410,1
20240821,122300,22885520,3410,3405,3410,3405,11
20240821,122200,22848055,3405,3405,3405,3405,0
20240821,122100,22848055,3405,3405,3405,3405,0
20240821,122000,22848055,3405,3405,3405,3405,0
20240821,121900,22848055,3405,3405,3405,3405,0
20240821,121800,22848055,3405,3405,3405,3405,1
20240821,121700,22844650,3415,3415,3415,3415,0
20240821,121600,22844650,3415,3415,3415,3415,0
20240821,121500,22844650,3415,3415,3415,3415,0
20240821,121400,22844650,3415,3415,3415,3415,0
20240821,121300,22844650,3415,3405,3415,3405,2
20240821,121200,22837830,3405,3410,3410,3405,3
20240821,121100,22827605,3415,3415,3415,3415,0
20240821,121000,22827605,3415,3415,3415,3415,0
20240821,120900,22827605,3415,3415,3415,3415,0
20240821,120800,22827605,3415,3405,3415,3405,3
20240821,120700,22817375,3410,3410,3410,3410,0
20240821,120600,22817375,3410,3410,3410,3410,1
20240821,120500,22813965,3400,3400,3400,3400,750
20240821,120400,20263965,3405,3405,3405,3405,0
20240821,120300,20263965,3405,3405,3405,3405,0
20240821,120200,20263965,3405,3405,3405,3405,0
20240821,120100,20263965,3405,3405,3405,3405,0
20240821,120000,20263965,3405,3415,3415,3405,304
20240821,115900,19228835,3420,3420,3420,3420,0
20240821,115800,19228835,3420,3420,3420,3420,0
20240821,115700,19228835,3420,3420,3420,3420,0
20240821,115600,19228835,3420,3420,3420,3420,0
20240821,115500,19228835,3420,3420,3420,3420,0
20240821,115400,19228835,3420,3420,3420,3420,0
20240821,115300,19228835,3420,3420,3420,3420,0
20240821,115200,19228835,3420,3420,3420,3420,0
20240821,115100,19228835,3420,3420,3420,3420,0
20240821,115000,19228835,3420,3420,3420,3420,0
20240821,114900,19228835,3420,3420,3420,3420,0
20240821,114800,19228835,3420,3420,3420,3420,0
20240821,114700,19228835,3420,3420,3420,3420,0
20240821,114600,19228835,3420,3420,3420,3420,0
20240821,114500,19228835,3420,3420,3420,3420,0
20240821,114400,19228835,3420,3415,3420,3415,25
20240821,114300,19143450,3420,3420,3420,3420,0
20240821,114200,19143450,3420,3420,3420,3420,0
20240821,114100,19143450,3420,3420,3420,3420,0
20240821,114000,19143450,3420,3420,3420,3420,0
20240821,113900,19143450,3420,3420,3420,3420,0
20240821,113800,19143450,3420,3420,3420,3420,20
20240821,113700,19075050,3420,3420,3420,3420,0
20240821,113600,19075050,3420,3410,3420,3405,43
20240821,113500,18928595,3420,3420,3420,3420,0
20240821,113400,18928595,3420,3420,3420,3420,0
20240821,113300,18928595,3420,3420,3420,3420,61
20240821,113200,18719975,3420,3420,3420,3420,0
20240821,113100,18719975,3420,3415,3420,3415,4
20240821,113000,18706305,3420,3420,3420,3420,0
20240821,112900,18706305,3420,3420,3420,3420,0
20240821,112800,18706305,3420,3420,3420,3420,0
20240821,112700,18706305,3420,3420,3420,3420,0
20240821,112600,18706305,3420,3420,3420,3420,0
20240821,112500,18706305,3420,3420,3420,3420,0
20240821,112400,18706305,3420,3420,3420,3420,0
20240821,112300,18706305,3420,3420,3420,3420,0
20240821,112200,18706305,3420,3420,3420,3420,1
20240821,112100,18702885,3410,3410,3410,3410,0
20240821,112000,18702885,3410,3410,3410,3410,0
20240821,111900,18702885,3410,3410,3410,3410,0
20240821,111800,18702885,3410,3410,3410,3410,18
20240821,111700,18641505,3425,3425,3425,3425,0
20240821,111600,18641505,3425,3425,3425,3425,0
20240821,111500,18641505,3425,3425,3425,3425,0
20240821,111400,18641505,3425,3425,3425,3425,0
20240821,111300,18641505,3425,3425,3425,3425,0
20240821,111200,18641505,3425,3425,3425,3425,0
20240821,111100,18641505,3425,3425,3425,3425,0
20240821,111000,18641505,3425,3425,3425,3425,0
20240821,110900,18641505,3425,3425,3425,3425,0
20240821,110800,18641505,3425,3425,3425,3425,0
20240821,110700,18641505,3425,3425,3425,3425,0
20240821,110600,18641505,3425,3425,3425,3425,0
20240821,110500,18641505,3425,3425,3425,3425,0
20240821,110400,18641505,3425,3425,3425,3425,0
20240821,110300,18641505,3425,3425,3425,3425,0
20240821,110200,18641505,3425,3425,3425,3425,0
20240821,110100,18641505,3425,3425,3425,3425,0
20240821,110000,18641505,3425,3425,3425,3425,0
20240821,105900,18641505,3425,3425,3425,3425,0
20240821,105800,18641505,3425,3425,3425,3425,0
20240821,105700,18641505,3425,3425,3425,3425,0
20240821,105600,18641505,3425,3425,3425,3425,0
20240821,105500,18641505,3425,3425,3425,3425,0
20240821,105400,18641505,3425,3425,3430,3425,13
20240821,105300,18596970,3420,3420,3420,3420,0
20240821,105200,18596970,3420,3415,3420,3415,140
20240821,105100,18118175,3420,3420,3420,3420,0
20240821,105000,18118175,3420,3420,3420,3420,200
20240821,104900,17434175,3420,3420,3420,3420,0
20240821,104800,17434175,3420,3420,3420,3420,0
20240821,104700,17434175,3420,3420,3420,3420,0
20240821,104600,17434175,3420,3420,3420,3420,0
20240821,104500,17434175,3420,3410,3420,3410,3
20240821,104400,17423930,3400,3400,3400,3400,0
20240821,104300,17423930,3400,3400,3400,3400,0
20240821,104200,17423930,3400,3400,3400,3400,0
20240821,104100,17423930,3400,3400,3400,3400,0
20240821,104000,17423930,3400,3400,3400,3400,0
20240821,103900,17423930,3400,3400,3400,3400,1
20240821,103800,17420530,3405,3405,3405,3405,0
20240821,103700,17420530,3405,3405,3405,3405,27
20240821,103600,17328595,3420,3420,3420,3420,0
20240821,103500,17328595,3420,3420,3420,3420,10
20240821,103400,17294395,3420,3420,3420,3420,0
20240821,103300,17294395,3420,3415,3420,3415,32
20240821,103200,17185105,3420,3415,3420,3415,2
20240821,103100,17178270,3420,3420,3420,3420,0
20240821,103000,17178270,3420,3420,3420,3420,0
20240821,102900,17178270,3420,3420,3420,3420,0
20240821,102800,17178270,3420,3420,3420,3420,0
20240821,102700,17178270,3420,3415,3420,3415,90
20240821,102600,16870525,3415,3415,3415,3415,0
20240821,102500,16870525,3415,3415,3415,3415,0
20240821,102400,16870525,3415,3415,3415,3415,0
20240821,102300,16870525,3415,3415,3415,3415,0
20240821,102200,16870525,3415,3415,3415,3415,1
20240821,102100,16867110,3405,3405,3405,3405,96
20240821,102000,16540230,3420,3420,3420,3420,0
20240821,101900,16540230,3420,3420,3420,3420,0
20240821,101800,16540230,3420,3420,3420,3420,0
20240821,101700,16540230,3420,3420,3420,3420,2
20240821,101600,16533390,3415,3405,3415,3405,89
20240821,101500,16230130,3405,3405,3405,3405,58
20240821,101400,16032640,3410,3410,3410,3410,0
20240821,101300,16032640,3410,3410,3410,3410,0
20240821,101200,16032640,3410,3410,3410,3410,0
20240821,101100,16032640,3410,3410,3410,3410,0
20240821,101000,16032640,3410,3410,3410,3410,0
20240821,100900,16032640,3410,3410,3410,3410,0
20240821,100800,16032640,3410,3410,3410,3410,0
20240821,100700,16032640,3410,3410,3410,3410,1
20240821,100600,16029230,3415,3415,3415,3415,0
20240821,100500,16029230,3415,3410,3415,3410,127
20240821,100400,15595660,3405,3405,3405,3405,5
20240821,100300,15578635,3400,3400,3400,3400,0
20240821,100200,15578635,3400,3400,3400,3400,74
20240821,100100,15327035,3415,3415,3415,3415,0
20240821,100000,15327035,3415,3415,3415,3415,0
20240821,095900,15327035,3415,3415,3415,3415,0
20240821,095800,15327035,3415,3415,3415,3415,0
20240821,095700,15327035,3415,3415,3415,3415,0
20240821,095600,15327035,3415,3410,3415,3410,3
20240821,095500,15316800,3415,3415,3415,3415,0
20240821,095400,15316800,3415,3415,3415,3415,0
20240821,095300,15316800,3415,3415,3415,3415,0
20240821,095200,15316800,3415,3415,3415,3415,2
20240821,095100,15309970,3420,3420,3420,3420,0
20240821,095000,15309970,3420,3420,3420,3420,0
20240821,094900,15309970,3420,3400,3420,3400,30
20240821,094800,15207570,3405,3405,3405,3405,1
20240821,094700,15204165,3405,3405,3405,3405,3
20240821,094600,15193950,3405,3405,3405,3405,1
20240821,094500,15190545,3405,3405,3405,3405,0
20240821,094400,15190545,3405,3405,3405,3405,10
20240821,094300,15156495,3385,3395,3395,3385,1937
20240821,094200,8597620,3400,3400,3400,3400,1
20240821,094100,8594220,3420,3420,3420,3420,0
20240821,094000,8594220,3420,3420,3420,3420,0
20240821,093900,8594220,3420,3420,3420,3420,0
20240821,093800,8594220,3420,3420,3420,3420,0
20240821,093700,8594220,3420,3405,3420,3405,70
20240821,093600,8355735,3405,3405,3405,3405,2
20240821,093500,8348925,3380,3380,3380,3380,390
20240821,093400,7030725,3385,3395,3395,3385,380
20240821,093300,5744065,3400,3400,3400,3400,600
20240821,093200,3704065,3415,3405,3415,3400,30
20240821,093100,3601905,3420,3420,3420,3420,0
20240821,093000,3601905,3420,3420,3420,3415,3
20240821,092900,3591650,3420,3415,3420,3415,20
20240821,092800,3523340,3415,3415,3415,3415,1
20240821,092700,3519925,3415,3415,3415,3415,0
20240821,092600,3519925,3415,3415,3415,3415,0
20240821,092500,3519925,3415,3415,3415,3415,0
20240821,092400,3519925,3415,3415,3415,3415,0
20240821,092300,3519925,3415,3415,3415,3415,0
20240821,092200,3519925,3415,3415,3415,3415,0
20240821,092100,3519925,3415,3415,3415,3415,0
20240821,092000,3519925,3415,3400,3415,3400,102
20240821,091900,3173095,3400,3400,3415,3400,182
20240821,091800,2552880,3405,3410,3410,3405,33
20240821,091700,2440470,3415,3425,3425,3415,76
20240821,091600,2180805,3430,3430,3430,3430,109
20240821,091500,1806935,3435,3435,3435,3435,0
20240821,091400,1806935,3435,3450,3450,3435,10
20240821,091300,1772545,3455,3455,3455,3455,28
20240821,091200,1675805,3450,3450,3450,3450,0
20240821,091100,1675805,3450,3450,3450,3450,141
20240821,091000,1189355,3445,3430,3445,3430,20
20240821,090900,1120580,3425,3425,3425,3425,0
20240821,090800,1120580,3425,3425,3425,3425,0
20240821,090700,1120580,3425,3425,3425,3425,0
20240821,090600,1120580,3425,3425,3425,3425,94
20240821,090500,798630,3430,3425,3430,3425,8
20240821,090400,771220,3430,3425,3430,3425,102
20240821,090300,421860,3430,3430,3430,3430,0
20240821,090200,421860,3430,3430,3430,3430,2
20240821,090100,415000,3420,3425,3425,3420,4
20240821,090000,401310,3430,3430,3430,3430,117