KissMeData/246720/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204600,75629635,5110,5110,5110,5110,39
20240822,204500,75629635,5110,5110,5110,5110,0
20240822,204400,75629635,5110,5110,5110,5110,0
20240822,204300,75629635,5110,5110,5110,5110,0
20240822,204200,75629635,5110,5110,5110,5110,0
20240822,204100,75629635,5110,5110,5110,5110,0
20240822,204000,75629635,5110,5110,5110,5110,0
20240822,203900,75629635,5110,5110,5110,5110,0
20240822,203800,75629635,5110,5110,5110,5110,0
20240822,203700,75629635,5110,5110,5110,5110,0
20240822,203600,75629635,5110,5110,5110,5110,0
20240822,203500,75629635,5110,5110,5110,5110,0
20240822,203400,75629635,5110,5110,5110,5110,0
20240822,203300,75629635,5110,5110,5110,5110,0
20240822,203200,75629635,5110,5110,5110,5110,0
20240822,203100,75629635,5110,5110,5110,5110,0
20240822,203000,75629635,5110,5110,5110,5110,0
20240822,202900,75629635,5110,5110,5110,5110,0
20240822,202800,75629635,5110,5110,5110,5110,0
20240822,202700,75629635,5110,5110,5110,5110,0
20240822,202600,75629635,5110,5110,5110,5110,0
20240822,202500,75629635,5110,5110,5110,5110,0
20240822,202400,75629635,5110,5110,5110,5110,0
20240822,202300,75629635,5110,5110,5110,5110,0
20240822,202200,75629635,5110,5110,5110,5110,0
20240822,202100,75629635,5110,5110,5110,5110,0
20240822,202000,75629635,5110,5110,5110,5110,0
20240822,201900,75629635,5110,5110,5110,5110,0
20240822,201800,75629635,5110,5110,5110,5110,0
20240822,201700,75629635,5110,5110,5110,5110,0
20240822,201600,75629635,5110,5110,5110,5110,39
20240822,201500,75629635,5110,5110,5110,5110,0
20240822,201400,75629635,5110,5110,5110,5110,0
20240822,201300,75629635,5110,5110,5110,5110,0
20240822,201200,75629635,5110,5110,5110,5110,0
20240822,201100,75629635,5110,5110,5110,5110,0
20240822,201000,75629635,5110,5110,5110,5110,0
20240822,200900,75629635,5110,5110,5110,5110,0
20240822,200800,75629635,5110,5110,5110,5110,0
20240822,200700,75629635,5110,5110,5110,5110,0
20240822,200600,75629635,5110,5110,5110,5110,0
20240822,200500,75629635,5110,5110,5110,5110,0
20240822,200400,75629635,5110,5110,5110,5110,0
20240822,200300,75629635,5110,5110,5110,5110,0
20240822,200200,75629635,5110,5110,5110,5110,0
20240822,200100,75629635,5110,5110,5110,5110,0
20240822,200000,75629635,5110,5110,5110,5110,0
20240822,195900,75629635,5110,5110,5110,5110,0
20240822,195800,75629635,5110,5110,5110,5110,0
20240822,195700,75629635,5110,5110,5110,5110,0
20240822,195600,75629635,5110,5110,5110,5110,0
20240822,195500,75629635,5110,5110,5110,5110,0
20240822,195400,75629635,5110,5110,5110,5110,0
20240822,195300,75629635,5110,5110,5110,5110,0
20240822,195200,75629635,5110,5110,5110,5110,0
20240822,195100,75629635,5110,5110,5110,5110,0
20240822,195000,75629635,5110,5110,5110,5110,0
20240822,194900,75629635,5110,5110,5110,5110,0
20240822,194800,75629635,5110,5110,5110,5110,0
20240822,194700,75629635,5110,5110,5110,5110,0
20240822,194600,75629635,5110,5110,5110,5110,39
20240822,194500,75629635,5110,5110,5110,5110,0
20240822,194400,75629635,5110,5110,5110,5110,0
20240822,194300,75629635,5110,5110,5110,5110,0
20240822,194200,75629635,5110,5110,5110,5110,0
20240822,194100,75629635,5110,5110,5110,5110,0
20240822,194000,75629635,5110,5110,5110,5110,0
20240822,193900,75629635,5110,5110,5110,5110,0
20240822,193800,75629635,5110,5110,5110,5110,0
20240822,193700,75629635,5110,5110,5110,5110,0
20240822,193600,75629635,5110,5110,5110,5110,0
20240822,193500,75629635,5110,5110,5110,5110,0
20240822,193400,75629635,5110,5110,5110,5110,0
20240822,193300,75629635,5110,5110,5110,5110,0
20240822,193200,75629635,5110,5110,5110,5110,0
20240822,193100,75629635,5110,5110,5110,5110,0
20240822,193000,75629635,5110,5110,5110,5110,0
20240822,192900,75629635,5110,5110,5110,5110,0
20240822,192800,75629635,5110,5110,5110,5110,0
20240822,192700,75629635,5110,5110,5110,5110,0
20240822,192600,75629635,5110,5110,5110,5110,0
20240822,192500,75629635,5110,5110,5110,5110,0
20240822,192400,75629635,5110,5110,5110,5110,0
20240822,192300,75629635,5110,5110,5110,5110,0
20240822,192200,75629635,5110,5110,5110,5110,0
20240822,192100,75629635,5110,5110,5110,5110,0
20240822,192000,75629635,5110,5110,5110,5110,0
20240822,191900,75629635,5110,5110,5110,5110,0
20240822,191800,75629635,5110,5110,5110,5110,0
20240822,191700,75629635,5110,5110,5110,5110,0
20240822,191600,75629635,5110,5110,5110,5110,39
20240822,191500,75629635,5110,5110,5110,5110,0
20240822,191400,75629635,5110,5110,5110,5110,0
20240822,191300,75629635,5110,5110,5110,5110,0
20240822,191200,75629635,5110,5110,5110,5110,0
20240822,191100,75629635,5110,5110,5110,5110,0
20240822,191000,75629635,5110,5110,5110,5110,0
20240822,190900,75629635,5110,5110,5110,5110,0
20240822,190800,75629635,5110,5110,5110,5110,0
20240822,190700,75629635,5110,5110,5110,5110,0
20240822,190600,75629635,5110,5110,5110,5110,0
20240822,190500,75629635,5110,5110,5110,5110,0
20240822,190400,75629635,5110,5110,5110,5110,0
20240822,190300,75629635,5110,5110,5110,5110,0
20240822,190200,75629635,5110,5110,5110,5110,0
20240822,190100,75629635,5110,5110,5110,5110,0
20240822,190000,75629635,5110,5110,5110,5110,0
20240822,185900,75629635,5110,5110,5110,5110,0
20240822,185800,75629635,5110,5110,5110,5110,0
20240822,185700,75629635,5110,5110,5110,5110,0
20240822,185600,75629635,5110,5110,5110,5110,0
20240822,185500,75629635,5110,5110,5110,5110,0
20240822,185400,75629635,5110,5110,5110,5110,0
20240822,185300,75629635,5110,5110,5110,5110,0
20240822,185200,75629635,5110,5110,5110,5110,0
20240822,185100,75629635,5110,5110,5110,5110,0
20240822,185000,75629635,5110,5110,5110,5110,0
20240822,184900,75629635,5110,5110,5110,5110,0
20240822,184800,75629635,5110,5110,5110,5110,0
20240822,184700,75629635,5110,5110,5110,5110,0
20240822,184600,75629635,5110,5110,5110,5110,39
20240822,184500,75629635,5110,5110,5110,5110,0
20240822,184400,75629635,5110,5110,5110,5110,0
20240822,184300,75629635,5110,5110,5110,5110,0
20240822,184200,75629635,5110,5110,5110,5110,0
20240822,184100,75629635,5110,5110,5110,5110,0
20240822,184000,75629635,5110,5110,5110,5110,0
20240822,183900,75629635,5110,5110,5110,5110,0
20240822,183800,75629635,5110,5110,5110,5110,0
20240822,183700,75629635,5110,5110,5110,5110,0
20240822,183600,75629635,5110,5110,5110,5110,0
20240822,183500,75629635,5110,5110,5110,5110,0
20240822,183400,75629635,5110,5110,5110,5110,0
20240822,183300,75629635,5110,5110,5110,5110,0
20240822,183200,75629635,5110,5110,5110,5110,0
20240822,183100,75629635,5110,5110,5110,5110,0
20240822,183000,75629635,5110,5110,5110,5110,0
20240822,182900,75629635,5110,5110,5110,5110,0
20240822,182800,75629635,5110,5110,5110,5110,0
20240822,182700,75629635,5110,5110,5110,5110,0
20240822,182600,75629635,5110,5110,5110,5110,0
20240822,182500,75629635,5110,5110,5110,5110,0
20240822,182400,75629635,5110,5110,5110,5110,0
20240822,182300,75629635,5110,5110,5110,5110,0
20240822,182200,75629635,5110,5110,5110,5110,0
20240822,182100,75629635,5110,5110,5110,5110,0
20240822,182000,75629635,5110,5110,5110,5110,0
20240822,181900,75629635,5110,5110,5110,5110,0
20240822,181800,75629635,5110,5110,5110,5110,0
20240822,181700,75629635,5110,5110,5110,5110,0
20240822,181600,75629635,5110,5110,5110,5110,39
20240822,181500,75629635,5110,5110,5110,5110,0
20240822,181400,75629635,5110,5110,5110,5110,0
20240822,181300,75629635,5110,5110,5110,5110,0
20240822,181200,75629635,5110,5110,5110,5110,0
20240822,181100,75629635,5110,5110,5110,5110,0
20240822,181000,75629635,5110,5110,5110,5110,0
20240822,180900,75629635,5110,5110,5110,5110,0
20240822,180800,75629635,5110,5110,5110,5110,0
20240822,180700,75629635,5110,5110,5110,5110,0
20240822,180600,75629635,5110,5110,5110,5110,0
20240822,180500,75629635,5110,5110,5110,5110,0
20240822,180400,75629635,5110,5110,5110,5110,0
20240822,180300,75629635,5110,5110,5110,5110,0
20240822,180200,75629635,5110,5110,5110,5110,0
20240822,180100,75629635,5110,5110,5110,5110,0
20240822,180000,75629635,5110,5110,5110,5110,0
20240822,175900,75629635,5110,5110,5110,5110,0
20240822,175800,75629635,5110,5110,5110,5110,0
20240822,175700,75629635,5110,5110,5110,5110,0
20240822,175600,75629635,5110,5110,5110,5110,0
20240822,175500,75629635,5110,5110,5110,5110,0
20240822,175400,75629635,5110,5110,5110,5110,0
20240822,175300,75629635,5110,5110,5110,5110,0
20240822,175200,75629635,5110,5110,5110,5110,0
20240822,175100,75629635,5110,5110,5110,5110,0
20240822,175000,75629635,5110,5110,5110,5110,0
20240822,174900,75629635,5110,5110,5110,5110,0
20240822,174800,75629635,5110,5110,5110,5110,0
20240822,174700,75629635,5110,5110,5110,5110,0
20240822,174600,75629635,5110,5110,5110,5110,39
20240822,174500,75629635,5110,5110,5110,5110,0
20240822,174400,75629635,5110,5110,5110,5110,0
20240822,174300,75629635,5110,5110,5110,5110,0
20240822,174200,75629635,5110,5110,5110,5110,0
20240822,174100,75629635,5110,5110,5110,5110,0
20240822,174000,75629635,5110,5110,5110,5110,0
20240822,173900,75629635,5110,5110,5110,5110,0
20240822,173800,75629635,5110,5110,5110,5110,0
20240822,173700,75629635,5110,5110,5110,5110,0
20240822,173600,75629635,5110,5110,5110,5110,0
20240822,173500,75629635,5110,5110,5110,5110,0
20240822,173400,75629635,5110,5110,5110,5110,0
20240822,173300,75629635,5110,5110,5110,5110,0
20240822,173200,75629635,5110,5110,5110,5110,0
20240822,173100,75629635,5110,5110,5110,5110,0
20240822,173000,75629635,5110,5110,5110,5110,0
20240822,172900,75629635,5110,5110,5110,5110,0
20240822,172800,75629635,5110,5110,5110,5110,0
20240822,172700,75629635,5110,5110,5110,5110,0
20240822,172600,75629635,5110,5110,5110,5110,0
20240822,172500,75629635,5110,5110,5110,5110,0
20240822,172400,75629635,5110,5110,5110,5110,0
20240822,172300,75629635,5110,5110,5110,5110,0
20240822,172200,75629635,5110,5110,5110,5110,0
20240822,172100,75629635,5110,5110,5110,5110,0
20240822,172000,75629635,5110,5110,5110,5110,0
20240822,171900,75629635,5110,5110,5110,5110,0
20240822,171800,75629635,5110,5110,5110,5110,0
20240822,171700,75629635,5110,5110,5110,5110,0
20240822,171600,75629635,5110,5110,5110,5110,39
20240822,171500,75629635,5110,5110,5110,5110,0
20240822,171400,75629635,5110,5110,5110,5110,0
20240822,171300,75629635,5110,5110,5110,5110,0
20240822,171200,75629635,5110,5110,5110,5110,0
20240822,171100,75629635,5110,5110,5110,5110,0
20240822,171000,75629635,5110,5110,5110,5110,0
20240822,170900,75629635,5110,5110,5110,5110,0
20240822,170800,75629635,5110,5110,5110,5110,0
20240822,170700,75629635,5110,5110,5110,5110,0
20240822,170600,75629635,5110,5110,5110,5110,0
20240822,170500,75629635,5110,5110,5110,5110,0
20240822,170400,75629635,5110,5110,5110,5110,0
20240822,170300,75629635,5110,5110,5110,5110,0
20240822,170200,75629635,5110,5110,5110,5110,0
20240822,170100,75629635,5110,5110,5110,5110,0
20240822,170000,75629635,5110,5110,5110,5110,0
20240822,165900,75629635,5110,5110,5110,5110,0
20240822,165800,75629635,5110,5110,5110,5110,0
20240822,165700,75629635,5110,5110,5110,5110,0
20240822,165600,75629635,5110,5110,5110,5110,0
20240822,165500,75629635,5110,5110,5110,5110,0
20240822,165400,75629635,5110,5110,5110,5110,0
20240822,165300,75629635,5110,5110,5110,5110,0
20240822,165200,75629635,5110,5110,5110,5110,0
20240822,165100,75629635,5110,5110,5110,5110,0
20240822,165000,75629635,5110,5110,5110,5110,0
20240822,164900,75629635,5110,5110,5110,5110,0
20240822,164800,75629635,5110,5110,5110,5110,0
20240822,164700,75629635,5110,5110,5110,5110,0
20240822,164600,75629635,5110,5110,5110,5110,39
20240822,164500,75629635,5110,5110,5110,5110,0
20240822,164400,75629635,5110,5110,5110,5110,0
20240822,164300,75629635,5110,5110,5110,5110,0
20240822,164200,75629635,5110,5110,5110,5110,0
20240822,164100,75629635,5110,5110,5110,5110,0
20240822,164000,75629635,5110,5110,5110,5110,0
20240822,163900,75629635,5110,5110,5110,5110,0
20240822,163800,75629635,5110,5110,5110,5110,0
20240822,163700,75629635,5110,5110,5110,5110,0
20240822,163600,75629635,5110,5110,5110,5110,0
20240822,163500,75629635,5110,5110,5110,5110,0
20240822,163400,75629635,5110,5110,5110,5110,0
20240822,163300,75629635,5110,5110,5110,5110,0
20240822,163200,75629635,5110,5110,5110,5110,0
20240822,163100,75629635,5110,5110,5110,5110,0
20240822,163000,75629635,5110,5110,5110,5110,0
20240822,162900,75629635,5110,5110,5110,5110,0
20240822,162800,75629635,5110,5110,5110,5110,0
20240822,162700,75629635,5110,5110,5110,5110,0
20240822,162600,75629635,5110,5110,5110,5110,0
20240822,162500,75629635,5110,5110,5110,5110,0
20240822,162400,75629635,5110,5110,5110,5110,0
20240822,162300,75629635,5110,5110,5110,5110,0
20240822,162200,75629635,5110,5110,5110,5110,0
20240822,162100,75629635,5110,5110,5110,5110,0
20240822,162000,75629635,5110,5110,5110,5110,0
20240822,161900,75629635,5110,5110,5110,5110,0
20240822,161800,75629635,5110,5110,5110,5110,0
20240822,161700,75629635,5110,5110,5110,5110,0
20240822,161600,75629635,5110,5110,5110,5110,39
20240822,161500,75629635,5110,5110,5110,5110,0
20240822,161400,75629635,5110,5110,5110,5110,0
20240822,161300,75629635,5110,5110,5110,5110,0
20240822,161200,75629635,5110,5110,5110,5110,0
20240822,161100,75629635,5110,5110,5110,5110,0
20240822,161000,75629635,5110,5110,5110,5110,0
20240822,160900,75629635,5110,5110,5110,5110,0
20240822,160800,75629635,5110,5110,5110,5110,0
20240822,160700,75629635,5110,5110,5110,5110,0
20240822,160600,75629635,5110,5110,5110,5110,0
20240822,160500,75629635,5110,5110,5110,5110,0
20240822,160400,75629635,5110,5110,5110,5110,0
20240822,160300,75629635,5110,5110,5110,5110,0
20240822,160200,75629635,5110,5110,5110,5110,0
20240822,160100,75629635,5110,5110,5110,5110,0
20240822,160000,75629635,5110,5110,5110,5110,0
20240822,155900,75629635,5110,5110,5110,5110,0
20240822,155800,75629635,5110,5110,5110,5110,0
20240822,155700,75629635,5110,5110,5110,5110,0
20240822,155600,75629635,5110,5110,5110,5110,0
20240822,155500,75629635,5110,5110,5110,5110,0
20240822,155400,75629635,5110,5110,5110,5110,0
20240822,155300,75629635,5110,5110,5110,5110,0
20240822,155200,75629635,5110,5110,5110,5110,0
20240822,155100,75629635,5110,5110,5110,5110,0
20240822,155000,75629635,5110,5110,5110,5110,0
20240822,154900,75629635,5110,5110,5110,5110,0
20240822,154800,75629635,5110,5110,5110,5110,0
20240822,154700,75629635,5110,5110,5110,5110,0
20240822,154600,75629635,5110,5110,5110,5110,39
20240822,154500,75629635,5110,5110,5110,5110,0
20240822,154400,75629635,5110,5110,5110,5110,0
20240822,154300,75629635,5110,5110,5110,5110,0
20240822,154200,75629635,5110,5110,5110,5110,0
20240822,154100,75629635,5110,5110,5110,5110,0
20240822,154000,75629635,5110,5110,5110,5110,0
20240822,153900,75629635,5110,5110,5110,5110,0
20240822,153800,75629635,5110,5110,5110,5110,0
20240822,153700,75629635,5110,5110,5110,5110,0
20240822,153600,75629635,5110,5110,5110,5110,0
20240822,153500,75629635,5110,5110,5110,5110,0
20240822,153400,75629635,5110,5110,5110,5110,0
20240822,153300,75629635,5110,5110,5110,5110,0
20240822,153200,75629635,5110,5110,5110,5110,0
20240822,153100,75629635,5110,5110,5110,5110,0
20240822,153000,75629635,5110,5110,5110,5110,39
20240822,152900,75430345,5110,5110,5110,5110,0
20240822,152800,75430345,5110,5110,5110,5110,0
20240822,152700,75430345,5110,5110,5110,5110,0
20240822,152600,75430345,5110,5110,5110,5110,0
20240822,152500,75430345,5110,5110,5110,5110,0
20240822,152400,75430345,5110,5110,5110,5110,0
20240822,152300,75430345,5110,5110,5110,5110,0
20240822,152200,75430345,5110,5110,5110,5110,0
20240822,152100,75430345,5110,5110,5110,5110,0
20240822,152000,75430345,5110,5110,5110,5110,0
20240822,151900,75430345,5110,5110,5110,5110,1
20240822,151800,75425235,5100,5100,5100,5100,0
20240822,151700,75425235,5100,5100,5100,5100,8
20240822,151600,75384435,5090,5100,5100,5090,62
20240822,151500,75068835,5110,5110,5120,5110,30
20240822,151400,74915485,5100,5100,5100,5100,70
20240822,151300,74558485,5090,5090,5090,5090,0
20240822,151200,74558485,5090,5090,5090,5090,0
20240822,151100,74558485,5090,5090,5090,5090,0
20240822,151000,74558485,5090,5090,5090,5090,0
20240822,150900,74558485,5090,5090,5090,5090,0
20240822,150800,74558485,5090,5090,5090,5090,0
20240822,150700,74558485,5090,5090,5090,5090,0
20240822,150600,74558485,5090,5090,5090,5090,0
20240822,150500,74558485,5090,5090,5090,5090,0
20240822,150400,74558485,5090,5090,5090,5090,0
20240822,150300,74558485,5090,5070,5090,5070,20
20240822,150200,74456955,5070,5060,5070,5030,251
20240822,150100,73192825,5070,5070,5070,5070,0
20240822,150000,73192825,5070,5070,5070,5070,0
20240822,145900,73192825,5070,5070,5070,5070,2
20240822,145800,73182685,5070,5070,5070,5070,0
20240822,145700,73182685,5070,5070,5070,5070,0
20240822,145600,73182685,5070,5070,5070,5070,0
20240822,145500,73182685,5070,5070,5070,5070,0
20240822,145400,73182685,5070,5070,5070,5070,0
20240822,145300,73182685,5070,5070,5070,5070,0
20240822,145200,73182685,5070,5070,5070,5070,0
20240822,145100,73182685,5070,5070,5070,5070,0
20240822,145000,73182685,5070,5070,5070,5070,0
20240822,144900,73182685,5070,5070,5070,5070,0
20240822,144800,73182685,5070,5070,5070,5070,0
20240822,144700,73182685,5070,5070,5070,5070,0
20240822,144600,73182685,5070,5070,5070,5070,0
20240822,144500,73182685,5070,5070,5070,5070,0
20240822,144400,73182685,5070,5070,5070,5070,0
20240822,144300,73182685,5070,5070,5070,5070,0
20240822,144200,73182685,5070,5070,5070,5070,0
20240822,144100,73182685,5070,5070,5070,5070,0
20240822,144000,73182685,5070,5070,5070,5070,0
20240822,143900,73182685,5070,5050,5070,5050,900
20240822,143800,68626855,5040,5040,5040,5040,0
20240822,143700,68626855,5040,5040,5040,5040,0
20240822,143600,68626855,5040,5040,5040,5040,12
20240822,143500,68566375,5030,5030,5030,5030,0
20240822,143400,68566375,5030,5030,5030,5030,0
20240822,143300,68566375,5030,5030,5030,5030,0
20240822,143200,68566375,5030,5030,5030,5030,2
20240822,143100,68556315,5020,5020,5020,5020,0
20240822,143000,68556315,5020,5020,5020,5020,4
20240822,142900,68536235,5020,5020,5020,5020,0
20240822,142800,68536235,5020,5020,5020,5020,0
20240822,142700,68536235,5020,5020,5020,5020,1
20240822,142600,68531215,5050,5050,5050,5050,0
20240822,142500,68531215,5050,5050,5050,5050,0
20240822,142400,68531215,5050,5030,5050,5030,10
20240822,142300,68480835,5050,5050,5050,5050,0
20240822,142200,68480835,5050,5050,5050,5050,0
20240822,142100,68480835,5050,5050,5050,5050,0
20240822,142000,68480835,5050,5050,5050,5050,0
20240822,141900,68480835,5050,5050,5050,5050,0
20240822,141800,68480835,5050,5050,5050,5050,0
20240822,141700,68480835,5050,5050,5050,5050,0
20240822,141600,68480835,5050,5050,5050,5050,0
20240822,141500,68480835,5050,5050,5050,5050,0
20240822,141400,68480835,5050,5050,5050,5050,0
20240822,141300,68480835,5050,5050,5050,5050,0
20240822,141200,68480835,5050,5050,5050,5050,0
20240822,141100,68480835,5050,5050,5050,5050,0
20240822,141000,68480835,5050,5050,5050,5050,0
20240822,140900,68480835,5050,5050,5050,5050,0
20240822,140800,68480835,5050,5050,5050,5050,0
20240822,140700,68480835,5050,5050,5050,5050,100
20240822,140600,67975835,5040,5040,5040,5040,0
20240822,140500,67975835,5040,5040,5040,5040,0
20240822,140400,67975835,5040,5040,5040,5040,0
20240822,140300,67975835,5040,5040,5040,5040,0
20240822,140200,67975835,5040,5040,5040,5040,0
20240822,140100,67975835,5040,5040,5040,5040,0
20240822,140000,67975835,5040,5040,5040,5040,0
20240822,135900,67975835,5040,5040,5040,5040,0
20240822,135800,67975835,5040,5040,5040,5040,40
20240822,135700,67774235,5040,5040,5040,5040,0
20240822,135600,67774235,5040,5040,5040,5040,60
20240822,135500,67471835,5030,5020,5030,5020,44
20240822,135400,67250895,5020,5020,5020,5020,0
20240822,135300,67250895,5020,5020,5020,5020,0
20240822,135200,67250895,5020,5020,5020,5020,0
20240822,135100,67250895,5020,5020,5020,5020,0
20240822,135000,67250895,5020,5020,5020,5020,0
20240822,134900,67250895,5020,5020,5020,5020,0
20240822,134800,67250895,5020,5020,5020,5020,0
20240822,134700,67250895,5020,5020,5020,5020,0
20240822,134600,67250895,5020,5030,5030,5020,4
20240822,134500,67230795,5040,5040,5040,5040,0
20240822,134400,67230795,5040,5040,5040,5040,0
20240822,134300,67230795,5040,5040,5040,5040,0
20240822,134200,67230795,5040,5040,5040,5040,0
20240822,134100,67230795,5040,5040,5040,5040,0
20240822,134000,67230795,5040,5040,5040,5040,0
20240822,133900,67230795,5040,5040,5040,5040,0
20240822,133800,67230795,5040,5040,5040,5040,1
20240822,133700,67225755,5040,5040,5040,5040,2
20240822,133600,67215675,5040,5040,5040,5040,0
20240822,133500,67215675,5040,5040,5040,5040,0
20240822,133400,67215675,5040,5040,5040,5040,2
20240822,133300,67205595,5030,5030,5030,5030,0
20240822,133200,67205595,5030,5030,5030,5030,0
20240822,133100,67205595,5030,5030,5030,5030,0
20240822,133000,67205595,5030,5020,5030,5020,31
20240822,132900,67049685,5010,5010,5010,5010,0
20240822,132800,67049685,5010,5010,5010,5010,0
20240822,132700,67049685,5010,5010,5010,5010,1
20240822,132600,67044675,5000,5000,5000,5000,2
20240822,132500,67034675,5010,5010,5010,5010,0
20240822,132400,67034675,5010,5010,5010,5010,0
20240822,132300,67034675,5010,5010,5010,5010,0
20240822,132200,67034675,5010,5010,5010,5010,0
20240822,132100,67034675,5010,5010,5010,5010,0
20240822,132000,67034675,5010,4990,5010,4990,7
20240822,131900,66999695,4985,4985,4985,4985,0
20240822,131800,66999695,4985,4980,4985,4980,993
20240822,131700,62052170,4980,4980,4980,4980,0
20240822,131600,62052170,4980,4980,4980,4980,191
20240822,131500,61100990,4980,4980,4980,4980,1
20240822,131400,61096010,4965,4965,4965,4965,0
20240822,131300,61096010,4965,4965,4965,4965,0
20240822,131200,61096010,4965,4965,4965,4965,0
20240822,131100,61096010,4965,4965,4965,4965,0
20240822,131000,61096010,4965,4965,4965,4965,0
20240822,130900,61096010,4965,4965,4965,4965,0
20240822,130800,61096010,4965,4965,4965,4965,0
20240822,130700,61096010,4965,4965,4965,4965,6
20240822,130600,61066220,4965,4965,4965,4965,0
20240822,130500,61066220,4965,4965,4965,4965,0
20240822,130400,61066220,4965,4965,4965,4965,0
20240822,130300,61066220,4965,4965,4965,4965,0
20240822,130200,61066220,4965,4965,4965,4965,0
20240822,130100,61066220,4965,4965,4965,4965,0
20240822,130000,61066220,4965,4985,4985,4965,64
20240822,125900,60748060,4965,4965,4965,4965,1
20240822,125800,60743095,4955,4955,4955,4955,0
20240822,125700,60743095,4955,4955,4955,4955,0
20240822,125600,60743095,4955,4955,4955,4955,15
20240822,125500,60668770,4965,4965,4965,4965,0
20240822,125400,60668770,4965,4965,4965,4965,0
20240822,125300,60668770,4965,4965,4965,4965,0
20240822,125200,60668770,4965,4965,4965,4965,10
20240822,125100,60619120,4970,4970,4970,4970,0
20240822,125000,60619120,4970,4970,4970,4970,0
20240822,124900,60619120,4970,4970,4970,4970,0
20240822,124800,60619120,4970,4935,4970,4935,5
20240822,124700,60594410,4950,4950,4950,4950,16
20240822,124600,60515210,4980,4980,4980,4980,0
20240822,124500,60515210,4980,4985,4985,4955,4085
20240822,124400,40213015,4985,4985,4985,4985,0
20240822,124300,40213015,4985,4985,4985,4985,88
20240822,124200,39774335,4985,4985,4985,4985,0
20240822,124100,39774335,4985,4985,4985,4985,0
20240822,124000,39774335,4985,4985,4985,4985,14
20240822,123900,39704545,5000,5000,5000,5000,0
20240822,123800,39704545,5000,5000,5000,5000,0
20240822,123700,39704545,5000,5000,5000,5000,100
20240822,123600,39204545,5000,5000,5000,5000,0
20240822,123500,39204545,5000,5000,5000,5000,0
20240822,123400,39204545,5000,5000,5000,5000,7
20240822,123300,39169545,5010,5010,5010,5010,0
20240822,123200,39169545,5010,5010,5010,5010,0
20240822,123100,39169545,5010,5010,5010,5010,0
20240822,123000,39169545,5010,5010,5010,5010,0
20240822,122900,39169545,5010,5010,5010,5010,0
20240822,122800,39169545,5010,5010,5010,5010,0
20240822,122700,39169545,5010,5010,5010,5010,1
20240822,122600,39164535,5010,5010,5010,5010,0
20240822,122500,39164535,5010,5010,5010,5010,1
20240822,122400,39159525,5010,5010,5010,5010,0
20240822,122300,39159525,5010,5010,5010,5010,0
20240822,122200,39159525,5010,5010,5010,5010,0
20240822,122100,39159525,5010,5010,5010,5010,0
20240822,122000,39159525,5010,5010,5010,5010,1
20240822,121900,39154515,4985,4985,4985,4985,200
20240822,121800,38157515,4985,4985,4985,4985,0
20240822,121700,38157515,4985,4985,4985,4985,0
20240822,121600,38157515,4985,4985,4985,4985,0
20240822,121500,38157515,4985,4985,4985,4985,0
20240822,121400,38157515,4985,4985,4985,4985,0
20240822,121300,38157515,4985,4985,4985,4985,150
20240822,121200,37409765,5020,5020,5020,5020,0
20240822,121100,37409765,5020,5020,5020,5020,100
20240822,121000,36907765,4985,4985,4985,4985,0
20240822,120900,36907765,4985,4985,4985,4985,0
20240822,120800,36907765,4985,4985,4985,4985,0
20240822,120700,36907765,4985,4985,4985,4985,29
20240822,120600,36763200,4980,4980,4980,4980,0
20240822,120500,36763200,4980,5000,5000,4980,1368
20240822,120400,29947470,5000,5000,5000,5000,0
20240822,120300,29947470,5000,5000,5000,5000,0
20240822,120200,29947470,5000,5000,5000,5000,0
20240822,120100,29947470,5000,5000,5000,5000,7
20240822,120000,29912470,5010,5010,5010,5010,0
20240822,115900,29912470,5010,5010,5010,5010,0
20240822,115800,29912470,5010,5010,5010,5010,0
20240822,115700,29912470,5010,5010,5010,5010,0
20240822,115600,29912470,5010,5010,5010,5010,0
20240822,115500,29912470,5010,5010,5010,5010,0
20240822,115400,29912470,5010,5010,5010,5010,0
20240822,115300,29912470,5010,5010,5010,5010,0
20240822,115200,29912470,5010,5010,5010,5010,0
20240822,115100,29912470,5010,5010,5010,5010,0
20240822,115000,29912470,5010,5010,5010,5010,0
20240822,114900,29912470,5010,5010,5010,5010,0
20240822,114800,29912470,5010,5010,5010,5010,0
20240822,114700,29912470,5010,5010,5010,5010,0
20240822,114600,29912470,5010,5010,5010,5010,0
20240822,114500,29912470,5010,5010,5010,5010,0
20240822,114400,29912470,5010,5010,5010,5010,17
20240822,114300,29827300,5010,5010,5010,5010,0
20240822,114200,29827300,5010,5010,5010,5010,0
20240822,114100,29827300,5010,5010,5010,5010,0
20240822,114000,29827300,5010,5010,5010,5010,0
20240822,113900,29827300,5010,5010,5010,5010,0
20240822,113800,29827300,5010,5010,5010,5010,0
20240822,113700,29827300,5010,5010,5010,5010,0
20240822,113600,29827300,5010,5010,5010,5010,0
20240822,113500,29827300,5010,5010,5010,5010,0
20240822,113400,29827300,5010,5010,5010,5010,100
20240822,113300,29326300,5040,5040,5040,5040,0
20240822,113200,29326300,5040,5040,5040,5040,0
20240822,113100,29326300,5040,5040,5040,5040,0
20240822,113000,29326300,5040,5040,5040,5040,0
20240822,112900,29326300,5040,5040,5040,5040,0
20240822,112800,29326300,5040,5040,5040,5040,0
20240822,112700,29326300,5040,5040,5040,5040,0
20240822,112600,29326300,5040,5040,5040,5040,0
20240822,112500,29326300,5040,5040,5040,5040,0
20240822,112400,29326300,5040,5040,5040,5040,0
20240822,112300,29326300,5040,5040,5040,5040,0
20240822,112200,29326300,5040,5040,5040,5040,0
20240822,112100,29326300,5040,5040,5040,5040,0
20240822,112000,29326300,5040,5040,5040,5040,0
20240822,111900,29326300,5040,5040,5040,5040,0
20240822,111800,29326300,5040,5040,5040,5040,0
20240822,111700,29326300,5040,5040,5040,5040,0
20240822,111600,29326300,5040,5040,5040,5040,0
20240822,111500,29326300,5040,5040,5040,5040,0
20240822,111400,29326300,5040,5040,5040,5040,0
20240822,111300,29326300,5040,5040,5040,5040,0
20240822,111200,29326300,5040,5040,5040,5040,1
20240822,111100,29321260,5000,5000,5000,5000,0
20240822,111000,29321260,5000,5000,5000,5000,0
20240822,110900,29321260,5000,5010,5010,5000,2452
20240822,110800,17059260,5020,5020,5020,5020,0
20240822,110700,17059260,5020,5030,5030,5020,40
20240822,110600,16858360,5060,5060,5060,5060,0
20240822,110500,16858360,5060,5060,5060,5060,0
20240822,110400,16858360,5060,5060,5060,5060,0
20240822,110300,16858360,5060,5060,5060,5060,0
20240822,110200,16858360,5060,5060,5060,5060,0
20240822,110100,16858360,5060,5060,5060,5060,0
20240822,110000,16858360,5060,5060,5060,5060,0
20240822,105900,16858360,5060,5060,5060,5060,6
20240822,105800,16828000,5060,5060,5060,5060,6
20240822,105700,16797640,5050,5060,5060,5050,163
20240822,105600,15973400,5050,5050,5050,5050,4
20240822,105500,15953200,5050,5050,5050,5050,5
20240822,105400,15927950,5050,5050,5050,5050,0
20240822,105300,15927950,5050,5050,5050,5050,0
20240822,105200,15927950,5050,5010,5050,5010,6
20240822,105100,15897850,5010,5010,5010,5010,0
20240822,105000,15897850,5010,5010,5010,5010,30
20240822,104900,15747550,5050,5050,5050,5050,1
20240822,104800,15742500,5040,5040,5040,5040,0
20240822,104700,15742500,5040,5040,5040,5040,0
20240822,104600,15742500,5040,5040,5040,5040,6
20240822,104500,15712260,5040,5040,5040,5040,0
20240822,104400,15712260,5040,5040,5040,5040,0
20240822,104300,15712260,5040,5040,5040,5040,0
20240822,104200,15712260,5040,5040,5040,5040,0
20240822,104100,15712260,5040,5040,5040,5040,200
20240822,104000,14704260,5040,5040,5040,5040,1
20240822,103900,14699220,5000,5000,5000,5000,0
20240822,103800,14699220,5000,5000,5000,5000,0
20240822,103700,14699220,5000,5000,5000,5000,0
20240822,103600,14699220,5000,5000,5000,5000,0
20240822,103500,14699220,5000,5000,5000,5000,0
20240822,103400,14699220,5000,5000,5000,5000,0
20240822,103300,14699220,5000,5000,5000,5000,0
20240822,103200,14699220,5000,5000,5000,5000,0
20240822,103100,14699220,5000,5000,5000,5000,0
20240822,103000,14699220,5000,5000,5000,5000,0
20240822,102900,14699220,5000,5000,5000,5000,0
20240822,102800,14699220,5000,5000,5000,5000,0
20240822,102700,14699220,5000,5000,5000,5000,0
20240822,102600,14699220,5000,4990,5000,4990,200
20240822,102500,13699270,4995,4995,4995,4995,0
20240822,102400,13699270,4995,5000,5000,4990,193
20240822,102300,12735180,5000,5000,5000,5000,107
20240822,102200,12200180,5030,5030,5030,5030,0
20240822,102100,12200180,5030,5030,5030,5030,0
20240822,102000,12200180,5030,5030,5030,5030,0
20240822,101900,12200180,5030,5030,5030,5030,0
20240822,101800,12200180,5030,5030,5030,5030,2
20240822,101700,12190120,5050,5050,5050,5050,0
20240822,101600,12190120,5050,5050,5050,5050,0
20240822,101500,12190120,5050,5050,5050,5050,0
20240822,101400,12190120,5050,5050,5050,5050,0
20240822,101300,12190120,5050,5050,5050,5050,0
20240822,101200,12190120,5050,5050,5050,5050,0
20240822,101100,12190120,5050,5050,5050,5050,0
20240822,101000,12190120,5050,5050,5050,5050,0
20240822,100900,12190120,5050,5050,5050,5050,0
20240822,100800,12190120,5050,5050,5050,5050,1
20240822,100700,12185070,5070,5070,5070,5070,0
20240822,100600,12185070,5070,5070,5070,5070,59
20240822,100500,11885940,5000,5030,5030,5000,1000
20240822,100400,6871300,5070,5070,5070,5070,2
20240822,100300,6861160,5030,5030,5030,5030,0
20240822,100200,6861160,5030,5030,5030,5030,0
20240822,100100,6861160,5030,5030,5030,5030,1
20240822,100000,6856130,5070,5070,5070,5070,0
20240822,095900,6856130,5070,5070,5070,5070,0
20240822,095800,6856130,5070,5070,5070,5070,0
20240822,095700,6856130,5070,5070,5070,5070,0
20240822,095600,6856130,5070,5070,5070,5070,0
20240822,095500,6856130,5070,5070,5070,5070,0
20240822,095400,6856130,5070,5070,5070,5070,0
20240822,095300,6856130,5070,5070,5070,5070,0
20240822,095200,6856130,5070,5070,5070,5070,0
20240822,095100,6856130,5070,5070,5070,5070,0
20240822,095000,6856130,5070,5070,5070,5070,0
20240822,094900,6856130,5070,5070,5070,5070,0
20240822,094800,6856130,5070,5070,5070,5070,0
20240822,094700,6856130,5070,5070,5070,5070,0
20240822,094600,6856130,5070,5070,5070,5070,0
20240822,094500,6856130,5070,5070,5070,5070,1
20240822,094400,6851060,5070,5070,5070,5070,1
20240822,094300,6845990,5070,5070,5070,5070,1
20240822,094200,6840920,5060,5060,5060,5060,0
20240822,094100,6840920,5060,5060,5060,5060,200
20240822,094000,5828920,5030,5030,5030,5030,0
20240822,093900,5828920,5030,5030,5030,5030,195
20240822,093800,4848070,5060,5040,5060,5040,201
20240822,093700,3835010,5030,5030,5030,5030,10
20240822,093600,3784710,5030,5030,5030,5030,0
20240822,093500,3784710,5030,5030,5030,5030,0
20240822,093400,3784710,5030,5030,5030,5030,116
20240822,093300,3201230,5030,5030,5030,5030,1
20240822,093200,3196200,5030,5030,5030,5030,1
20240822,093100,3191170,5000,5000,5000,5000,0
20240822,093000,3191170,5000,5000,5000,5000,0
20240822,092900,3191170,5000,5000,5000,5000,0
20240822,092800,3191170,5000,5020,5020,5000,165
20240822,092700,2363390,5020,5020,5020,5020,0
20240822,092600,2363390,5020,5020,5020,5020,0
20240822,092500,2363390,5020,5020,5020,5020,0
20240822,092400,2363390,5020,5020,5020,5020,0
20240822,092300,2363390,5020,5020,5020,5020,0
20240822,092200,2363390,5020,5040,5040,5020,82
20240822,092100,1951000,5040,5040,5040,5040,0
20240822,092000,1951000,5040,5040,5040,5040,0
20240822,091900,1951000,5040,5040,5040,5040,101
20240822,091800,1441960,5090,5090,5090,5090,0
20240822,091700,1441960,5090,5090,5090,5090,0
20240822,091600,1441960,5090,5090,5090,5090,0
20240822,091500,1441960,5090,5090,5090,5090,0
20240822,091400,1441960,5090,5090,5090,5090,0
20240822,091300,1441960,5090,5090,5090,5090,0
20240822,091200,1441960,5090,5090,5090,5090,10
20240822,091100,1391060,5100,5100,5100,5100,0
20240822,091000,1391060,5100,5100,5100,5100,0
20240822,090900,1391060,5100,5100,5100,5100,0
20240822,090800,1391060,5100,5100,5100,5100,0
20240822,090700,1391060,5100,5110,5110,5100,75
20240822,090600,1007860,5110,5110,5110,5110,0
20240822,090500,1007860,5110,5110,5110,5110,1
20240822,090400,1002750,5110,5110,5110,5110,0
20240822,090300,1002750,5110,5110,5110,5110,1
20240822,090200,997640,5090,5090,5090,5090,20
20240822,090100,895840,5090,5090,5090,5090,0
20240822,090000,895840,5090,5090,5090,5090,176