KissMeData/080470/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195100,17955410,4195,4195,4195,4195,74
20240822,195000,17955410,4195,4195,4195,4195,0
20240822,194900,17955410,4195,4195,4195,4195,0
20240822,194800,17955410,4195,4195,4195,4195,0
20240822,194700,17955410,4195,4195,4195,4195,0
20240822,194600,17955410,4195,4195,4195,4195,0
20240822,194500,17955410,4195,4195,4195,4195,0
20240822,194400,17955410,4195,4195,4195,4195,0
20240822,194300,17955410,4195,4195,4195,4195,0
20240822,194200,17955410,4195,4195,4195,4195,0
20240822,194100,17955410,4195,4195,4195,4195,0
20240822,194000,17955410,4195,4195,4195,4195,0
20240822,193900,17955410,4195,4195,4195,4195,0
20240822,193800,17955410,4195,4195,4195,4195,0
20240822,193700,17955410,4195,4195,4195,4195,0
20240822,193600,17955410,4195,4195,4195,4195,0
20240822,193500,17955410,4195,4195,4195,4195,0
20240822,193400,17955410,4195,4195,4195,4195,0
20240822,193300,17955410,4195,4195,4195,4195,0
20240822,193200,17955410,4195,4195,4195,4195,0
20240822,193100,17955410,4195,4195,4195,4195,0
20240822,193000,17955410,4195,4195,4195,4195,0
20240822,192900,17955410,4195,4195,4195,4195,0
20240822,192800,17955410,4195,4195,4195,4195,0
20240822,192700,17955410,4195,4195,4195,4195,0
20240822,192600,17955410,4195,4195,4195,4195,0
20240822,192500,17955410,4195,4195,4195,4195,0
20240822,192400,17955410,4195,4195,4195,4195,0
20240822,192300,17955410,4195,4195,4195,4195,0
20240822,192200,17955410,4195,4195,4195,4195,0
20240822,192100,17955410,4195,4195,4195,4195,74
20240822,192000,17955410,4195,4195,4195,4195,0
20240822,191900,17955410,4195,4195,4195,4195,0
20240822,191800,17955410,4195,4195,4195,4195,0
20240822,191700,17955410,4195,4195,4195,4195,0
20240822,191600,17955410,4195,4195,4195,4195,0
20240822,191500,17955410,4195,4195,4195,4195,0
20240822,191400,17955410,4195,4195,4195,4195,0
20240822,191300,17955410,4195,4195,4195,4195,0
20240822,191200,17955410,4195,4195,4195,4195,0
20240822,191100,17955410,4195,4195,4195,4195,0
20240822,191000,17955410,4195,4195,4195,4195,0
20240822,190900,17955410,4195,4195,4195,4195,0
20240822,190800,17955410,4195,4195,4195,4195,0
20240822,190700,17955410,4195,4195,4195,4195,0
20240822,190600,17955410,4195,4195,4195,4195,0
20240822,190500,17955410,4195,4195,4195,4195,0
20240822,190400,17955410,4195,4195,4195,4195,0
20240822,190300,17955410,4195,4195,4195,4195,0
20240822,190200,17955410,4195,4195,4195,4195,0
20240822,190100,17955410,4195,4195,4195,4195,0
20240822,190000,17955410,4195,4195,4195,4195,0
20240822,185900,17955410,4195,4195,4195,4195,0
20240822,185800,17955410,4195,4195,4195,4195,0
20240822,185700,17955410,4195,4195,4195,4195,0
20240822,185600,17955410,4195,4195,4195,4195,0
20240822,185500,17955410,4195,4195,4195,4195,0
20240822,185400,17955410,4195,4195,4195,4195,0
20240822,185300,17955410,4195,4195,4195,4195,0
20240822,185200,17955410,4195,4195,4195,4195,0
20240822,185100,17955410,4195,4195,4195,4195,74
20240822,185000,17955410,4195,4195,4195,4195,0
20240822,184900,17955410,4195,4195,4195,4195,0
20240822,184800,17955410,4195,4195,4195,4195,0
20240822,184700,17955410,4195,4195,4195,4195,0
20240822,184600,17955410,4195,4195,4195,4195,0
20240822,184500,17955410,4195,4195,4195,4195,0
20240822,184400,17955410,4195,4195,4195,4195,0
20240822,184300,17955410,4195,4195,4195,4195,0
20240822,184200,17955410,4195,4195,4195,4195,0
20240822,184100,17955410,4195,4195,4195,4195,0
20240822,184000,17955410,4195,4195,4195,4195,0
20240822,183900,17955410,4195,4195,4195,4195,0
20240822,183800,17955410,4195,4195,4195,4195,0
20240822,183700,17955410,4195,4195,4195,4195,0
20240822,183600,17955410,4195,4195,4195,4195,0
20240822,183500,17955410,4195,4195,4195,4195,0
20240822,183400,17955410,4195,4195,4195,4195,0
20240822,183300,17955410,4195,4195,4195,4195,0
20240822,183200,17955410,4195,4195,4195,4195,0
20240822,183100,17955410,4195,4195,4195,4195,0
20240822,183000,17955410,4195,4195,4195,4195,0
20240822,182900,17955410,4195,4195,4195,4195,0
20240822,182800,17955410,4195,4195,4195,4195,0
20240822,182700,17955410,4195,4195,4195,4195,0
20240822,182600,17955410,4195,4195,4195,4195,0
20240822,182500,17955410,4195,4195,4195,4195,0
20240822,182400,17955410,4195,4195,4195,4195,0
20240822,182300,17955410,4195,4195,4195,4195,0
20240822,182200,17955410,4195,4195,4195,4195,0
20240822,182100,17955410,4195,4195,4195,4195,74
20240822,182000,17955410,4195,4195,4195,4195,0
20240822,181900,17955410,4195,4195,4195,4195,0
20240822,181800,17955410,4195,4195,4195,4195,0
20240822,181700,17955410,4195,4195,4195,4195,0
20240822,181600,17955410,4195,4195,4195,4195,0
20240822,181500,17955410,4195,4195,4195,4195,0
20240822,181400,17955410,4195,4195,4195,4195,0
20240822,181300,17955410,4195,4195,4195,4195,0
20240822,181200,17955410,4195,4195,4195,4195,0
20240822,181100,17955410,4195,4195,4195,4195,0
20240822,181000,17955410,4195,4195,4195,4195,0
20240822,180900,17955410,4195,4195,4195,4195,0
20240822,180800,17955410,4195,4195,4195,4195,0
20240822,180700,17955410,4195,4195,4195,4195,0
20240822,180600,17955410,4195,4195,4195,4195,0
20240822,180500,17955410,4195,4195,4195,4195,0
20240822,180400,17955410,4195,4195,4195,4195,0
20240822,180300,17955410,4195,4195,4195,4195,0
20240822,180200,17955410,4195,4195,4195,4195,0
20240822,180100,17955410,4195,4195,4195,4195,0
20240822,180000,17955410,4195,4195,4195,4195,0
20240822,175900,17955410,4195,4195,4195,4195,0
20240822,175800,17955410,4195,4195,4195,4195,0
20240822,175700,17955410,4195,4195,4195,4195,0
20240822,175600,17955410,4195,4195,4195,4195,0
20240822,175500,17955410,4195,4195,4195,4195,0
20240822,175400,17955410,4195,4195,4195,4195,0
20240822,175300,17955410,4195,4195,4195,4195,0
20240822,175200,17955410,4195,4195,4195,4195,0
20240822,175100,17955410,4195,4195,4195,4195,74
20240822,175000,17955410,4195,4195,4195,4195,0
20240822,174900,17955410,4195,4195,4195,4195,0
20240822,174800,17955410,4195,4195,4195,4195,0
20240822,174700,17955410,4195,4195,4195,4195,0
20240822,174600,17955410,4195,4195,4195,4195,0
20240822,174500,17955410,4195,4195,4195,4195,0
20240822,174400,17955410,4195,4195,4195,4195,0
20240822,174300,17955410,4195,4195,4195,4195,0
20240822,174200,17955410,4195,4195,4195,4195,0
20240822,174100,17955410,4195,4195,4195,4195,0
20240822,174000,17955410,4195,4195,4195,4195,0
20240822,173900,17955410,4195,4195,4195,4195,0
20240822,173800,17955410,4195,4195,4195,4195,0
20240822,173700,17955410,4195,4195,4195,4195,0
20240822,173600,17955410,4195,4195,4195,4195,0
20240822,173500,17955410,4195,4195,4195,4195,0
20240822,173400,17955410,4195,4195,4195,4195,0
20240822,173300,17955410,4195,4195,4195,4195,0
20240822,173200,17955410,4195,4195,4195,4195,0
20240822,173100,17955410,4195,4195,4195,4195,0
20240822,173000,17955410,4195,4195,4195,4195,0
20240822,172900,17955410,4195,4195,4195,4195,0
20240822,172800,17955410,4195,4195,4195,4195,0
20240822,172700,17955410,4195,4195,4195,4195,0
20240822,172600,17955410,4195,4195,4195,4195,0
20240822,172500,17955410,4195,4195,4195,4195,0
20240822,172400,17955410,4195,4195,4195,4195,0
20240822,172300,17955410,4195,4195,4195,4195,0
20240822,172200,17955410,4195,4195,4195,4195,0
20240822,172100,17955410,4195,4195,4195,4195,74
20240822,172000,17955410,4195,4195,4195,4195,0
20240822,171900,17955410,4195,4195,4195,4195,0
20240822,171800,17955410,4195,4195,4195,4195,0
20240822,171700,17955410,4195,4195,4195,4195,0
20240822,171600,17955410,4195,4195,4195,4195,0
20240822,171500,17955410,4195,4195,4195,4195,0
20240822,171400,17955410,4195,4195,4195,4195,0
20240822,171300,17955410,4195,4195,4195,4195,0
20240822,171200,17955410,4195,4195,4195,4195,0
20240822,171100,17955410,4195,4195,4195,4195,0
20240822,171000,17955410,4195,4195,4195,4195,0
20240822,170900,17955410,4195,4195,4195,4195,0
20240822,170800,17955410,4195,4195,4195,4195,0
20240822,170700,17955410,4195,4195,4195,4195,0
20240822,170600,17955410,4195,4195,4195,4195,0
20240822,170500,17955410,4195,4195,4195,4195,0
20240822,170400,17955410,4195,4195,4195,4195,0
20240822,170300,17955410,4195,4195,4195,4195,0
20240822,170200,17955410,4195,4195,4195,4195,0
20240822,170100,17955410,4195,4195,4195,4195,0
20240822,170000,17955410,4195,4195,4195,4195,0
20240822,165900,17955410,4195,4195,4195,4195,0
20240822,165800,17955410,4195,4195,4195,4195,0
20240822,165700,17955410,4195,4195,4195,4195,0
20240822,165600,17955410,4195,4195,4195,4195,0
20240822,165500,17955410,4195,4195,4195,4195,0
20240822,165400,17955410,4195,4195,4195,4195,0
20240822,165300,17955410,4195,4195,4195,4195,0
20240822,165200,17955410,4195,4195,4195,4195,0
20240822,165100,17955410,4195,4195,4195,4195,74
20240822,165000,17955410,4195,4195,4195,4195,0
20240822,164900,17955410,4195,4195,4195,4195,0
20240822,164800,17955410,4195,4195,4195,4195,0
20240822,164700,17955410,4195,4195,4195,4195,0
20240822,164600,17955410,4195,4195,4195,4195,0
20240822,164500,17955410,4195,4195,4195,4195,0
20240822,164400,17955410,4195,4195,4195,4195,0
20240822,164300,17955410,4195,4195,4195,4195,0
20240822,164200,17955410,4195,4195,4195,4195,0
20240822,164100,17955410,4195,4195,4195,4195,0
20240822,164000,17955410,4195,4195,4195,4195,0
20240822,163900,17955410,4195,4195,4195,4195,0
20240822,163800,17955410,4195,4195,4195,4195,0
20240822,163700,17955410,4195,4195,4195,4195,0
20240822,163600,17955410,4195,4195,4195,4195,0
20240822,163500,17955410,4195,4195,4195,4195,0
20240822,163400,17955410,4195,4195,4195,4195,0
20240822,163300,17955410,4195,4195,4195,4195,0
20240822,163200,17955410,4195,4195,4195,4195,0
20240822,163100,17955410,4195,4195,4195,4195,0
20240822,163000,17955410,4195,4195,4195,4195,0
20240822,162900,17955410,4195,4195,4195,4195,0
20240822,162800,17955410,4195,4195,4195,4195,0
20240822,162700,17955410,4195,4195,4195,4195,0
20240822,162600,17955410,4195,4195,4195,4195,0
20240822,162500,17955410,4195,4195,4195,4195,0
20240822,162400,17955410,4195,4195,4195,4195,0
20240822,162300,17955410,4195,4195,4195,4195,0
20240822,162200,17955410,4195,4195,4195,4195,0
20240822,162100,17955410,4195,4195,4195,4195,74
20240822,162000,17955410,4195,4195,4195,4195,0
20240822,161900,17955410,4195,4195,4195,4195,0
20240822,161800,17955410,4195,4195,4195,4195,0
20240822,161700,17955410,4195,4195,4195,4195,0
20240822,161600,17955410,4195,4195,4195,4195,0
20240822,161500,17955410,4195,4195,4195,4195,0
20240822,161400,17955410,4195,4195,4195,4195,0
20240822,161300,17955410,4195,4195,4195,4195,0
20240822,161200,17955410,4195,4195,4195,4195,0
20240822,161100,17955410,4195,4195,4195,4195,0
20240822,161000,17955410,4195,4195,4195,4195,0
20240822,160900,17955410,4195,4195,4195,4195,0
20240822,160800,17955410,4195,4195,4195,4195,0
20240822,160700,17955410,4195,4195,4195,4195,0
20240822,160600,17955410,4195,4195,4195,4195,0
20240822,160500,17955410,4195,4195,4195,4195,0
20240822,160400,17955410,4195,4195,4195,4195,0
20240822,160300,17955410,4195,4195,4195,4195,0
20240822,160200,17955410,4195,4195,4195,4195,0
20240822,160100,17955410,4195,4195,4195,4195,0
20240822,160000,17955410,4195,4195,4195,4195,0
20240822,155900,17955410,4195,4195,4195,4195,0
20240822,155800,17955410,4195,4195,4195,4195,0
20240822,155700,17955410,4195,4195,4195,4195,0
20240822,155600,17955410,4195,4195,4195,4195,0
20240822,155500,17955410,4195,4195,4195,4195,0
20240822,155400,17955410,4195,4195,4195,4195,0
20240822,155300,17955410,4195,4195,4195,4195,0
20240822,155200,17955410,4195,4195,4195,4195,0
20240822,155100,17955410,4195,4195,4195,4195,74
20240822,155000,17955410,4195,4195,4195,4195,0
20240822,154900,17955410,4195,4195,4195,4195,0
20240822,154800,17955410,4195,4195,4195,4195,0
20240822,154700,17955410,4195,4195,4195,4195,0
20240822,154600,17955410,4195,4195,4195,4195,0
20240822,154500,17955410,4195,4195,4195,4195,0
20240822,154400,17955410,4195,4195,4195,4195,0
20240822,154300,17955410,4195,4195,4195,4195,0
20240822,154200,17955410,4195,4195,4195,4195,0
20240822,154100,17955410,4195,4195,4195,4195,0
20240822,154000,17955410,4195,4195,4195,4195,0
20240822,153900,17955410,4195,4195,4195,4195,0
20240822,153800,17955410,4195,4195,4195,4195,0
20240822,153700,17955410,4195,4195,4195,4195,0
20240822,153600,17955410,4195,4195,4195,4195,0
20240822,153500,17955410,4195,4195,4195,4195,0
20240822,153400,17955410,4195,4195,4195,4195,0
20240822,153300,17955410,4195,4195,4195,4195,0
20240822,153200,17955410,4195,4195,4195,4195,0
20240822,153100,17955410,4195,4195,4195,4195,0
20240822,153000,17955410,4195,4195,4195,4195,74
20240822,152900,17644980,4165,4165,4165,4165,0
20240822,152800,17644980,4165,4165,4165,4165,0
20240822,152700,17644980,4165,4165,4165,4165,0
20240822,152600,17644980,4165,4165,4165,4165,0
20240822,152500,17644980,4165,4165,4165,4165,0
20240822,152400,17644980,4165,4165,4165,4165,0
20240822,152300,17644980,4165,4165,4165,4165,0
20240822,152200,17644980,4165,4165,4165,4165,0
20240822,152100,17644980,4165,4165,4165,4165,0
20240822,152000,17644980,4165,4165,4165,4165,0
20240822,151900,17644980,4165,4165,4165,4165,8
20240822,151800,17611660,4165,4165,4165,4165,33
20240822,151700,17474215,4165,4165,4165,4165,0
20240822,151600,17474215,4165,4165,4165,4165,17
20240822,151500,17403410,4160,4160,4160,4160,0
20240822,151400,17403410,4160,4160,4160,4160,0
20240822,151300,17403410,4160,4160,4160,4160,0
20240822,151200,17403410,4160,4160,4160,4160,0
20240822,151100,17403410,4160,4160,4160,4160,0
20240822,151000,17403410,4160,4160,4160,4160,0
20240822,150900,17403410,4160,4160,4160,4160,0
20240822,150800,17403410,4160,4160,4160,4160,0
20240822,150700,17403410,4160,4160,4160,4160,0
20240822,150600,17403410,4160,4160,4160,4160,0
20240822,150500,17403410,4160,4160,4160,4160,0
20240822,150400,17403410,4160,4160,4160,4160,0
20240822,150300,17403410,4160,4160,4160,4160,0
20240822,150200,17403410,4160,4160,4160,4160,0
20240822,150100,17403410,4160,4165,4165,4160,15
20240822,150000,17340980,4165,4165,4165,4165,0
20240822,145900,17340980,4165,4165,4165,4165,0
20240822,145800,17340980,4165,4165,4165,4165,0
20240822,145700,17340980,4165,4165,4165,4165,0
20240822,145600,17340980,4165,4165,4165,4165,0
20240822,145500,17340980,4165,4165,4165,4165,30
20240822,145400,17216030,4195,4195,4195,4195,0
20240822,145300,17216030,4195,4195,4195,4195,0
20240822,145200,17216030,4195,4195,4195,4195,0
20240822,145100,17216030,4195,4195,4195,4195,0
20240822,145000,17216030,4195,4195,4195,4195,0
20240822,144900,17216030,4195,4195,4195,4195,0
20240822,144800,17216030,4195,4195,4195,4195,0
20240822,144700,17216030,4195,4195,4195,4195,0
20240822,144600,17216030,4195,4195,4195,4195,0
20240822,144500,17216030,4195,4195,4195,4195,0
20240822,144400,17216030,4195,4195,4195,4195,0
20240822,144300,17216030,4195,4195,4195,4195,0
20240822,144200,17216030,4195,4195,4195,4195,0
20240822,144100,17216030,4195,4195,4195,4195,0
20240822,144000,17216030,4195,4195,4195,4195,0
20240822,143900,17216030,4195,4195,4195,4195,0
20240822,143800,17216030,4195,4195,4195,4195,0
20240822,143700,17216030,4195,4195,4195,4195,5
20240822,143600,17195055,4165,4165,4165,4165,0
20240822,143500,17195055,4165,4165,4165,4165,0
20240822,143400,17195055,4165,4165,4165,4165,0
20240822,143300,17195055,4165,4165,4165,4165,0
20240822,143200,17195055,4165,4165,4165,4165,0
20240822,143100,17195055,4165,4165,4165,4165,0
20240822,143000,17195055,4165,4175,4175,4165,67
20240822,142900,16915650,4200,4200,4200,4200,0
20240822,142800,16915650,4200,4200,4200,4200,0
20240822,142700,16915650,4200,4200,4200,4200,0
20240822,142600,16915650,4200,4200,4200,4200,0
20240822,142500,16915650,4200,4200,4200,4200,0
20240822,142400,16915650,4200,4200,4200,4200,0
20240822,142300,16915650,4200,4200,4200,4200,0
20240822,142200,16915650,4200,4200,4200,4200,0
20240822,142100,16915650,4200,4200,4200,4200,0
20240822,142000,16915650,4200,4200,4200,4200,2
20240822,141900,16907250,4200,4200,4200,4200,8
20240822,141800,16873650,4175,4175,4175,4175,0
20240822,141700,16873650,4175,4175,4175,4175,0
20240822,141600,16873650,4175,4175,4175,4175,0
20240822,141500,16873650,4175,4175,4175,4175,0
20240822,141400,16873650,4175,4175,4175,4175,0
20240822,141300,16873650,4175,4175,4175,4175,0
20240822,141200,16873650,4175,4175,4175,4175,0
20240822,141100,16873650,4175,4175,4175,4175,0
20240822,141000,16873650,4175,4200,4205,4175,115
20240822,140900,16390380,4200,4200,4200,4200,0
20240822,140800,16390380,4200,4200,4200,4200,0
20240822,140700,16390380,4200,4200,4200,4200,0
20240822,140600,16390380,4200,4200,4200,4200,0
20240822,140500,16390380,4200,4200,4200,4200,0
20240822,140400,16390380,4200,4200,4200,4200,0
20240822,140300,16390380,4200,4200,4200,4200,0
20240822,140200,16390380,4200,4200,4200,4200,0
20240822,140100,16390380,4200,4200,4200,4200,0
20240822,140000,16390380,4200,4200,4200,4200,0
20240822,135900,16390380,4200,4200,4200,4200,0
20240822,135800,16390380,4200,4200,4200,4200,0
20240822,135700,16390380,4200,4200,4200,4200,0
20240822,135600,16390380,4200,4200,4200,4200,0
20240822,135500,16390380,4200,4200,4200,4200,0
20240822,135400,16390380,4200,4200,4200,4200,1
20240822,135300,16386180,4205,4205,4205,4205,0
20240822,135200,16386180,4205,4205,4205,4205,0
20240822,135100,16386180,4205,4205,4205,4205,0
20240822,135000,16386180,4205,4205,4205,4205,0
20240822,134900,16386180,4205,4205,4205,4205,0
20240822,134800,16386180,4205,4205,4205,4205,1
20240822,134700,16381975,4205,4205,4205,4205,0
20240822,134600,16381975,4205,4205,4205,4205,0
20240822,134500,16381975,4205,4205,4205,4205,0
20240822,134400,16381975,4205,4205,4205,4205,0
20240822,134300,16381975,4205,4205,4205,4205,0
20240822,134200,16381975,4205,4205,4205,4205,1
20240822,134100,16377770,4200,4200,4200,4200,0
20240822,134000,16377770,4200,4200,4200,4200,0
20240822,133900,16377770,4200,4200,4200,4200,0
20240822,133800,16377770,4200,4200,4200,4200,0
20240822,133700,16377770,4200,4200,4200,4200,0
20240822,133600,16377770,4200,4200,4200,4200,1
20240822,133500,16373570,4205,4205,4205,4205,0
20240822,133400,16373570,4205,4205,4205,4205,0
20240822,133300,16373570,4205,4205,4205,4205,0
20240822,133200,16373570,4205,4205,4205,4205,0
20240822,133100,16373570,4205,4205,4205,4205,0
20240822,133000,16373570,4205,4205,4205,4205,1
20240822,132900,16369365,4175,4175,4175,4175,1
20240822,132800,16365190,4205,4205,4205,4205,0
20240822,132700,16365190,4205,4205,4205,4205,0
20240822,132600,16365190,4205,4205,4205,4205,0
20240822,132500,16365190,4205,4205,4205,4205,0
20240822,132400,16365190,4205,4205,4205,4205,1
20240822,132300,16360985,4205,4205,4205,4205,11
20240822,132200,16314730,4210,4210,4210,4210,0
20240822,132100,16314730,4210,4210,4210,4210,0
20240822,132000,16314730,4210,4210,4210,4210,0
20240822,131900,16314730,4210,4205,4210,4205,20
20240822,131800,16230540,4205,4205,4205,4205,1
20240822,131700,16226335,4205,4205,4205,4205,0
20240822,131600,16226335,4205,4205,4205,4205,0
20240822,131500,16226335,4205,4205,4205,4205,0
20240822,131400,16226335,4205,4205,4205,4205,0
20240822,131300,16226335,4205,4205,4205,4205,5
20240822,131200,16205310,4205,4205,4205,4205,1
20240822,131100,16201105,4205,4205,4205,4205,0
20240822,131000,16201105,4205,4205,4205,4205,0
20240822,130900,16201105,4205,4205,4205,4205,0
20240822,130800,16201105,4205,4205,4205,4205,0
20240822,130700,16201105,4205,4205,4205,4205,0
20240822,130600,16201105,4205,4205,4205,4205,1
20240822,130500,16196900,4205,4200,4205,4200,105
20240822,130400,15755415,4200,4200,4200,4200,0
20240822,130300,15755415,4200,4200,4200,4200,1
20240822,130200,15751215,4200,4200,4200,4200,0
20240822,130100,15751215,4200,4200,4200,4200,0
20240822,130000,15751215,4200,4200,4200,4200,1
20240822,125900,15747015,4200,4200,4200,4200,0
20240822,125800,15747015,4200,4200,4200,4200,0
20240822,125700,15747015,4200,4200,4200,4200,0
20240822,125600,15747015,4200,4200,4200,4200,0
20240822,125500,15747015,4200,4200,4200,4200,0
20240822,125400,15747015,4200,4200,4200,4200,1
20240822,125300,15742815,4200,4200,4200,4200,0
20240822,125200,15742815,4200,4200,4200,4200,0
20240822,125100,15742815,4200,4200,4200,4200,0
20240822,125000,15742815,4200,4200,4200,4200,0
20240822,124900,15742815,4200,4200,4200,4200,0
20240822,124800,15742815,4200,4200,4200,4200,1
20240822,124700,15738615,4200,4200,4200,4200,0
20240822,124600,15738615,4200,4200,4200,4200,0
20240822,124500,15738615,4200,4200,4200,4200,0
20240822,124400,15738615,4200,4200,4200,4200,0
20240822,124300,15738615,4200,4200,4200,4200,0
20240822,124200,15738615,4200,4200,4200,4200,1
20240822,124100,15734415,4165,4165,4165,4165,0
20240822,124000,15734415,4165,4165,4165,4165,0
20240822,123900,15734415,4165,4200,4200,4165,573
20240822,123800,13340005,4200,4200,4200,4200,13
20240822,123700,13285405,4210,4210,4210,4210,0
20240822,123600,13285405,4210,4210,4210,4210,1
20240822,123500,13281195,4200,4200,4200,4200,0
20240822,123400,13281195,4200,4200,4200,4200,0
20240822,123300,13281195,4200,4200,4200,4200,0
20240822,123200,13281195,4200,4200,4200,4200,0
20240822,123100,13281195,4200,4200,4200,4200,0
20240822,123000,13281195,4200,4200,4200,4200,89
20240822,122900,12907395,4180,4180,4180,4180,0
20240822,122800,12907395,4180,4180,4180,4180,0
20240822,122700,12907395,4180,4180,4180,4180,2
20240822,122600,12899035,4180,4180,4180,4180,2
20240822,122500,12890675,4200,4200,4200,4200,0
20240822,122400,12890675,4200,4200,4200,4200,1
20240822,122300,12886475,4200,4200,4200,4200,0
20240822,122200,12886475,4200,4200,4200,4200,0
20240822,122100,12886475,4200,4200,4200,4200,0
20240822,122000,12886475,4200,4200,4200,4200,0
20240822,121900,12886475,4200,4200,4200,4200,0
20240822,121800,12886475,4200,4200,4200,4200,1
20240822,121700,12882275,4180,4180,4180,4180,2
20240822,121600,12873915,4180,4180,4180,4180,0
20240822,121500,12873915,4180,4180,4180,4180,0
20240822,121400,12873915,4180,4180,4180,4180,0
20240822,121300,12873915,4180,4180,4180,4180,0
20240822,121200,12873915,4180,4180,4180,4180,0
20240822,121100,12873915,4180,4180,4180,4180,0
20240822,121000,12873915,4180,4180,4180,4180,0
20240822,120900,12873915,4180,4180,4180,4180,0
20240822,120800,12873915,4180,4180,4180,4180,0
20240822,120700,12873915,4180,4180,4180,4180,0
20240822,120600,12873915,4180,4180,4180,4180,0
20240822,120500,12873915,4180,4180,4180,4180,0
20240822,120400,12873915,4180,4180,4180,4180,0
20240822,120300,12873915,4180,4180,4180,4180,23
20240822,120200,12777775,4200,4200,4200,4200,0
20240822,120100,12777775,4200,4200,4200,4200,0
20240822,120000,12777775,4200,4200,4200,4200,105
20240822,115900,12336775,4200,4200,4200,4200,0
20240822,115800,12336775,4200,4200,4200,4200,0
20240822,115700,12336775,4200,4200,4200,4200,0
20240822,115600,12336775,4200,4200,4200,4200,0
20240822,115500,12336775,4200,4200,4200,4200,0
20240822,115400,12336775,4200,4200,4200,4200,0
20240822,115300,12336775,4200,4200,4200,4200,0
20240822,115200,12336775,4200,4200,4200,4200,0
20240822,115100,12336775,4200,4200,4200,4200,213
20240822,115000,11442175,4185,4185,4185,4185,0
20240822,114900,11442175,4185,4185,4185,4185,0
20240822,114800,11442175,4185,4185,4185,4185,0
20240822,114700,11442175,4185,4185,4185,4185,0
20240822,114600,11442175,4185,4185,4185,4185,0
20240822,114500,11442175,4185,4185,4185,4185,0
20240822,114400,11442175,4185,4185,4185,4185,0
20240822,114300,11442175,4185,4185,4185,4185,0
20240822,114200,11442175,4185,4185,4185,4185,0
20240822,114100,11442175,4185,4185,4185,4185,0
20240822,114000,11442175,4185,4185,4185,4185,0
20240822,113900,11442175,4185,4185,4185,4185,0
20240822,113800,11442175,4185,4185,4185,4185,0
20240822,113700,11442175,4185,4185,4185,4185,0
20240822,113600,11442175,4185,4185,4185,4185,0
20240822,113500,11442175,4185,4185,4185,4185,0
20240822,113400,11442175,4185,4185,4185,4185,2
20240822,113300,11433805,4180,4180,4180,4180,0
20240822,113200,11433805,4180,4180,4180,4180,0
20240822,113100,11433805,4180,4180,4180,4180,0
20240822,113000,11433805,4180,4180,4180,4180,0
20240822,112900,11433805,4180,4180,4180,4180,0
20240822,112800,11433805,4180,4180,4180,4180,0
20240822,112700,11433805,4180,4180,4180,4180,0
20240822,112600,11433805,4180,4180,4180,4180,0
20240822,112500,11433805,4180,4180,4180,4180,0
20240822,112400,11433805,4180,4180,4180,4180,0
20240822,112300,11433805,4180,4180,4180,4180,0
20240822,112200,11433805,4180,4180,4180,4180,0
20240822,112100,11433805,4180,4180,4180,4180,0
20240822,112000,11433805,4180,4180,4180,4180,0
20240822,111900,11433805,4180,4180,4180,4180,0
20240822,111800,11433805,4180,4180,4180,4180,0
20240822,111700,11433805,4180,4180,4180,4180,0
20240822,111600,11433805,4180,4180,4180,4180,0
20240822,111500,11433805,4180,4180,4180,4180,0
20240822,111400,11433805,4180,4180,4180,4180,0
20240822,111300,11433805,4180,4180,4180,4180,0
20240822,111200,11433805,4180,4180,4180,4180,0
20240822,111100,11433805,4180,4180,4180,4180,0
20240822,111000,11433805,4180,4180,4180,4180,0
20240822,110900,11433805,4180,4180,4180,4180,0
20240822,110800,11433805,4180,4180,4180,4180,0
20240822,110700,11433805,4180,4180,4180,4180,0
20240822,110600,11433805,4180,4180,4180,4180,0
20240822,110500,11433805,4180,4180,4180,4180,0
20240822,110400,11433805,4180,4180,4180,4180,0
20240822,110300,11433805,4180,4180,4180,4180,0
20240822,110200,11433805,4180,4180,4180,4180,0
20240822,110100,11433805,4180,4180,4180,4180,0
20240822,110000,11433805,4180,4180,4180,4180,0
20240822,105900,11433805,4180,4180,4180,4180,0
20240822,105800,11433805,4180,4180,4180,4180,0
20240822,105700,11433805,4180,4180,4180,4180,0
20240822,105600,11433805,4180,4180,4180,4180,11
20240822,105500,11387825,4200,4185,4200,4185,106
20240822,105400,10943360,4180,4180,4180,4180,0
20240822,105300,10943360,4180,4180,4180,4180,0
20240822,105200,10943360,4180,4180,4180,4180,0
20240822,105100,10943360,4180,4180,4180,4180,0
20240822,105000,10943360,4180,4180,4180,4180,0
20240822,104900,10943360,4180,4180,4180,4180,0
20240822,104800,10943360,4180,4180,4180,4180,0
20240822,104700,10943360,4180,4180,4180,4180,0
20240822,104600,10943360,4180,4180,4180,4180,0
20240822,104500,10943360,4180,4180,4180,4180,0
20240822,104400,10943360,4180,4180,4180,4180,0
20240822,104300,10943360,4180,4180,4180,4180,0
20240822,104200,10943360,4180,4180,4180,4180,0
20240822,104100,10943360,4180,4180,4180,4180,0
20240822,104000,10943360,4180,4180,4180,4180,0
20240822,103900,10943360,4180,4180,4180,4180,0
20240822,103800,10943360,4180,4180,4180,4180,0
20240822,103700,10943360,4180,4180,4180,4180,0
20240822,103600,10943360,4180,4180,4180,4180,0
20240822,103500,10943360,4180,4180,4180,4180,0
20240822,103400,10943360,4180,4180,4180,4180,0
20240822,103300,10943360,4180,4180,4180,4180,0
20240822,103200,10943360,4180,4180,4180,4180,0
20240822,103100,10943360,4180,4180,4180,4180,0
20240822,103000,10943360,4180,4180,4180,4180,0
20240822,102900,10943360,4180,4180,4180,4180,0
20240822,102800,10943360,4180,4180,4180,4180,0
20240822,102700,10943360,4180,4180,4180,4180,0
20240822,102600,10943360,4180,4180,4180,4180,0
20240822,102500,10943360,4180,4180,4180,4180,0
20240822,102400,10943360,4180,4180,4180,4180,0
20240822,102300,10943360,4180,4180,4180,4180,0
20240822,102200,10943360,4180,4180,4180,4180,0
20240822,102100,10943360,4180,4180,4180,4180,0
20240822,102000,10943360,4180,4180,4180,4180,19
20240822,101900,10863940,4190,4190,4190,4190,0
20240822,101800,10863940,4190,4190,4190,4190,0
20240822,101700,10863940,4190,4190,4190,4190,0
20240822,101600,10863940,4190,4190,4190,4190,0
20240822,101500,10863940,4190,4190,4190,4190,0
20240822,101400,10863940,4190,4190,4190,4190,0
20240822,101300,10863940,4190,4190,4190,4190,0
20240822,101200,10863940,4190,4190,4190,4190,0
20240822,101100,10863940,4190,4190,4190,4190,0
20240822,101000,10863940,4190,4190,4190,4190,0
20240822,100900,10863940,4190,4190,4190,4190,0
20240822,100800,10863940,4190,4190,4190,4190,0
20240822,100700,10863940,4190,4190,4190,4190,0
20240822,100600,10863940,4190,4190,4190,4190,0
20240822,100500,10863940,4190,4190,4190,4190,0
20240822,100400,10863940,4190,4190,4190,4190,0
20240822,100300,10863940,4190,4190,4190,4190,0
20240822,100200,10863940,4190,4190,4190,4190,0
20240822,100100,10863940,4190,4190,4190,4190,0
20240822,100000,10863940,4190,4190,4190,4190,0
20240822,095900,10863940,4190,4190,4190,4190,0
20240822,095800,10863940,4190,4190,4190,4190,0
20240822,095700,10863940,4190,4190,4190,4190,0
20240822,095600,10863940,4190,4190,4190,4190,0
20240822,095500,10863940,4190,4190,4190,4190,0
20240822,095400,10863940,4190,4190,4190,4190,0
20240822,095300,10863940,4190,4190,4190,4190,0
20240822,095200,10863940,4190,4190,4190,4190,0
20240822,095100,10863940,4190,4190,4190,4190,0
20240822,095000,10863940,4190,4190,4190,4190,0
20240822,094900,10863940,4190,4190,4190,4190,0
20240822,094800,10863940,4190,4190,4190,4190,0
20240822,094700,10863940,4190,4190,4190,4190,0
20240822,094600,10863940,4190,4190,4190,4190,1
20240822,094500,10859750,4170,4170,4170,4170,0
20240822,094400,10859750,4170,4170,4170,4170,0
20240822,094300,10859750,4170,4170,4170,4170,0
20240822,094200,10859750,4170,4170,4170,4170,0
20240822,094100,10859750,4170,4170,4170,4170,217
20240822,094000,9954860,4170,4170,4170,4170,0
20240822,093900,9954860,4170,4170,4170,4170,0
20240822,093800,9954860,4170,4170,4170,4170,0
20240822,093700,9954860,4170,4170,4170,4170,194
20240822,093600,9145880,4170,4175,4175,4170,304
20240822,093500,7877100,4180,4180,4180,4180,220
20240822,093400,6957500,4185,4190,4190,4185,977
20240822,093300,2868750,4190,4190,4190,4190,9
20240822,093200,2831040,4190,4190,4190,4190,0
20240822,093100,2831040,4190,4190,4190,4190,123
20240822,093000,2315670,4200,4200,4200,4200,0
20240822,092900,2315670,4200,4200,4200,4200,3
20240822,092800,2303070,4200,4200,4200,4200,144
20240822,092700,1698270,4200,4200,4200,4200,0
20240822,092600,1698270,4200,4200,4200,4200,0
20240822,092500,1698270,4200,4200,4200,4200,0
20240822,092400,1698270,4200,4200,4200,4200,0
20240822,092300,1698270,4200,4200,4200,4200,0
20240822,092200,1698270,4200,4200,4200,4200,0
20240822,092100,1698270,4200,4200,4200,4200,1
20240822,092000,1694070,4210,4210,4210,4210,0
20240822,091900,1694070,4210,4210,4210,4210,0
20240822,091800,1694070,4210,4210,4210,4210,0
20240822,091700,1694070,4210,4210,4210,4210,0
20240822,091600,1694070,4210,4210,4210,4210,0
20240822,091500,1694070,4210,4210,4210,4210,0
20240822,091400,1694070,4210,4210,4210,4210,12
20240822,091300,1643550,4210,4210,4210,4210,0
20240822,091200,1643550,4210,4210,4210,4210,0
20240822,091100,1643550,4210,4210,4210,4210,0
20240822,091000,1643550,4210,4210,4210,4210,0
20240822,090900,1643550,4210,4210,4210,4210,0
20240822,090800,1643550,4210,4210,4210,4210,0
20240822,090700,1643550,4210,4210,4210,4210,36
20240822,090600,1491990,4210,4210,4210,4210,0
20240822,090500,1491990,4210,4210,4210,4210,0
20240822,090400,1491990,4210,4210,4210,4210,10
20240822,090300,1449890,4215,4210,4215,4210,240
20240822,090200,438360,4215,4215,4215,4215,0
20240822,090100,438360,4215,4215,4215,4215,0
20240822,090000,438360,4215,4215,4215,4215,104