KissMeData/080470/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195100,38669105,4215,4215,4215,4215,480
20240821,195000,38669105,4215,4215,4215,4215,0
20240821,194900,38669105,4215,4215,4215,4215,0
20240821,194800,38669105,4215,4215,4215,4215,0
20240821,194700,38669105,4215,4215,4215,4215,0
20240821,194600,38669105,4215,4215,4215,4215,0
20240821,194500,38669105,4215,4215,4215,4215,0
20240821,194400,38669105,4215,4215,4215,4215,0
20240821,194300,38669105,4215,4215,4215,4215,0
20240821,194200,38669105,4215,4215,4215,4215,0
20240821,194100,38669105,4215,4215,4215,4215,0
20240821,194000,38669105,4215,4215,4215,4215,0
20240821,193900,38669105,4215,4215,4215,4215,0
20240821,193800,38669105,4215,4215,4215,4215,0
20240821,193700,38669105,4215,4215,4215,4215,0
20240821,193600,38669105,4215,4215,4215,4215,0
20240821,193500,38669105,4215,4215,4215,4215,0
20240821,193400,38669105,4215,4215,4215,4215,0
20240821,193300,38669105,4215,4215,4215,4215,0
20240821,193200,38669105,4215,4215,4215,4215,0
20240821,193100,38669105,4215,4215,4215,4215,0
20240821,193000,38669105,4215,4215,4215,4215,0
20240821,192900,38669105,4215,4215,4215,4215,0
20240821,192800,38669105,4215,4215,4215,4215,0
20240821,192700,38669105,4215,4215,4215,4215,0
20240821,192600,38669105,4215,4215,4215,4215,0
20240821,192500,38669105,4215,4215,4215,4215,0
20240821,192400,38669105,4215,4215,4215,4215,0
20240821,192300,38669105,4215,4215,4215,4215,0
20240821,192200,38669105,4215,4215,4215,4215,0
20240821,192100,38669105,4215,4215,4215,4215,480
20240821,192000,38669105,4215,4215,4215,4215,0
20240821,191900,38669105,4215,4215,4215,4215,0
20240821,191800,38669105,4215,4215,4215,4215,0
20240821,191700,38669105,4215,4215,4215,4215,0
20240821,191600,38669105,4215,4215,4215,4215,0
20240821,191500,38669105,4215,4215,4215,4215,0
20240821,191400,38669105,4215,4215,4215,4215,0
20240821,191300,38669105,4215,4215,4215,4215,0
20240821,191200,38669105,4215,4215,4215,4215,0
20240821,191100,38669105,4215,4215,4215,4215,0
20240821,191000,38669105,4215,4215,4215,4215,0
20240821,190900,38669105,4215,4215,4215,4215,0
20240821,190800,38669105,4215,4215,4215,4215,0
20240821,190700,38669105,4215,4215,4215,4215,0
20240821,190600,38669105,4215,4215,4215,4215,0
20240821,190500,38669105,4215,4215,4215,4215,0
20240821,190400,38669105,4215,4215,4215,4215,0
20240821,190300,38669105,4215,4215,4215,4215,0
20240821,190200,38669105,4215,4215,4215,4215,0
20240821,190100,38669105,4215,4215,4215,4215,0
20240821,190000,38669105,4215,4215,4215,4215,0
20240821,185900,38669105,4215,4215,4215,4215,0
20240821,185800,38669105,4215,4215,4215,4215,0
20240821,185700,38669105,4215,4215,4215,4215,0
20240821,185600,38669105,4215,4215,4215,4215,0
20240821,185500,38669105,4215,4215,4215,4215,0
20240821,185400,38669105,4215,4215,4215,4215,0
20240821,185300,38669105,4215,4215,4215,4215,0
20240821,185200,38669105,4215,4215,4215,4215,0
20240821,185100,38669105,4215,4215,4215,4215,480
20240821,185000,38669105,4215,4215,4215,4215,0
20240821,184900,38669105,4215,4215,4215,4215,0
20240821,184800,38669105,4215,4215,4215,4215,0
20240821,184700,38669105,4215,4215,4215,4215,0
20240821,184600,38669105,4215,4215,4215,4215,0
20240821,184500,38669105,4215,4215,4215,4215,0
20240821,184400,38669105,4215,4215,4215,4215,0
20240821,184300,38669105,4215,4215,4215,4215,0
20240821,184200,38669105,4215,4215,4215,4215,0
20240821,184100,38669105,4215,4215,4215,4215,0
20240821,184000,38669105,4215,4215,4215,4215,0
20240821,183900,38669105,4215,4215,4215,4215,0
20240821,183800,38669105,4215,4215,4215,4215,0
20240821,183700,38669105,4215,4215,4215,4215,0
20240821,183600,38669105,4215,4215,4215,4215,0
20240821,183500,38669105,4215,4215,4215,4215,0
20240821,183400,38669105,4215,4215,4215,4215,0
20240821,183300,38669105,4215,4215,4215,4215,0
20240821,183200,38669105,4215,4215,4215,4215,0
20240821,183100,38669105,4215,4215,4215,4215,0
20240821,183000,38669105,4215,4215,4215,4215,0
20240821,182900,38669105,4215,4215,4215,4215,0
20240821,182800,38669105,4215,4215,4215,4215,0
20240821,182700,38669105,4215,4215,4215,4215,0
20240821,182600,38669105,4215,4215,4215,4215,0
20240821,182500,38669105,4215,4215,4215,4215,0
20240821,182400,38669105,4215,4215,4215,4215,0
20240821,182300,38669105,4215,4215,4215,4215,0
20240821,182200,38669105,4215,4215,4215,4215,0
20240821,182100,38669105,4215,4215,4215,4215,480
20240821,182000,38669105,4215,4215,4215,4215,0
20240821,181900,38669105,4215,4215,4215,4215,0
20240821,181800,38669105,4215,4215,4215,4215,0
20240821,181700,38669105,4215,4215,4215,4215,0
20240821,181600,38669105,4215,4215,4215,4215,0
20240821,181500,38669105,4215,4215,4215,4215,0
20240821,181400,38669105,4215,4215,4215,4215,0
20240821,181300,38669105,4215,4215,4215,4215,0
20240821,181200,38669105,4215,4215,4215,4215,0
20240821,181100,38669105,4215,4215,4215,4215,0
20240821,181000,38669105,4215,4215,4215,4215,0
20240821,180900,38669105,4215,4215,4215,4215,0
20240821,180800,38669105,4215,4215,4215,4215,0
20240821,180700,38669105,4215,4215,4215,4215,0
20240821,180600,38669105,4215,4215,4215,4215,0
20240821,180500,38669105,4215,4215,4215,4215,0
20240821,180400,38669105,4215,4215,4215,4215,0
20240821,180300,38669105,4215,4215,4215,4215,0
20240821,180200,38669105,4215,4215,4215,4215,0
20240821,180100,38669105,4215,4215,4215,4215,0
20240821,180000,38669105,4215,4215,4215,4215,0
20240821,175900,38669105,4215,4215,4215,4215,0
20240821,175800,38669105,4215,4215,4215,4215,0
20240821,175700,38669105,4215,4215,4215,4215,0
20240821,175600,38669105,4215,4215,4215,4215,0
20240821,175500,38669105,4215,4215,4215,4215,0
20240821,175400,38669105,4215,4215,4215,4215,0
20240821,175300,38669105,4215,4215,4215,4215,0
20240821,175200,38669105,4215,4215,4215,4215,0
20240821,175100,38669105,4215,4215,4215,4215,480
20240821,175000,38669105,4215,4215,4215,4215,0
20240821,174900,38669105,4215,4215,4215,4215,0
20240821,174800,38669105,4215,4215,4215,4215,0
20240821,174700,38669105,4215,4215,4215,4215,0
20240821,174600,38669105,4215,4215,4215,4215,0
20240821,174500,38669105,4215,4215,4215,4215,0
20240821,174400,38669105,4215,4215,4215,4215,0
20240821,174300,38669105,4215,4215,4215,4215,0
20240821,174200,38669105,4215,4215,4215,4215,0
20240821,174100,38669105,4215,4215,4215,4215,0
20240821,174000,38669105,4215,4215,4215,4215,0
20240821,173900,38669105,4215,4215,4215,4215,0
20240821,173800,38669105,4215,4215,4215,4215,0
20240821,173700,38669105,4215,4215,4215,4215,0
20240821,173600,38669105,4215,4215,4215,4215,0
20240821,173500,38669105,4215,4215,4215,4215,0
20240821,173400,38669105,4215,4215,4215,4215,0
20240821,173300,38669105,4215,4215,4215,4215,0
20240821,173200,38669105,4215,4215,4215,4215,0
20240821,173100,38669105,4215,4215,4215,4215,0
20240821,173000,38669105,4215,4215,4215,4215,0
20240821,172900,38669105,4215,4215,4215,4215,0
20240821,172800,38669105,4215,4215,4215,4215,0
20240821,172700,38669105,4215,4215,4215,4215,0
20240821,172600,38669105,4215,4215,4215,4215,0
20240821,172500,38669105,4215,4215,4215,4215,0
20240821,172400,38669105,4215,4215,4215,4215,0
20240821,172300,38669105,4215,4215,4215,4215,0
20240821,172200,38669105,4215,4215,4215,4215,0
20240821,172100,38669105,4215,4215,4215,4215,480
20240821,172000,38669105,4215,4215,4215,4215,0
20240821,171900,38669105,4215,4215,4215,4215,0
20240821,171800,38669105,4215,4215,4215,4215,0
20240821,171700,38669105,4215,4215,4215,4215,0
20240821,171600,38669105,4215,4215,4215,4215,0
20240821,171500,38669105,4215,4215,4215,4215,0
20240821,171400,38669105,4215,4215,4215,4215,0
20240821,171300,38669105,4215,4215,4215,4215,0
20240821,171200,38669105,4215,4215,4215,4215,0
20240821,171100,38669105,4215,4215,4215,4215,0
20240821,171000,38669105,4215,4215,4215,4215,0
20240821,170900,38669105,4215,4215,4215,4215,0
20240821,170800,38669105,4215,4215,4215,4215,0
20240821,170700,38669105,4215,4215,4215,4215,0
20240821,170600,38669105,4215,4215,4215,4215,0
20240821,170500,38669105,4215,4215,4215,4215,0
20240821,170400,38669105,4215,4215,4215,4215,0
20240821,170300,38669105,4215,4215,4215,4215,0
20240821,170200,38669105,4215,4215,4215,4215,0
20240821,170100,38669105,4215,4215,4215,4215,0
20240821,170000,38669105,4215,4215,4215,4215,0
20240821,165900,38669105,4215,4215,4215,4215,0
20240821,165800,38669105,4215,4215,4215,4215,0
20240821,165700,38669105,4215,4215,4215,4215,0
20240821,165600,38669105,4215,4215,4215,4215,0
20240821,165500,38669105,4215,4215,4215,4215,0
20240821,165400,38669105,4215,4215,4215,4215,0
20240821,165300,38669105,4215,4215,4215,4215,0
20240821,165200,38669105,4215,4215,4215,4215,0
20240821,165100,38669105,4215,4215,4215,4215,480
20240821,165000,38669105,4215,4215,4215,4215,0
20240821,164900,38669105,4215,4215,4215,4215,0
20240821,164800,38669105,4215,4215,4215,4215,0
20240821,164700,38669105,4215,4215,4215,4215,0
20240821,164600,38669105,4215,4215,4215,4215,0
20240821,164500,38669105,4215,4215,4215,4215,0
20240821,164400,38669105,4215,4215,4215,4215,0
20240821,164300,38669105,4215,4215,4215,4215,0
20240821,164200,38669105,4215,4215,4215,4215,0
20240821,164100,38669105,4215,4215,4215,4215,0
20240821,164000,38669105,4215,4215,4215,4215,0
20240821,163900,38669105,4215,4215,4215,4215,0
20240821,163800,38669105,4215,4215,4215,4215,0
20240821,163700,38669105,4215,4215,4215,4215,0
20240821,163600,38669105,4215,4215,4215,4215,0
20240821,163500,38669105,4215,4215,4215,4215,0
20240821,163400,38669105,4215,4215,4215,4215,0
20240821,163300,38669105,4215,4215,4215,4215,0
20240821,163200,38669105,4215,4215,4215,4215,0
20240821,163100,38669105,4215,4215,4215,4215,0
20240821,163000,38669105,4215,4215,4215,4215,0
20240821,162900,38669105,4215,4215,4215,4215,0
20240821,162800,38669105,4215,4215,4215,4215,0
20240821,162700,38669105,4215,4215,4215,4215,0
20240821,162600,38669105,4215,4215,4215,4215,0
20240821,162500,38669105,4215,4215,4215,4215,0
20240821,162400,38669105,4215,4215,4215,4215,0
20240821,162300,38669105,4215,4215,4215,4215,0
20240821,162200,38669105,4215,4215,4215,4215,0
20240821,162100,38669105,4215,4215,4215,4215,480
20240821,162000,38669105,4215,4215,4215,4215,0
20240821,161900,38669105,4215,4215,4215,4215,0
20240821,161800,38669105,4215,4215,4215,4215,0
20240821,161700,38669105,4215,4215,4215,4215,0
20240821,161600,38669105,4215,4215,4215,4215,0
20240821,161500,38669105,4215,4215,4215,4215,0
20240821,161400,38669105,4215,4215,4215,4215,0
20240821,161300,38669105,4215,4215,4215,4215,0
20240821,161200,38669105,4215,4215,4215,4215,0
20240821,161100,38669105,4215,4215,4215,4215,0
20240821,161000,38669105,4215,4215,4215,4215,0
20240821,160900,38669105,4215,4215,4215,4215,0
20240821,160800,38669105,4215,4215,4215,4215,0
20240821,160700,38669105,4215,4215,4215,4215,0
20240821,160600,38669105,4215,4215,4215,4215,0
20240821,160500,38669105,4215,4215,4215,4215,0
20240821,160400,38669105,4215,4215,4215,4215,0
20240821,160300,38669105,4215,4215,4215,4215,0
20240821,160200,38669105,4215,4215,4215,4215,0
20240821,160100,38669105,4215,4215,4215,4215,0
20240821,160000,38669105,4215,4215,4215,4215,0
20240821,155900,38669105,4215,4215,4215,4215,0
20240821,155800,38669105,4215,4215,4215,4215,0
20240821,155700,38669105,4215,4215,4215,4215,0
20240821,155600,38669105,4215,4215,4215,4215,0
20240821,155500,38669105,4215,4215,4215,4215,0
20240821,155400,38669105,4215,4215,4215,4215,0
20240821,155300,38669105,4215,4215,4215,4215,0
20240821,155200,38669105,4215,4215,4215,4215,0
20240821,155100,38669105,4215,4215,4215,4215,480
20240821,155000,38669105,4215,4215,4215,4215,0
20240821,154900,38669105,4215,4215,4215,4215,0
20240821,154800,38669105,4215,4215,4215,4215,0
20240821,154700,38669105,4215,4215,4215,4215,0
20240821,154600,38669105,4215,4215,4215,4215,0
20240821,154500,38669105,4215,4215,4215,4215,0
20240821,154400,38669105,4215,4215,4215,4215,0
20240821,154300,38669105,4215,4215,4215,4215,0
20240821,154200,38669105,4215,4215,4215,4215,0
20240821,154100,38669105,4215,4215,4215,4215,0
20240821,154000,38669105,4215,4215,4215,4215,0
20240821,153900,38669105,4215,4215,4215,4215,0
20240821,153800,38669105,4215,4215,4215,4215,0
20240821,153700,38669105,4215,4215,4215,4215,0
20240821,153600,38669105,4215,4215,4215,4215,0
20240821,153500,38669105,4215,4215,4215,4215,0
20240821,153400,38669105,4215,4215,4215,4215,0
20240821,153300,38669105,4215,4215,4215,4215,0
20240821,153200,38669105,4215,4215,4215,4215,0
20240821,153100,38669105,4215,4215,4215,4215,0
20240821,153000,38669105,4215,4215,4215,4215,480
20240821,152900,36645905,4170,4170,4170,4170,0
20240821,152800,36645905,4170,4170,4170,4170,0
20240821,152700,36645905,4170,4170,4170,4170,0
20240821,152600,36645905,4170,4170,4170,4170,0
20240821,152500,36645905,4170,4170,4170,4170,0
20240821,152400,36645905,4170,4170,4170,4170,0
20240821,152300,36645905,4170,4170,4170,4170,0
20240821,152200,36645905,4170,4170,4170,4170,0
20240821,152100,36645905,4170,4170,4170,4170,0
20240821,152000,36645905,4170,4170,4170,4170,0
20240821,151900,36645905,4170,4170,4170,4170,0
20240821,151800,36645905,4170,4170,4170,4170,94
20240821,151700,36253925,4165,4165,4165,4165,0
20240821,151600,36253925,4165,4165,4165,4165,0
20240821,151500,36253925,4165,4165,4165,4165,0
20240821,151400,36253925,4165,4165,4165,4165,0
20240821,151300,36253925,4165,4165,4165,4165,0
20240821,151200,36253925,4165,4165,4165,4165,0
20240821,151100,36253925,4165,4165,4165,4165,0
20240821,151000,36253925,4165,4165,4165,4165,38
20240821,150900,36095655,4165,4165,4165,4165,0
20240821,150800,36095655,4165,4165,4165,4165,0
20240821,150700,36095655,4165,4165,4165,4165,0
20240821,150600,36095655,4165,4165,4165,4165,0
20240821,150500,36095655,4165,4165,4165,4165,2
20240821,150400,36087325,4165,4165,4165,4165,0
20240821,150300,36087325,4165,4165,4165,4165,0
20240821,150200,36087325,4165,4165,4165,4165,1
20240821,150100,36083160,4170,4170,4170,4170,70
20240821,150000,35791260,4170,4170,4170,4170,0
20240821,145900,35791260,4170,4170,4170,4170,0
20240821,145800,35791260,4170,4185,4185,4170,59
20240821,145700,35544420,4195,4195,4195,4195,0
20240821,145600,35544420,4195,4195,4195,4195,0
20240821,145500,35544420,4195,4195,4195,4195,0
20240821,145400,35544420,4195,4195,4195,4195,0
20240821,145300,35544420,4195,4195,4195,4195,0
20240821,145200,35544420,4195,4195,4195,4195,0
20240821,145100,35544420,4195,4195,4195,4195,0
20240821,145000,35544420,4195,4195,4195,4195,0
20240821,144900,35544420,4195,4195,4195,4195,0
20240821,144800,35544420,4195,4195,4195,4195,0
20240821,144700,35544420,4195,4195,4195,4195,0
20240821,144600,35544420,4195,4195,4195,4195,0
20240821,144500,35544420,4195,4195,4195,4195,0
20240821,144400,35544420,4195,4195,4195,4195,0
20240821,144300,35544420,4195,4195,4195,4195,0
20240821,144200,35544420,4195,4195,4195,4195,0
20240821,144100,35544420,4195,4195,4195,4195,0
20240821,144000,35544420,4195,4195,4195,4195,0
20240821,143900,35544420,4195,4195,4195,4195,0
20240821,143800,35544420,4195,4195,4195,4195,0
20240821,143700,35544420,4195,4195,4195,4195,0
20240821,143600,35544420,4195,4195,4195,4195,0
20240821,143500,35544420,4195,4195,4195,4195,0
20240821,143400,35544420,4195,4195,4195,4195,0
20240821,143300,35544420,4195,4195,4195,4195,0
20240821,143200,35544420,4195,4195,4195,4195,0
20240821,143100,35544420,4195,4195,4195,4195,0
20240821,143000,35544420,4195,4195,4195,4195,0
20240821,142900,35544420,4195,4195,4195,4195,0
20240821,142800,35544420,4195,4195,4195,4195,0
20240821,142700,35544420,4195,4195,4195,4195,0
20240821,142600,35544420,4195,4195,4195,4195,0
20240821,142500,35544420,4195,4195,4195,4195,0
20240821,142400,35544420,4195,4195,4195,4195,0
20240821,142300,35544420,4195,4195,4195,4195,0
20240821,142200,35544420,4195,4195,4195,4195,0
20240821,142100,35544420,4195,4195,4195,4195,0
20240821,142000,35544420,4195,4195,4195,4195,0
20240821,141900,35544420,4195,4195,4195,4195,0
20240821,141800,35544420,4195,4195,4195,4195,0
20240821,141700,35544420,4195,4195,4195,4195,0
20240821,141600,35544420,4195,4195,4195,4195,0
20240821,141500,35544420,4195,4195,4195,4195,0
20240821,141400,35544420,4195,4195,4195,4195,0
20240821,141300,35544420,4195,4195,4195,4195,0
20240821,141200,35544420,4195,4195,4195,4195,0
20240821,141100,35544420,4195,4195,4195,4195,0
20240821,141000,35544420,4195,4195,4195,4195,0
20240821,140900,35544420,4195,4195,4195,4195,0
20240821,140800,35544420,4195,4195,4195,4195,0
20240821,140700,35544420,4195,4195,4195,4195,0
20240821,140600,35544420,4195,4195,4195,4195,0
20240821,140500,35544420,4195,4195,4195,4195,0
20240821,140400,35544420,4195,4195,4195,4195,0
20240821,140300,35544420,4195,4195,4195,4195,0
20240821,140200,35544420,4195,4195,4195,4195,0
20240821,140100,35544420,4195,4195,4195,4195,0
20240821,140000,35544420,4195,4195,4195,4195,0
20240821,135900,35544420,4195,4195,4195,4195,0
20240821,135800,35544420,4195,4195,4195,4195,0
20240821,135700,35544420,4195,4195,4195,4195,0
20240821,135600,35544420,4195,4195,4195,4195,0
20240821,135500,35544420,4195,4195,4195,4195,0
20240821,135400,35544420,4195,4185,4195,4185,2
20240821,135300,35536040,4190,4190,4190,4190,0
20240821,135200,35536040,4190,4190,4190,4190,0
20240821,135100,35536040,4190,4190,4190,4190,0
20240821,135000,35536040,4190,4190,4190,4190,0
20240821,134900,35536040,4190,4190,4190,4190,0
20240821,134800,35536040,4190,4190,4190,4190,1
20240821,134700,35531850,4190,4190,4190,4190,0
20240821,134600,35531850,4190,4190,4190,4190,0
20240821,134500,35531850,4190,4190,4190,4190,0
20240821,134400,35531850,4190,4190,4190,4190,0
20240821,134300,35531850,4190,4190,4190,4190,0
20240821,134200,35531850,4190,4190,4190,4190,1
20240821,134100,35527660,4210,4210,4210,4210,0
20240821,134000,35527660,4210,4210,4210,4210,0
20240821,133900,35527660,4210,4210,4210,4210,0
20240821,133800,35527660,4210,4210,4210,4210,0
20240821,133700,35527660,4210,4210,4210,4210,0
20240821,133600,35527660,4210,4210,4210,4210,1
20240821,133500,35523450,4210,4210,4210,4210,0
20240821,133400,35523450,4210,4210,4210,4210,0
20240821,133300,35523450,4210,4210,4210,4210,0
20240821,133200,35523450,4210,4210,4210,4210,0
20240821,133100,35523450,4210,4210,4210,4210,0
20240821,133000,35523450,4210,4210,4210,4210,1
20240821,132900,35519240,4220,4220,4220,4220,0
20240821,132800,35519240,4220,4220,4220,4220,0
20240821,132700,35519240,4220,4220,4220,4220,0
20240821,132600,35519240,4220,4220,4220,4220,0
20240821,132500,35519240,4220,4220,4220,4220,0
20240821,132400,35519240,4220,4195,4225,4195,119
20240821,132300,35017185,4210,4210,4210,4210,0
20240821,132200,35017185,4210,4210,4210,4210,0
20240821,132100,35017185,4210,4210,4210,4210,0
20240821,132000,35017185,4210,4210,4210,4210,0
20240821,131900,35017185,4210,4210,4210,4210,0
20240821,131800,35017185,4210,4210,4210,4210,1
20240821,131700,35012975,4160,4160,4160,4160,0
20240821,131600,35012975,4160,4160,4160,4160,0
20240821,131500,35012975,4160,4175,4175,4160,2111
20240821,131400,26216165,4175,4175,4175,4175,0
20240821,131300,26216165,4175,4175,4175,4175,1
20240821,131200,26211990,4175,4175,4175,4175,1
20240821,131100,26207815,4175,4175,4175,4175,0
20240821,131000,26207815,4175,4175,4175,4175,0
20240821,130900,26207815,4175,4175,4175,4175,0
20240821,130800,26207815,4175,4175,4175,4175,0
20240821,130700,26207815,4175,4175,4175,4175,0
20240821,130600,26207815,4175,4175,4175,4175,1
20240821,130500,26203640,4175,4175,4175,4175,0
20240821,130400,26203640,4175,4175,4175,4175,0
20240821,130300,26203640,4175,4175,4175,4175,0
20240821,130200,26203640,4175,4175,4175,4175,0
20240821,130100,26203640,4175,4175,4175,4175,0
20240821,130000,26203640,4175,4175,4175,4175,1
20240821,125900,26199465,4175,4175,4175,4175,0
20240821,125800,26199465,4175,4175,4175,4175,0
20240821,125700,26199465,4175,4175,4175,4175,0
20240821,125600,26199465,4175,4175,4175,4175,0
20240821,125500,26199465,4175,4175,4175,4175,0
20240821,125400,26199465,4175,4175,4175,4175,1
20240821,125300,26195290,4170,4170,4170,4170,0
20240821,125200,26195290,4170,4170,4170,4170,0
20240821,125100,26195290,4170,4170,4170,4170,0
20240821,125000,26195290,4170,4170,4170,4170,0
20240821,124900,26195290,4170,4170,4170,4170,0
20240821,124800,26195290,4170,4175,4175,4170,34
20240821,124700,26053495,4175,4175,4175,4175,100
20240821,124600,25635995,4175,4175,4175,4175,20
20240821,124500,25552495,4170,4210,4210,4170,374
20240821,124400,23981010,4210,4205,4210,4205,22
20240821,124300,23888405,4205,4205,4205,4205,10
20240821,124200,23846355,4220,4220,4220,4220,1
20240821,124100,23842135,4175,4175,4175,4175,0
20240821,124000,23842135,4175,4175,4175,4175,0
20240821,123900,23842135,4175,4175,4175,4175,20
20240821,123800,23758635,4175,4175,4175,4175,0
20240821,123700,23758635,4175,4175,4175,4175,0
20240821,123600,23758635,4175,4175,4175,4175,1
20240821,123500,23754460,4175,4175,4175,4175,0
20240821,123400,23754460,4175,4175,4175,4175,0
20240821,123300,23754460,4175,4175,4175,4175,0
20240821,123200,23754460,4175,4175,4175,4175,0
20240821,123100,23754460,4175,4175,4175,4175,1
20240821,123000,23750285,4175,4175,4175,4175,1
20240821,122900,23746110,4170,4170,4170,4170,0
20240821,122800,23746110,4170,4170,4170,4170,7
20240821,122700,23716920,4175,4175,4175,4175,0
20240821,122600,23716920,4175,4175,4175,4175,0
20240821,122500,23716920,4175,4175,4175,4175,0
20240821,122400,23716920,4175,4175,4175,4175,1
20240821,122300,23712745,4170,4170,4170,4170,0
20240821,122200,23712745,4170,4170,4170,4170,0
20240821,122100,23712745,4170,4170,4170,4170,0
20240821,122000,23712745,4170,4170,4170,4170,0
20240821,121900,23712745,4170,4170,4170,4170,0
20240821,121800,23712745,4170,4170,4170,4170,0
20240821,121700,23712745,4170,4170,4170,4170,0
20240821,121600,23712745,4170,4170,4170,4170,0
20240821,121500,23712745,4170,4170,4170,4170,0
20240821,121400,23712745,4170,4170,4170,4170,0
20240821,121300,23712745,4170,4170,4170,4170,0
20240821,121200,23712745,4170,4170,4170,4170,0
20240821,121100,23712745,4170,4170,4170,4170,0
20240821,121000,23712745,4170,4170,4170,4170,0
20240821,120900,23712745,4170,4170,4170,4170,0
20240821,120800,23712745,4170,4170,4170,4170,0
20240821,120700,23712745,4170,4170,4170,4170,0
20240821,120600,23712745,4170,4170,4170,4170,0
20240821,120500,23712745,4170,4170,4170,4170,0
20240821,120400,23712745,4170,4170,4170,4170,0
20240821,120300,23712745,4170,4170,4170,4170,0
20240821,120200,23712745,4170,4170,4170,4170,0
20240821,120100,23712745,4170,4170,4170,4170,0
20240821,120000,23712745,4170,4170,4170,4170,0
20240821,115900,23712745,4170,4170,4170,4170,0
20240821,115800,23712745,4170,4170,4170,4170,0
20240821,115700,23712745,4170,4170,4170,4170,0
20240821,115600,23712745,4170,4170,4170,4170,0
20240821,115500,23712745,4170,4170,4170,4170,0
20240821,115400,23712745,4170,4170,4170,4170,0
20240821,115300,23712745,4170,4170,4170,4170,0
20240821,115200,23712745,4170,4170,4170,4170,0
20240821,115100,23712745,4170,4170,4170,4170,0
20240821,115000,23712745,4170,4170,4170,4170,0
20240821,114900,23712745,4170,4170,4170,4170,3
20240821,114800,23700235,4160,4160,4160,4160,0
20240821,114700,23700235,4160,4160,4160,4160,0
20240821,114600,23700235,4160,4160,4160,4160,0
20240821,114500,23700235,4160,4160,4160,4160,0
20240821,114400,23700235,4160,4160,4160,4160,0
20240821,114300,23700235,4160,4160,4160,4160,0
20240821,114200,23700235,4160,4160,4160,4160,0
20240821,114100,23700235,4160,4160,4160,4160,0
20240821,114000,23700235,4160,4160,4160,4160,0
20240821,113900,23700235,4160,4160,4160,4160,0
20240821,113800,23700235,4160,4160,4160,4160,0
20240821,113700,23700235,4160,4160,4160,4160,0
20240821,113600,23700235,4160,4160,4160,4160,0
20240821,113500,23700235,4160,4170,4170,4160,6
20240821,113400,23675225,4160,4160,4160,4160,0
20240821,113300,23675225,4160,4160,4160,4160,0
20240821,113200,23675225,4160,4160,4160,4160,0
20240821,113100,23675225,4160,4175,4175,4160,11
20240821,113000,23629315,4175,4175,4175,4175,0
20240821,112900,23629315,4175,4175,4175,4175,7
20240821,112800,23600090,4170,4170,4170,4170,0
20240821,112700,23600090,4170,4170,4170,4170,0
20240821,112600,23600090,4170,4170,4170,4170,0
20240821,112500,23600090,4170,4170,4170,4170,0
20240821,112400,23600090,4170,4170,4170,4170,0
20240821,112300,23600090,4170,4170,4170,4170,0
20240821,112200,23600090,4170,4170,4170,4170,0
20240821,112100,23600090,4170,4170,4170,4170,1
20240821,112000,23595920,4160,4160,4160,4160,0
20240821,111900,23595920,4160,4160,4160,4160,0
20240821,111800,23595920,4160,4160,4160,4160,0
20240821,111700,23595920,4160,4160,4160,4160,0
20240821,111600,23595920,4160,4160,4160,4160,0
20240821,111500,23595920,4160,4160,4160,4160,0
20240821,111400,23595920,4160,4160,4160,4160,20
20240821,111300,23512720,4165,4170,4170,4165,14
20240821,111200,23454390,4170,4170,4170,4170,0
20240821,111100,23454390,4170,4170,4170,4170,0
20240821,111000,23454390,4170,4170,4170,4170,0
20240821,110900,23454390,4170,4170,4170,4170,0
20240821,110800,23454390,4170,4170,4170,4170,1
20240821,110700,23450220,4175,4175,4175,4175,0
20240821,110600,23450220,4175,4175,4175,4175,0
20240821,110500,23450220,4175,4175,4175,4175,0
20240821,110400,23450220,4175,4175,4175,4175,0
20240821,110300,23450220,4175,4200,4200,4175,947
20240821,110200,19482290,4205,4205,4205,4205,0
20240821,110100,19482290,4205,4205,4205,4205,0
20240821,110000,19482290,4205,4205,4205,4205,0
20240821,105900,19482290,4205,4205,4205,4205,0
20240821,105800,19482290,4205,4205,4205,4205,0
20240821,105700,19482290,4205,4205,4205,4205,0
20240821,105600,19482290,4205,4205,4205,4205,0
20240821,105500,19482290,4205,4205,4205,4205,0
20240821,105400,19482290,4205,4205,4205,4205,0
20240821,105300,19482290,4205,4205,4205,4205,0
20240821,105200,19482290,4205,4205,4205,4205,0
20240821,105100,19482290,4205,4205,4205,4205,0
20240821,105000,19482290,4205,4205,4205,4205,0
20240821,104900,19482290,4205,4205,4205,4205,0
20240821,104800,19482290,4205,4210,4210,4205,1091
20240821,104700,14894630,4225,4225,4225,4225,0
20240821,104600,14894630,4225,4225,4225,4225,0
20240821,104500,14894630,4225,4225,4225,4225,0
20240821,104400,14894630,4225,4225,4225,4225,0
20240821,104300,14894630,4225,4225,4225,4225,0
20240821,104200,14894630,4225,4225,4225,4225,0
20240821,104100,14894630,4225,4225,4225,4225,0
20240821,104000,14894630,4225,4225,4225,4225,0
20240821,103900,14894630,4225,4225,4225,4225,0
20240821,103800,14894630,4225,4225,4225,4225,2
20240821,103700,14886180,4210,4210,4210,4210,0
20240821,103600,14886180,4210,4210,4210,4210,0
20240821,103500,14886180,4210,4210,4210,4210,0
20240821,103400,14886180,4210,4210,4210,4210,0
20240821,103300,14886180,4210,4210,4210,4210,0
20240821,103200,14886180,4210,4210,4210,4210,0
20240821,103100,14886180,4210,4210,4210,4210,0
20240821,103000,14886180,4210,4210,4210,4210,0
20240821,102900,14886180,4210,4210,4210,4210,7
20240821,102800,14856710,4210,4210,4210,4210,0
20240821,102700,14856710,4210,4210,4210,4210,0
20240821,102600,14856710,4210,4210,4210,4210,0
20240821,102500,14856710,4210,4210,4210,4210,0
20240821,102400,14856710,4210,4210,4210,4210,0
20240821,102300,14856710,4210,4210,4210,4210,0
20240821,102200,14856710,4210,4210,4210,4210,0
20240821,102100,14856710,4210,4210,4210,4210,0
20240821,102000,14856710,4210,4210,4210,4210,0
20240821,101900,14856710,4210,4210,4210,4210,0
20240821,101800,14856710,4210,4210,4210,4210,0
20240821,101700,14856710,4210,4210,4210,4210,0
20240821,101600,14856710,4210,4210,4210,4210,0
20240821,101500,14856710,4210,4210,4210,4210,0
20240821,101400,14856710,4210,4215,4215,4210,20
20240821,101300,14772505,4225,4220,4225,4220,10
20240821,101200,14730260,4225,4225,4225,4225,0
20240821,101100,14730260,4225,4225,4225,4225,33
20240821,101000,14590835,4215,4215,4215,4215,0
20240821,100900,14590835,4215,4215,4215,4215,0
20240821,100800,14590835,4215,4215,4215,4215,0
20240821,100700,14590835,4215,4215,4215,4215,0
20240821,100600,14590835,4215,4215,4215,4215,1
20240821,100500,14586620,4235,4235,4235,4235,0
20240821,100400,14586620,4235,4235,4235,4235,0
20240821,100300,14586620,4235,4235,4235,4235,0
20240821,100200,14586620,4235,4235,4235,4235,0
20240821,100100,14586620,4235,4235,4235,4235,0
20240821,100000,14586620,4235,4235,4235,4235,0
20240821,095900,14586620,4235,4235,4235,4235,0
20240821,095800,14586620,4235,4235,4235,4235,0
20240821,095700,14586620,4235,4235,4235,4235,0
20240821,095600,14586620,4235,4235,4235,4235,0
20240821,095500,14586620,4235,4235,4235,4235,0
20240821,095400,14586620,4235,4235,4235,4235,0
20240821,095300,14586620,4235,4235,4235,4235,0
20240821,095200,14586620,4235,4235,4235,4235,0
20240821,095100,14586620,4235,4235,4235,4235,0
20240821,095000,14586620,4235,4235,4235,4235,0
20240821,094900,14586620,4235,4235,4235,4235,0
20240821,094800,14586620,4235,4235,4235,4235,40
20240821,094700,14417220,4240,4240,4240,4240,0
20240821,094600,14417220,4240,4240,4240,4240,0
20240821,094500,14417220,4240,4240,4240,4240,0
20240821,094400,14417220,4240,4240,4240,4240,0
20240821,094300,14417220,4240,4240,4240,4240,0
20240821,094200,14417220,4240,4240,4240,4240,0
20240821,094100,14417220,4240,4240,4240,4240,0
20240821,094000,14417220,4240,4240,4240,4240,0
20240821,093900,14417220,4240,4240,4240,4240,1483
20240821,093800,8129300,4240,4240,4240,4240,0
20240821,093700,8129300,4240,4240,4240,4240,0
20240821,093600,8129300,4240,4240,4240,4240,0
20240821,093500,8129300,4240,4240,4240,4240,0
20240821,093400,8129300,4240,4245,4245,4240,440
20240821,093300,6263520,4245,4245,4245,4245,20
20240821,093200,6178620,4245,4245,4245,4245,0
20240821,093100,6178620,4245,4245,4245,4245,0
20240821,093000,6178620,4245,4250,4250,4245,7
20240821,092900,6148895,4255,4255,4255,4255,1
20240821,092800,6144640,4255,4255,4255,4255,11
20240821,092700,6097835,4245,4245,4245,4245,0
20240821,092600,6097835,4245,4245,4245,4245,0
20240821,092500,6097835,4245,4245,4245,4245,0
20240821,092400,6097835,4245,4245,4245,4245,0
20240821,092300,6097835,4245,4245,4245,4245,0
20240821,092200,6097835,4245,4245,4245,4245,0
20240821,092100,6097835,4245,4250,4250,4245,125
20240821,092000,5567120,4240,4240,4240,4240,0
20240821,091900,5567120,4240,4240,4240,4240,0
20240821,091800,5567120,4240,4240,4240,4240,0
20240821,091700,5567120,4240,4240,4240,4240,0
20240821,091600,5567120,4240,4240,4240,4240,0
20240821,091500,5567120,4240,4240,4240,4240,0
20240821,091400,5567120,4240,4240,4240,4240,0
20240821,091300,5567120,4240,4240,4240,4240,0
20240821,091200,5567120,4240,4240,4240,4240,0
20240821,091100,5567120,4240,4240,4240,4240,0
20240821,091000,5567120,4240,4240,4240,4240,0
20240821,090900,5567120,4240,4240,4240,4240,0
20240821,090800,5567120,4240,4240,4240,4240,0
20240821,090700,5567120,4240,4240,4240,4240,674
20240821,090600,2709360,4240,4240,4240,4240,10
20240821,090500,2666960,4240,4240,4240,4240,0
20240821,090400,2666960,4240,4240,4240,4240,0
20240821,090300,2666960,4240,4240,4240,4240,0
20240821,090200,2666960,4240,4240,4240,4240,100
20240821,090100,2242960,4240,4240,4240,4240,0
20240821,090000,2242960,4240,4240,4240,4240,529