KissMeData/045340/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192600,57484095,4930,4930,4930,4930,38
20240821,192500,57484095,4930,4930,4930,4930,0
20240821,192400,57484095,4930,4930,4930,4930,0
20240821,192300,57484095,4930,4930,4930,4930,0
20240821,192200,57484095,4930,4930,4930,4930,0
20240821,192100,57484095,4930,4930,4930,4930,0
20240821,192000,57484095,4930,4930,4930,4930,0
20240821,191900,57484095,4930,4930,4930,4930,0
20240821,191800,57484095,4930,4930,4930,4930,0
20240821,191700,57484095,4930,4930,4930,4930,0
20240821,191600,57484095,4930,4930,4930,4930,0
20240821,191500,57484095,4930,4930,4930,4930,0
20240821,191400,57484095,4930,4930,4930,4930,0
20240821,191300,57484095,4930,4930,4930,4930,0
20240821,191200,57484095,4930,4930,4930,4930,0
20240821,191100,57484095,4930,4930,4930,4930,0
20240821,191000,57484095,4930,4930,4930,4930,0
20240821,190900,57484095,4930,4930,4930,4930,0
20240821,190800,57484095,4930,4930,4930,4930,0
20240821,190700,57484095,4930,4930,4930,4930,0
20240821,190600,57484095,4930,4930,4930,4930,0
20240821,190500,57484095,4930,4930,4930,4930,0
20240821,190400,57484095,4930,4930,4930,4930,0
20240821,190300,57484095,4930,4930,4930,4930,0
20240821,190200,57484095,4930,4930,4930,4930,0
20240821,190100,57484095,4930,4930,4930,4930,0
20240821,190000,57484095,4930,4930,4930,4930,0
20240821,185900,57484095,4930,4930,4930,4930,0
20240821,185800,57484095,4930,4930,4930,4930,0
20240821,185700,57484095,4930,4930,4930,4930,0
20240821,185600,57484095,4930,4930,4930,4930,38
20240821,185500,57484095,4930,4930,4930,4930,0
20240821,185400,57484095,4930,4930,4930,4930,0
20240821,185300,57484095,4930,4930,4930,4930,0
20240821,185200,57484095,4930,4930,4930,4930,0
20240821,185100,57484095,4930,4930,4930,4930,0
20240821,185000,57484095,4930,4930,4930,4930,0
20240821,184900,57484095,4930,4930,4930,4930,0
20240821,184800,57484095,4930,4930,4930,4930,0
20240821,184700,57484095,4930,4930,4930,4930,0
20240821,184600,57484095,4930,4930,4930,4930,0
20240821,184500,57484095,4930,4930,4930,4930,0
20240821,184400,57484095,4930,4930,4930,4930,0
20240821,184300,57484095,4930,4930,4930,4930,0
20240821,184200,57484095,4930,4930,4930,4930,0
20240821,184100,57484095,4930,4930,4930,4930,0
20240821,184000,57484095,4930,4930,4930,4930,0
20240821,183900,57484095,4930,4930,4930,4930,0
20240821,183800,57484095,4930,4930,4930,4930,0
20240821,183700,57484095,4930,4930,4930,4930,0
20240821,183600,57484095,4930,4930,4930,4930,0
20240821,183500,57484095,4930,4930,4930,4930,0
20240821,183400,57484095,4930,4930,4930,4930,0
20240821,183300,57484095,4930,4930,4930,4930,0
20240821,183200,57484095,4930,4930,4930,4930,0
20240821,183100,57484095,4930,4930,4930,4930,0
20240821,183000,57484095,4930,4930,4930,4930,0
20240821,182900,57484095,4930,4930,4930,4930,0
20240821,182800,57484095,4930,4930,4930,4930,0
20240821,182700,57484095,4930,4930,4930,4930,0
20240821,182600,57484095,4930,4930,4930,4930,38
20240821,182500,57484095,4930,4930,4930,4930,0
20240821,182400,57484095,4930,4930,4930,4930,0
20240821,182300,57484095,4930,4930,4930,4930,0
20240821,182200,57484095,4930,4930,4930,4930,0
20240821,182100,57484095,4930,4930,4930,4930,0
20240821,182000,57484095,4930,4930,4930,4930,0
20240821,181900,57484095,4930,4930,4930,4930,0
20240821,181800,57484095,4930,4930,4930,4930,0
20240821,181700,57484095,4930,4930,4930,4930,0
20240821,181600,57484095,4930,4930,4930,4930,0
20240821,181500,57484095,4930,4930,4930,4930,0
20240821,181400,57484095,4930,4930,4930,4930,0
20240821,181300,57484095,4930,4930,4930,4930,0
20240821,181200,57484095,4930,4930,4930,4930,0
20240821,181100,57484095,4930,4930,4930,4930,0
20240821,181000,57484095,4930,4930,4930,4930,0
20240821,180900,57484095,4930,4930,4930,4930,0
20240821,180800,57484095,4930,4930,4930,4930,0
20240821,180700,57484095,4930,4930,4930,4930,0
20240821,180600,57484095,4930,4930,4930,4930,0
20240821,180500,57484095,4930,4930,4930,4930,0
20240821,180400,57484095,4930,4930,4930,4930,0
20240821,180300,57484095,4930,4930,4930,4930,0
20240821,180200,57484095,4930,4930,4930,4930,0
20240821,180100,57484095,4930,4930,4930,4930,0
20240821,180000,57484095,4930,4930,4930,4930,0
20240821,175900,57484095,4930,4930,4930,4930,0
20240821,175800,57484095,4930,4930,4930,4930,0
20240821,175700,57484095,4930,4930,4930,4930,0
20240821,175600,57484095,4930,4930,4930,4930,38
20240821,175500,57484095,4930,4930,4930,4930,0
20240821,175400,57484095,4930,4930,4930,4930,0
20240821,175300,57484095,4930,4930,4930,4930,0
20240821,175200,57484095,4930,4930,4930,4930,0
20240821,175100,57484095,4930,4930,4930,4930,0
20240821,175000,57484095,4930,4930,4930,4930,0
20240821,174900,57484095,4930,4930,4930,4930,0
20240821,174800,57484095,4930,4930,4930,4930,0
20240821,174700,57484095,4930,4930,4930,4930,0
20240821,174600,57484095,4930,4930,4930,4930,0
20240821,174500,57484095,4930,4930,4930,4930,0
20240821,174400,57484095,4930,4930,4930,4930,0
20240821,174300,57484095,4930,4930,4930,4930,0
20240821,174200,57484095,4930,4930,4930,4930,0
20240821,174100,57484095,4930,4930,4930,4930,0
20240821,174000,57484095,4930,4930,4930,4930,0
20240821,173900,57484095,4930,4930,4930,4930,0
20240821,173800,57484095,4930,4930,4930,4930,0
20240821,173700,57484095,4930,4930,4930,4930,0
20240821,173600,57484095,4930,4930,4930,4930,0
20240821,173500,57484095,4930,4930,4930,4930,0
20240821,173400,57484095,4930,4930,4930,4930,0
20240821,173300,57484095,4930,4930,4930,4930,0
20240821,173200,57484095,4930,4930,4930,4930,0
20240821,173100,57484095,4930,4930,4930,4930,0
20240821,173000,57484095,4930,4930,4930,4930,0
20240821,172900,57484095,4930,4930,4930,4930,0
20240821,172800,57484095,4930,4930,4930,4930,0
20240821,172700,57484095,4930,4930,4930,4930,0
20240821,172600,57484095,4930,4930,4930,4930,38
20240821,172500,57484095,4930,4930,4930,4930,0
20240821,172400,57484095,4930,4930,4930,4930,0
20240821,172300,57484095,4930,4930,4930,4930,0
20240821,172200,57484095,4930,4930,4930,4930,0
20240821,172100,57484095,4930,4930,4930,4930,0
20240821,172000,57484095,4930,4930,4930,4930,0
20240821,171900,57484095,4930,4930,4930,4930,0
20240821,171800,57484095,4930,4930,4930,4930,0
20240821,171700,57484095,4930,4930,4930,4930,0
20240821,171600,57484095,4930,4930,4930,4930,0
20240821,171500,57484095,4930,4930,4930,4930,0
20240821,171400,57484095,4930,4930,4930,4930,0
20240821,171300,57484095,4930,4930,4930,4930,0
20240821,171200,57484095,4930,4930,4930,4930,0
20240821,171100,57484095,4930,4930,4930,4930,0
20240821,171000,57484095,4930,4930,4930,4930,0
20240821,170900,57484095,4930,4930,4930,4930,0
20240821,170800,57484095,4930,4930,4930,4930,0
20240821,170700,57484095,4930,4930,4930,4930,0
20240821,170600,57484095,4930,4930,4930,4930,0
20240821,170500,57484095,4930,4930,4930,4930,0
20240821,170400,57484095,4930,4930,4930,4930,0
20240821,170300,57484095,4930,4930,4930,4930,0
20240821,170200,57484095,4930,4930,4930,4930,0
20240821,170100,57484095,4930,4930,4930,4930,0
20240821,170000,57484095,4930,4930,4930,4930,0
20240821,165900,57484095,4930,4930,4930,4930,0
20240821,165800,57484095,4930,4930,4930,4930,0
20240821,165700,57484095,4930,4930,4930,4930,0
20240821,165600,57484095,4930,4930,4930,4930,38
20240821,165500,57484095,4930,4930,4930,4930,0
20240821,165400,57484095,4930,4930,4930,4930,0
20240821,165300,57484095,4930,4930,4930,4930,0
20240821,165200,57484095,4930,4930,4930,4930,0
20240821,165100,57484095,4930,4930,4930,4930,0
20240821,165000,57484095,4930,4930,4930,4930,0
20240821,164900,57484095,4930,4930,4930,4930,0
20240821,164800,57484095,4930,4930,4930,4930,0
20240821,164700,57484095,4930,4930,4930,4930,0
20240821,164600,57484095,4930,4930,4930,4930,0
20240821,164500,57484095,4930,4930,4930,4930,0
20240821,164400,57484095,4930,4930,4930,4930,0
20240821,164300,57484095,4930,4930,4930,4930,0
20240821,164200,57484095,4930,4930,4930,4930,0
20240821,164100,57484095,4930,4930,4930,4930,0
20240821,164000,57484095,4930,4930,4930,4930,0
20240821,163900,57484095,4930,4930,4930,4930,0
20240821,163800,57484095,4930,4930,4930,4930,0
20240821,163700,57484095,4930,4930,4930,4930,0
20240821,163600,57484095,4930,4930,4930,4930,0
20240821,163500,57484095,4930,4930,4930,4930,0
20240821,163400,57484095,4930,4930,4930,4930,0
20240821,163300,57484095,4930,4930,4930,4930,0
20240821,163200,57484095,4930,4930,4930,4930,0
20240821,163100,57484095,4930,4930,4930,4930,0
20240821,163000,57484095,4930,4930,4930,4930,0
20240821,162900,57484095,4930,4930,4930,4930,0
20240821,162800,57484095,4930,4930,4930,4930,0
20240821,162700,57484095,4930,4930,4930,4930,0
20240821,162600,57484095,4930,4930,4930,4930,38
20240821,162500,57484095,4930,4930,4930,4930,0
20240821,162400,57484095,4930,4930,4930,4930,0
20240821,162300,57484095,4930,4930,4930,4930,0
20240821,162200,57484095,4930,4930,4930,4930,0
20240821,162100,57484095,4930,4930,4930,4930,0
20240821,162000,57484095,4930,4930,4930,4930,0
20240821,161900,57484095,4930,4930,4930,4930,0
20240821,161800,57484095,4930,4930,4930,4930,0
20240821,161700,57484095,4930,4930,4930,4930,0
20240821,161600,57484095,4930,4930,4930,4930,0
20240821,161500,57484095,4930,4930,4930,4930,0
20240821,161400,57484095,4930,4930,4930,4930,0
20240821,161300,57484095,4930,4930,4930,4930,0
20240821,161200,57484095,4930,4930,4930,4930,0
20240821,161100,57484095,4930,4930,4930,4930,0
20240821,161000,57484095,4930,4930,4930,4930,0
20240821,160900,57484095,4930,4930,4930,4930,0
20240821,160800,57484095,4930,4930,4930,4930,0
20240821,160700,57484095,4930,4930,4930,4930,0
20240821,160600,57484095,4930,4930,4930,4930,0
20240821,160500,57484095,4930,4930,4930,4930,0
20240821,160400,57484095,4930,4930,4930,4930,0
20240821,160300,57484095,4930,4930,4930,4930,0
20240821,160200,57484095,4930,4930,4930,4930,0
20240821,160100,57484095,4930,4930,4930,4930,0
20240821,160000,57484095,4930,4930,4930,4930,0
20240821,155900,57484095,4930,4930,4930,4930,0
20240821,155800,57484095,4930,4930,4930,4930,0
20240821,155700,57484095,4930,4930,4930,4930,0
20240821,155600,57484095,4930,4930,4930,4930,38
20240821,155500,57484095,4930,4930,4930,4930,0
20240821,155400,57484095,4930,4930,4930,4930,0
20240821,155300,57484095,4930,4930,4930,4930,0
20240821,155200,57484095,4930,4930,4930,4930,0
20240821,155100,57484095,4930,4930,4930,4930,0
20240821,155000,57484095,4930,4930,4930,4930,0
20240821,154900,57484095,4930,4930,4930,4930,0
20240821,154800,57484095,4930,4930,4930,4930,0
20240821,154700,57484095,4930,4930,4930,4930,0
20240821,154600,57484095,4930,4930,4930,4930,0
20240821,154500,57484095,4930,4930,4930,4930,0
20240821,154400,57484095,4930,4930,4930,4930,0
20240821,154300,57484095,4930,4930,4930,4930,0
20240821,154200,57484095,4930,4930,4930,4930,0
20240821,154100,57484095,4930,4930,4930,4930,0
20240821,154000,57484095,4930,4930,4930,4930,0
20240821,153900,57484095,4930,4930,4930,4930,0
20240821,153800,57484095,4930,4930,4930,4930,0
20240821,153700,57484095,4930,4930,4930,4930,0
20240821,153600,57484095,4930,4930,4930,4930,0
20240821,153500,57484095,4930,4930,4930,4930,0
20240821,153400,57484095,4930,4930,4930,4930,0
20240821,153300,57484095,4930,4930,4930,4930,0
20240821,153200,57484095,4930,4930,4930,4930,0
20240821,153100,57484095,4930,4930,4930,4930,0
20240821,153000,57484095,4930,4930,4930,4930,38
20240821,152900,57296755,4925,4925,4925,4925,0
20240821,152800,57296755,4925,4925,4925,4925,0
20240821,152700,57296755,4925,4925,4925,4925,0
20240821,152600,57296755,4925,4925,4925,4925,0
20240821,152500,57296755,4925,4925,4925,4925,0
20240821,152400,57296755,4925,4925,4925,4925,0
20240821,152300,57296755,4925,4925,4925,4925,0
20240821,152200,57296755,4925,4925,4925,4925,0
20240821,152100,57296755,4925,4925,4925,4925,0
20240821,152000,57296755,4925,4925,4925,4925,0
20240821,151900,57296755,4925,4905,4925,4905,114
20240821,151800,56737505,4905,4915,4915,4850,89
20240821,151700,56303815,4915,4915,4915,4915,3
20240821,151600,56289070,4915,4915,4915,4915,8
20240821,151500,56249750,4915,4900,4915,4900,29
20240821,151400,56107515,4915,4915,4915,4915,4
20240821,151300,56087855,4915,4915,4915,4915,0
20240821,151200,56087855,4915,4890,4920,4890,95
20240821,151100,55622405,4900,4900,4900,4900,0
20240821,151000,55622405,4900,4900,4900,4900,4
20240821,150900,55602805,4900,4900,4900,4900,4
20240821,150800,55583205,4900,4900,4900,4900,0
20240821,150700,55583205,4900,4900,4900,4900,4
20240821,150600,55563605,4900,4900,4900,4900,0
20240821,150500,55563605,4900,4900,4900,4900,4
20240821,150400,55544005,4900,4900,4900,4900,17
20240821,150300,55460705,4900,4900,4900,4900,4
20240821,150200,55441105,4920,4910,4920,4910,4
20240821,150100,55421440,4910,4910,4910,4910,0
20240821,150000,55421440,4910,4910,4910,4910,4
20240821,145900,55401800,4910,4890,4910,4845,902
20240821,145800,51024110,4910,4910,4910,4910,5
20240821,145700,50999560,4910,4910,4910,4910,0
20240821,145600,50999560,4910,4910,4910,4910,4
20240821,145500,50979920,4910,4910,4910,4910,4
20240821,145400,50960280,4910,4910,4910,4910,0
20240821,145300,50960280,4910,4910,4910,4910,4
20240821,145200,50940640,4910,4910,4910,4910,0
20240821,145100,50940640,4910,4910,4910,4910,4
20240821,145000,50921000,4910,4910,4910,4910,0
20240821,144900,50921000,4910,4910,4910,4910,4
20240821,144800,50901360,4910,4910,4910,4910,0
20240821,144700,50901360,4910,4910,4910,4910,4
20240821,144600,50881720,4910,4895,4910,4895,4
20240821,144500,50862110,4890,4890,4890,4890,1665
20240821,144400,42720260,4890,4890,4890,4890,104
20240821,144300,42211700,4890,4890,4890,4890,0
20240821,144200,42211700,4890,4890,4890,4890,4
20240821,144100,42192140,4890,4890,4890,4890,0
20240821,144000,42192140,4890,4890,4890,4890,4
20240821,143900,42172580,4890,4890,4890,4890,4
20240821,143800,42153020,4890,4890,4890,4890,0
20240821,143700,42153020,4890,4890,4890,4890,4
20240821,143600,42133460,4890,4890,4890,4890,100
20240821,143500,41644460,4890,4890,4890,4890,4
20240821,143400,41624900,4890,4890,4890,4890,0
20240821,143300,41624900,4890,4890,4890,4890,4
20240821,143200,41605340,4890,4890,4890,4890,4
20240821,143100,41585780,4890,4890,4890,4890,0
20240821,143000,41585780,4890,4890,4890,4890,21
20240821,142900,41483090,4890,4890,4890,4890,0
20240821,142800,41483090,4890,4885,4890,4885,4
20240821,142700,41463545,4865,4885,4885,4865,93
20240821,142600,41010760,4885,4885,4885,4885,4
20240821,142500,40991220,4885,4885,4885,4885,0
20240821,142400,40991220,4885,4885,4885,4885,4
20240821,142300,40971680,4885,4885,4885,4885,4
20240821,142200,40952140,4885,4885,4885,4885,0
20240821,142100,40952140,4885,4885,4885,4885,4
20240821,142000,40932600,4885,4885,4885,4885,0
20240821,141900,40932600,4885,4885,4885,4885,4
20240821,141800,40913060,4885,4885,4885,4885,0
20240821,141700,40913060,4885,4885,4885,4885,4
20240821,141600,40893520,4885,4885,4885,4885,4
20240821,141500,40873980,4885,4885,4885,4885,0
20240821,141400,40873980,4885,4885,4885,4885,4
20240821,141300,40854440,4885,4885,4885,4885,0
20240821,141200,40854440,4885,4885,4885,4885,4
20240821,141100,40834900,4890,4890,4890,4890,0
20240821,141000,40834900,4890,4885,4890,4885,4
20240821,140900,40815350,4890,4890,4890,4890,4
20240821,140800,40795790,4890,4890,4890,4890,0
20240821,140700,40795790,4890,4885,4890,4885,4
20240821,140600,40776240,4890,4890,4890,4890,0
20240821,140500,40776240,4890,4885,4890,4885,5
20240821,140400,40751810,4865,4880,4880,4865,198
20240821,140300,39787385,4890,4890,4890,4890,4
20240821,140200,39767825,4890,4890,4890,4890,0
20240821,140100,39767825,4890,4890,4890,4890,4
20240821,140000,39748265,4890,4890,4890,4890,4
20240821,135900,39728705,4890,4890,4890,4890,0
20240821,135800,39728705,4890,4890,4890,4890,4
20240821,135700,39709145,4890,4890,4890,4890,0
20240821,135600,39709145,4890,4890,4890,4890,4
20240821,135500,39689585,4890,4890,4890,4890,0
20240821,135400,39689585,4890,4890,4890,4890,7
20240821,135300,39655355,4890,4890,4890,4890,5
20240821,135200,39630905,4890,4890,4890,4890,0
20240821,135100,39630905,4890,4890,4890,4890,9
20240821,135000,39586895,4890,4890,4890,4890,0
20240821,134900,39586895,4890,4890,4890,4890,5
20240821,134800,39562445,4890,4890,4890,4890,0
20240821,134700,39562445,4890,4890,4890,4890,5
20240821,134600,39537995,4890,4890,4890,4890,26
20240821,134500,39410855,4890,4890,4890,4890,200
20240821,134400,38432855,4890,4885,4890,4885,145
20240821,134300,37723840,4890,4885,4890,4885,26
20240821,134200,37596725,4890,4890,4890,4890,5
20240821,134100,37572275,4885,4885,4885,4885,0
20240821,134000,37572275,4885,4880,4885,4880,5
20240821,133900,37547870,4880,4880,4880,4880,35
20240821,133800,37377070,4880,4880,4880,4880,0
20240821,133700,37377070,4880,4880,4880,4880,5
20240821,133600,37352670,4880,4880,4880,4880,0
20240821,133500,37352670,4880,4880,4880,4880,5
20240821,133400,37328270,4880,4880,4880,4880,1
20240821,133300,37323390,4890,4890,4890,4890,5
20240821,133200,37298940,4890,4890,4890,4890,0
20240821,133100,37298940,4890,4890,4890,4890,5
20240821,133000,37274490,4875,4890,4890,4875,6
20240821,132900,37245165,4890,4890,4890,4890,0
20240821,132800,37245165,4890,4890,4890,4890,5
20240821,132700,37220715,4890,4890,4890,4890,0
20240821,132600,37220715,4890,4890,4890,4890,15
20240821,132500,37147365,4890,4890,4890,4890,0
20240821,132400,37147365,4890,4890,4890,4890,5
20240821,132300,37122915,4890,4890,4890,4890,5
20240821,132200,37098465,4890,4890,4890,4890,0
20240821,132100,37098465,4890,4890,4890,4890,5
20240821,132000,37074015,4890,4890,4890,4890,0
20240821,131900,37074015,4890,4890,4890,4890,5
20240821,131800,37049565,4890,4890,4890,4890,17
20240821,131700,36966435,4890,4890,4890,4890,5
20240821,131600,36941985,4890,4890,4890,4890,5
20240821,131500,36917535,4890,4890,4890,4890,0
20240821,131400,36917535,4890,4885,4890,4885,5
20240821,131300,36893100,4885,4885,4885,4885,0
20240821,131200,36893100,4885,4885,4885,4885,5
20240821,131100,36868675,4890,4890,4890,4890,0
20240821,131000,36868675,4890,4890,4890,4890,5
20240821,130900,36844225,4890,4890,4890,4890,0
20240821,130800,36844225,4890,4890,4890,4890,5
20240821,130700,36819775,4890,4890,4890,4890,5
20240821,130600,36795325,4890,4890,4890,4890,0
20240821,130500,36795325,4890,4890,4890,4890,5
20240821,130400,36770875,4890,4890,4890,4890,0
20240821,130300,36770875,4890,4890,4890,4890,6
20240821,130200,36741535,4890,4890,4890,4890,0
20240821,130100,36741535,4890,4890,4890,4890,5
20240821,130000,36717085,4885,4890,4890,4885,105
20240821,125900,36204135,4890,4890,4890,4890,0
20240821,125800,36204135,4890,4890,4890,4890,5
20240821,125700,36179685,4890,4890,4890,4890,250
20240821,125600,34957185,4890,4885,4890,4885,5
20240821,125500,34932755,4885,4885,4885,4885,0
20240821,125400,34932755,4885,4885,4885,4885,5
20240821,125300,34908330,4890,4885,4890,4885,5
20240821,125200,34883895,4890,4890,4890,4890,0
20240821,125100,34883895,4890,4890,4890,4890,5
20240821,125000,34859445,4890,4865,4890,4865,3
20240821,124900,34844825,4890,4890,4890,4890,5
20240821,124800,34820375,4890,4890,4890,4890,0
20240821,124700,34820375,4890,4890,4890,4890,26
20240821,124600,34693235,4890,4885,4890,4885,200
20240821,124500,33715630,4885,4885,4885,4885,5
20240821,124400,33691205,4885,4885,4885,4885,5
20240821,124300,33666780,4885,4885,4885,4885,0
20240821,124200,33666780,4885,4885,4885,4885,5
20240821,124100,33642355,4885,4885,4885,4885,0
20240821,124000,33642355,4885,4885,4885,4885,5
20240821,123900,33617930,4885,4885,4885,4885,25
20240821,123800,33495805,4885,4885,4885,4885,16
20240821,123700,33417645,4885,4885,4885,4885,23
20240821,123600,33305290,4885,4885,4885,4885,0
20240821,123500,33305290,4885,4885,4885,4885,5
20240821,123400,33280865,4885,4885,4885,4885,0
20240821,123300,33280865,4885,4885,4885,4885,5
20240821,123200,33256440,4890,4890,4890,4890,0
20240821,123100,33256440,4890,4865,4890,4865,24
20240821,123000,33139585,4865,4865,4865,4865,5
20240821,122900,33115260,4865,4865,4865,4865,0
20240821,122800,33115260,4865,4850,4865,4850,240
20240821,122700,31951185,4850,4850,4850,4850,61
20240821,122600,31655335,4850,4850,4850,4850,6
20240821,122500,31626235,4850,4850,4850,4850,87
20240821,122400,31204285,4850,4850,4850,4850,5
20240821,122300,31180035,4850,4850,4850,4850,8
20240821,122200,31141235,4850,4850,4850,4850,5
20240821,122100,31116985,4850,4850,4850,4850,5
20240821,122000,31092735,4850,4850,4850,4850,0
20240821,121900,31092735,4850,4885,4885,4850,93
20240821,121800,30641510,4890,4890,4890,4890,0
20240821,121700,30641510,4890,4855,4890,4845,305
20240821,121600,29162330,4890,4890,4890,4890,0
20240821,121500,29162330,4890,4890,4890,4890,5
20240821,121400,29137880,4890,4890,4890,4890,5
20240821,121300,29113430,4890,4890,4890,4890,0
20240821,121200,29113430,4890,4890,4890,4890,5
20240821,121100,29088980,4890,4890,4890,4890,0
20240821,121000,29088980,4890,4890,4890,4890,5
20240821,120900,29064530,4890,4890,4890,4890,0
20240821,120800,29064530,4890,4890,4890,4890,5
20240821,120700,29040080,4885,4885,4885,4885,5
20240821,120600,29015655,4885,4885,4885,4885,0
20240821,120500,29015655,4885,4885,4885,4885,5
20240821,120400,28991230,4885,4885,4885,4885,0
20240821,120300,28991230,4885,4885,4885,4885,22
20240821,120200,28883760,4885,4885,4885,4885,0
20240821,120100,28883760,4885,4885,4885,4885,5
20240821,120000,28859335,4885,4885,4885,4885,0
20240821,115900,28859335,4885,4885,4885,4885,5
20240821,115800,28834910,4885,4885,4885,4885,5
20240821,115700,28810485,4885,4885,4885,4885,0
20240821,115600,28810485,4885,4885,4885,4885,5
20240821,115500,28786060,4885,4885,4885,4885,0
20240821,115400,28786060,4885,4885,4885,4885,5
20240821,115300,28761635,4885,4885,4885,4885,0
20240821,115200,28761635,4885,4885,4885,4885,5
20240821,115100,28737210,4890,4885,4890,4850,346
20240821,115000,27056220,4885,4885,4885,4885,0
20240821,114900,27056220,4885,4885,4885,4885,5
20240821,114800,27031795,4885,4885,4885,4885,0
20240821,114700,27031795,4885,4885,4885,4885,5
20240821,114600,27007370,4890,4890,4890,4890,0
20240821,114500,27007370,4890,4885,4890,4885,50
20240821,114400,26763095,4890,4890,4890,4890,5
20240821,114300,26738645,4885,4885,4885,4885,10
20240821,114200,26689795,4885,4885,4885,4885,5
20240821,114100,26665370,4885,4885,4885,4885,0
20240821,114000,26665370,4885,4885,4885,4885,5
20240821,113900,26640945,4885,4885,4885,4885,0
20240821,113800,26640945,4885,4885,4885,4885,5
20240821,113700,26616520,4890,4890,4890,4890,0
20240821,113600,26616520,4890,4885,4890,4885,5
20240821,113500,26592090,4885,4885,4885,4885,5
20240821,113400,26567665,4885,4885,4885,4885,0
20240821,113300,26567665,4885,4885,4885,4885,5
20240821,113200,26543240,4885,4885,4885,4885,0
20240821,113100,26543240,4885,4885,4885,4885,6
20240821,113000,26513930,4890,4890,4890,4890,0
20240821,112900,26513930,4890,4890,4890,4890,5
20240821,112800,26489480,4890,4890,4890,4890,5
20240821,112700,26465030,4890,4890,4890,4890,0
20240821,112600,26465030,4890,4860,4890,4860,91
20240821,112500,26022620,4860,4860,4860,4860,7
20240821,112400,25988600,4890,4890,4890,4890,5
20240821,112300,25964150,4890,4890,4890,4890,0
20240821,112200,25964150,4890,4890,4890,4890,5
20240821,112100,25939700,4890,4890,4890,4890,5
20240821,112000,25915250,4890,4890,4890,4890,0
20240821,111900,25915250,4890,4890,4890,4890,5
20240821,111800,25890800,4860,4860,4860,4860,0
20240821,111700,25890800,4860,4890,4890,4860,106
20240821,111600,25375490,4890,4890,4890,4890,2
20240821,111500,25365710,4890,4890,4890,4890,5
20240821,111400,25341260,4890,4890,4890,4890,0
20240821,111300,25341260,4890,4890,4890,4890,5
20240821,111200,25316810,4890,4890,4890,4890,5
20240821,111100,25292360,4890,4890,4890,4890,0
20240821,111000,25292360,4890,4890,4890,4890,5
20240821,110900,25267910,4890,4890,4890,4890,0
20240821,110800,25267910,4890,4875,4890,4860,44
20240821,110700,25053875,4890,4890,4890,4890,0
20240821,110600,25053875,4890,4890,4890,4890,5
20240821,110500,25029425,4890,4885,4890,4885,5
20240821,110400,25004985,4885,4885,4885,4885,0
20240821,110300,25004985,4885,4885,4885,4885,5
20240821,110200,24980560,4885,4885,4885,4885,0
20240821,110100,24980560,4885,4885,4885,4885,5
20240821,110000,24956135,4885,4885,4885,4885,0
20240821,105900,24956135,4885,4885,4885,4885,5
20240821,105800,24931710,4885,4885,4885,4885,0
20240821,105700,24931710,4885,4885,4885,4885,0
20240821,105600,24931710,4885,4885,4885,4885,5
20240821,105500,24907285,4885,4885,4885,4885,0
20240821,105400,24907285,4885,4885,4885,4885,5
20240821,105300,24882860,4885,4885,4885,4885,17
20240821,105200,24799815,4885,4885,4885,4885,5
20240821,105100,24775390,4885,4885,4885,4885,0
20240821,105000,24775390,4885,4885,4885,4885,10
20240821,104900,24726540,4885,4885,4885,4885,5
20240821,104800,24702115,4885,4885,4885,4885,0
20240821,104700,24702115,4885,4885,4885,4885,0
20240821,104600,24702115,4885,4885,4885,4885,0
20240821,104500,24702115,4885,4885,4885,4885,0
20240821,104400,24702115,4885,4885,4885,4885,0
20240821,104300,24702115,4885,4885,4885,4885,5
20240821,104200,24677690,4885,4885,4885,4885,5
20240821,104100,24653265,4885,4885,4885,4885,0
20240821,104000,24653265,4885,4885,4885,4885,0
20240821,103900,24653265,4885,4885,4885,4885,0
20240821,103800,24653265,4885,4885,4885,4885,5
20240821,103700,24628840,4885,4885,4885,4885,0
20240821,103600,24628840,4885,4885,4885,4885,5
20240821,103500,24604415,4885,4885,4885,4885,5
20240821,103400,24579990,4885,4885,4885,4885,0
20240821,103300,24579990,4885,4885,4885,4885,5
20240821,103200,24555565,4885,4885,4885,4885,0
20240821,103100,24555565,4885,4885,4885,4885,0
20240821,103000,24555565,4885,4885,4885,4885,0
20240821,102900,24555565,4885,4885,4885,4885,5
20240821,102800,24531140,4885,4885,4885,4885,0
20240821,102700,24531140,4885,4885,4885,4885,5
20240821,102600,24506715,4885,4885,4885,4885,5
20240821,102500,24482290,4885,4885,4885,4885,0
20240821,102400,24482290,4885,4885,4885,4885,5
20240821,102300,24457865,4885,4885,4885,4885,0
20240821,102200,24457865,4885,4885,4885,4885,5
20240821,102100,24433440,4885,4885,4885,4885,1
20240821,102000,24428555,4890,4890,4890,4890,6
20240821,101900,24399215,4880,4880,4880,4880,49
20240821,101800,24160095,4880,4880,4880,4880,0
20240821,101700,24160095,4880,4880,4880,4880,5
20240821,101600,24135695,4865,4865,4865,4865,0
20240821,101500,24135695,4865,4880,4880,4865,23
20240821,101400,24023725,4880,4880,4880,4880,0
20240821,101300,24023725,4880,4880,4880,4880,5
20240821,101200,23999325,4880,4880,4880,4880,5
20240821,101100,23974925,4865,4865,4865,4865,20
20240821,101000,23877625,4880,4880,4880,4880,5
20240821,100900,23853225,4880,4880,4880,4880,0
20240821,100800,23853225,4880,4880,4880,4880,5
20240821,100700,23828825,4880,4880,4880,4880,0
20240821,100600,23828825,4880,4880,4880,4865,318
20240821,100500,22279755,4890,4890,4890,4890,0
20240821,100400,22279755,4890,4880,4890,4880,46
20240821,100300,22055225,4885,4885,4885,4880,150
20240821,100200,21323000,4885,4885,4885,4885,0
20240821,100100,21323000,4885,4900,4900,4885,324
20240821,100000,19739580,4895,4900,4900,4895,52
20240821,095900,19484875,4925,4925,4925,4925,5
20240821,095800,19460250,4925,4925,4925,4925,0
20240821,095700,19460250,4925,4925,4925,4925,5
20240821,095600,19435625,4925,4925,4925,4925,5
20240821,095500,19411000,4900,4900,4900,4900,0
20240821,095400,19411000,4900,4930,4930,4900,405
20240821,095300,17423835,4935,4935,4935,4935,0
20240821,095200,17423835,4935,4935,4935,4935,9
20240821,095100,17379420,4935,4935,4935,4935,0
20240821,095000,17379420,4935,4910,4935,4910,22
20240821,094900,17271275,4935,4935,4935,4935,5
20240821,094800,17246600,4935,4935,4935,4935,0
20240821,094700,17246600,4935,4935,4935,4935,5
20240821,094600,17221925,4935,4935,4935,4935,1
20240821,094500,17216990,4935,4910,4935,4910,27
20240821,094400,17084270,4910,4935,4935,4910,30
20240821,094300,16936720,4935,4935,4935,4935,5
20240821,094200,16912045,4910,4910,4910,4910,0
20240821,094100,16912045,4910,4935,4935,4910,6
20240821,094000,16882460,4935,4935,4935,4935,5
20240821,093900,16857785,4910,4910,4910,4910,0
20240821,093800,16857785,4910,4935,4935,4910,83
20240821,093700,16450130,4935,4935,4935,4935,0
20240821,093600,16450130,4935,4935,4935,4935,5
20240821,093500,16425455,4910,4910,4910,4910,0
20240821,093400,16425455,4910,4910,4910,4910,0
20240821,093300,16425455,4910,4910,4910,4910,1
20240821,093200,16420545,4910,4910,4910,4910,2
20240821,093100,16410725,4935,4935,4935,4935,500
20240821,093000,13943225,4935,4935,4935,4935,3
20240821,092900,13928420,4935,4910,4935,4910,78
20240821,092800,13545415,4910,4910,4910,4910,0
20240821,092700,13545415,4910,4935,4935,4910,833
20240821,092600,9434585,4935,4935,4935,4935,328
20240821,092500,7815905,4935,4915,4935,4915,41
20240821,092400,7614370,4910,4910,4910,4910,0
20240821,092300,7614370,4910,4910,4910,4910,0
20240821,092200,7614370,4910,4910,4910,4910,0
20240821,092100,7614370,4910,4910,4910,4910,1
20240821,092000,7609460,4910,4910,4910,4910,0
20240821,091900,7609460,4910,4910,4910,4910,0
20240821,091800,7609460,4910,4910,4910,4910,0
20240821,091700,7609460,4910,4910,4910,4910,13
20240821,091600,7545630,4915,4915,4915,4915,9
20240821,091500,7501395,4960,4960,4960,4960,1
20240821,091400,7496435,4920,4920,4920,4920,0
20240821,091300,7496435,4920,4920,4920,4920,109
20240821,091200,6960155,4925,4925,4925,4925,0
20240821,091100,6960155,4925,4925,4925,4925,0
20240821,091000,6960155,4925,4925,4925,4925,1095
20240821,090900,1567280,4925,4925,4925,4925,100
20240821,090800,1074780,4925,4925,4925,4925,0
20240821,090700,1074780,4925,4930,4930,4925,55
20240821,090600,803755,4930,4935,4935,4930,162
20240821,090500,4985,4985,4985,4985,4985,0
20240821,090400,4985,4985,4985,4985,4985,0
20240821,090300,4985,4985,4985,4985,4985,0
20240821,090200,4985,4985,4985,4985,4985,0
20240821,090100,4985,4985,4985,4985,4985,0
20240821,090000,4985,4985,4985,4985,4985,1