KissMeData/199730/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203100,51428530,8390,8390,8390,8390,292
20240822,203000,51428530,8390,8390,8390,8390,0
20240822,202900,51428530,8390,8390,8390,8390,0
20240822,202800,51428530,8390,8390,8390,8390,0
20240822,202700,51428530,8390,8390,8390,8390,0
20240822,202600,51428530,8390,8390,8390,8390,0
20240822,202500,51428530,8390,8390,8390,8390,0
20240822,202400,51428530,8390,8390,8390,8390,0
20240822,202300,51428530,8390,8390,8390,8390,0
20240822,202200,51428530,8390,8390,8390,8390,0
20240822,202100,51428530,8390,8390,8390,8390,0
20240822,202000,51428530,8390,8390,8390,8390,0
20240822,201900,51428530,8390,8390,8390,8390,0
20240822,201800,51428530,8390,8390,8390,8390,0
20240822,201700,51428530,8390,8390,8390,8390,0
20240822,201600,51428530,8390,8390,8390,8390,0
20240822,201500,51428530,8390,8390,8390,8390,0
20240822,201400,51428530,8390,8390,8390,8390,0
20240822,201300,51428530,8390,8390,8390,8390,0
20240822,201200,51428530,8390,8390,8390,8390,0
20240822,201100,51428530,8390,8390,8390,8390,0
20240822,201000,51428530,8390,8390,8390,8390,0
20240822,200900,51428530,8390,8390,8390,8390,0
20240822,200800,51428530,8390,8390,8390,8390,0
20240822,200700,51428530,8390,8390,8390,8390,0
20240822,200600,51428530,8390,8390,8390,8390,0
20240822,200500,51428530,8390,8390,8390,8390,0
20240822,200400,51428530,8390,8390,8390,8390,0
20240822,200300,51428530,8390,8390,8390,8390,0
20240822,200200,51428530,8390,8390,8390,8390,0
20240822,200100,51428530,8390,8390,8390,8390,292
20240822,200000,51428530,8390,8390,8390,8390,0
20240822,195900,51428530,8390,8390,8390,8390,0
20240822,195800,51428530,8390,8390,8390,8390,0
20240822,195700,51428530,8390,8390,8390,8390,0
20240822,195600,51428530,8390,8390,8390,8390,0
20240822,195500,51428530,8390,8390,8390,8390,0
20240822,195400,51428530,8390,8390,8390,8390,0
20240822,195300,51428530,8390,8390,8390,8390,0
20240822,195200,51428530,8390,8390,8390,8390,0
20240822,195100,51428530,8390,8390,8390,8390,0
20240822,195000,51428530,8390,8390,8390,8390,0
20240822,194900,51428530,8390,8390,8390,8390,0
20240822,194800,51428530,8390,8390,8390,8390,0
20240822,194700,51428530,8390,8390,8390,8390,0
20240822,194600,51428530,8390,8390,8390,8390,0
20240822,194500,51428530,8390,8390,8390,8390,0
20240822,194400,51428530,8390,8390,8390,8390,0
20240822,194300,51428530,8390,8390,8390,8390,0
20240822,194200,51428530,8390,8390,8390,8390,0
20240822,194100,51428530,8390,8390,8390,8390,0
20240822,194000,51428530,8390,8390,8390,8390,0
20240822,193900,51428530,8390,8390,8390,8390,0
20240822,193800,51428530,8390,8390,8390,8390,0
20240822,193700,51428530,8390,8390,8390,8390,0
20240822,193600,51428530,8390,8390,8390,8390,0
20240822,193500,51428530,8390,8390,8390,8390,0
20240822,193400,51428530,8390,8390,8390,8390,0
20240822,193300,51428530,8390,8390,8390,8390,0
20240822,193200,51428530,8390,8390,8390,8390,0
20240822,193100,51428530,8390,8390,8390,8390,292
20240822,193000,51428530,8390,8390,8390,8390,0
20240822,192900,51428530,8390,8390,8390,8390,0
20240822,192800,51428530,8390,8390,8390,8390,0
20240822,192700,51428530,8390,8390,8390,8390,0
20240822,192600,51428530,8390,8390,8390,8390,0
20240822,192500,51428530,8390,8390,8390,8390,0
20240822,192400,51428530,8390,8390,8390,8390,0
20240822,192300,51428530,8390,8390,8390,8390,0
20240822,192200,51428530,8390,8390,8390,8390,0
20240822,192100,51428530,8390,8390,8390,8390,0
20240822,192000,51428530,8390,8390,8390,8390,0
20240822,191900,51428530,8390,8390,8390,8390,0
20240822,191800,51428530,8390,8390,8390,8390,0
20240822,191700,51428530,8390,8390,8390,8390,0
20240822,191600,51428530,8390,8390,8390,8390,0
20240822,191500,51428530,8390,8390,8390,8390,0
20240822,191400,51428530,8390,8390,8390,8390,0
20240822,191300,51428530,8390,8390,8390,8390,0
20240822,191200,51428530,8390,8390,8390,8390,0
20240822,191100,51428530,8390,8390,8390,8390,0
20240822,191000,51428530,8390,8390,8390,8390,0
20240822,190900,51428530,8390,8390,8390,8390,0
20240822,190800,51428530,8390,8390,8390,8390,0
20240822,190700,51428530,8390,8390,8390,8390,0
20240822,190600,51428530,8390,8390,8390,8390,0
20240822,190500,51428530,8390,8390,8390,8390,0
20240822,190400,51428530,8390,8390,8390,8390,0
20240822,190300,51428530,8390,8390,8390,8390,0
20240822,190200,51428530,8390,8390,8390,8390,0
20240822,190100,51428530,8390,8390,8390,8390,292
20240822,190000,51428530,8390,8390,8390,8390,0
20240822,185900,51428530,8390,8390,8390,8390,0
20240822,185800,51428530,8390,8390,8390,8390,0
20240822,185700,51428530,8390,8390,8390,8390,0
20240822,185600,51428530,8390,8390,8390,8390,0
20240822,185500,51428530,8390,8390,8390,8390,0
20240822,185400,51428530,8390,8390,8390,8390,0
20240822,185300,51428530,8390,8390,8390,8390,0
20240822,185200,51428530,8390,8390,8390,8390,0
20240822,185100,51428530,8390,8390,8390,8390,0
20240822,185000,51428530,8390,8390,8390,8390,0
20240822,184900,51428530,8390,8390,8390,8390,0
20240822,184800,51428530,8390,8390,8390,8390,0
20240822,184700,51428530,8390,8390,8390,8390,0
20240822,184600,51428530,8390,8390,8390,8390,0
20240822,184500,51428530,8390,8390,8390,8390,0
20240822,184400,51428530,8390,8390,8390,8390,0
20240822,184300,51428530,8390,8390,8390,8390,0
20240822,184200,51428530,8390,8390,8390,8390,0
20240822,184100,51428530,8390,8390,8390,8390,0
20240822,184000,51428530,8390,8390,8390,8390,0
20240822,183900,51428530,8390,8390,8390,8390,0
20240822,183800,51428530,8390,8390,8390,8390,0
20240822,183700,51428530,8390,8390,8390,8390,0
20240822,183600,51428530,8390,8390,8390,8390,0
20240822,183500,51428530,8390,8390,8390,8390,0
20240822,183400,51428530,8390,8390,8390,8390,0
20240822,183300,51428530,8390,8390,8390,8390,0
20240822,183200,51428530,8390,8390,8390,8390,0
20240822,183100,51428530,8390,8390,8390,8390,292
20240822,183000,51428530,8390,8390,8390,8390,0
20240822,182900,51428530,8390,8390,8390,8390,0
20240822,182800,51428530,8390,8390,8390,8390,0
20240822,182700,51428530,8390,8390,8390,8390,0
20240822,182600,51428530,8390,8390,8390,8390,0
20240822,182500,51428530,8390,8390,8390,8390,0
20240822,182400,51428530,8390,8390,8390,8390,0
20240822,182300,51428530,8390,8390,8390,8390,0
20240822,182200,51428530,8390,8390,8390,8390,0
20240822,182100,51428530,8390,8390,8390,8390,0
20240822,182000,51428530,8390,8390,8390,8390,0
20240822,181900,51428530,8390,8390,8390,8390,0
20240822,181800,51428530,8390,8390,8390,8390,0
20240822,181700,51428530,8390,8390,8390,8390,0
20240822,181600,51428530,8390,8390,8390,8390,0
20240822,181500,51428530,8390,8390,8390,8390,0
20240822,181400,51428530,8390,8390,8390,8390,0
20240822,181300,51428530,8390,8390,8390,8390,0
20240822,181200,51428530,8390,8390,8390,8390,0
20240822,181100,51428530,8390,8390,8390,8390,0
20240822,181000,51428530,8390,8390,8390,8390,0
20240822,180900,51428530,8390,8390,8390,8390,0
20240822,180800,51428530,8390,8390,8390,8390,0
20240822,180700,51428530,8390,8390,8390,8390,0
20240822,180600,51428530,8390,8390,8390,8390,0
20240822,180500,51428530,8390,8390,8390,8390,0
20240822,180400,51428530,8390,8390,8390,8390,0
20240822,180300,51428530,8390,8390,8390,8390,0
20240822,180200,51428530,8390,8390,8390,8390,0
20240822,180100,51428530,8390,8390,8390,8390,292
20240822,180000,51428530,8390,8390,8390,8390,0
20240822,175900,51428530,8390,8390,8390,8390,0
20240822,175800,51428530,8390,8390,8390,8390,0
20240822,175700,51428530,8390,8390,8390,8390,0
20240822,175600,51428530,8390,8390,8390,8390,0
20240822,175500,51428530,8390,8390,8390,8390,0
20240822,175400,51428530,8390,8390,8390,8390,0
20240822,175300,51428530,8390,8390,8390,8390,0
20240822,175200,51428530,8390,8390,8390,8390,0
20240822,175100,51428530,8390,8390,8390,8390,0
20240822,175000,51428530,8390,8390,8390,8390,0
20240822,174900,51428530,8390,8390,8390,8390,0
20240822,174800,51428530,8390,8390,8390,8390,0
20240822,174700,51428530,8390,8390,8390,8390,0
20240822,174600,51428530,8390,8390,8390,8390,0
20240822,174500,51428530,8390,8390,8390,8390,0
20240822,174400,51428530,8390,8390,8390,8390,0
20240822,174300,51428530,8390,8390,8390,8390,0
20240822,174200,51428530,8390,8390,8390,8390,0
20240822,174100,51428530,8390,8390,8390,8390,0
20240822,174000,51428530,8390,8390,8390,8390,0
20240822,173900,51428530,8390,8390,8390,8390,0
20240822,173800,51428530,8390,8390,8390,8390,0
20240822,173700,51428530,8390,8390,8390,8390,0
20240822,173600,51428530,8390,8390,8390,8390,0
20240822,173500,51428530,8390,8390,8390,8390,0
20240822,173400,51428530,8390,8390,8390,8390,0
20240822,173300,51428530,8390,8390,8390,8390,0
20240822,173200,51428530,8390,8390,8390,8390,0
20240822,173100,51428530,8390,8390,8390,8390,292
20240822,173000,51428530,8390,8390,8390,8390,0
20240822,172900,51428530,8390,8390,8390,8390,0
20240822,172800,51428530,8390,8390,8390,8390,0
20240822,172700,51428530,8390,8390,8390,8390,0
20240822,172600,51428530,8390,8390,8390,8390,0
20240822,172500,51428530,8390,8390,8390,8390,0
20240822,172400,51428530,8390,8390,8390,8390,0
20240822,172300,51428530,8390,8390,8390,8390,0
20240822,172200,51428530,8390,8390,8390,8390,0
20240822,172100,51428530,8390,8390,8390,8390,0
20240822,172000,51428530,8390,8390,8390,8390,0
20240822,171900,51428530,8390,8390,8390,8390,0
20240822,171800,51428530,8390,8390,8390,8390,0
20240822,171700,51428530,8390,8390,8390,8390,0
20240822,171600,51428530,8390,8390,8390,8390,0
20240822,171500,51428530,8390,8390,8390,8390,0
20240822,171400,51428530,8390,8390,8390,8390,0
20240822,171300,51428530,8390,8390,8390,8390,0
20240822,171200,51428530,8390,8390,8390,8390,0
20240822,171100,51428530,8390,8390,8390,8390,0
20240822,171000,51428530,8390,8390,8390,8390,0
20240822,170900,51428530,8390,8390,8390,8390,0
20240822,170800,51428530,8390,8390,8390,8390,0
20240822,170700,51428530,8390,8390,8390,8390,0
20240822,170600,51428530,8390,8390,8390,8390,0
20240822,170500,51428530,8390,8390,8390,8390,0
20240822,170400,51428530,8390,8390,8390,8390,0
20240822,170300,51428530,8390,8390,8390,8390,0
20240822,170200,51428530,8390,8390,8390,8390,0
20240822,170100,51428530,8390,8390,8390,8390,292
20240822,170000,51428530,8390,8390,8390,8390,0
20240822,165900,51428530,8390,8390,8390,8390,0
20240822,165800,51428530,8390,8390,8390,8390,0
20240822,165700,51428530,8390,8390,8390,8390,0
20240822,165600,51428530,8390,8390,8390,8390,0
20240822,165500,51428530,8390,8390,8390,8390,0
20240822,165400,51428530,8390,8390,8390,8390,0
20240822,165300,51428530,8390,8390,8390,8390,0
20240822,165200,51428530,8390,8390,8390,8390,0
20240822,165100,51428530,8390,8390,8390,8390,0
20240822,165000,51428530,8390,8390,8390,8390,0
20240822,164900,51428530,8390,8390,8390,8390,0
20240822,164800,51428530,8390,8390,8390,8390,0
20240822,164700,51428530,8390,8390,8390,8390,0
20240822,164600,51428530,8390,8390,8390,8390,0
20240822,164500,51428530,8390,8390,8390,8390,0
20240822,164400,51428530,8390,8390,8390,8390,0
20240822,164300,51428530,8390,8390,8390,8390,0
20240822,164200,51428530,8390,8390,8390,8390,0
20240822,164100,51428530,8390,8390,8390,8390,0
20240822,164000,51428530,8390,8390,8390,8390,0
20240822,163900,51428530,8390,8390,8390,8390,0
20240822,163800,51428530,8390,8390,8390,8390,0
20240822,163700,51428530,8390,8390,8390,8390,0
20240822,163600,51428530,8390,8390,8390,8390,0
20240822,163500,51428530,8390,8390,8390,8390,0
20240822,163400,51428530,8390,8390,8390,8390,0
20240822,163300,51428530,8390,8390,8390,8390,0
20240822,163200,51428530,8390,8390,8390,8390,0
20240822,163100,51428530,8390,8390,8390,8390,292
20240822,163000,51428530,8390,8390,8390,8390,0
20240822,162900,51428530,8390,8390,8390,8390,0
20240822,162800,51428530,8390,8390,8390,8390,0
20240822,162700,51428530,8390,8390,8390,8390,0
20240822,162600,51428530,8390,8390,8390,8390,0
20240822,162500,51428530,8390,8390,8390,8390,0
20240822,162400,51428530,8390,8390,8390,8390,0
20240822,162300,51428530,8390,8390,8390,8390,0
20240822,162200,51428530,8390,8390,8390,8390,0
20240822,162100,51428530,8390,8390,8390,8390,0
20240822,162000,51428530,8390,8390,8390,8390,0
20240822,161900,51428530,8390,8390,8390,8390,0
20240822,161800,51428530,8390,8390,8390,8390,0
20240822,161700,51428530,8390,8390,8390,8390,0
20240822,161600,51428530,8390,8390,8390,8390,0
20240822,161500,51428530,8390,8390,8390,8390,0
20240822,161400,51428530,8390,8390,8390,8390,0
20240822,161300,51428530,8390,8390,8390,8390,0
20240822,161200,51428530,8390,8390,8390,8390,0
20240822,161100,51428530,8390,8390,8390,8390,0
20240822,161000,51428530,8390,8390,8390,8390,0
20240822,160900,51428530,8390,8390,8390,8390,0
20240822,160800,51428530,8390,8390,8390,8390,0
20240822,160700,51428530,8390,8390,8390,8390,0
20240822,160600,51428530,8390,8390,8390,8390,0
20240822,160500,51428530,8390,8390,8390,8390,0
20240822,160400,51428530,8390,8390,8390,8390,0
20240822,160300,51428530,8390,8390,8390,8390,0
20240822,160200,51428530,8390,8390,8390,8390,0
20240822,160100,51428530,8390,8390,8390,8390,292
20240822,160000,51428530,8390,8390,8390,8390,0
20240822,155900,51428530,8390,8390,8390,8390,0
20240822,155800,51428530,8390,8390,8390,8390,0
20240822,155700,51428530,8390,8390,8390,8390,0
20240822,155600,51428530,8390,8390,8390,8390,0
20240822,155500,51428530,8390,8390,8390,8390,0
20240822,155400,51428530,8390,8390,8390,8390,0
20240822,155300,51428530,8390,8390,8390,8390,0
20240822,155200,51428530,8390,8390,8390,8390,0
20240822,155100,51428530,8390,8390,8390,8390,0
20240822,155000,51428530,8390,8390,8390,8390,0
20240822,154900,51428530,8390,8390,8390,8390,0
20240822,154800,51428530,8390,8390,8390,8390,0
20240822,154700,51428530,8390,8390,8390,8390,0
20240822,154600,51428530,8390,8390,8390,8390,0
20240822,154500,51428530,8390,8390,8390,8390,0
20240822,154400,51428530,8390,8390,8390,8390,0
20240822,154300,51428530,8390,8390,8390,8390,0
20240822,154200,51428530,8390,8390,8390,8390,0
20240822,154100,51428530,8390,8390,8390,8390,0
20240822,154000,51428530,8390,8390,8390,8390,0
20240822,153900,51428530,8390,8390,8390,8390,0
20240822,153800,51428530,8390,8390,8390,8390,0
20240822,153700,51428530,8390,8390,8390,8390,0
20240822,153600,51428530,8390,8390,8390,8390,0
20240822,153500,51428530,8390,8390,8390,8390,0
20240822,153400,51428530,8390,8390,8390,8390,0
20240822,153300,51428530,8390,8390,8390,8390,0
20240822,153200,51428530,8390,8390,8390,8390,0
20240822,153100,51428530,8390,8390,8390,8390,292
20240822,153000,51428530,8390,8390,8390,8390,292
20240822,152900,48978650,8380,8380,8380,8380,0
20240822,152800,48978650,8380,8380,8380,8380,0
20240822,152700,48978650,8380,8380,8380,8380,0
20240822,152600,48978650,8380,8380,8380,8380,0
20240822,152500,48978650,8380,8380,8380,8380,0
20240822,152400,48978650,8380,8380,8380,8380,0
20240822,152300,48978650,8380,8380,8380,8380,0
20240822,152200,48978650,8380,8380,8380,8380,0
20240822,152100,48978650,8380,8380,8380,8380,0
20240822,152000,48978650,8380,8380,8380,8380,0
20240822,151900,48978650,8380,8430,8430,8370,181
20240822,151800,47462150,8420,8430,8430,8420,11
20240822,151700,47369430,8430,8430,8430,8430,0
20240822,151600,47369430,8430,8430,8430,8430,0
20240822,151500,47369430,8430,8430,8430,8430,1
20240822,151400,47361000,8420,8420,8420,8420,1
20240822,151300,47352580,8440,8440,8440,8440,0
20240822,151200,47352580,8440,8440,8440,8440,0
20240822,151100,47352580,8440,8440,8440,8440,0
20240822,151000,47352580,8440,8440,8440,8440,2
20240822,150900,47335700,8440,8440,8440,8440,0
20240822,150800,47335700,8440,8440,8440,8440,0
20240822,150700,47335700,8440,8440,8440,8440,0
20240822,150600,47335700,8440,8440,8440,8440,0
20240822,150500,47335700,8440,8440,8440,8440,0
20240822,150400,47335700,8440,8440,8440,8440,0
20240822,150300,47335700,8440,8440,8440,8440,1
20240822,150200,47327260,8440,8440,8440,8440,0
20240822,150100,47327260,8440,8440,8440,8440,0
20240822,150000,47327260,8440,8440,8440,8440,1
20240822,145900,47318820,8430,8430,8430,8430,0
20240822,145800,47318820,8430,8430,8430,8430,0
20240822,145700,47318820,8430,8430,8430,8430,0
20240822,145600,47318820,8430,8430,8430,8430,0
20240822,145500,47318820,8430,8430,8430,8430,0
20240822,145400,47318820,8430,8430,8430,8430,1
20240822,145300,47310390,8440,8440,8440,8440,0
20240822,145200,47310390,8440,8440,8440,8440,0
20240822,145100,47310390,8440,8440,8440,8440,0
20240822,145000,47310390,8440,8440,8440,8440,0
20240822,144900,47310390,8440,8440,8440,8440,0
20240822,144800,47310390,8440,8440,8440,8440,0
20240822,144700,47310390,8440,8440,8440,8440,0
20240822,144600,47310390,8440,8440,8440,8440,1
20240822,144500,47301950,8440,8440,8440,8440,0
20240822,144400,47301950,8440,8440,8440,8440,1
20240822,144300,47293510,8400,8400,8400,8400,240
20240822,144200,45277510,8400,8400,8400,8400,0
20240822,144100,45277510,8400,8410,8410,8400,77
20240822,144000,44630700,8440,8440,8440,8440,0
20240822,143900,44630700,8440,8440,8440,8440,0
20240822,143800,44630700,8440,8440,8440,8440,0
20240822,143700,44630700,8440,8440,8440,8440,0
20240822,143600,44630700,8440,8440,8440,8440,0
20240822,143500,44630700,8440,8440,8440,8440,1
20240822,143400,44622260,8400,8400,8400,8400,0
20240822,143300,44622260,8400,8400,8400,8400,0
20240822,143200,44622260,8400,8420,8420,8400,396
20240822,143100,41295670,8440,8440,8440,8440,0
20240822,143000,41295670,8440,8440,8440,8440,0
20240822,142900,41295670,8440,8440,8440,8440,0
20240822,142800,41295670,8440,8440,8440,8440,0
20240822,142700,41295670,8440,8440,8440,8440,0
20240822,142600,41295670,8440,8440,8440,8440,2
20240822,142500,41278790,8440,8430,8440,8430,2
20240822,142400,41261920,8440,8440,8440,8440,0
20240822,142300,41261920,8440,8440,8440,8440,0
20240822,142200,41261920,8440,8440,8440,8440,0
20240822,142100,41261920,8440,8440,8440,8440,0
20240822,142000,41261920,8440,8440,8440,8440,1
20240822,141900,41253480,8430,8430,8430,8430,0
20240822,141800,41253480,8430,8430,8430,8430,0
20240822,141700,41253480,8430,8430,8430,8430,0
20240822,141600,41253480,8430,8430,8430,8430,0
20240822,141500,41253480,8430,8430,8430,8430,0
20240822,141400,41253480,8430,8430,8430,8430,0
20240822,141300,41253480,8430,8430,8430,8430,0
20240822,141200,41253480,8430,8430,8430,8430,0
20240822,141100,41253480,8430,8430,8430,8430,0
20240822,141000,41253480,8430,8430,8430,8430,0
20240822,140900,41253480,8430,8430,8430,8430,1
20240822,140800,41245050,8440,8440,8440,8440,0
20240822,140700,41245050,8440,8440,8440,8440,0
20240822,140600,41245050,8440,8440,8440,8440,0
20240822,140500,41245050,8440,8440,8440,8440,0
20240822,140400,41245050,8440,8440,8440,8440,0
20240822,140300,41245050,8440,8440,8440,8440,0
20240822,140200,41245050,8440,8400,8440,8400,556
20240822,140100,36574610,8410,8430,8430,8410,109
20240822,140000,35657450,8440,8440,8440,8440,20
20240822,135900,35488650,8440,8440,8440,8440,0
20240822,135800,35488650,8440,8440,8440,8440,0
20240822,135700,35488650,8440,8440,8440,8440,0
20240822,135600,35488650,8440,8440,8440,8440,0
20240822,135500,35488650,8440,8440,8440,8440,0
20240822,135400,35488650,8440,8440,8440,8440,0
20240822,135300,35488650,8440,8440,8440,8440,0
20240822,135200,35488650,8440,8440,8440,8440,0
20240822,135100,35488650,8440,8440,8440,8440,0
20240822,135000,35488650,8440,8440,8440,8440,0
20240822,134900,35488650,8440,8440,8440,8440,0
20240822,134800,35488650,8440,8440,8440,8440,1
20240822,134700,35480210,8430,8430,8430,8430,1
20240822,134600,35471780,8430,8430,8430,8430,0
20240822,134500,35471780,8430,8430,8430,8430,0
20240822,134400,35471780,8430,8430,8430,8430,23
20240822,134300,35277890,8430,8420,8430,8420,2
20240822,134200,35261040,8420,8420,8420,8420,0
20240822,134100,35261040,8420,8420,8420,8420,0
20240822,134000,35261040,8420,8420,8420,8420,1
20240822,133900,35252620,8430,8430,8430,8430,1
20240822,133800,35244190,8410,8410,8410,8410,0
20240822,133700,35244190,8410,8410,8410,8410,0
20240822,133600,35244190,8410,8410,8410,8410,0
20240822,133500,35244190,8410,8420,8420,8410,36
20240822,133400,34941380,8430,8430,8430,8430,0
20240822,133300,34941380,8430,8430,8430,8430,0
20240822,133200,34941380,8430,8430,8430,8430,0
20240822,133100,34941380,8430,8430,8430,8430,0
20240822,133000,34941380,8430,8430,8430,8430,0
20240822,132900,34941380,8430,8430,8430,8430,0
20240822,132800,34941380,8430,8430,8430,8430,0
20240822,132700,34941380,8430,8430,8430,8430,0
20240822,132600,34941380,8430,8430,8430,8430,0
20240822,132500,34941380,8430,8430,8430,8430,0
20240822,132400,34941380,8430,8430,8430,8430,0
20240822,132300,34941380,8430,8430,8430,8430,0
20240822,132200,34941380,8430,8430,8430,8430,0
20240822,132100,34941380,8430,8430,8430,8430,0
20240822,132000,34941380,8430,8430,8430,8430,0
20240822,131900,34941380,8430,8430,8430,8430,0
20240822,131800,34941380,8430,8430,8430,8430,0
20240822,131700,34941380,8430,8430,8430,8430,5
20240822,131600,34899230,8420,8420,8420,8420,0
20240822,131500,34899230,8420,8420,8420,8420,0
20240822,131400,34899230,8420,8420,8420,8420,0
20240822,131300,34899230,8420,8420,8420,8420,0
20240822,131200,34899230,8420,8420,8420,8420,0
20240822,131100,34899230,8420,8420,8420,8420,0
20240822,131000,34899230,8420,8420,8420,8420,0
20240822,130900,34899230,8420,8420,8420,8420,0
20240822,130800,34899230,8420,8420,8420,8420,0
20240822,130700,34899230,8420,8420,8420,8420,0
20240822,130600,34899230,8420,8420,8420,8420,0
20240822,130500,34899230,8420,8420,8420,8420,0
20240822,130400,34899230,8420,8420,8420,8420,0
20240822,130300,34899230,8420,8420,8420,8420,0
20240822,130200,34899230,8420,8420,8420,8420,11
20240822,130100,34806610,8420,8420,8420,8420,3
20240822,130000,34781350,8410,8410,8410,8410,0
20240822,125900,34781350,8410,8410,8410,8410,0
20240822,125800,34781350,8410,8410,8410,8410,0
20240822,125700,34781350,8410,8410,8410,8410,7
20240822,125600,34722480,8420,8420,8420,8420,0
20240822,125500,34722480,8420,8420,8420,8420,0
20240822,125400,34722480,8420,8420,8420,8420,0
20240822,125300,34722480,8420,8420,8420,8420,1
20240822,125200,34714060,8430,8430,8430,8430,0
20240822,125100,34714060,8430,8430,8430,8430,0
20240822,125000,34714060,8430,8430,8430,8430,0
20240822,124900,34714060,8430,8430,8430,8430,0
20240822,124800,34714060,8430,8430,8430,8430,0
20240822,124700,34714060,8430,8430,8430,8430,0
20240822,124600,34714060,8430,8430,8430,8430,0
20240822,124500,34714060,8430,8430,8430,8430,0
20240822,124400,34714060,8430,8430,8430,8430,1
20240822,124300,34705630,8410,8410,8410,8410,1
20240822,124200,34697220,8410,8420,8420,8410,11
20240822,124100,34604700,8410,8410,8410,8410,71
20240822,124000,34007590,8430,8430,8430,8430,0
20240822,123900,34007590,8430,8430,8430,8430,0
20240822,123800,34007590,8430,8430,8430,8430,0
20240822,123700,34007590,8430,8430,8430,8430,0
20240822,123600,34007590,8430,8430,8430,8430,0
20240822,123500,34007590,8430,8430,8430,8430,1
20240822,123400,33999160,8420,8420,8420,8420,2
20240822,123300,33982320,8430,8430,8430,8430,0
20240822,123200,33982320,8430,8430,8430,8430,0
20240822,123100,33982320,8430,8430,8430,8430,0
20240822,123000,33982320,8430,8430,8430,8430,0
20240822,122900,33982320,8430,8430,8430,8430,0
20240822,122800,33982320,8430,8430,8430,8430,0
20240822,122700,33982320,8430,8430,8430,8430,0
20240822,122600,33982320,8430,8430,8430,8430,0
20240822,122500,33982320,8430,8430,8430,8430,0
20240822,122400,33982320,8430,8420,8430,8420,2
20240822,122300,33965470,8410,8410,8410,8410,0
20240822,122200,33965470,8410,8410,8410,8410,1
20240822,122100,33957060,8410,8410,8410,8410,1
20240822,122000,33948650,8410,8410,8410,8410,0
20240822,121900,33948650,8410,8410,8410,8410,1
20240822,121800,33940240,8410,8410,8410,8410,3
20240822,121700,33915010,8410,8410,8410,8410,1
20240822,121600,33906600,8400,8410,8410,8400,5
20240822,121500,33864590,8420,8420,8420,8420,1
20240822,121400,33856170,8400,8400,8400,8400,0
20240822,121300,33856170,8400,8400,8400,8400,0
20240822,121200,33856170,8400,8450,8450,8400,328
20240822,121100,31097670,8490,8490,8490,8490,0
20240822,121000,31097670,8490,8490,8490,8490,0
20240822,120900,31097670,8490,8490,8490,8490,0
20240822,120800,31097670,8490,8490,8490,8490,0
20240822,120700,31097670,8490,8490,8490,8490,0
20240822,120600,31097670,8490,8490,8490,8490,0
20240822,120500,31097670,8490,8490,8490,8490,0
20240822,120400,31097670,8490,8490,8490,8490,0
20240822,120300,31097670,8490,8490,8490,8490,0
20240822,120200,31097670,8490,8490,8490,8490,0
20240822,120100,31097670,8490,8490,8490,8490,0
20240822,120000,31097670,8490,8490,8490,8490,0
20240822,115900,31097670,8490,8480,8490,8480,2
20240822,115800,31080700,8450,8450,8450,8450,0
20240822,115700,31080700,8450,8450,8450,8450,0
20240822,115600,31080700,8450,8450,8450,8450,0
20240822,115500,31080700,8450,8450,8450,8450,0
20240822,115400,31080700,8450,8450,8450,8450,0
20240822,115300,31080700,8450,8450,8450,8450,0
20240822,115200,31080700,8450,8450,8450,8450,0
20240822,115100,31080700,8450,8450,8450,8450,0
20240822,115000,31080700,8450,8450,8450,8450,0
20240822,114900,31080700,8450,8450,8450,8450,0
20240822,114800,31080700,8450,8450,8450,8450,0
20240822,114700,31080700,8450,8450,8450,8450,0
20240822,114600,31080700,8450,8450,8450,8450,0
20240822,114500,31080700,8450,8450,8450,8450,0
20240822,114400,31080700,8450,8450,8450,8450,0
20240822,114300,31080700,8450,8450,8450,8450,0
20240822,114200,31080700,8450,8450,8450,8450,0
20240822,114100,31080700,8450,8450,8450,8450,0
20240822,114000,31080700,8450,8450,8450,8450,0
20240822,113900,31080700,8450,8450,8450,8450,0
20240822,113800,31080700,8450,8450,8450,8450,0
20240822,113700,31080700,8450,8450,8450,8450,0
20240822,113600,31080700,8450,8450,8450,8450,30
20240822,113500,30827200,8450,8450,8450,8450,1
20240822,113400,30818750,8500,8500,8500,8500,0
20240822,113300,30818750,8500,8500,8500,8500,0
20240822,113200,30818750,8500,8500,8500,8500,0
20240822,113100,30818750,8500,8500,8500,8500,0
20240822,113000,30818750,8500,8500,8500,8500,0
20240822,112900,30818750,8500,8500,8500,8500,0
20240822,112800,30818750,8500,8500,8500,8500,0
20240822,112700,30818750,8500,8480,8500,8480,91
20240822,112600,30045470,8500,8500,8500,8500,0
20240822,112500,30045470,8500,8500,8500,8500,0
20240822,112400,30045470,8500,8500,8500,8500,0
20240822,112300,30045470,8500,8500,8500,8500,0
20240822,112200,30045470,8500,8500,8500,8500,0
20240822,112100,30045470,8500,8500,8500,8500,0
20240822,112000,30045470,8500,8500,8500,8500,85
20240822,111900,29322970,8500,8500,8500,8500,1
20240822,111800,29314470,8420,8480,8480,8420,60
20240822,111700,28808400,8500,8500,8500,8500,0
20240822,111600,28808400,8500,8500,8500,8500,0
20240822,111500,28808400,8500,8500,8500,8500,0
20240822,111400,28808400,8500,8500,8500,8500,0
20240822,111300,28808400,8500,8500,8500,8500,0
20240822,111200,28808400,8500,8500,8500,8500,3
20240822,111100,28782900,8490,8490,8490,8490,0
20240822,111000,28782900,8490,8490,8490,8490,1
20240822,110900,28774410,8500,8500,8500,8500,0
20240822,110800,28774410,8500,8500,8500,8500,0
20240822,110700,28774410,8500,8500,8500,8500,0
20240822,110600,28774410,8500,8500,8500,8500,0
20240822,110500,28774410,8500,8500,8500,8500,0
20240822,110400,28774410,8500,8500,8500,8500,0
20240822,110300,28774410,8500,8500,8500,8500,0
20240822,110200,28774410,8500,8500,8500,8500,0
20240822,110100,28774410,8500,8500,8500,8500,0
20240822,110000,28774410,8500,8500,8500,8500,0
20240822,105900,28774410,8500,8500,8500,8500,0
20240822,105800,28774410,8500,8500,8500,8500,1
20240822,105700,28765910,8500,8500,8500,8500,0
20240822,105600,28765910,8500,8500,8500,8500,0
20240822,105500,28765910,8500,8500,8500,8500,0
20240822,105400,28765910,8500,8500,8500,8500,0
20240822,105300,28765910,8500,8510,8510,8500,8
20240822,105200,28697900,8530,8500,8530,8500,70
20240822,105100,28101160,8550,8550,8550,8550,0
20240822,105000,28101160,8550,8550,8550,8550,0
20240822,104900,28101160,8550,8550,8550,8550,0
20240822,104800,28101160,8550,8460,8550,8460,4
20240822,104700,28067170,8470,8470,8470,8470,0
20240822,104600,28067170,8470,8470,8470,8470,0
20240822,104500,28067170,8470,8470,8470,8470,0
20240822,104400,28067170,8470,8470,8470,8470,0
20240822,104300,28067170,8470,8470,8470,8470,0
20240822,104200,28067170,8470,8470,8470,8470,0
20240822,104100,28067170,8470,8470,8470,8470,0
20240822,104000,28067170,8470,8470,8470,8470,0
20240822,103900,28067170,8470,8470,8470,8470,0
20240822,103800,28067170,8470,8470,8470,8470,0
20240822,103700,28067170,8470,8470,8470,8470,0
20240822,103600,28067170,8470,8470,8470,8470,2
20240822,103500,28050230,8470,8470,8470,8470,0
20240822,103400,28050230,8470,8470,8470,8470,1
20240822,103300,28041760,8490,8490,8490,8490,0
20240822,103200,28041760,8490,8490,8490,8490,0
20240822,103100,28041760,8490,8490,8490,8490,0
20240822,103000,28041760,8490,8490,8490,8490,0
20240822,102900,28041760,8490,8490,8490,8490,0
20240822,102800,28041760,8490,8490,8490,8490,0
20240822,102700,28041760,8490,8490,8490,8490,0
20240822,102600,28041760,8490,8490,8490,8490,0
20240822,102500,28041760,8490,8490,8490,8490,1
20240822,102400,28033270,8490,8490,8490,8490,0
20240822,102300,28033270,8490,8490,8490,8490,0
20240822,102200,28033270,8490,8490,8490,8490,0
20240822,102100,28033270,8490,8490,8490,8490,7
20240822,102000,27973840,8500,8500,8500,8500,0
20240822,101900,27973840,8500,8500,8500,8500,0
20240822,101800,27973840,8500,8400,8500,8400,1037
20240822,101700,19214010,8400,8400,8400,8400,0
20240822,101600,19214010,8400,8400,8400,8400,1
20240822,101500,19205610,8410,8410,8410,8410,0
20240822,101400,19205610,8410,8410,8410,8410,0
20240822,101300,19205610,8410,8410,8410,8410,0
20240822,101200,19205610,8410,8410,8410,8410,0
20240822,101100,19205610,8410,8410,8410,8410,0
20240822,101000,19205610,8410,8410,8410,8410,1
20240822,100900,19197200,8360,8360,8360,8360,30
20240822,100800,18946400,8430,8430,8430,8430,0
20240822,100700,18946400,8430,8430,8430,8430,0
20240822,100600,18946400,8430,8430,8430,8430,0
20240822,100500,18946400,8430,8430,8430,8430,0
20240822,100400,18946400,8430,8430,8430,8430,0
20240822,100300,18946400,8430,8430,8430,8430,0
20240822,100200,18946400,8430,8430,8430,8430,0
20240822,100100,18946400,8430,8430,8430,8430,1
20240822,100000,18937970,8360,8360,8360,8360,0
20240822,095900,18937970,8360,8360,8360,8360,0
20240822,095800,18937970,8360,8370,8370,8360,317
20240822,095700,16287580,8370,8370,8370,8370,0
20240822,095600,16287580,8370,8370,8370,8370,0
20240822,095500,16287580,8370,8400,8420,8370,968
20240822,095400,8181170,8400,8400,8400,8400,0
20240822,095300,8181170,8400,8400,8400,8400,0
20240822,095200,8181170,8400,8400,8400,8400,0
20240822,095100,8181170,8400,8400,8400,8400,9
20240822,095000,8105570,8400,8400,8400,8400,6
20240822,094900,8055170,8440,8440,8440,8440,0
20240822,094800,8055170,8440,8440,8440,8440,0
20240822,094700,8055170,8440,8440,8440,8440,0
20240822,094600,8055170,8440,8440,8440,8440,0
20240822,094500,8055170,8440,8440,8440,8440,1
20240822,094400,8046730,8440,8440,8440,8440,1
20240822,094300,8038290,8410,8410,8410,8410,1
20240822,094200,8029880,8410,8410,8410,8410,6
20240822,094100,7979420,8410,8410,8410,8410,33
20240822,094000,7701890,8410,8420,8420,8410,32
20240822,093900,7432650,8460,8460,8460,8460,2
20240822,093800,7415730,8460,8460,8460,8460,0
20240822,093700,7415730,8460,8460,8460,8460,0
20240822,093600,7415730,8460,8460,8460,8460,0
20240822,093500,7415730,8460,8460,8460,8460,0
20240822,093400,7415730,8460,8450,8460,8380,221
20240822,093300,5559490,8470,8480,8480,8460,106
20240822,093200,4662110,8490,8500,8500,8490,41
20240822,093100,4313720,8500,8500,8500,8500,0
20240822,093000,4313720,8500,8500,8500,8500,7
20240822,092900,4254220,8500,8500,8500,8500,1
20240822,092800,4245720,8500,8500,8500,8500,0
20240822,092700,4245720,8500,8500,8500,8500,0
20240822,092600,4245720,8500,8500,8500,8500,0
20240822,092500,4245720,8500,8530,8530,8500,97
20240822,092400,3420360,8500,8500,8500,8500,0
20240822,092300,3420360,8500,8500,8500,8500,0
20240822,092200,3420360,8500,8500,8500,8500,0
20240822,092100,3420360,8500,8500,8500,8500,0
20240822,092000,3420360,8500,8500,8500,8500,0
20240822,091900,3420360,8500,8520,8520,8500,46
20240822,091800,3028950,8500,8500,8500,8500,0
20240822,091700,3028950,8500,8500,8500,8500,0
20240822,091600,3028950,8500,8500,8500,8500,0
20240822,091500,3028950,8500,8500,8500,8500,0
20240822,091400,3028950,8500,8500,8500,8500,0
20240822,091300,3028950,8500,8500,8500,8500,1
20240822,091200,3020450,8600,8600,8600,8600,0
20240822,091100,3020450,8600,8600,8600,8600,1
20240822,091000,3011850,8600,8600,8600,8600,0
20240822,090900,3011850,8600,8600,8600,8600,0
20240822,090800,3011850,8600,8600,8600,8600,1
20240822,090700,3003250,8460,8460,8460,8460,0
20240822,090600,3003250,8460,8460,8460,8460,0
20240822,090500,3003250,8460,8460,8460,8460,0
20240822,090400,3003250,8460,8510,8510,8460,71
20240822,090300,2399820,8510,8510,8510,8510,0
20240822,090200,2399820,8510,8510,8510,8510,6
20240822,090100,2348760,8510,8510,8510,8510,0
20240822,090000,2348760,8510,8510,8510,8510,276