KissMeData/318160/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,210600,45440470,3330,3330,3330,3330,112
20240820,210500,45440470,3330,3330,3330,3330,0
20240820,210400,45440470,3330,3330,3330,3330,0
20240820,210300,45440470,3330,3330,3330,3330,0
20240820,210200,45440470,3330,3330,3330,3330,0
20240820,210100,45440470,3330,3330,3330,3330,0
20240820,210000,45440470,3330,3330,3330,3330,0
20240820,205900,45440470,3330,3330,3330,3330,0
20240820,205800,45440470,3330,3330,3330,3330,0
20240820,205700,45440470,3330,3330,3330,3330,0
20240820,205600,45440470,3330,3330,3330,3330,0
20240820,205500,45440470,3330,3330,3330,3330,0
20240820,205400,45440470,3330,3330,3330,3330,0
20240820,205300,45440470,3330,3330,3330,3330,0
20240820,205200,45440470,3330,3330,3330,3330,0
20240820,205100,45440470,3330,3330,3330,3330,0
20240820,205000,45440470,3330,3330,3330,3330,0
20240820,204900,45440470,3330,3330,3330,3330,0
20240820,204800,45440470,3330,3330,3330,3330,0
20240820,204700,45440470,3330,3330,3330,3330,0
20240820,204600,45440470,3330,3330,3330,3330,0
20240820,204500,45440470,3330,3330,3330,3330,0
20240820,204400,45440470,3330,3330,3330,3330,0
20240820,204300,45440470,3330,3330,3330,3330,0
20240820,204200,45440470,3330,3330,3330,3330,0
20240820,204100,45440470,3330,3330,3330,3330,0
20240820,204000,45440470,3330,3330,3330,3330,0
20240820,203900,45440470,3330,3330,3330,3330,0
20240820,203800,45440470,3330,3330,3330,3330,0
20240820,203700,45440470,3330,3330,3330,3330,0
20240820,203600,45440470,3330,3330,3330,3330,112
20240820,203500,45440470,3330,3330,3330,3330,0
20240820,203400,45440470,3330,3330,3330,3330,0
20240820,203300,45440470,3330,3330,3330,3330,0
20240820,203200,45440470,3330,3330,3330,3330,0
20240820,203100,45440470,3330,3330,3330,3330,0
20240820,203000,45440470,3330,3330,3330,3330,0
20240820,202900,45440470,3330,3330,3330,3330,0
20240820,202800,45440470,3330,3330,3330,3330,0
20240820,202700,45440470,3330,3330,3330,3330,0
20240820,202600,45440470,3330,3330,3330,3330,0
20240820,202500,45440470,3330,3330,3330,3330,0
20240820,202400,45440470,3330,3330,3330,3330,0
20240820,202300,45440470,3330,3330,3330,3330,0
20240820,202200,45440470,3330,3330,3330,3330,0
20240820,202100,45440470,3330,3330,3330,3330,0
20240820,202000,45440470,3330,3330,3330,3330,0
20240820,201900,45440470,3330,3330,3330,3330,0
20240820,201800,45440470,3330,3330,3330,3330,0
20240820,201700,45440470,3330,3330,3330,3330,0
20240820,201600,45440470,3330,3330,3330,3330,0
20240820,201500,45440470,3330,3330,3330,3330,0
20240820,201400,45440470,3330,3330,3330,3330,0
20240820,201300,45440470,3330,3330,3330,3330,0
20240820,201200,45440470,3330,3330,3330,3330,0
20240820,201100,45440470,3330,3330,3330,3330,0
20240820,201000,45440470,3330,3330,3330,3330,0
20240820,200900,45440470,3330,3330,3330,3330,0
20240820,200800,45440470,3330,3330,3330,3330,0
20240820,200700,45440470,3330,3330,3330,3330,0
20240820,200600,45440470,3330,3330,3330,3330,112
20240820,200500,45440470,3330,3330,3330,3330,0
20240820,200400,45440470,3330,3330,3330,3330,0
20240820,200300,45440470,3330,3330,3330,3330,0
20240820,200200,45440470,3330,3330,3330,3330,0
20240820,200100,45440470,3330,3330,3330,3330,0
20240820,200000,45440470,3330,3330,3330,3330,0
20240820,195900,45440470,3330,3330,3330,3330,0
20240820,195800,45440470,3330,3330,3330,3330,0
20240820,195700,45440470,3330,3330,3330,3330,0
20240820,195600,45440470,3330,3330,3330,3330,0
20240820,195500,45440470,3330,3330,3330,3330,0
20240820,195400,45440470,3330,3330,3330,3330,0
20240820,195300,45440470,3330,3330,3330,3330,0
20240820,195200,45440470,3330,3330,3330,3330,0
20240820,195100,45440470,3330,3330,3330,3330,0
20240820,195000,45440470,3330,3330,3330,3330,0
20240820,194900,45440470,3330,3330,3330,3330,0
20240820,194800,45440470,3330,3330,3330,3330,0
20240820,194700,45440470,3330,3330,3330,3330,0
20240820,194600,45440470,3330,3330,3330,3330,0
20240820,194500,45440470,3330,3330,3330,3330,0
20240820,194400,45440470,3330,3330,3330,3330,0
20240820,194300,45440470,3330,3330,3330,3330,0
20240820,194200,45440470,3330,3330,3330,3330,0
20240820,194100,45440470,3330,3330,3330,3330,0
20240820,194000,45440470,3330,3330,3330,3330,0
20240820,193900,45440470,3330,3330,3330,3330,0
20240820,193800,45440470,3330,3330,3330,3330,0
20240820,193700,45440470,3330,3330,3330,3330,0
20240820,193600,45440470,3330,3330,3330,3330,112
20240820,193500,45440470,3330,3330,3330,3330,0
20240820,193400,45440470,3330,3330,3330,3330,0
20240820,193300,45440470,3330,3330,3330,3330,0
20240820,193200,45440470,3330,3330,3330,3330,0
20240820,193100,45440470,3330,3330,3330,3330,0
20240820,193000,45440470,3330,3330,3330,3330,0
20240820,192900,45440470,3330,3330,3330,3330,0
20240820,192800,45440470,3330,3330,3330,3330,0
20240820,192700,45440470,3330,3330,3330,3330,0
20240820,192600,45440470,3330,3330,3330,3330,0
20240820,192500,45440470,3330,3330,3330,3330,0
20240820,192400,45440470,3330,3330,3330,3330,0
20240820,192300,45440470,3330,3330,3330,3330,0
20240820,192200,45440470,3330,3330,3330,3330,0
20240820,192100,45440470,3330,3330,3330,3330,0
20240820,192000,45440470,3330,3330,3330,3330,0
20240820,191900,45440470,3330,3330,3330,3330,0
20240820,191800,45440470,3330,3330,3330,3330,0
20240820,191700,45440470,3330,3330,3330,3330,0
20240820,191600,45440470,3330,3330,3330,3330,0
20240820,191500,45440470,3330,3330,3330,3330,0
20240820,191400,45440470,3330,3330,3330,3330,0
20240820,191300,45440470,3330,3330,3330,3330,0
20240820,191200,45440470,3330,3330,3330,3330,0
20240820,191100,45440470,3330,3330,3330,3330,0
20240820,191000,45440470,3330,3330,3330,3330,0
20240820,190900,45440470,3330,3330,3330,3330,0
20240820,190800,45440470,3330,3330,3330,3330,0
20240820,190700,45440470,3330,3330,3330,3330,0
20240820,190600,45440470,3330,3330,3330,3330,112
20240820,190500,45440470,3330,3330,3330,3330,0
20240820,190400,45440470,3330,3330,3330,3330,0
20240820,190300,45440470,3330,3330,3330,3330,0
20240820,190200,45440470,3330,3330,3330,3330,0
20240820,190100,45440470,3330,3330,3330,3330,0
20240820,190000,45440470,3330,3330,3330,3330,0
20240820,185900,45440470,3330,3330,3330,3330,0
20240820,185800,45440470,3330,3330,3330,3330,0
20240820,185700,45440470,3330,3330,3330,3330,0
20240820,185600,45440470,3330,3330,3330,3330,0
20240820,185500,45440470,3330,3330,3330,3330,0
20240820,185400,45440470,3330,3330,3330,3330,0
20240820,185300,45440470,3330,3330,3330,3330,0
20240820,185200,45440470,3330,3330,3330,3330,0
20240820,185100,45440470,3330,3330,3330,3330,0
20240820,185000,45440470,3330,3330,3330,3330,0
20240820,184900,45440470,3330,3330,3330,3330,0
20240820,184800,45440470,3330,3330,3330,3330,0
20240820,184700,45440470,3330,3330,3330,3330,0
20240820,184600,45440470,3330,3330,3330,3330,0
20240820,184500,45440470,3330,3330,3330,3330,0
20240820,184400,45440470,3330,3330,3330,3330,0
20240820,184300,45440470,3330,3330,3330,3330,0
20240820,184200,45440470,3330,3330,3330,3330,0
20240820,184100,45440470,3330,3330,3330,3330,0
20240820,184000,45440470,3330,3330,3330,3330,0
20240820,183900,45440470,3330,3330,3330,3330,0
20240820,183800,45440470,3330,3330,3330,3330,0
20240820,183700,45440470,3330,3330,3330,3330,0
20240820,183600,45440470,3330,3330,3330,3330,112
20240820,183500,45440470,3330,3330,3330,3330,0
20240820,183400,45440470,3330,3330,3330,3330,0
20240820,183300,45440470,3330,3330,3330,3330,0
20240820,183200,45440470,3330,3330,3330,3330,0
20240820,183100,45440470,3330,3330,3330,3330,0
20240820,183000,45440470,3330,3330,3330,3330,0
20240820,182900,45440470,3330,3330,3330,3330,0
20240820,182800,45440470,3330,3330,3330,3330,0
20240820,182700,45440470,3330,3330,3330,3330,0
20240820,182600,45440470,3330,3330,3330,3330,0
20240820,182500,45440470,3330,3330,3330,3330,0
20240820,182400,45440470,3330,3330,3330,3330,0
20240820,182300,45440470,3330,3330,3330,3330,0
20240820,182200,45440470,3330,3330,3330,3330,0
20240820,182100,45440470,3330,3330,3330,3330,0
20240820,182000,45440470,3330,3330,3330,3330,0
20240820,181900,45440470,3330,3330,3330,3330,0
20240820,181800,45440470,3330,3330,3330,3330,0
20240820,181700,45440470,3330,3330,3330,3330,0
20240820,181600,45440470,3330,3330,3330,3330,0
20240820,181500,45440470,3330,3330,3330,3330,0
20240820,181400,45440470,3330,3330,3330,3330,0
20240820,181300,45440470,3330,3330,3330,3330,0
20240820,181200,45440470,3330,3330,3330,3330,0
20240820,181100,45440470,3330,3330,3330,3330,0
20240820,181000,45440470,3330,3330,3330,3330,0
20240820,180900,45440470,3330,3330,3330,3330,0
20240820,180800,45440470,3330,3330,3330,3330,0
20240820,180700,45440470,3330,3330,3330,3330,0
20240820,180600,45440470,3330,3330,3330,3330,112
20240820,180500,45440470,3330,3330,3330,3330,0
20240820,180400,45440470,3330,3330,3330,3330,0
20240820,180300,45440470,3330,3330,3330,3330,0
20240820,180200,45440470,3330,3330,3330,3330,0
20240820,180100,45440470,3330,3330,3330,3330,0
20240820,180000,45440470,3330,3330,3330,3330,0
20240820,175900,45440470,3330,3330,3330,3330,0
20240820,175800,45440470,3330,3330,3330,3330,0
20240820,175700,45440470,3330,3330,3330,3330,0
20240820,175600,45440470,3330,3330,3330,3330,0
20240820,175500,45440470,3330,3330,3330,3330,0
20240820,175400,45440470,3330,3330,3330,3330,0
20240820,175300,45440470,3330,3330,3330,3330,0
20240820,175200,45440470,3330,3330,3330,3330,0
20240820,175100,45440470,3330,3330,3330,3330,0
20240820,175000,45440470,3330,3330,3330,3330,0
20240820,174900,45440470,3330,3330,3330,3330,0
20240820,174800,45440470,3330,3330,3330,3330,0
20240820,174700,45440470,3330,3330,3330,3330,0
20240820,174600,45440470,3330,3330,3330,3330,0
20240820,174500,45440470,3330,3330,3330,3330,0
20240820,174400,45440470,3330,3330,3330,3330,0
20240820,174300,45440470,3330,3330,3330,3330,0
20240820,174200,45440470,3330,3330,3330,3330,0
20240820,174100,45440470,3330,3330,3330,3330,0
20240820,174000,45440470,3330,3330,3330,3330,0
20240820,173900,45440470,3330,3330,3330,3330,0
20240820,173800,45440470,3330,3330,3330,3330,0
20240820,173700,45440470,3330,3330,3330,3330,0
20240820,173600,45440470,3330,3330,3330,3330,112
20240820,173500,45440470,3330,3330,3330,3330,0
20240820,173400,45440470,3330,3330,3330,3330,0
20240820,173300,45440470,3330,3330,3330,3330,0
20240820,173200,45440470,3330,3330,3330,3330,0
20240820,173100,45440470,3330,3330,3330,3330,0
20240820,173000,45440470,3330,3330,3330,3330,0
20240820,172900,45440470,3330,3330,3330,3330,0
20240820,172800,45440470,3330,3330,3330,3330,0
20240820,172700,45440470,3330,3330,3330,3330,0
20240820,172600,45440470,3330,3330,3330,3330,0
20240820,172500,45440470,3330,3330,3330,3330,0
20240820,172400,45440470,3330,3330,3330,3330,0
20240820,172300,45440470,3330,3330,3330,3330,0
20240820,172200,45440470,3330,3330,3330,3330,0
20240820,172100,45440470,3330,3330,3330,3330,0
20240820,172000,45440470,3330,3330,3330,3330,0
20240820,171900,45440470,3330,3330,3330,3330,0
20240820,171800,45440470,3330,3330,3330,3330,0
20240820,171700,45440470,3330,3330,3330,3330,0
20240820,171600,45440470,3330,3330,3330,3330,0
20240820,171500,45440470,3330,3330,3330,3330,0
20240820,171400,45440470,3330,3330,3330,3330,0
20240820,171300,45440470,3330,3330,3330,3330,0
20240820,171200,45440470,3330,3330,3330,3330,0
20240820,171100,45440470,3330,3330,3330,3330,0
20240820,171000,45440470,3330,3330,3330,3330,0
20240820,170900,45440470,3330,3330,3330,3330,0
20240820,170800,45440470,3330,3330,3330,3330,0
20240820,170700,45440470,3330,3330,3330,3330,0
20240820,170600,45440470,3330,3330,3330,3330,112
20240820,170500,45440470,3330,3330,3330,3330,0
20240820,170400,45440470,3330,3330,3330,3330,0
20240820,170300,45440470,3330,3330,3330,3330,0
20240820,170200,45440470,3330,3330,3330,3330,0
20240820,170100,45440470,3330,3330,3330,3330,0
20240820,170000,45440470,3330,3330,3330,3330,0
20240820,165900,45440470,3330,3330,3330,3330,0
20240820,165800,45440470,3330,3330,3330,3330,0
20240820,165700,45440470,3330,3330,3330,3330,0
20240820,165600,45440470,3330,3330,3330,3330,0
20240820,165500,45440470,3330,3330,3330,3330,0
20240820,165400,45440470,3330,3330,3330,3330,0
20240820,165300,45440470,3330,3330,3330,3330,0
20240820,165200,45440470,3330,3330,3330,3330,0
20240820,165100,45440470,3330,3330,3330,3330,0
20240820,165000,45440470,3330,3330,3330,3330,0
20240820,164900,45440470,3330,3330,3330,3330,0
20240820,164800,45440470,3330,3330,3330,3330,0
20240820,164700,45440470,3330,3330,3330,3330,0
20240820,164600,45440470,3330,3330,3330,3330,0
20240820,164500,45440470,3330,3330,3330,3330,0
20240820,164400,45440470,3330,3330,3330,3330,0
20240820,164300,45440470,3330,3330,3330,3330,0
20240820,164200,45440470,3330,3330,3330,3330,0
20240820,164100,45440470,3330,3330,3330,3330,0
20240820,164000,45440470,3330,3330,3330,3330,0
20240820,163900,45440470,3330,3330,3330,3330,0
20240820,163800,45440470,3330,3330,3330,3330,0
20240820,163700,45440470,3330,3330,3330,3330,0
20240820,163600,45440470,3330,3330,3330,3330,112
20240820,163500,45440470,3330,3330,3330,3330,0
20240820,163400,45440470,3330,3330,3330,3330,0
20240820,163300,45440470,3330,3330,3330,3330,0
20240820,163200,45440470,3330,3330,3330,3330,0
20240820,163100,45440470,3330,3330,3330,3330,0
20240820,163000,45440470,3330,3330,3330,3330,0
20240820,162900,45440470,3330,3330,3330,3330,0
20240820,162800,45440470,3330,3330,3330,3330,0
20240820,162700,45440470,3330,3330,3330,3330,0
20240820,162600,45440470,3330,3330,3330,3330,0
20240820,162500,45440470,3330,3330,3330,3330,0
20240820,162400,45440470,3330,3330,3330,3330,0
20240820,162300,45440470,3330,3330,3330,3330,0
20240820,162200,45440470,3330,3330,3330,3330,0
20240820,162100,45440470,3330,3330,3330,3330,0
20240820,162000,45440470,3330,3330,3330,3330,0
20240820,161900,45440470,3330,3330,3330,3330,0
20240820,161800,45440470,3330,3330,3330,3330,0
20240820,161700,45440470,3330,3330,3330,3330,0
20240820,161600,45440470,3330,3330,3330,3330,0
20240820,161500,45440470,3330,3330,3330,3330,0
20240820,161400,45440470,3330,3330,3330,3330,0
20240820,161300,45440470,3330,3330,3330,3330,0
20240820,161200,45440470,3330,3330,3330,3330,0
20240820,161100,45440470,3330,3330,3330,3330,0
20240820,161000,45440470,3330,3330,3330,3330,0
20240820,160900,45440470,3330,3330,3330,3330,0
20240820,160800,45440470,3330,3330,3330,3330,0
20240820,160700,45440470,3330,3330,3330,3330,0
20240820,160600,45440470,3330,3330,3330,3330,112
20240820,160500,45440470,3330,3330,3330,3330,0
20240820,160400,45440470,3330,3330,3330,3330,0
20240820,160300,45440470,3330,3330,3330,3330,0
20240820,160200,45440470,3330,3330,3330,3330,0
20240820,160100,45440470,3330,3330,3330,3330,0
20240820,160000,45440470,3330,3330,3330,3330,0
20240820,155900,45440470,3330,3330,3330,3330,0
20240820,155800,45440470,3330,3330,3330,3330,0
20240820,155700,45440470,3330,3330,3330,3330,0
20240820,155600,45440470,3330,3330,3330,3330,0
20240820,155500,45440470,3330,3330,3330,3330,0
20240820,155400,45440470,3330,3330,3330,3330,0
20240820,155300,45440470,3330,3330,3330,3330,0
20240820,155200,45440470,3330,3330,3330,3330,0
20240820,155100,45440470,3330,3330,3330,3330,0
20240820,155000,45440470,3330,3330,3330,3330,0
20240820,154900,45440470,3330,3330,3330,3330,0
20240820,154800,45440470,3330,3330,3330,3330,0
20240820,154700,45440470,3330,3330,3330,3330,0
20240820,154600,45440470,3330,3330,3330,3330,0
20240820,154500,45440470,3330,3330,3330,3330,0
20240820,154400,45440470,3330,3330,3330,3330,0
20240820,154300,45440470,3330,3330,3330,3330,0
20240820,154200,45440470,3330,3330,3330,3330,0
20240820,154100,45440470,3330,3330,3330,3330,0
20240820,154000,45440470,3330,3330,3330,3330,0
20240820,153900,45440470,3330,3330,3330,3330,0
20240820,153800,45440470,3330,3330,3330,3330,0
20240820,153700,45440470,3330,3330,3330,3330,0
20240820,153600,45440470,3330,3330,3330,3330,112
20240820,153500,45440470,3330,3330,3330,3330,0
20240820,153400,45440470,3330,3330,3330,3330,0
20240820,153300,45440470,3330,3330,3330,3330,0
20240820,153200,45440470,3330,3330,3330,3330,0
20240820,153100,45440470,3330,3330,3330,3330,0
20240820,153000,45440470,3330,3330,3330,3330,112
20240820,152900,45067510,3305,3305,3305,3305,0
20240820,152800,45067510,3305,3305,3305,3305,0
20240820,152700,45067510,3305,3305,3305,3305,0
20240820,152600,45067510,3305,3305,3305,3305,0
20240820,152500,45067510,3305,3305,3305,3305,0
20240820,152400,45067510,3305,3305,3305,3305,0
20240820,152300,45067510,3305,3305,3305,3305,0
20240820,152200,45067510,3305,3305,3305,3305,0
20240820,152100,45067510,3305,3305,3305,3305,0
20240820,152000,45067510,3305,3305,3305,3305,0
20240820,151900,45067510,3305,3305,3305,3305,0
20240820,151800,45067510,3305,3305,3305,3305,127
20240820,151700,44647775,3305,3305,3305,3305,50
20240820,151600,44482525,3330,3325,3330,3325,46
20240820,151500,44329565,3325,3325,3325,3325,0
20240820,151400,44329565,3325,3325,3325,3325,0
20240820,151300,44329565,3325,3325,3325,3325,0
20240820,151200,44329565,3325,3325,3325,3325,0
20240820,151100,44329565,3325,3325,3325,3325,0
20240820,151000,44329565,3325,3325,3325,3325,0
20240820,150900,44329565,3325,3325,3325,3325,0
20240820,150800,44329565,3325,3325,3325,3325,0
20240820,150700,44329565,3325,3325,3325,3325,0
20240820,150600,44329565,3325,3325,3325,3325,0
20240820,150500,44329565,3325,3325,3325,3325,30
20240820,150400,44229815,3325,3325,3325,3325,0
20240820,150300,44229815,3325,3325,3325,3325,0
20240820,150200,44229815,3325,3325,3325,3325,5
20240820,150100,44213190,3305,3305,3305,3305,0
20240820,150000,44213190,3305,3305,3305,3305,0
20240820,145900,44213190,3305,3305,3305,3305,2
20240820,145800,44206580,3305,3325,3325,3305,132
20240820,145700,43767700,3305,3305,3305,3305,0
20240820,145600,43767700,3305,3305,3305,3305,106
20240820,145500,43417370,3310,3310,3310,3310,499
20240820,145400,41765680,3295,3295,3295,3295,0
20240820,145300,41765680,3295,3295,3295,3295,0
20240820,145200,41765680,3295,3295,3295,3295,0
20240820,145100,41765680,3295,3295,3295,3295,0
20240820,145000,41765680,3295,3295,3295,3295,0
20240820,144900,41765680,3295,3295,3295,3295,51
20240820,144800,41597635,3295,3295,3295,3295,0
20240820,144700,41597635,3295,3310,3310,3295,2
20240820,144600,41591030,3300,3300,3300,3300,211
20240820,144500,40894730,3300,3300,3300,3300,75
20240820,144400,40647230,3295,3295,3295,3295,0
20240820,144300,40647230,3295,3295,3295,3295,0
20240820,144200,40647230,3295,3295,3295,3295,0
20240820,144100,40647230,3295,3295,3295,3295,0
20240820,144000,40647230,3295,3295,3295,3295,0
20240820,143900,40647230,3295,3295,3295,3295,0
20240820,143800,40647230,3295,3295,3295,3295,0
20240820,143700,40647230,3295,3295,3295,3295,0
20240820,143600,40647230,3295,3295,3295,3295,0
20240820,143500,40647230,3295,3295,3295,3295,174
20240820,143400,40073900,3290,3290,3290,3290,3
20240820,143300,40064030,3285,3285,3285,3285,0
20240820,143200,40064030,3285,3285,3285,3285,0
20240820,143100,40064030,3285,3285,3285,3285,0
20240820,143000,40064030,3285,3285,3285,3285,0
20240820,142900,40064030,3285,3285,3285,3285,0
20240820,142800,40064030,3285,3285,3285,3285,0
20240820,142700,40064030,3285,3285,3285,3285,0
20240820,142600,40064030,3285,3285,3285,3285,0
20240820,142500,40064030,3285,3285,3285,3285,730
20240820,142400,37665980,3285,3285,3285,3285,0
20240820,142300,37665980,3285,3285,3285,3285,0
20240820,142200,37665980,3285,3285,3285,3285,0
20240820,142100,37665980,3285,3285,3285,3285,0
20240820,142000,37665980,3285,3285,3285,3285,653
20240820,141900,35520875,3285,3285,3285,3285,0
20240820,141800,35520875,3285,3285,3285,3285,0
20240820,141700,35520875,3285,3285,3285,3285,0
20240820,141600,35520875,3285,3285,3285,3285,0
20240820,141500,35520875,3285,3285,3285,3285,0
20240820,141400,35520875,3285,3285,3285,3285,0
20240820,141300,35520875,3285,3285,3285,3285,0
20240820,141200,35520875,3285,3285,3285,3285,0
20240820,141100,35520875,3285,3285,3285,3285,0
20240820,141000,35520875,3285,3285,3285,3285,0
20240820,140900,35520875,3285,3285,3285,3285,0
20240820,140800,35520875,3285,3285,3285,3285,0
20240820,140700,35520875,3285,3285,3285,3285,0
20240820,140600,35520875,3285,3285,3285,3285,0
20240820,140500,35520875,3285,3285,3285,3285,107
20240820,140400,35169380,3285,3285,3285,3285,0
20240820,140300,35169380,3285,3285,3285,3285,0
20240820,140200,35169380,3285,3285,3285,3285,0
20240820,140100,35169380,3285,3290,3290,3285,9
20240820,140000,35139775,3290,3290,3290,3290,0
20240820,135900,35139775,3290,3290,3290,3290,0
20240820,135800,35139775,3290,3290,3290,3290,0
20240820,135700,35139775,3290,3290,3290,3290,0
20240820,135600,35139775,3290,3290,3290,3290,0
20240820,135500,35139775,3290,3290,3290,3290,0
20240820,135400,35139775,3290,3290,3290,3290,0
20240820,135300,35139775,3290,3290,3290,3290,0
20240820,135200,35139775,3290,3290,3290,3290,0
20240820,135100,35139775,3290,3290,3290,3290,0
20240820,135000,35139775,3290,3290,3290,3290,131
20240820,134900,34708785,3290,3290,3290,3290,0
20240820,134800,34708785,3290,3290,3290,3290,0
20240820,134700,34708785,3290,3290,3290,3290,0
20240820,134600,34708785,3290,3290,3290,3290,0
20240820,134500,34708785,3290,3290,3290,3290,94
20240820,134400,34399525,3285,3285,3285,3285,0
20240820,134300,34399525,3285,3285,3285,3285,0
20240820,134200,34399525,3285,3285,3285,3285,0
20240820,134100,34399525,3285,3285,3285,3285,0
20240820,134000,34399525,3285,3285,3285,3285,0
20240820,133900,34399525,3285,3285,3285,3285,0
20240820,133800,34399525,3285,3285,3285,3285,0
20240820,133700,34399525,3285,3285,3285,3285,0
20240820,133600,34399525,3285,3285,3285,3285,0
20240820,133500,34399525,3285,3285,3285,3285,0
20240820,133400,34399525,3285,3295,3295,3285,275
20240820,133300,33493650,3285,3285,3285,3285,0
20240820,133200,33493650,3285,3285,3285,3285,0
20240820,133100,33493650,3285,3285,3285,3285,0
20240820,133000,33493650,3285,3285,3285,3285,0
20240820,132900,33493650,3285,3285,3285,3285,0
20240820,132800,33493650,3285,3285,3285,3285,0
20240820,132700,33493650,3285,3285,3285,3285,0
20240820,132600,33493650,3285,3285,3285,3285,0
20240820,132500,33493650,3285,3285,3285,3285,0
20240820,132400,33493650,3285,3285,3285,3285,0
20240820,132300,33493650,3285,3285,3285,3285,0
20240820,132200,33493650,3285,3285,3285,3285,0
20240820,132100,33493650,3285,3290,3290,3285,4
20240820,132000,33480505,3290,3290,3290,3290,0
20240820,131900,33480505,3290,3290,3290,3290,0
20240820,131800,33480505,3290,3290,3290,3290,0
20240820,131700,33480505,3290,3290,3290,3290,0
20240820,131600,33480505,3290,3290,3290,3290,0
20240820,131500,33480505,3290,3290,3290,3290,0
20240820,131400,33480505,3290,3290,3290,3290,0
20240820,131300,33480505,3290,3290,3290,3290,0
20240820,131200,33480505,3290,3290,3290,3290,0
20240820,131100,33480505,3290,3290,3290,3290,0
20240820,131000,33480505,3290,3290,3290,3290,0
20240820,130900,33480505,3290,3290,3290,3290,94
20240820,130800,33171245,3290,3290,3290,3290,0
20240820,130700,33171245,3290,3290,3290,3290,0
20240820,130600,33171245,3290,3290,3290,3290,0
20240820,130500,33171245,3290,3290,3290,3290,0
20240820,130400,33171245,3290,3290,3290,3290,0
20240820,130300,33171245,3290,3290,3290,3290,0
20240820,130200,33171245,3290,3290,3290,3290,56
20240820,130100,32987005,3285,3285,3285,3285,200
20240820,130000,32330005,3290,3290,3290,3290,0
20240820,125900,32330005,3290,3290,3290,3290,0
20240820,125800,32330005,3290,3290,3290,3290,0
20240820,125700,32330005,3290,3290,3290,3290,0
20240820,125600,32330005,3290,3290,3290,3290,0
20240820,125500,32330005,3290,3290,3290,3290,0
20240820,125400,32330005,3290,3290,3290,3290,0
20240820,125300,32330005,3290,3290,3290,3290,0
20240820,125200,32330005,3290,3290,3290,3290,127
20240820,125100,31912175,3290,3290,3290,3290,0
20240820,125000,31912175,3290,3290,3290,3290,1
20240820,124900,31908885,3290,3290,3290,3290,0
20240820,124800,31908885,3290,3290,3290,3290,180
20240820,124700,31316685,3290,3290,3290,3290,0
20240820,124600,31316685,3290,3290,3290,3290,9
20240820,124500,31287075,3295,3295,3295,3295,0
20240820,124400,31287075,3295,3295,3295,3295,0
20240820,124300,31287075,3295,3295,3295,3295,1
20240820,124200,31283780,3295,3295,3295,3295,0
20240820,124100,31283780,3295,3295,3295,3295,84
20240820,124000,31007000,3295,3295,3295,3295,0
20240820,123900,31007000,3295,3295,3295,3295,0
20240820,123800,31007000,3295,3295,3295,3295,0
20240820,123700,31007000,3295,3295,3295,3295,0
20240820,123600,31007000,3295,3295,3295,3295,0
20240820,123500,31007000,3295,3295,3295,3295,100
20240820,123400,30677500,3300,3300,3300,3300,0
20240820,123300,30677500,3300,3300,3300,3300,78
20240820,123200,30420100,3300,3300,3300,3300,0
20240820,123100,30420100,3300,3300,3300,3300,0
20240820,123000,30420100,3300,3300,3300,3300,0
20240820,122900,30420100,3300,3300,3300,3300,8
20240820,122800,30393700,3295,3295,3295,3295,0
20240820,122700,30393700,3295,3295,3295,3295,0
20240820,122600,30393700,3295,3295,3295,3295,0
20240820,122500,30393700,3295,3295,3295,3295,0
20240820,122400,30393700,3295,3295,3295,3295,0
20240820,122300,30393700,3295,3295,3295,3295,0
20240820,122200,30393700,3295,3295,3295,3295,0
20240820,122100,30393700,3295,3295,3295,3295,0
20240820,122000,30393700,3295,3295,3295,3295,458
20240820,121900,28884590,3290,3290,3290,3290,0
20240820,121800,28884590,3290,3290,3290,3290,0
20240820,121700,28884590,3290,3290,3290,3290,0
20240820,121600,28884590,3290,3290,3290,3290,0
20240820,121500,28884590,3290,3290,3290,3290,0
20240820,121400,28884590,3290,3290,3290,3290,0
20240820,121300,28884590,3290,3290,3290,3290,20
20240820,121200,28818790,3290,3290,3290,3290,0
20240820,121100,28818790,3290,3290,3290,3290,0
20240820,121000,28818790,3290,3290,3290,3290,0
20240820,120900,28818790,3290,3290,3290,3290,0
20240820,120800,28818790,3290,3290,3290,3290,0
20240820,120700,28818790,3290,3290,3290,3290,0
20240820,120600,28818790,3290,3290,3290,3290,0
20240820,120500,28818790,3290,3290,3290,3290,0
20240820,120400,28818790,3290,3290,3290,3290,0
20240820,120300,28818790,3290,3290,3290,3290,0
20240820,120200,28818790,3290,3290,3290,3290,0
20240820,120100,28818790,3290,3290,3290,3290,0
20240820,120000,28818790,3290,3290,3290,3290,0
20240820,115900,28818790,3290,3290,3290,3290,0
20240820,115800,28818790,3290,3290,3290,3290,0
20240820,115700,28818790,3290,3290,3290,3290,0
20240820,115600,28818790,3290,3290,3290,3290,0
20240820,115500,28818790,3290,3290,3290,3290,0
20240820,115400,28818790,3290,3290,3290,3290,0
20240820,115300,28818790,3290,3290,3290,3290,0
20240820,115200,28818790,3290,3290,3290,3290,0
20240820,115100,28818790,3290,3290,3290,3290,0
20240820,115000,28818790,3290,3290,3290,3290,0
20240820,114900,28818790,3290,3290,3290,3290,33
20240820,114800,28710220,3300,3300,3300,3300,0
20240820,114700,28710220,3300,3300,3300,3300,0
20240820,114600,28710220,3300,3300,3300,3300,0
20240820,114500,28710220,3300,3300,3300,3300,0
20240820,114400,28710220,3300,3300,3300,3300,0
20240820,114300,28710220,3300,3300,3300,3300,0
20240820,114200,28710220,3300,3300,3300,3300,3
20240820,114100,28700320,3295,3295,3295,3295,0
20240820,114000,28700320,3295,3295,3295,3295,1
20240820,113900,28697025,3295,3295,3300,3295,305
20240820,113800,27691920,3280,3280,3280,3280,0
20240820,113700,27691920,3280,3280,3280,3280,0
20240820,113600,27691920,3280,3280,3280,3280,0
20240820,113500,27691920,3280,3280,3280,3280,0
20240820,113400,27691920,3280,3280,3280,3280,0
20240820,113300,27691920,3280,3280,3280,3280,0
20240820,113200,27691920,3280,3280,3280,3280,0
20240820,113100,27691920,3280,3280,3280,3280,0
20240820,113000,27691920,3280,3280,3280,3280,0
20240820,112900,27691920,3280,3280,3280,3280,0
20240820,112800,27691920,3280,3280,3280,3280,0
20240820,112700,27691920,3280,3280,3280,3280,0
20240820,112600,27691920,3280,3280,3280,3280,0
20240820,112500,27691920,3280,3280,3280,3280,0
20240820,112400,27691920,3280,3280,3280,3280,0
20240820,112300,27691920,3280,3280,3280,3280,0
20240820,112200,27691920,3280,3280,3280,3280,0
20240820,112100,27691920,3280,3280,3280,3280,0
20240820,112000,27691920,3280,3285,3285,3280,90
20240820,111900,27396500,3280,3280,3280,3280,0
20240820,111800,27396500,3280,3280,3280,3280,0
20240820,111700,27396500,3280,3280,3280,3280,0
20240820,111600,27396500,3280,3280,3280,3280,0
20240820,111500,27396500,3280,3280,3280,3280,0
20240820,111400,27396500,3280,3280,3280,3280,0
20240820,111300,27396500,3280,3280,3280,3280,0
20240820,111200,27396500,3280,3280,3280,3280,0
20240820,111100,27396500,3280,3280,3280,3280,0
20240820,111000,27396500,3280,3280,3280,3280,0
20240820,110900,27396500,3280,3280,3280,3280,0
20240820,110800,27396500,3280,3280,3280,3280,0
20240820,110700,27396500,3280,3280,3280,3280,0
20240820,110600,27396500,3280,3280,3280,3280,0
20240820,110500,27396500,3280,3280,3280,3280,10
20240820,110400,27363700,3295,3295,3295,3295,0
20240820,110300,27363700,3295,3295,3295,3295,0
20240820,110200,27363700,3295,3295,3295,3295,0
20240820,110100,27363700,3295,3295,3295,3295,0
20240820,110000,27363700,3295,3295,3295,3295,0
20240820,105900,27363700,3295,3285,3295,3285,100
20240820,105800,27034600,3285,3285,3285,3285,0
20240820,105700,27034600,3285,3285,3285,3285,0
20240820,105600,27034600,3285,3285,3285,3285,0
20240820,105500,27034600,3285,3285,3285,3285,25
20240820,105400,26952475,3285,3285,3285,3285,0
20240820,105300,26952475,3285,3285,3285,3285,0
20240820,105200,26952475,3285,3285,3285,3285,0
20240820,105100,26952475,3285,3285,3285,3285,0
20240820,105000,26952475,3285,3285,3285,3285,0
20240820,104900,26952475,3285,3285,3285,3285,0
20240820,104800,26952475,3285,3285,3285,3285,0
20240820,104700,26952475,3285,3285,3285,3285,0
20240820,104600,26952475,3285,3285,3285,3285,0
20240820,104500,26952475,3285,3285,3285,3285,0
20240820,104400,26952475,3285,3285,3285,3285,0
20240820,104300,26952475,3285,3285,3285,3285,0
20240820,104200,26952475,3285,3285,3285,3285,0
20240820,104100,26952475,3285,3285,3285,3285,0
20240820,104000,26952475,3285,3285,3285,3285,0
20240820,103900,26952475,3285,3285,3285,3285,0
20240820,103800,26952475,3285,3285,3285,3285,0
20240820,103700,26952475,3285,3285,3285,3285,0
20240820,103600,26952475,3285,3285,3285,3285,0
20240820,103500,26952475,3285,3285,3285,3285,0
20240820,103400,26952475,3285,3285,3285,3285,0
20240820,103300,26952475,3285,3285,3285,3285,0
20240820,103200,26952475,3285,3285,3285,3285,0
20240820,103100,26952475,3285,3285,3285,3285,0
20240820,103000,26952475,3285,3285,3285,3285,0
20240820,102900,26952475,3285,3285,3285,3285,0
20240820,102800,26952475,3285,3285,3285,3285,1
20240820,102700,26949190,3320,3320,3320,3320,0
20240820,102600,26949190,3320,3320,3320,3320,0
20240820,102500,26949190,3320,3320,3320,3320,0
20240820,102400,26949190,3320,3320,3320,3320,0
20240820,102300,26949190,3320,3320,3320,3320,0
20240820,102200,26949190,3320,3320,3320,3320,0
20240820,102100,26949190,3320,3320,3320,3320,0
20240820,102000,26949190,3320,3320,3320,3320,0
20240820,101900,26949190,3320,3320,3320,3320,2
20240820,101800,26942550,3320,3320,3320,3320,0
20240820,101700,26942550,3320,3320,3320,3320,0
20240820,101600,26942550,3320,3320,3320,3320,0
20240820,101500,26942550,3320,3320,3320,3320,0
20240820,101400,26942550,3320,3320,3320,3320,0
20240820,101300,26942550,3320,3320,3320,3320,0
20240820,101200,26942550,3320,3320,3320,3320,0
20240820,101100,26942550,3320,3320,3320,3320,1
20240820,101000,26939230,3320,3320,3320,3320,0
20240820,100900,26939230,3320,3320,3320,3320,2
20240820,100800,26932590,3285,3285,3285,3285,0
20240820,100700,26932590,3285,3285,3285,3285,0
20240820,100600,26932590,3285,3285,3285,3285,1
20240820,100500,26929305,3260,3260,3260,3260,0
20240820,100400,26929305,3260,3260,3260,3260,0
20240820,100300,26929305,3260,3290,3290,3260,1206
20240820,100200,22988455,3280,3280,3280,3280,0
20240820,100100,22988455,3280,3280,3280,3280,0
20240820,100000,22988455,3280,3280,3280,3280,0
20240820,095900,22988455,3280,3280,3280,3280,0
20240820,095800,22988455,3280,3280,3280,3280,0
20240820,095700,22988455,3280,3280,3280,3280,0
20240820,095600,22988455,3280,3280,3280,3280,0
20240820,095500,22988455,3280,3280,3280,3280,0
20240820,095400,22988455,3280,3315,3315,3280,1748
20240820,095300,17221205,3330,3330,3330,3330,0
20240820,095200,17221205,3330,3330,3330,3330,0
20240820,095100,17221205,3330,3330,3330,3330,0
20240820,095000,17221205,3330,3330,3330,3330,0
20240820,094900,17221205,3330,3330,3330,3330,0
20240820,094800,17221205,3330,3330,3330,3330,0
20240820,094700,17221205,3330,3330,3330,3330,20
20240820,094600,17154605,3330,3330,3330,3330,6
20240820,094500,17134625,3330,3330,3330,3330,0
20240820,094400,17134625,3330,3330,3330,3330,7
20240820,094300,17111315,3330,3330,3330,3330,3
20240820,094200,17101325,3330,3330,3330,3330,0
20240820,094100,17101325,3330,3330,3330,3330,0
20240820,094000,17101325,3330,3330,3330,3330,0
20240820,093900,17101325,3330,3330,3330,3330,0
20240820,093800,17101325,3330,3330,3330,3330,2
20240820,093700,17094665,3315,3315,3315,3315,0
20240820,093600,17094665,3315,3315,3315,3315,0
20240820,093500,17094665,3315,3315,3315,3315,50
20240820,093400,16928915,3330,3330,3330,3330,0
20240820,093300,16928915,3330,3330,3330,3330,0
20240820,093200,16928915,3330,3330,3330,3330,2
20240820,093100,16922255,3315,3315,3315,3315,10
20240820,093000,16889105,3315,3315,3330,3315,33
20240820,092900,16779680,3315,3320,3320,3315,7
20240820,092800,16756465,3330,3330,3330,3330,4
20240820,092700,16743145,3310,3310,3310,3310,10
20240820,092600,16710045,3330,3330,3330,3330,0
20240820,092500,16710045,3330,3330,3335,3330,1239
20240820,092400,12584165,3330,3325,3330,3325,79
20240820,092300,12321470,3330,3330,3330,3330,0
20240820,092200,12321470,3330,3330,3330,3330,0
20240820,092100,12321470,3330,3325,3330,3325,362
20240820,092000,11116020,3325,3320,3325,3320,1471
20240820,091900,6227305,3320,3320,3320,3320,0
20240820,091800,6227305,3320,3320,3320,3320,0
20240820,091700,6227305,3320,3320,3320,3320,0
20240820,091600,6227305,3320,3320,3320,3320,500
20240820,091500,4567305,3320,3320,3320,3320,564
20240820,091400,2694825,3320,3320,3320,3320,0
20240820,091300,2694825,3320,3320,3320,3320,4
20240820,091200,2681545,3320,3320,3320,3320,1
20240820,091100,2678225,3300,3300,3300,3300,0
20240820,091000,2678225,3300,3300,3300,3300,66
20240820,090900,2460425,3340,3340,3340,3340,0
20240820,090800,2460425,3340,3340,3340,3340,0
20240820,090700,2460425,3340,3340,3340,3340,0
20240820,090600,2460425,3340,3300,3340,3300,200
20240820,090500,1798510,3300,3300,3300,3300,42
20240820,090400,1659910,3280,3280,3280,3280,197
20240820,090300,1013750,3280,3280,3280,3280,194
20240820,090200,377430,3290,3290,3290,3290,0
20240820,090100,377430,3290,3290,3290,3290,23
20240820,090000,301760,3280,3280,3280,3280,92