KissMeData/033320/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191400,116754675,3255,3255,3255,3255,491
20240823,191300,116754675,3255,3255,3255,3255,0
20240823,191200,116754675,3255,3255,3255,3255,0
20240823,191100,116754675,3255,3255,3255,3255,0
20240823,191000,116754675,3255,3255,3255,3255,0
20240823,190900,116754675,3255,3255,3255,3255,0
20240823,190800,116754675,3255,3255,3255,3255,0
20240823,190700,116754675,3255,3255,3255,3255,0
20240823,190600,116754675,3255,3255,3255,3255,0
20240823,190500,116754675,3255,3255,3255,3255,0
20240823,190400,116754675,3255,3255,3255,3255,0
20240823,190300,116754675,3255,3255,3255,3255,0
20240823,190200,116754675,3255,3255,3255,3255,0
20240823,190100,116754675,3255,3255,3255,3255,0
20240823,190000,116754675,3255,3255,3255,3255,0
20240823,185900,116754675,3255,3255,3255,3255,0
20240823,185800,116754675,3255,3255,3255,3255,0
20240823,185700,116754675,3255,3255,3255,3255,0
20240823,185600,116754675,3255,3255,3255,3255,0
20240823,185500,116754675,3255,3255,3255,3255,0
20240823,185400,116754675,3255,3255,3255,3255,0
20240823,185300,116754675,3255,3255,3255,3255,0
20240823,185200,116754675,3255,3255,3255,3255,0
20240823,185100,116754675,3255,3255,3255,3255,0
20240823,185000,116754675,3255,3255,3255,3255,0
20240823,184900,116754675,3255,3255,3255,3255,0
20240823,184800,116754675,3255,3255,3255,3255,0
20240823,184700,116754675,3255,3255,3255,3255,0
20240823,184600,116754675,3255,3255,3255,3255,0
20240823,184500,116754675,3255,3255,3255,3255,0
20240823,184400,116754675,3255,3255,3255,3255,491
20240823,184300,116754675,3255,3255,3255,3255,0
20240823,184200,116754675,3255,3255,3255,3255,0
20240823,184100,116754675,3255,3255,3255,3255,0
20240823,184000,116754675,3255,3255,3255,3255,0
20240823,183900,116754675,3255,3255,3255,3255,0
20240823,183800,116754675,3255,3255,3255,3255,0
20240823,183700,116754675,3255,3255,3255,3255,0
20240823,183600,116754675,3255,3255,3255,3255,0
20240823,183500,116754675,3255,3255,3255,3255,0
20240823,183400,116754675,3255,3255,3255,3255,0
20240823,183300,116754675,3255,3255,3255,3255,0
20240823,183200,116754675,3255,3255,3255,3255,0
20240823,183100,116754675,3255,3255,3255,3255,0
20240823,183000,116754675,3255,3255,3255,3255,0
20240823,182900,116754675,3255,3255,3255,3255,0
20240823,182800,116754675,3255,3255,3255,3255,0
20240823,182700,116754675,3255,3255,3255,3255,0
20240823,182600,116754675,3255,3255,3255,3255,0
20240823,182500,116754675,3255,3255,3255,3255,0
20240823,182400,116754675,3255,3255,3255,3255,0
20240823,182300,116754675,3255,3255,3255,3255,0
20240823,182200,116754675,3255,3255,3255,3255,0
20240823,182100,116754675,3255,3255,3255,3255,0
20240823,182000,116754675,3255,3255,3255,3255,0
20240823,181900,116754675,3255,3255,3255,3255,0
20240823,181800,116754675,3255,3255,3255,3255,0
20240823,181700,116754675,3255,3255,3255,3255,0
20240823,181600,116754675,3255,3255,3255,3255,0
20240823,181500,116754675,3255,3255,3255,3255,0
20240823,181400,116754675,3255,3255,3255,3255,491
20240823,181300,116754675,3255,3255,3255,3255,0
20240823,181200,116754675,3255,3255,3255,3255,0
20240823,181100,116754675,3255,3255,3255,3255,0
20240823,181000,116754675,3255,3255,3255,3255,0
20240823,180900,116754675,3255,3255,3255,3255,0
20240823,180800,116754675,3255,3255,3255,3255,0
20240823,180700,116754675,3255,3255,3255,3255,0
20240823,180600,116754675,3255,3255,3255,3255,0
20240823,180500,116754675,3255,3255,3255,3255,0
20240823,180400,116754675,3255,3255,3255,3255,0
20240823,180300,116754675,3255,3255,3255,3255,0
20240823,180200,116754675,3255,3255,3255,3255,0
20240823,180100,116754675,3255,3255,3255,3255,0
20240823,180000,116754675,3255,3255,3255,3255,0
20240823,175900,116754675,3255,3255,3255,3255,0
20240823,175800,116754675,3255,3255,3255,3255,0
20240823,175700,116754675,3255,3255,3255,3255,0
20240823,175600,116754675,3255,3255,3255,3255,0
20240823,175500,116754675,3255,3255,3255,3255,0
20240823,175400,116754675,3255,3255,3255,3255,0
20240823,175300,116754675,3255,3255,3255,3255,0
20240823,175200,116754675,3255,3255,3255,3255,0
20240823,175100,116754675,3255,3255,3255,3255,0
20240823,175000,116754675,3255,3255,3255,3255,0
20240823,174900,116754675,3255,3255,3255,3255,0
20240823,174800,116754675,3255,3255,3255,3255,0
20240823,174700,116754675,3255,3255,3255,3255,0
20240823,174600,116754675,3255,3255,3255,3255,0
20240823,174500,116754675,3255,3255,3255,3255,0
20240823,174400,116754675,3255,3255,3255,3255,491
20240823,174300,116754675,3255,3255,3255,3255,0
20240823,174200,116754675,3255,3255,3255,3255,0
20240823,174100,116754675,3255,3255,3255,3255,0
20240823,174000,116754675,3255,3255,3255,3255,0
20240823,173900,116754675,3255,3255,3255,3255,0
20240823,173800,116754675,3255,3255,3255,3255,0
20240823,173700,116754675,3255,3255,3255,3255,0
20240823,173600,116754675,3255,3255,3255,3255,0
20240823,173500,116754675,3255,3255,3255,3255,0
20240823,173400,116754675,3255,3255,3255,3255,0
20240823,173300,116754675,3255,3255,3255,3255,0
20240823,173200,116754675,3255,3255,3255,3255,0
20240823,173100,116754675,3255,3255,3255,3255,0
20240823,173000,116754675,3255,3255,3255,3255,0
20240823,172900,116754675,3255,3255,3255,3255,0
20240823,172800,116754675,3255,3255,3255,3255,0
20240823,172700,116754675,3255,3255,3255,3255,0
20240823,172600,116754675,3255,3255,3255,3255,0
20240823,172500,116754675,3255,3255,3255,3255,0
20240823,172400,116754675,3255,3255,3255,3255,0
20240823,172300,116754675,3255,3255,3255,3255,0
20240823,172200,116754675,3255,3255,3255,3255,0
20240823,172100,116754675,3255,3255,3255,3255,0
20240823,172000,116754675,3255,3255,3255,3255,0
20240823,171900,116754675,3255,3255,3255,3255,0
20240823,171800,116754675,3255,3255,3255,3255,0
20240823,171700,116754675,3255,3255,3255,3255,0
20240823,171600,116754675,3255,3255,3255,3255,0
20240823,171500,116754675,3255,3255,3255,3255,0
20240823,171400,116754675,3255,3255,3255,3255,491
20240823,171300,116754675,3255,3255,3255,3255,0
20240823,171200,116754675,3255,3255,3255,3255,0
20240823,171100,116754675,3255,3255,3255,3255,0
20240823,171000,116754675,3255,3255,3255,3255,0
20240823,170900,116754675,3255,3255,3255,3255,0
20240823,170800,116754675,3255,3255,3255,3255,0
20240823,170700,116754675,3255,3255,3255,3255,0
20240823,170600,116754675,3255,3255,3255,3255,0
20240823,170500,116754675,3255,3255,3255,3255,0
20240823,170400,116754675,3255,3255,3255,3255,0
20240823,170300,116754675,3255,3255,3255,3255,0
20240823,170200,116754675,3255,3255,3255,3255,0
20240823,170100,116754675,3255,3255,3255,3255,0
20240823,170000,116754675,3255,3255,3255,3255,0
20240823,165900,116754675,3255,3255,3255,3255,0
20240823,165800,116754675,3255,3255,3255,3255,0
20240823,165700,116754675,3255,3255,3255,3255,0
20240823,165600,116754675,3255,3255,3255,3255,0
20240823,165500,116754675,3255,3255,3255,3255,0
20240823,165400,116754675,3255,3255,3255,3255,0
20240823,165300,116754675,3255,3255,3255,3255,0
20240823,165200,116754675,3255,3255,3255,3255,0
20240823,165100,116754675,3255,3255,3255,3255,0
20240823,165000,116754675,3255,3255,3255,3255,0
20240823,164900,116754675,3255,3255,3255,3255,0
20240823,164800,116754675,3255,3255,3255,3255,0
20240823,164700,116754675,3255,3255,3255,3255,0
20240823,164600,116754675,3255,3255,3255,3255,0
20240823,164500,116754675,3255,3255,3255,3255,0
20240823,164400,116754675,3255,3255,3255,3255,491
20240823,164300,116754675,3255,3255,3255,3255,0
20240823,164200,116754675,3255,3255,3255,3255,0
20240823,164100,116754675,3255,3255,3255,3255,0
20240823,164000,116754675,3255,3255,3255,3255,0
20240823,163900,116754675,3255,3255,3255,3255,0
20240823,163800,116754675,3255,3255,3255,3255,0
20240823,163700,116754675,3255,3255,3255,3255,0
20240823,163600,116754675,3255,3255,3255,3255,0
20240823,163500,116754675,3255,3255,3255,3255,0
20240823,163400,116754675,3255,3255,3255,3255,0
20240823,163300,116754675,3255,3255,3255,3255,0
20240823,163200,116754675,3255,3255,3255,3255,0
20240823,163100,116754675,3255,3255,3255,3255,0
20240823,163000,116754675,3255,3255,3255,3255,0
20240823,162900,116754675,3255,3255,3255,3255,0
20240823,162800,116754675,3255,3255,3255,3255,0
20240823,162700,116754675,3255,3255,3255,3255,0
20240823,162600,116754675,3255,3255,3255,3255,0
20240823,162500,116754675,3255,3255,3255,3255,0
20240823,162400,116754675,3255,3255,3255,3255,0
20240823,162300,116754675,3255,3255,3255,3255,0
20240823,162200,116754675,3255,3255,3255,3255,0
20240823,162100,116754675,3255,3255,3255,3255,0
20240823,162000,116754675,3255,3255,3255,3255,0
20240823,161900,116754675,3255,3255,3255,3255,0
20240823,161800,116754675,3255,3255,3255,3255,0
20240823,161700,116754675,3255,3255,3255,3255,0
20240823,161600,116754675,3255,3255,3255,3255,0
20240823,161500,116754675,3255,3255,3255,3255,0
20240823,161400,116754675,3255,3255,3255,3255,491
20240823,161300,116754675,3255,3255,3255,3255,0
20240823,161200,116754675,3255,3255,3255,3255,0
20240823,161100,116754675,3255,3255,3255,3255,0
20240823,161000,116754675,3255,3255,3255,3255,0
20240823,160900,116754675,3255,3255,3255,3255,0
20240823,160800,116754675,3255,3255,3255,3255,0
20240823,160700,116754675,3255,3255,3255,3255,0
20240823,160600,116754675,3255,3255,3255,3255,0
20240823,160500,116754675,3255,3255,3255,3255,0
20240823,160400,116754675,3255,3255,3255,3255,0
20240823,160300,116754675,3255,3255,3255,3255,0
20240823,160200,116754675,3255,3255,3255,3255,0
20240823,160100,116754675,3255,3255,3255,3255,0
20240823,160000,116754675,3255,3255,3255,3255,0
20240823,155900,116754675,3255,3255,3255,3255,0
20240823,155800,116754675,3255,3255,3255,3255,0
20240823,155700,116754675,3255,3255,3255,3255,0
20240823,155600,116754675,3255,3255,3255,3255,0
20240823,155500,116754675,3255,3255,3255,3255,0
20240823,155400,116754675,3255,3255,3255,3255,0
20240823,155300,116754675,3255,3255,3255,3255,0
20240823,155200,116754675,3255,3255,3255,3255,0
20240823,155100,116754675,3255,3255,3255,3255,0
20240823,155000,116754675,3255,3255,3255,3255,0
20240823,154900,116754675,3255,3255,3255,3255,0
20240823,154800,116754675,3255,3255,3255,3255,0
20240823,154700,116754675,3255,3255,3255,3255,0
20240823,154600,116754675,3255,3255,3255,3255,0
20240823,154500,116754675,3255,3255,3255,3255,0
20240823,154400,116754675,3255,3255,3255,3255,491
20240823,154300,116754675,3255,3255,3255,3255,0
20240823,154200,116754675,3255,3255,3255,3255,0
20240823,154100,116754675,3255,3255,3255,3255,0
20240823,154000,116754675,3255,3255,3255,3255,0
20240823,153900,116754675,3255,3255,3255,3255,0
20240823,153800,116754675,3255,3255,3255,3255,0
20240823,153700,116754675,3255,3255,3255,3255,0
20240823,153600,116754675,3255,3255,3255,3255,0
20240823,153500,116754675,3255,3255,3255,3255,0
20240823,153400,116754675,3255,3255,3255,3255,0
20240823,153300,116754675,3255,3255,3255,3255,0
20240823,153200,116754675,3255,3255,3255,3255,0
20240823,153100,116754675,3255,3255,3255,3255,0
20240823,153000,116754675,3255,3255,3255,3255,491
20240823,152900,115156470,3250,3250,3250,3250,0
20240823,152800,115156470,3250,3250,3250,3250,0
20240823,152700,115156470,3250,3250,3250,3250,0
20240823,152600,115156470,3250,3250,3250,3250,0
20240823,152500,115156470,3250,3250,3250,3250,0
20240823,152400,115156470,3250,3250,3250,3250,0
20240823,152300,115156470,3250,3250,3250,3250,0
20240823,152200,115156470,3250,3250,3250,3250,0
20240823,152100,115156470,3250,3250,3250,3250,0
20240823,152000,115156470,3250,3250,3250,3250,0
20240823,151900,115156470,3250,3250,3250,3250,231
20240823,151800,114405720,3230,3230,3230,3230,37
20240823,151700,114286210,3245,3245,3245,3245,92
20240823,151600,113987670,3250,3245,3250,3245,713
20240823,151500,111671455,3250,3250,3250,3250,211
20240823,151400,110985705,3250,3245,3250,3245,400
20240823,151300,109685710,3245,3240,3245,3240,309
20240823,151200,108683835,3230,3230,3230,3230,0
20240823,151100,108683835,3230,3230,3230,3230,0
20240823,151000,108683835,3230,3230,3230,3230,100
20240823,150900,108360835,3230,3230,3230,3230,1
20240823,150800,108357605,3230,3250,3250,3230,535
20240823,150700,106628235,3245,3245,3245,3235,3
20240823,150600,106618510,3240,3235,3240,3235,2
20240823,150500,106612035,3230,3230,3250,3230,92
20240823,150400,106314840,3250,3230,3250,3230,2
20240823,150300,106308360,3250,3245,3250,3245,502
20240823,150200,104676865,3230,3230,3230,3230,0
20240823,150100,104676865,3230,3230,3230,3230,0
20240823,150000,104676865,3230,3230,3230,3230,0
20240823,145900,104676865,3230,3230,3230,3230,0
20240823,145800,104676865,3230,3230,3230,3230,0
20240823,145700,104676865,3230,3230,3230,3230,0
20240823,145600,104676865,3230,3230,3230,3230,1
20240823,145500,104673635,3250,3250,3250,3250,1
20240823,145400,104670385,3230,3230,3230,3230,0
20240823,145300,104670385,3230,3230,3230,3230,0
20240823,145200,104670385,3230,3230,3230,3230,0
20240823,145100,104670385,3230,3230,3230,3230,0
20240823,145000,104670385,3230,3230,3230,3230,1
20240823,144900,104667155,3245,3245,3245,3245,30
20240823,144800,104569805,3230,3230,3230,3230,0
20240823,144700,104569805,3230,3230,3230,3230,1
20240823,144600,104566575,3230,3230,3230,3230,0
20240823,144500,104566575,3230,3230,3230,3230,1
20240823,144400,104563345,3230,3230,3230,3225,38
20240823,144300,104440615,3230,3255,3255,3230,203
20240823,144200,103784900,3230,3230,3230,3230,1
20240823,144100,103781670,3230,3230,3230,3230,1
20240823,144000,103778440,3255,3230,3255,3230,3
20240823,143900,103768725,3235,3235,3235,3235,0
20240823,143800,103768725,3235,3235,3235,3235,1001
20240823,143700,100530490,3255,3255,3255,3255,0
20240823,143600,100530490,3255,3255,3255,3235,3
20240823,143500,100520745,3235,3235,3235,3235,0
20240823,143400,100520745,3235,3250,3250,3235,180
20240823,143300,99935760,3235,3235,3235,3235,0
20240823,143200,99935760,3235,3235,3235,3235,0
20240823,143100,99935760,3235,3235,3235,3235,1
20240823,143000,99932525,3250,3250,3250,3250,1
20240823,142900,99929275,3240,3240,3240,3240,2
20240823,142800,99922795,3250,3250,3250,3250,0
20240823,142700,99922795,3250,3240,3250,3235,4
20240823,142600,99909835,3230,3230,3230,3230,0
20240823,142500,99909835,3230,3230,3230,3230,0
20240823,142400,99909835,3230,3230,3230,3230,1
20240823,142300,99906605,3220,3220,3220,3220,0
20240823,142200,99906605,3220,3220,3220,3220,1
20240823,142100,99903385,3240,3240,3240,3240,1
20240823,142000,99900145,3220,3220,3220,3220,0
20240823,141900,99900145,3220,3220,3220,3220,0
20240823,141800,99900145,3220,3220,3220,3220,0
20240823,141700,99900145,3220,3220,3220,3220,0
20240823,141600,99900145,3220,3220,3220,3220,0
20240823,141500,99900145,3220,3220,3220,3220,792
20240823,141400,97349905,3220,3220,3220,3220,750
20240823,141300,94934905,3220,3220,3220,3220,0
20240823,141200,94934905,3220,3220,3220,3220,0
20240823,141100,94934905,3220,3220,3220,3220,0
20240823,141000,94934905,3220,3220,3220,3220,0
20240823,140900,94934905,3220,3220,3220,3220,0
20240823,140800,94934905,3220,3220,3220,3220,0
20240823,140700,94934905,3220,3220,3220,3220,1
20240823,140600,94931685,3245,3220,3245,3220,3
20240823,140500,94921975,3245,3230,3245,3220,39
20240823,140400,94796010,3230,3230,3230,3230,1
20240823,140300,94792780,3245,3230,3245,3230,13
20240823,140200,94750765,3230,3230,3230,3230,0
20240823,140100,94750765,3230,3230,3230,3230,10
20240823,140000,94718465,3230,3230,3230,3230,2521
20240823,135900,86575635,3235,3235,3235,3235,628
20240823,135800,84544055,3235,3235,3235,3235,0
20240823,135700,84544055,3235,3235,3235,3235,0
20240823,135600,84544055,3235,3235,3235,3235,0
20240823,135500,84544055,3235,3235,3235,3235,143
20240823,135400,84081450,3240,3240,3240,3240,1
20240823,135300,84078210,3240,3235,3240,3235,10
20240823,135200,84045820,3240,3240,3240,3240,17
20240823,135100,83990740,3240,3240,3240,3240,0
20240823,135000,83990740,3240,3240,3240,3240,14
20240823,134900,83945380,3235,3235,3235,3235,0
20240823,134800,83945380,3235,3235,3235,3235,0
20240823,134700,83945380,3235,3235,3235,3235,0
20240823,134600,83945380,3235,3235,3235,3235,0
20240823,134500,83945380,3235,3245,3245,3235,201
20240823,134400,83293145,3245,3245,3245,3245,0
20240823,134300,83293145,3245,3245,3245,3245,0
20240823,134200,83293145,3245,3245,3245,3245,0
20240823,134100,83293145,3245,3245,3245,3245,0
20240823,134000,83293145,3245,3245,3245,3245,16
20240823,133900,83241225,3245,3245,3245,3245,0
20240823,133800,83241225,3245,3245,3245,3245,500
20240823,133700,81618725,3245,3245,3245,3245,0
20240823,133600,81618725,3245,3245,3245,3245,0
20240823,133500,81618725,3245,3245,3245,3245,0
20240823,133400,81618725,3245,3245,3245,3245,0
20240823,133300,81618725,3245,3245,3245,3245,0
20240823,133200,81618725,3245,3245,3245,3245,0
20240823,133100,81618725,3245,3245,3245,3245,0
20240823,133000,81618725,3245,3245,3245,3245,0
20240823,132900,81618725,3245,3245,3245,3245,0
20240823,132800,81618725,3245,3245,3245,3245,0
20240823,132700,81618725,3245,3245,3245,3245,0
20240823,132600,81618725,3245,3220,3245,3220,1001
20240823,132500,78395480,3245,3245,3245,3245,0
20240823,132400,78395480,3245,3220,3245,3220,1001
20240823,132300,75172235,3245,3245,3245,3245,0
20240823,132200,75172235,3245,3245,3245,3245,0
20240823,132100,75172235,3245,3245,3245,3245,0
20240823,132000,75172235,3245,3245,3245,3245,0
20240823,131900,75172235,3245,3245,3245,3245,0
20240823,131800,75172235,3245,3245,3245,3245,0
20240823,131700,75172235,3245,3245,3245,3245,0
20240823,131600,75172235,3245,3245,3245,3245,0
20240823,131500,75172235,3245,3245,3245,3245,0
20240823,131400,75172235,3245,3245,3245,3245,0
20240823,131300,75172235,3245,3245,3245,3245,0
20240823,131200,75172235,3245,3245,3245,3245,0
20240823,131100,75172235,3245,3245,3245,3245,0
20240823,131000,75172235,3245,3245,3245,3245,0
20240823,130900,75172235,3245,3245,3245,3245,0
20240823,130800,75172235,3245,3245,3245,3245,0
20240823,130700,75172235,3245,3245,3245,3245,0
20240823,130600,75172235,3245,3245,3245,3245,1
20240823,130500,75168990,3245,3230,3245,3230,5
20240823,130400,75152795,3225,3235,3235,3200,3427
20240823,130300,64134100,3235,3235,3235,3235,0
20240823,130200,64134100,3235,3235,3235,3235,0
20240823,130100,64134100,3235,3235,3235,3235,1
20240823,130000,64130865,3250,3250,3250,3250,0
20240823,125900,64130865,3250,3250,3250,3250,0
20240823,125800,64130865,3250,3250,3250,3250,0
20240823,125700,64130865,3250,3250,3250,3250,0
20240823,125600,64130865,3250,3250,3250,3250,0
20240823,125500,64130865,3250,3250,3250,3250,0
20240823,125400,64130865,3250,3250,3250,3250,480
20240823,125300,62570865,3250,3250,3250,3250,0
20240823,125200,62570865,3250,3250,3250,3250,0
20240823,125100,62570865,3250,3250,3250,3250,0
20240823,125000,62570865,3250,3250,3250,3250,0
20240823,124900,62570865,3250,3250,3250,3250,0
20240823,124800,62570865,3250,3250,3250,3250,0
20240823,124700,62570865,3250,3250,3250,3250,0
20240823,124600,62570865,3250,3250,3250,3250,0
20240823,124500,62570865,3250,3250,3250,3250,0
20240823,124400,62570865,3250,3250,3250,3250,0
20240823,124300,62570865,3250,3250,3250,3250,0
20240823,124200,62570865,3250,3250,3250,3250,0
20240823,124100,62570865,3250,3240,3250,3240,502
20240823,124000,60944370,3240,3240,3240,3240,10
20240823,123900,60911970,3240,3240,3240,3240,0
20240823,123800,60911970,3240,3240,3240,3240,0
20240823,123700,60911970,3240,3240,3240,3240,0
20240823,123600,60911970,3240,3240,3240,3240,0
20240823,123500,60911970,3240,3240,3240,3240,119
20240823,123400,60526410,3240,3240,3240,3240,0
20240823,123300,60526410,3240,3240,3240,3240,0
20240823,123200,60526410,3240,3240,3240,3240,0
20240823,123100,60526410,3240,3240,3240,3240,1
20240823,123000,60523170,3235,3235,3235,3235,1
20240823,122900,60519935,3240,3240,3240,3240,100
20240823,122800,60195935,3240,3240,3240,3240,7
20240823,122700,60173255,3240,3240,3240,3240,0
20240823,122600,60173255,3240,3240,3240,3240,0
20240823,122500,60173255,3240,3240,3240,3240,0
20240823,122400,60173255,3240,3225,3240,3225,4
20240823,122300,60160320,3240,3240,3240,3240,0
20240823,122200,60160320,3240,3240,3240,3240,0
20240823,122100,60160320,3240,3240,3240,3240,0
20240823,122000,60160320,3240,3240,3240,3240,0
20240823,121900,60160320,3240,3240,3240,3240,0
20240823,121800,60160320,3240,3240,3240,3240,0
20240823,121700,60160320,3240,3240,3240,3240,0
20240823,121600,60160320,3240,3240,3240,3240,0
20240823,121500,60160320,3240,3240,3240,3240,0
20240823,121400,60160320,3240,3240,3240,3240,0
20240823,121300,60160320,3240,3240,3240,3240,0
20240823,121200,60160320,3240,3240,3240,3240,0
20240823,121100,60160320,3240,3240,3240,3240,0
20240823,121000,60160320,3240,3240,3240,3240,0
20240823,120900,60160320,3240,3240,3240,3240,0
20240823,120800,60160320,3240,3240,3240,3240,0
20240823,120700,60160320,3240,3240,3240,3240,0
20240823,120600,60160320,3240,3240,3240,3240,0
20240823,120500,60160320,3240,3240,3240,3240,0
20240823,120400,60160320,3240,3225,3240,3225,4
20240823,120300,60147405,3245,3245,3245,3245,0
20240823,120200,60147405,3245,3245,3245,3245,0
20240823,120100,60147405,3245,3245,3245,3245,0
20240823,120000,60147405,3245,3245,3245,3245,0
20240823,115900,60147405,3245,3245,3245,3245,0
20240823,115800,60147405,3245,3220,3245,3215,501
20240823,115700,58535980,3245,3245,3245,3245,0
20240823,115600,58535980,3245,3245,3245,3245,0
20240823,115500,58535980,3245,3220,3245,3220,2
20240823,115400,58529515,3245,3245,3245,3245,0
20240823,115300,58529515,3245,3245,3245,3245,0
20240823,115200,58529515,3245,3245,3245,3245,0
20240823,115100,58529515,3245,3240,3245,3240,3
20240823,115000,58519790,3245,3245,3245,3245,0
20240823,114900,58519790,3245,3245,3245,3245,0
20240823,114800,58519790,3245,3245,3245,3245,0
20240823,114700,58519790,3245,3245,3245,3245,0
20240823,114600,58519790,3245,3220,3245,3220,132
20240823,114500,58094725,3230,3230,3230,3230,3
20240823,114400,58085035,3230,3230,3230,3230,17
20240823,114300,58030125,3230,3225,3230,3225,121
20240823,114200,57639895,3245,3245,3245,3245,0
20240823,114100,57639895,3245,3245,3245,3245,0
20240823,114000,57639895,3245,3240,3245,3240,20
20240823,113900,57575005,3245,3245,3245,3245,0
20240823,113800,57575005,3245,3245,3245,3245,0
20240823,113700,57575005,3245,3245,3245,3245,0
20240823,113600,57575005,3245,3245,3245,3245,0
20240823,113500,57575005,3245,3245,3245,3245,1
20240823,113400,57571760,3225,3225,3225,3225,0
20240823,113300,57571760,3225,3225,3225,3225,1
20240823,113200,57568535,3250,3250,3250,3250,0
20240823,113100,57568535,3250,3250,3250,3250,0
20240823,113000,57568535,3250,3250,3250,3250,0
20240823,112900,57568535,3250,3250,3250,3250,0
20240823,112800,57568535,3250,3250,3250,3250,0
20240823,112700,57568535,3250,3250,3250,3250,0
20240823,112600,57568535,3250,3250,3250,3250,0
20240823,112500,57568535,3250,3250,3250,3250,0
20240823,112400,57568535,3250,3250,3250,3250,0
20240823,112300,57568535,3250,3250,3250,3250,0
20240823,112200,57568535,3250,3250,3250,3250,1
20240823,112100,57565285,3255,3255,3255,3255,0
20240823,112000,57565285,3255,3230,3255,3230,20
20240823,111900,57500510,3260,3255,3260,3255,4
20240823,111800,57487480,3260,3260,3260,3260,0
20240823,111700,57487480,3260,3260,3260,3260,0
20240823,111600,57487480,3260,3260,3260,3260,1
20240823,111500,57484220,3260,3245,3260,3245,203
20240823,111400,56824835,3245,3245,3245,3245,0
20240823,111300,56824835,3245,3245,3245,3245,0
20240823,111200,56824835,3245,3245,3245,3245,0
20240823,111100,56824835,3245,3245,3245,3245,0
20240823,111000,56824835,3245,3245,3245,3245,0
20240823,110900,56824835,3245,3245,3245,3245,0
20240823,110800,56824835,3245,3245,3245,3245,0
20240823,110700,56824835,3245,3245,3245,3245,0
20240823,110600,56824835,3245,3230,3245,3230,12
20240823,110500,56786060,3245,3245,3245,3245,0
20240823,110400,56786060,3245,3245,3245,3245,0
20240823,110300,56786060,3245,3225,3245,3225,253
20240823,110200,55970115,3250,3235,3250,3235,107
20240823,110100,55623635,3235,3235,3235,3235,0
20240823,110000,55623635,3235,3235,3235,3235,0
20240823,105900,55623635,3235,3225,3235,3225,8
20240823,105800,55597825,3235,3235,3235,3235,0
20240823,105700,55597825,3235,3220,3235,3220,7
20240823,105600,55575270,3235,3235,3235,3235,0
20240823,105500,55575270,3235,3220,3235,3220,2
20240823,105400,55568815,3235,3225,3235,3225,9
20240823,105300,55539780,3225,3225,3225,3225,32
20240823,105200,55436580,3240,3240,3240,3240,0
20240823,105100,55436580,3240,3240,3240,3240,0
20240823,105000,55436580,3240,3225,3240,3225,19
20240823,104900,55375290,3245,3245,3245,3245,1
20240823,104800,55372045,3225,3225,3225,3225,0
20240823,104700,55372045,3225,3230,3230,3225,43
20240823,104600,55233325,3245,3245,3245,3245,0
20240823,104500,55233325,3245,3245,3245,3245,0
20240823,104400,55233325,3245,3245,3245,3245,0
20240823,104300,55233325,3245,3245,3245,3245,0
20240823,104200,55233325,3245,3240,3245,3230,7
20240823,104100,55210665,3220,3230,3230,3220,500
20240823,104000,53598975,3230,3230,3230,3230,457
20240823,103900,52122865,3230,3230,3230,3230,0
20240823,103800,52122865,3230,3230,3230,3230,0
20240823,103700,52122865,3230,3230,3230,3230,0
20240823,103600,52122865,3230,3260,3260,3230,5094
20240823,103500,35638595,3270,3270,3270,3270,0
20240823,103400,35638595,3270,3270,3270,3270,300
20240823,103300,34657595,3270,3270,3270,3270,1
20240823,103200,34654325,3255,3255,3255,3255,0
20240823,103100,34654325,3255,3255,3255,3255,1
20240823,103000,34651070,3280,3280,3280,3280,10
20240823,102900,34618270,3260,3270,3285,3260,61
20240823,102800,34418555,3270,3270,3270,3270,0
20240823,102700,34418555,3270,3270,3270,3270,500
20240823,102600,32783555,3270,3270,3270,3270,1
20240823,102500,32780285,3255,3255,3255,3255,1
20240823,102400,32777030,3270,3270,3270,3255,17
20240823,102300,32721470,3255,3255,3255,3255,1
20240823,102200,32718215,3270,3265,3270,3265,4
20240823,102100,32705145,3255,3255,3255,3255,0
20240823,102000,32705145,3255,3255,3255,3255,1
20240823,101900,32701890,3270,3270,3270,3270,0
20240823,101800,32701890,3270,3270,3270,3270,0
20240823,101700,32701890,3270,3270,3270,3270,0
20240823,101600,32701890,3270,3270,3270,3270,31
20240823,101500,32600520,3255,3270,3270,3255,2
20240823,101400,32593995,3255,3255,3255,3255,17
20240823,101300,32538660,3270,3265,3270,3265,150
20240823,101200,32048740,3255,3255,3255,3255,0
20240823,101100,32048740,3255,3255,3255,3255,1
20240823,101000,32045485,3250,3250,3250,3250,0
20240823,100900,32045485,3250,3250,3250,3250,0
20240823,100800,32045485,3250,3250,3250,3250,1
20240823,100700,32042235,3255,3265,3265,3255,2
20240823,100600,32035715,3250,3250,3250,3250,0
20240823,100500,32035715,3250,3250,3250,3250,1
20240823,100400,32032465,3265,3250,3265,3250,272
20240823,100300,31148435,3250,3250,3250,3250,99
20240823,100200,30826685,3250,3260,3260,3250,57
20240823,100100,30641425,3255,3255,3255,3255,0
20240823,100000,30641425,3255,3255,3255,3255,0
20240823,095900,30641425,3255,3255,3255,3255,34
20240823,095800,30530755,3255,3255,3255,3255,49
20240823,095700,30371260,3255,3255,3255,3255,1
20240823,095600,30368005,3250,3250,3250,3250,31
20240823,095500,30267255,3250,3250,3250,3250,0
20240823,095400,30267255,3250,3250,3250,3250,1
20240823,095300,30264005,3250,3250,3250,3250,0
20240823,095200,30264005,3250,3240,3255,3235,344
20240823,095100,29149550,3250,3250,3250,3250,0
20240823,095000,29149550,3250,3255,3255,3250,88
20240823,094900,28863120,3255,3255,3255,3255,37
20240823,094800,28742685,3265,3265,3265,3265,0
20240823,094700,28742685,3265,3255,3265,3255,2
20240823,094600,28736165,3265,3255,3265,3255,2
20240823,094500,28729645,3265,3260,3265,3260,3
20240823,094400,28719855,3265,3255,3265,3255,263
20240823,094300,27863755,3255,3255,3255,3255,0
20240823,094200,27863755,3255,3255,3255,3255,90
20240823,094100,27570805,3255,3255,3255,3255,0
20240823,094000,27570805,3255,3255,3255,3255,0
20240823,093900,27570805,3255,3255,3255,3255,0
20240823,093800,27570805,3255,3255,3255,3255,0
20240823,093700,27570805,3255,3255,3255,3255,0
20240823,093600,27570805,3255,3255,3255,3255,0
20240823,093500,27570805,3255,3255,3255,3255,0
20240823,093400,27570805,3255,3255,3255,3255,1
20240823,093300,27567550,3260,3260,3260,3260,1
20240823,093200,27564290,3235,3235,3235,3235,1024
20240823,093100,24251650,3235,3235,3235,3235,0
20240823,093000,24251650,3235,3235,3235,3235,1
20240823,092900,24248415,3260,3260,3260,3260,0
20240823,092800,24248415,3260,3250,3260,3250,347
20240823,092700,23120655,3235,3245,3245,3235,501
20240823,092600,21494920,3245,3230,3245,3230,1632
20240823,092500,16223530,3245,3245,3245,3245,1
20240823,092400,16220285,3250,3250,3250,3250,0
20240823,092300,16220285,3250,3250,3250,3250,0
20240823,092200,16220285,3250,3250,3250,3250,0
20240823,092100,16220285,3250,3250,3250,3250,0
20240823,092000,16220285,3250,3250,3250,3250,0
20240823,091900,16220285,3250,3250,3250,3250,1
20240823,091800,16217035,3250,3250,3250,3250,1
20240823,091700,16213785,3235,3235,3235,3235,170
20240823,091600,15663835,3230,3230,3230,3230,1
20240823,091500,15660605,3230,3230,3250,3230,3
20240823,091400,15650895,3250,3240,3250,3230,2005
20240823,091300,9171670,3240,3245,3245,3240,36
20240823,091200,9054905,3245,3245,3245,3245,1
20240823,091100,9051660,3245,3245,3245,3245,0
20240823,091000,9051660,3245,3260,3265,3245,21
20240823,090900,8983125,3240,3240,3240,3240,2
20240823,090800,8976645,3265,3250,3265,3250,202
20240823,090700,8320120,3230,3230,3230,3230,0
20240823,090600,8320120,3230,3230,3230,3230,500
20240823,090500,6705120,3255,3245,3255,3245,3
20240823,090400,6695370,3220,3220,3220,3220,0
20240823,090300,6695370,3220,3245,3245,3080,1526
20240823,090200,1829525,3255,3255,3255,3255,0
20240823,090100,1829525,3255,3255,3255,3255,100
20240823,090000,1504025,3250,3255,3255,3250,447