KissMeData/080470/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195000,138066505,4240,4240,4240,4240,126
20240820,194900,138066505,4240,4240,4240,4240,0
20240820,194800,138066505,4240,4240,4240,4240,0
20240820,194700,138066505,4240,4240,4240,4240,0
20240820,194600,138066505,4240,4240,4240,4240,0
20240820,194500,138066505,4240,4240,4240,4240,0
20240820,194400,138066505,4240,4240,4240,4240,0
20240820,194300,138066505,4240,4240,4240,4240,0
20240820,194200,138066505,4240,4240,4240,4240,0
20240820,194100,138066505,4240,4240,4240,4240,0
20240820,194000,138066505,4240,4240,4240,4240,0
20240820,193900,138066505,4240,4240,4240,4240,0
20240820,193800,138066505,4240,4240,4240,4240,0
20240820,193700,138066505,4240,4240,4240,4240,0
20240820,193600,138066505,4240,4240,4240,4240,0
20240820,193500,138066505,4240,4240,4240,4240,0
20240820,193400,138066505,4240,4240,4240,4240,0
20240820,193300,138066505,4240,4240,4240,4240,0
20240820,193200,138066505,4240,4240,4240,4240,0
20240820,193100,138066505,4240,4240,4240,4240,0
20240820,193000,138066505,4240,4240,4240,4240,0
20240820,192900,138066505,4240,4240,4240,4240,0
20240820,192800,138066505,4240,4240,4240,4240,0
20240820,192700,138066505,4240,4240,4240,4240,0
20240820,192600,138066505,4240,4240,4240,4240,0
20240820,192500,138066505,4240,4240,4240,4240,0
20240820,192400,138066505,4240,4240,4240,4240,0
20240820,192300,138066505,4240,4240,4240,4240,0
20240820,192200,138066505,4240,4240,4240,4240,0
20240820,192100,138066505,4240,4240,4240,4240,0
20240820,192000,138066505,4240,4240,4240,4240,126
20240820,191900,138066505,4240,4240,4240,4240,0
20240820,191800,138066505,4240,4240,4240,4240,0
20240820,191700,138066505,4240,4240,4240,4240,0
20240820,191600,138066505,4240,4240,4240,4240,0
20240820,191500,138066505,4240,4240,4240,4240,0
20240820,191400,138066505,4240,4240,4240,4240,0
20240820,191300,138066505,4240,4240,4240,4240,0
20240820,191200,138066505,4240,4240,4240,4240,0
20240820,191100,138066505,4240,4240,4240,4240,0
20240820,191000,138066505,4240,4240,4240,4240,0
20240820,190900,138066505,4240,4240,4240,4240,0
20240820,190800,138066505,4240,4240,4240,4240,0
20240820,190700,138066505,4240,4240,4240,4240,0
20240820,190600,138066505,4240,4240,4240,4240,0
20240820,190500,138066505,4240,4240,4240,4240,0
20240820,190400,138066505,4240,4240,4240,4240,0
20240820,190300,138066505,4240,4240,4240,4240,0
20240820,190200,138066505,4240,4240,4240,4240,0
20240820,190100,138066505,4240,4240,4240,4240,0
20240820,190000,138066505,4240,4240,4240,4240,0
20240820,185900,138066505,4240,4240,4240,4240,0
20240820,185800,138066505,4240,4240,4240,4240,0
20240820,185700,138066505,4240,4240,4240,4240,0
20240820,185600,138066505,4240,4240,4240,4240,0
20240820,185500,138066505,4240,4240,4240,4240,0
20240820,185400,138066505,4240,4240,4240,4240,0
20240820,185300,138066505,4240,4240,4240,4240,0
20240820,185200,138066505,4240,4240,4240,4240,0
20240820,185100,138066505,4240,4240,4240,4240,0
20240820,185000,138066505,4240,4240,4240,4240,126
20240820,184900,138066505,4240,4240,4240,4240,0
20240820,184800,138066505,4240,4240,4240,4240,0
20240820,184700,138066505,4240,4240,4240,4240,0
20240820,184600,138066505,4240,4240,4240,4240,0
20240820,184500,138066505,4240,4240,4240,4240,0
20240820,184400,138066505,4240,4240,4240,4240,0
20240820,184300,138066505,4240,4240,4240,4240,0
20240820,184200,138066505,4240,4240,4240,4240,0
20240820,184100,138066505,4240,4240,4240,4240,0
20240820,184000,138066505,4240,4240,4240,4240,0
20240820,183900,138066505,4240,4240,4240,4240,0
20240820,183800,138066505,4240,4240,4240,4240,0
20240820,183700,138066505,4240,4240,4240,4240,0
20240820,183600,138066505,4240,4240,4240,4240,0
20240820,183500,138066505,4240,4240,4240,4240,0
20240820,183400,138066505,4240,4240,4240,4240,0
20240820,183300,138066505,4240,4240,4240,4240,0
20240820,183200,138066505,4240,4240,4240,4240,0
20240820,183100,138066505,4240,4240,4240,4240,0
20240820,183000,138066505,4240,4240,4240,4240,0
20240820,182900,138066505,4240,4240,4240,4240,0
20240820,182800,138066505,4240,4240,4240,4240,0
20240820,182700,138066505,4240,4240,4240,4240,0
20240820,182600,138066505,4240,4240,4240,4240,0
20240820,182500,138066505,4240,4240,4240,4240,0
20240820,182400,138066505,4240,4240,4240,4240,0
20240820,182300,138066505,4240,4240,4240,4240,0
20240820,182200,138066505,4240,4240,4240,4240,0
20240820,182100,138066505,4240,4240,4240,4240,0
20240820,182000,138066505,4240,4240,4240,4240,126
20240820,181900,138066505,4240,4240,4240,4240,0
20240820,181800,138066505,4240,4240,4240,4240,0
20240820,181700,138066505,4240,4240,4240,4240,0
20240820,181600,138066505,4240,4240,4240,4240,0
20240820,181500,138066505,4240,4240,4240,4240,0
20240820,181400,138066505,4240,4240,4240,4240,0
20240820,181300,138066505,4240,4240,4240,4240,0
20240820,181200,138066505,4240,4240,4240,4240,0
20240820,181100,138066505,4240,4240,4240,4240,0
20240820,181000,138066505,4240,4240,4240,4240,0
20240820,180900,138066505,4240,4240,4240,4240,0
20240820,180800,138066505,4240,4240,4240,4240,0
20240820,180700,138066505,4240,4240,4240,4240,0
20240820,180600,138066505,4240,4240,4240,4240,0
20240820,180500,138066505,4240,4240,4240,4240,0
20240820,180400,138066505,4240,4240,4240,4240,0
20240820,180300,138066505,4240,4240,4240,4240,0
20240820,180200,138066505,4240,4240,4240,4240,0
20240820,180100,138066505,4240,4240,4240,4240,0
20240820,180000,138066505,4240,4240,4240,4240,0
20240820,175900,138066505,4240,4240,4240,4240,0
20240820,175800,138066505,4240,4240,4240,4240,0
20240820,175700,138066505,4240,4240,4240,4240,0
20240820,175600,138066505,4240,4240,4240,4240,0
20240820,175500,138066505,4240,4240,4240,4240,0
20240820,175400,138066505,4240,4240,4240,4240,0
20240820,175300,138066505,4240,4240,4240,4240,0
20240820,175200,138066505,4240,4240,4240,4240,0
20240820,175100,138066505,4240,4240,4240,4240,0
20240820,175000,138066505,4240,4240,4240,4240,126
20240820,174900,138066505,4240,4240,4240,4240,0
20240820,174800,138066505,4240,4240,4240,4240,0
20240820,174700,138066505,4240,4240,4240,4240,0
20240820,174600,138066505,4240,4240,4240,4240,0
20240820,174500,138066505,4240,4240,4240,4240,0
20240820,174400,138066505,4240,4240,4240,4240,0
20240820,174300,138066505,4240,4240,4240,4240,0
20240820,174200,138066505,4240,4240,4240,4240,0
20240820,174100,138066505,4240,4240,4240,4240,0
20240820,174000,138066505,4240,4240,4240,4240,0
20240820,173900,138066505,4240,4240,4240,4240,0
20240820,173800,138066505,4240,4240,4240,4240,0
20240820,173700,138066505,4240,4240,4240,4240,0
20240820,173600,138066505,4240,4240,4240,4240,0
20240820,173500,138066505,4240,4240,4240,4240,0
20240820,173400,138066505,4240,4240,4240,4240,0
20240820,173300,138066505,4240,4240,4240,4240,0
20240820,173200,138066505,4240,4240,4240,4240,0
20240820,173100,138066505,4240,4240,4240,4240,0
20240820,173000,138066505,4240,4240,4240,4240,0
20240820,172900,138066505,4240,4240,4240,4240,0
20240820,172800,138066505,4240,4240,4240,4240,0
20240820,172700,138066505,4240,4240,4240,4240,0
20240820,172600,138066505,4240,4240,4240,4240,0
20240820,172500,138066505,4240,4240,4240,4240,0
20240820,172400,138066505,4240,4240,4240,4240,0
20240820,172300,138066505,4240,4240,4240,4240,0
20240820,172200,138066505,4240,4240,4240,4240,0
20240820,172100,138066505,4240,4240,4240,4240,0
20240820,172000,138066505,4240,4240,4240,4240,126
20240820,171900,138066505,4240,4240,4240,4240,0
20240820,171800,138066505,4240,4240,4240,4240,0
20240820,171700,138066505,4240,4240,4240,4240,0
20240820,171600,138066505,4240,4240,4240,4240,0
20240820,171500,138066505,4240,4240,4240,4240,0
20240820,171400,138066505,4240,4240,4240,4240,0
20240820,171300,138066505,4240,4240,4240,4240,0
20240820,171200,138066505,4240,4240,4240,4240,0
20240820,171100,138066505,4240,4240,4240,4240,0
20240820,171000,138066505,4240,4240,4240,4240,0
20240820,170900,138066505,4240,4240,4240,4240,0
20240820,170800,138066505,4240,4240,4240,4240,0
20240820,170700,138066505,4240,4240,4240,4240,0
20240820,170600,138066505,4240,4240,4240,4240,0
20240820,170500,138066505,4240,4240,4240,4240,0
20240820,170400,138066505,4240,4240,4240,4240,0
20240820,170300,138066505,4240,4240,4240,4240,0
20240820,170200,138066505,4240,4240,4240,4240,0
20240820,170100,138066505,4240,4240,4240,4240,0
20240820,170000,138066505,4240,4240,4240,4240,0
20240820,165900,138066505,4240,4240,4240,4240,0
20240820,165800,138066505,4240,4240,4240,4240,0
20240820,165700,138066505,4240,4240,4240,4240,0
20240820,165600,138066505,4240,4240,4240,4240,0
20240820,165500,138066505,4240,4240,4240,4240,0
20240820,165400,138066505,4240,4240,4240,4240,0
20240820,165300,138066505,4240,4240,4240,4240,0
20240820,165200,138066505,4240,4240,4240,4240,0
20240820,165100,138066505,4240,4240,4240,4240,0
20240820,165000,138066505,4240,4240,4240,4240,126
20240820,164900,138066505,4240,4240,4240,4240,0
20240820,164800,138066505,4240,4240,4240,4240,0
20240820,164700,138066505,4240,4240,4240,4240,0
20240820,164600,138066505,4240,4240,4240,4240,0
20240820,164500,138066505,4240,4240,4240,4240,0
20240820,164400,138066505,4240,4240,4240,4240,0
20240820,164300,138066505,4240,4240,4240,4240,0
20240820,164200,138066505,4240,4240,4240,4240,0
20240820,164100,138066505,4240,4240,4240,4240,0
20240820,164000,138066505,4240,4240,4240,4240,0
20240820,163900,138066505,4240,4240,4240,4240,0
20240820,163800,138066505,4240,4240,4240,4240,0
20240820,163700,138066505,4240,4240,4240,4240,0
20240820,163600,138066505,4240,4240,4240,4240,0
20240820,163500,138066505,4240,4240,4240,4240,0
20240820,163400,138066505,4240,4240,4240,4240,0
20240820,163300,138066505,4240,4240,4240,4240,0
20240820,163200,138066505,4240,4240,4240,4240,0
20240820,163100,138066505,4240,4240,4240,4240,0
20240820,163000,138066505,4240,4240,4240,4240,0
20240820,162900,138066505,4240,4240,4240,4240,0
20240820,162800,138066505,4240,4240,4240,4240,0
20240820,162700,138066505,4240,4240,4240,4240,0
20240820,162600,138066505,4240,4240,4240,4240,0
20240820,162500,138066505,4240,4240,4240,4240,0
20240820,162400,138066505,4240,4240,4240,4240,0
20240820,162300,138066505,4240,4240,4240,4240,0
20240820,162200,138066505,4240,4240,4240,4240,0
20240820,162100,138066505,4240,4240,4240,4240,0
20240820,162000,138066505,4240,4240,4240,4240,126
20240820,161900,138066505,4240,4240,4240,4240,0
20240820,161800,138066505,4240,4240,4240,4240,0
20240820,161700,138066505,4240,4240,4240,4240,0
20240820,161600,138066505,4240,4240,4240,4240,0
20240820,161500,138066505,4240,4240,4240,4240,0
20240820,161400,138066505,4240,4240,4240,4240,0
20240820,161300,138066505,4240,4240,4240,4240,0
20240820,161200,138066505,4240,4240,4240,4240,0
20240820,161100,138066505,4240,4240,4240,4240,0
20240820,161000,138066505,4240,4240,4240,4240,0
20240820,160900,138066505,4240,4240,4240,4240,0
20240820,160800,138066505,4240,4240,4240,4240,0
20240820,160700,138066505,4240,4240,4240,4240,0
20240820,160600,138066505,4240,4240,4240,4240,0
20240820,160500,138066505,4240,4240,4240,4240,0
20240820,160400,138066505,4240,4240,4240,4240,0
20240820,160300,138066505,4240,4240,4240,4240,0
20240820,160200,138066505,4240,4240,4240,4240,0
20240820,160100,138066505,4240,4240,4240,4240,0
20240820,160000,138066505,4240,4240,4240,4240,0
20240820,155900,138066505,4240,4240,4240,4240,0
20240820,155800,138066505,4240,4240,4240,4240,0
20240820,155700,138066505,4240,4240,4240,4240,0
20240820,155600,138066505,4240,4240,4240,4240,0
20240820,155500,138066505,4240,4240,4240,4240,0
20240820,155400,138066505,4240,4240,4240,4240,0
20240820,155300,138066505,4240,4240,4240,4240,0
20240820,155200,138066505,4240,4240,4240,4240,0
20240820,155100,138066505,4240,4240,4240,4240,0
20240820,155000,138066505,4240,4240,4240,4240,126
20240820,154900,138066505,4240,4240,4240,4240,0
20240820,154800,138066505,4240,4240,4240,4240,0
20240820,154700,138066505,4240,4240,4240,4240,0
20240820,154600,138066505,4240,4240,4240,4240,0
20240820,154500,138066505,4240,4240,4240,4240,0
20240820,154400,138066505,4240,4240,4240,4240,0
20240820,154300,138066505,4240,4240,4240,4240,0
20240820,154200,138066505,4240,4240,4240,4240,0
20240820,154100,138066505,4240,4240,4240,4240,0
20240820,154000,138066505,4240,4240,4240,4240,0
20240820,153900,138066505,4240,4240,4240,4240,0
20240820,153800,138066505,4240,4240,4240,4240,0
20240820,153700,138066505,4240,4240,4240,4240,0
20240820,153600,138066505,4240,4240,4240,4240,0
20240820,153500,138066505,4240,4240,4240,4240,0
20240820,153400,138066505,4240,4240,4240,4240,0
20240820,153300,138066505,4240,4240,4240,4240,0
20240820,153200,138066505,4240,4240,4240,4240,0
20240820,153100,138066505,4240,4240,4240,4240,0
20240820,153000,138066505,4240,4240,4240,4240,126
20240820,152900,137532265,4245,4245,4245,4245,0
20240820,152800,137532265,4245,4245,4245,4245,0
20240820,152700,137532265,4245,4245,4245,4245,0
20240820,152600,137532265,4245,4245,4245,4245,0
20240820,152500,137532265,4245,4245,4245,4245,0
20240820,152400,137532265,4245,4245,4245,4245,0
20240820,152300,137532265,4245,4245,4245,4245,0
20240820,152200,137532265,4245,4245,4245,4245,0
20240820,152100,137532265,4245,4245,4245,4245,0
20240820,152000,137532265,4245,4245,4245,4245,0
20240820,151900,137532265,4245,4245,4245,4245,0
20240820,151800,137532265,4245,4245,4245,4240,18
20240820,151700,137455860,4240,4240,4240,4240,30
20240820,151600,137328660,4245,4245,4245,4240,32
20240820,151500,137192965,4240,4240,4240,4240,0
20240820,151400,137192965,4240,4240,4240,4240,0
20240820,151300,137192965,4240,4240,4240,4240,0
20240820,151200,137192965,4240,4240,4240,4240,57
20240820,151100,136951285,4245,4245,4245,4245,1
20240820,151000,136947040,4240,4240,4240,4240,31
20240820,150900,136815600,4245,4245,4245,4245,0
20240820,150800,136815600,4245,4245,4245,4245,0
20240820,150700,136815600,4245,4245,4245,4245,0
20240820,150600,136815600,4245,4245,4245,4245,15
20240820,150500,136751925,4245,4245,4245,4245,0
20240820,150400,136751925,4245,4245,4245,4245,1
20240820,150300,136747680,4245,4245,4245,4245,0
20240820,150200,136747680,4245,4245,4245,4245,0
20240820,150100,136747680,4245,4245,4245,4245,15
20240820,150000,136684005,4240,4240,4240,4240,150
20240820,145900,136048005,4240,4240,4240,4240,1202
20240820,145800,130951525,4245,4245,4245,4245,0
20240820,145700,130951525,4245,4245,4245,4245,3
20240820,145600,130938790,4245,4245,4245,4245,10
20240820,145500,130896340,4245,4245,4245,4245,4
20240820,145400,130879360,4245,4245,4245,4245,0
20240820,145300,130879360,4245,4245,4245,4245,0
20240820,145200,130879360,4245,4245,4245,4245,0
20240820,145100,130879360,4245,4245,4245,4245,0
20240820,145000,130879360,4245,4245,4245,4245,0
20240820,144900,130879360,4245,4245,4245,4245,0
20240820,144800,130879360,4245,4245,4245,4245,0
20240820,144700,130879360,4245,4245,4245,4245,0
20240820,144600,130879360,4245,4240,4245,4240,33
20240820,144500,130739425,4245,4245,4245,4245,0
20240820,144400,130739425,4245,4245,4245,4245,0
20240820,144300,130739425,4245,4245,4245,4245,30
20240820,144200,130612075,4245,4245,4245,4245,0
20240820,144100,130612075,4245,4245,4245,4245,3
20240820,144000,130599340,4245,4245,4245,4245,0
20240820,143900,130599340,4245,4245,4245,4245,0
20240820,143800,130599340,4245,4245,4245,4245,0
20240820,143700,130599340,4245,4245,4245,4245,0
20240820,143600,130599340,4245,4245,4245,4245,3
20240820,143500,130586605,4245,4245,4245,4245,0
20240820,143400,130586605,4245,4245,4245,4245,0
20240820,143300,130586605,4245,4245,4245,4245,0
20240820,143200,130586605,4245,4245,4245,4245,3
20240820,143100,130573870,4245,4245,4245,4245,0
20240820,143000,130573870,4245,4245,4245,4245,0
20240820,142900,130573870,4245,4245,4245,4245,0
20240820,142800,130573870,4245,4245,4245,4245,0
20240820,142700,130573870,4245,4245,4245,4245,0
20240820,142600,130573870,4245,4245,4245,4245,3
20240820,142500,130561135,4245,4245,4245,4245,0
20240820,142400,130561135,4245,4245,4245,4245,4
20240820,142300,130544155,4245,4245,4245,4245,1
20240820,142200,130539910,4245,4245,4245,4245,19
20240820,142100,130459255,4240,4240,4240,4240,0
20240820,142000,130459255,4240,4240,4240,4240,0
20240820,141900,130459255,4240,4240,4240,4240,0
20240820,141800,130459255,4240,4240,4240,4240,72
20240820,141700,130153975,4245,4245,4245,4245,0
20240820,141600,130153975,4245,4245,4245,4245,4
20240820,141500,130136995,4240,4240,4240,4240,151
20240820,141400,129496755,4240,4240,4240,4240,0
20240820,141300,129496755,4240,4240,4240,4240,13
20240820,141200,129441635,4245,4245,4245,4245,0
20240820,141100,129441635,4245,4245,4245,4245,4
20240820,141000,129424655,4240,4240,4240,4240,0
20240820,140900,129424655,4240,4240,4240,4240,810
20240820,140800,125990255,4240,4240,4245,4240,99
20240820,140700,125570250,4240,4240,4240,4240,0
20240820,140600,125570250,4240,4240,4240,4240,0
20240820,140500,125570250,4240,4240,4240,4240,0
20240820,140400,125570250,4240,4240,4240,4240,0
20240820,140300,125570250,4240,4240,4240,4240,0
20240820,140200,125570250,4240,4240,4240,4240,0
20240820,140100,125570250,4240,4240,4240,4240,0
20240820,140000,125570250,4240,4240,4240,4240,0
20240820,135900,125570250,4240,4240,4240,4240,0
20240820,135800,125570250,4240,4240,4240,4240,0
20240820,135700,125570250,4240,4240,4240,4240,0
20240820,135600,125570250,4240,4245,4245,4240,55
20240820,135500,125336800,4245,4245,4245,4245,0
20240820,135400,125336800,4245,4245,4245,4245,1
20240820,135300,125332555,4245,4245,4245,4245,0
20240820,135200,125332555,4245,4245,4245,4245,0
20240820,135100,125332555,4245,4245,4245,4245,0
20240820,135000,125332555,4245,4245,4245,4245,0
20240820,134900,125332555,4245,4245,4245,4245,0
20240820,134800,125332555,4245,4245,4245,4245,1
20240820,134700,125328310,4245,4245,4245,4245,0
20240820,134600,125328310,4245,4245,4245,4245,0
20240820,134500,125328310,4245,4245,4245,4245,0
20240820,134400,125328310,4245,4245,4245,4245,0
20240820,134300,125328310,4245,4245,4245,4245,0
20240820,134200,125328310,4245,4245,4245,4245,1
20240820,134100,125324065,4245,4245,4245,4245,0
20240820,134000,125324065,4245,4245,4245,4245,0
20240820,133900,125324065,4245,4245,4245,4245,0
20240820,133800,125324065,4245,4245,4245,4245,0
20240820,133700,125324065,4245,4245,4245,4245,0
20240820,133600,125324065,4245,4245,4245,4245,1
20240820,133500,125319820,4245,4245,4245,4245,0
20240820,133400,125319820,4245,4245,4245,4245,0
20240820,133300,125319820,4245,4245,4245,4245,0
20240820,133200,125319820,4245,4245,4245,4245,0
20240820,133100,125319820,4245,4245,4245,4245,0
20240820,133000,125319820,4245,4245,4245,4245,20
20240820,132900,125234920,4245,4245,4245,4245,0
20240820,132800,125234920,4245,4245,4245,4245,0
20240820,132700,125234920,4245,4245,4245,4245,0
20240820,132600,125234920,4245,4245,4245,4245,0
20240820,132500,125234920,4245,4245,4245,4245,15
20240820,132400,125171245,4245,4245,4245,4245,1
20240820,132300,125167000,4245,4245,4245,4245,0
20240820,132200,125167000,4245,4245,4245,4245,0
20240820,132100,125167000,4245,4245,4245,4245,0
20240820,132000,125167000,4245,4245,4245,4245,0
20240820,131900,125167000,4245,4245,4245,4245,42
20240820,131800,124988710,4245,4245,4245,4245,1
20240820,131700,124984465,4245,4245,4245,4245,0
20240820,131600,124984465,4245,4245,4245,4245,0
20240820,131500,124984465,4245,4245,4245,4245,2
20240820,131400,124975975,4245,4245,4245,4245,0
20240820,131300,124975975,4245,4245,4245,4245,0
20240820,131200,124975975,4245,4245,4245,4245,1
20240820,131100,124971730,4245,4245,4245,4245,0
20240820,131000,124971730,4245,4245,4245,4245,0
20240820,130900,124971730,4245,4245,4245,4245,0
20240820,130800,124971730,4245,4245,4245,4245,0
20240820,130700,124971730,4245,4245,4245,4245,125
20240820,130600,124441105,4245,4245,4245,4245,1
20240820,130500,124436860,4245,4245,4245,4245,0
20240820,130400,124436860,4245,4245,4245,4245,0
20240820,130300,124436860,4245,4245,4245,4245,0
20240820,130200,124436860,4245,4245,4245,4245,0
20240820,130100,124436860,4245,4245,4245,4245,0
20240820,130000,124436860,4245,4245,4245,4245,4
20240820,125900,124419880,4240,4240,4240,4240,0
20240820,125800,124419880,4240,4240,4240,4240,100
20240820,125700,123995880,4245,4245,4245,4245,0
20240820,125600,123995880,4245,4245,4245,4245,0
20240820,125500,123995880,4245,4245,4245,4245,0
20240820,125400,123995880,4245,4245,4245,4245,1
20240820,125300,123991635,4245,4245,4245,4245,0
20240820,125200,123991635,4245,4245,4245,4245,0
20240820,125100,123991635,4245,4245,4245,4245,3
20240820,125000,123978900,4245,4245,4245,4245,0
20240820,124900,123978900,4245,4245,4245,4245,0
20240820,124800,123978900,4245,4245,4245,4245,1
20240820,124700,123974655,4245,4245,4245,4245,0
20240820,124600,123974655,4245,4245,4245,4245,3
20240820,124500,123961920,4240,4240,4240,4240,30
20240820,124400,123834720,4240,4240,4240,4240,0
20240820,124300,123834720,4240,4245,4245,4240,153
20240820,124200,123185985,4245,4245,4245,4245,1
20240820,124100,123181740,4245,4245,4245,4245,0
20240820,124000,123181740,4245,4245,4245,4245,0
20240820,123900,123181740,4245,4245,4245,4245,3
20240820,123800,123169005,4245,4245,4245,4245,19
20240820,123700,123088350,4245,4245,4245,4245,0
20240820,123600,123088350,4245,4245,4245,4245,128
20240820,123500,122544990,4245,4245,4245,4245,0
20240820,123400,122544990,4245,4245,4245,4245,3
20240820,123300,122532255,4240,4240,4240,4240,0
20240820,123200,122532255,4240,4240,4240,4240,2
20240820,123100,122523775,4245,4245,4245,4245,4
20240820,123000,122506795,4245,4245,4245,4245,1
20240820,122900,122502550,4245,4245,4245,4245,1
20240820,122800,122498305,4240,4240,4240,4240,0
20240820,122700,122498305,4240,4240,4240,4240,6
20240820,122600,122472865,4245,4245,4245,4245,3
20240820,122500,122460130,4245,4245,4245,4245,12
20240820,122400,122409190,4245,4245,4245,4245,1
20240820,122300,122404945,4245,4245,4245,4245,0
20240820,122200,122404945,4245,4245,4245,4245,50
20240820,122100,122192695,4235,4235,4235,4235,0
20240820,122000,122192695,4235,4235,4235,4235,0
20240820,121900,122192695,4235,4235,4235,4235,0
20240820,121800,122192695,4235,4235,4235,4235,0
20240820,121700,122192695,4235,4235,4235,4235,0
20240820,121600,122192695,4235,4235,4235,4235,0
20240820,121500,122192695,4235,4235,4235,4235,0
20240820,121400,122192695,4235,4235,4235,4235,0
20240820,121300,122192695,4235,4235,4235,4235,0
20240820,121200,122192695,4235,4235,4235,4235,0
20240820,121100,122192695,4235,4235,4235,4235,100
20240820,121000,121769195,4235,4235,4235,4235,0
20240820,120900,121769195,4235,4235,4235,4235,0
20240820,120800,121769195,4235,4240,4240,4235,230
20240820,120700,120794180,4245,4245,4245,4245,1
20240820,120600,120789935,4245,4245,4245,4245,4
20240820,120500,120772955,4245,4245,4245,4245,0
20240820,120400,120772955,4245,4245,4245,4245,0
20240820,120300,120772955,4245,4245,4245,4245,0
20240820,120200,120772955,4245,4245,4245,4245,0
20240820,120100,120772955,4245,4245,4245,4245,29
20240820,120000,120649850,4245,4245,4245,4245,100
20240820,115900,120225350,4245,4245,4245,4245,0
20240820,115800,120225350,4245,4245,4245,4245,3
20240820,115700,120212615,4245,4245,4245,4245,0
20240820,115600,120212615,4245,4245,4245,4245,0
20240820,115500,120212615,4245,4245,4245,4245,0
20240820,115400,120212615,4245,4245,4245,4245,0
20240820,115300,120212615,4245,4240,4245,4240,4
20240820,115200,120195640,4240,4240,4240,4240,34
20240820,115100,120051480,4245,4245,4245,4245,0
20240820,115000,120051480,4245,4245,4245,4245,0
20240820,114900,120051480,4245,4245,4245,4245,0
20240820,114800,120051480,4245,4245,4245,4245,0
20240820,114700,120051480,4245,4245,4245,4245,2
20240820,114600,120042990,4245,4245,4245,4245,23
20240820,114500,119945355,4240,4240,4240,4240,12
20240820,114400,119894475,4240,4240,4240,4240,120
20240820,114300,119385675,4245,4245,4245,4245,0
20240820,114200,119385675,4245,4245,4245,4245,0
20240820,114100,119385675,4245,4245,4245,4245,3
20240820,114000,119372940,4245,4245,4245,4245,0
20240820,113900,119372940,4245,4245,4245,4245,0
20240820,113800,119372940,4245,4245,4245,4245,0
20240820,113700,119372940,4245,4245,4245,4245,3
20240820,113600,119360205,4245,4245,4245,4245,0
20240820,113500,119360205,4245,4245,4245,4245,3
20240820,113400,119347470,4245,4245,4245,4245,0
20240820,113300,119347470,4245,4245,4245,4245,0
20240820,113200,119347470,4245,4245,4245,4245,0
20240820,113100,119347470,4245,4245,4245,4245,0
20240820,113000,119347470,4245,4245,4245,4245,0
20240820,112900,119347470,4245,4245,4245,4245,0
20240820,112800,119347470,4245,4245,4245,4245,0
20240820,112700,119347470,4245,4245,4245,4245,0
20240820,112600,119347470,4245,4245,4245,4245,3
20240820,112500,119334735,4235,4235,4235,4235,0
20240820,112400,119334735,4235,4235,4235,4235,0
20240820,112300,119334735,4235,4235,4235,4235,0
20240820,112200,119334735,4235,4245,4245,4235,61
20240820,112100,119075800,4240,4240,4240,4240,0
20240820,112000,119075800,4240,4240,4240,4240,485
20240820,111900,117019400,4245,4245,4245,4245,0
20240820,111800,117019400,4245,4245,4245,4245,0
20240820,111700,117019400,4245,4245,4245,4245,0
20240820,111600,117019400,4245,4245,4245,4245,0
20240820,111500,117019400,4245,4245,4245,4245,0
20240820,111400,117019400,4245,4245,4245,4245,0
20240820,111300,117019400,4245,4245,4245,4245,0
20240820,111200,117019400,4245,4245,4245,4245,0
20240820,111100,117019400,4245,4245,4245,4245,4
20240820,111000,117002420,4240,4240,4240,4240,0
20240820,110900,117002420,4240,4240,4240,4240,0
20240820,110800,117002420,4240,4240,4240,4240,0
20240820,110700,117002420,4240,4240,4240,4240,20
20240820,110600,116917620,4245,4245,4245,4245,8
20240820,110500,116883660,4240,4240,4240,4240,5
20240820,110400,116862460,4240,4240,4240,4240,128
20240820,110300,116319740,4240,4240,4240,4240,5
20240820,110200,116298540,4240,4240,4240,4240,0
20240820,110100,116298540,4240,4240,4240,4240,0
20240820,110000,116298540,4240,4240,4240,4240,97
20240820,105900,115887260,4245,4245,4245,4245,0
20240820,105800,115887260,4245,4245,4245,4245,0
20240820,105700,115887260,4245,4245,4245,4245,3
20240820,105600,115874525,4240,4240,4240,4240,0
20240820,105500,115874525,4240,4240,4240,4240,23
20240820,105400,115777005,4245,4245,4245,4240,145
20240820,105300,115161675,4245,4245,4245,4245,0
20240820,105200,115161675,4245,4245,4245,4245,517
20240820,105100,112967010,4250,4255,4255,4250,6
20240820,105000,112941495,4245,4245,4245,4245,0
20240820,104900,112941495,4245,4245,4245,4245,0
20240820,104800,112941495,4245,4245,4245,4245,0
20240820,104700,112941495,4245,4245,4245,4245,0
20240820,104600,112941495,4245,4245,4245,4245,0
20240820,104500,112941495,4245,4245,4245,4245,0
20240820,104400,112941495,4245,4250,4250,4245,730
20240820,104300,109841435,4255,4255,4255,4255,0
20240820,104200,109841435,4255,4260,4260,4255,221
20240820,104100,108901065,4265,4265,4265,4265,3
20240820,104000,108888270,4265,4265,4265,4265,0
20240820,103900,108888270,4265,4265,4265,4265,4
20240820,103800,108871210,4260,4260,4260,4260,0
20240820,103700,108871210,4260,4260,4260,4260,0
20240820,103600,108871210,4260,4260,4260,4260,0
20240820,103500,108871210,4260,4260,4260,4260,0
20240820,103400,108871210,4260,4260,4260,4260,27
20240820,103300,108756190,4265,4265,4265,4265,0
20240820,103200,108756190,4265,4265,4265,4265,0
20240820,103100,108756190,4265,4265,4265,4265,0
20240820,103000,108756190,4265,4265,4265,4265,0
20240820,102900,108756190,4265,4265,4265,4265,1
20240820,102800,108751925,4260,4260,4260,4260,270
20240820,102700,107601725,4245,4245,4245,4245,0
20240820,102600,107601725,4245,4245,4245,4245,0
20240820,102500,107601725,4245,4245,4245,4245,0
20240820,102400,107601725,4245,4245,4245,4245,0
20240820,102300,107601725,4245,4245,4245,4245,0
20240820,102200,107601725,4245,4245,4245,4245,0
20240820,102100,107601725,4245,4245,4245,4245,0
20240820,102000,107601725,4245,4245,4245,4245,0
20240820,101900,107601725,4245,4245,4245,4245,0
20240820,101800,107601725,4245,4245,4245,4245,0
20240820,101700,107601725,4245,4245,4245,4245,0
20240820,101600,107601725,4245,4245,4245,4245,0
20240820,101500,107601725,4245,4245,4245,4245,0
20240820,101400,107601725,4245,4245,4245,4245,0
20240820,101300,107601725,4245,4245,4245,4245,0
20240820,101200,107601725,4245,4245,4245,4245,0
20240820,101100,107601725,4245,4245,4245,4245,0
20240820,101000,107601725,4245,4245,4245,4245,88
20240820,100900,107228165,4245,4245,4245,4245,0
20240820,100800,107228165,4245,4245,4245,4245,0
20240820,100700,107228165,4245,4245,4245,4245,0
20240820,100600,107228165,4245,4245,4245,4245,0
20240820,100500,107228165,4245,4245,4245,4245,1
20240820,100400,107223920,4265,4265,4265,4265,0
20240820,100300,107223920,4265,4265,4265,4265,0
20240820,100200,107223920,4265,4265,4265,4265,20
20240820,100100,107138620,4240,4240,4240,4240,264
20240820,100000,106019260,4265,4265,4265,4265,0
20240820,095900,106019260,4265,4265,4265,4265,0
20240820,095800,106019260,4265,4265,4265,4265,3
20240820,095700,106006465,4245,4245,4245,4245,0
20240820,095600,106006465,4245,4245,4245,4245,3
20240820,095500,105993730,4270,4270,4270,4270,0
20240820,095400,105993730,4270,4265,4270,4265,3
20240820,095300,105980930,4240,4240,4240,4240,0
20240820,095200,105980930,4240,4275,4275,4240,4601
20240820,095100,86456195,4290,4300,4300,4290,263
20240820,095000,85326920,4315,4315,4315,4315,16
20240820,094900,85257880,4315,4315,4315,4315,0
20240820,094800,85257880,4315,4315,4315,4315,0
20240820,094700,85257880,4315,4315,4315,4315,0
20240820,094600,85257880,4315,4315,4315,4315,0
20240820,094500,85257880,4315,4315,4315,4315,1
20240820,094400,85253565,4310,4310,4310,4310,6
20240820,094300,85227705,4290,4290,4290,4290,0
20240820,094200,85227705,4290,4310,4310,4290,165
20240820,094100,84518175,4305,4305,4305,4305,0
20240820,094000,84518175,4305,4305,4305,4305,330
20240820,093900,83097525,4305,4305,4305,4305,0
20240820,093800,83097525,4305,4315,4315,4305,773
20240820,093700,79765950,4320,4320,4320,4320,0
20240820,093600,79765950,4320,4325,4325,4320,690
20240820,093500,76783535,4325,4340,4340,4325,8
20240820,093400,76748920,4340,4340,4340,4320,2051
20240820,093300,67875080,4320,4325,4325,4320,5047
20240820,093200,46070770,4340,4340,4340,4340,0
20240820,093100,46070770,4340,4340,4340,4340,1
20240820,093000,46066430,4340,4315,4340,4315,1120
20240820,092900,41207690,4315,4315,4315,4315,0
20240820,092800,41207690,4315,4320,4320,4315,12
20240820,092700,41155890,4315,4335,4335,4315,292
20240820,092600,39890250,4335,4335,4335,4335,0
20240820,092500,39890250,4335,4335,4335,4330,14
20240820,092400,39829605,4330,4330,4330,4330,0
20240820,092300,39829605,4330,4325,4330,4325,37
20240820,092200,39669570,4325,4325,4325,4325,25
20240820,092100,39561445,4335,4330,4335,4330,110
20240820,092000,39084645,4340,4340,4340,4340,701
20240820,091900,36042305,4335,4330,4335,4330,834
20240820,091800,32428130,4325,4325,4325,4325,0
20240820,091700,32428130,4325,4325,4325,4325,165
20240820,091600,31714505,4310,4310,4310,4310,106
20240820,091500,31257645,4305,4310,4310,4305,303
20240820,091400,29953215,4310,4310,4310,4310,0
20240820,091300,29953215,4310,4325,4325,4310,743
20240820,091200,26749120,4325,4325,4325,4325,0
20240820,091100,26749120,4325,4330,4330,4325,47
20240820,091000,26545755,4335,4325,4335,4325,369
20240820,090900,24947985,4330,4330,4330,4330,0
20240820,090800,24947985,4330,4335,4340,4265,1438
20240820,090700,18718665,4335,4325,4340,4255,1390
20240820,090600,12723040,4300,4270,4300,4250,1050
20240820,090500,8230855,4250,4250,4250,4250,0
20240820,090400,8230855,4250,4270,4270,4250,29
20240820,090300,8107045,4245,4245,4245,4245,28
20240820,090200,7988185,4245,4250,4250,4245,4
20240820,090100,7971200,4240,4240,4240,4240,0
20240820,090000,7971200,4240,4240,4240,4240,1880