KissMeData/100250/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,200400,38941700,3170,3170,3170,3170,134
20240822,200300,38941700,3170,3170,3170,3170,0
20240822,200200,38941700,3170,3170,3170,3170,0
20240822,200100,38941700,3170,3170,3170,3170,0
20240822,200000,38941700,3170,3170,3170,3170,0
20240822,195900,38941700,3170,3170,3170,3170,0
20240822,195800,38941700,3170,3170,3170,3170,0
20240822,195700,38941700,3170,3170,3170,3170,0
20240822,195600,38941700,3170,3170,3170,3170,0
20240822,195500,38941700,3170,3170,3170,3170,0
20240822,195400,38941700,3170,3170,3170,3170,0
20240822,195300,38941700,3170,3170,3170,3170,0
20240822,195200,38941700,3170,3170,3170,3170,0
20240822,195100,38941700,3170,3170,3170,3170,0
20240822,195000,38941700,3170,3170,3170,3170,0
20240822,194900,38941700,3170,3170,3170,3170,0
20240822,194800,38941700,3170,3170,3170,3170,0
20240822,194700,38941700,3170,3170,3170,3170,0
20240822,194600,38941700,3170,3170,3170,3170,0
20240822,194500,38941700,3170,3170,3170,3170,0
20240822,194400,38941700,3170,3170,3170,3170,0
20240822,194300,38941700,3170,3170,3170,3170,0
20240822,194200,38941700,3170,3170,3170,3170,0
20240822,194100,38941700,3170,3170,3170,3170,0
20240822,194000,38941700,3170,3170,3170,3170,0
20240822,193900,38941700,3170,3170,3170,3170,0
20240822,193800,38941700,3170,3170,3170,3170,0
20240822,193700,38941700,3170,3170,3170,3170,0
20240822,193600,38941700,3170,3170,3170,3170,0
20240822,193500,38941700,3170,3170,3170,3170,0
20240822,193400,38941700,3170,3170,3170,3170,134
20240822,193300,38941700,3170,3170,3170,3170,0
20240822,193200,38941700,3170,3170,3170,3170,0
20240822,193100,38941700,3170,3170,3170,3170,0
20240822,193000,38941700,3170,3170,3170,3170,0
20240822,192900,38941700,3170,3170,3170,3170,0
20240822,192800,38941700,3170,3170,3170,3170,0
20240822,192700,38941700,3170,3170,3170,3170,0
20240822,192600,38941700,3170,3170,3170,3170,0
20240822,192500,38941700,3170,3170,3170,3170,0
20240822,192400,38941700,3170,3170,3170,3170,0
20240822,192300,38941700,3170,3170,3170,3170,0
20240822,192200,38941700,3170,3170,3170,3170,0
20240822,192100,38941700,3170,3170,3170,3170,0
20240822,192000,38941700,3170,3170,3170,3170,0
20240822,191900,38941700,3170,3170,3170,3170,0
20240822,191800,38941700,3170,3170,3170,3170,0
20240822,191700,38941700,3170,3170,3170,3170,0
20240822,191600,38941700,3170,3170,3170,3170,0
20240822,191500,38941700,3170,3170,3170,3170,0
20240822,191400,38941700,3170,3170,3170,3170,0
20240822,191300,38941700,3170,3170,3170,3170,0
20240822,191200,38941700,3170,3170,3170,3170,0
20240822,191100,38941700,3170,3170,3170,3170,0
20240822,191000,38941700,3170,3170,3170,3170,0
20240822,190900,38941700,3170,3170,3170,3170,0
20240822,190800,38941700,3170,3170,3170,3170,0
20240822,190700,38941700,3170,3170,3170,3170,0
20240822,190600,38941700,3170,3170,3170,3170,0
20240822,190500,38941700,3170,3170,3170,3170,0
20240822,190400,38941700,3170,3170,3170,3170,134
20240822,190300,38941700,3170,3170,3170,3170,0
20240822,190200,38941700,3170,3170,3170,3170,0
20240822,190100,38941700,3170,3170,3170,3170,0
20240822,190000,38941700,3170,3170,3170,3170,0
20240822,185900,38941700,3170,3170,3170,3170,0
20240822,185800,38941700,3170,3170,3170,3170,0
20240822,185700,38941700,3170,3170,3170,3170,0
20240822,185600,38941700,3170,3170,3170,3170,0
20240822,185500,38941700,3170,3170,3170,3170,0
20240822,185400,38941700,3170,3170,3170,3170,0
20240822,185300,38941700,3170,3170,3170,3170,0
20240822,185200,38941700,3170,3170,3170,3170,0
20240822,185100,38941700,3170,3170,3170,3170,0
20240822,185000,38941700,3170,3170,3170,3170,0
20240822,184900,38941700,3170,3170,3170,3170,0
20240822,184800,38941700,3170,3170,3170,3170,0
20240822,184700,38941700,3170,3170,3170,3170,0
20240822,184600,38941700,3170,3170,3170,3170,0
20240822,184500,38941700,3170,3170,3170,3170,0
20240822,184400,38941700,3170,3170,3170,3170,0
20240822,184300,38941700,3170,3170,3170,3170,0
20240822,184200,38941700,3170,3170,3170,3170,0
20240822,184100,38941700,3170,3170,3170,3170,0
20240822,184000,38941700,3170,3170,3170,3170,0
20240822,183900,38941700,3170,3170,3170,3170,0
20240822,183800,38941700,3170,3170,3170,3170,0
20240822,183700,38941700,3170,3170,3170,3170,0
20240822,183600,38941700,3170,3170,3170,3170,0
20240822,183500,38941700,3170,3170,3170,3170,0
20240822,183400,38941700,3170,3170,3170,3170,134
20240822,183300,38941700,3170,3170,3170,3170,0
20240822,183200,38941700,3170,3170,3170,3170,0
20240822,183100,38941700,3170,3170,3170,3170,0
20240822,183000,38941700,3170,3170,3170,3170,0
20240822,182900,38941700,3170,3170,3170,3170,0
20240822,182800,38941700,3170,3170,3170,3170,0
20240822,182700,38941700,3170,3170,3170,3170,0
20240822,182600,38941700,3170,3170,3170,3170,0
20240822,182500,38941700,3170,3170,3170,3170,0
20240822,182400,38941700,3170,3170,3170,3170,0
20240822,182300,38941700,3170,3170,3170,3170,0
20240822,182200,38941700,3170,3170,3170,3170,0
20240822,182100,38941700,3170,3170,3170,3170,0
20240822,182000,38941700,3170,3170,3170,3170,0
20240822,181900,38941700,3170,3170,3170,3170,0
20240822,181800,38941700,3170,3170,3170,3170,0
20240822,181700,38941700,3170,3170,3170,3170,0
20240822,181600,38941700,3170,3170,3170,3170,0
20240822,181500,38941700,3170,3170,3170,3170,0
20240822,181400,38941700,3170,3170,3170,3170,0
20240822,181300,38941700,3170,3170,3170,3170,0
20240822,181200,38941700,3170,3170,3170,3170,0
20240822,181100,38941700,3170,3170,3170,3170,0
20240822,181000,38941700,3170,3170,3170,3170,0
20240822,180900,38941700,3170,3170,3170,3170,0
20240822,180800,38941700,3170,3170,3170,3170,0
20240822,180700,38941700,3170,3170,3170,3170,0
20240822,180600,38941700,3170,3170,3170,3170,0
20240822,180500,38941700,3170,3170,3170,3170,0
20240822,180400,38941700,3170,3170,3170,3170,134
20240822,180300,38941700,3170,3170,3170,3170,0
20240822,180200,38941700,3170,3170,3170,3170,0
20240822,180100,38941700,3170,3170,3170,3170,0
20240822,180000,38941700,3170,3170,3170,3170,0
20240822,175900,38941700,3170,3170,3170,3170,0
20240822,175800,38941700,3170,3170,3170,3170,0
20240822,175700,38941700,3170,3170,3170,3170,0
20240822,175600,38941700,3170,3170,3170,3170,0
20240822,175500,38941700,3170,3170,3170,3170,0
20240822,175400,38941700,3170,3170,3170,3170,0
20240822,175300,38941700,3170,3170,3170,3170,0
20240822,175200,38941700,3170,3170,3170,3170,0
20240822,175100,38941700,3170,3170,3170,3170,0
20240822,175000,38941700,3170,3170,3170,3170,0
20240822,174900,38941700,3170,3170,3170,3170,0
20240822,174800,38941700,3170,3170,3170,3170,0
20240822,174700,38941700,3170,3170,3170,3170,0
20240822,174600,38941700,3170,3170,3170,3170,0
20240822,174500,38941700,3170,3170,3170,3170,0
20240822,174400,38941700,3170,3170,3170,3170,0
20240822,174300,38941700,3170,3170,3170,3170,0
20240822,174200,38941700,3170,3170,3170,3170,0
20240822,174100,38941700,3170,3170,3170,3170,0
20240822,174000,38941700,3170,3170,3170,3170,0
20240822,173900,38941700,3170,3170,3170,3170,0
20240822,173800,38941700,3170,3170,3170,3170,0
20240822,173700,38941700,3170,3170,3170,3170,0
20240822,173600,38941700,3170,3170,3170,3170,0
20240822,173500,38941700,3170,3170,3170,3170,0
20240822,173400,38941700,3170,3170,3170,3170,134
20240822,173300,38941700,3170,3170,3170,3170,0
20240822,173200,38941700,3170,3170,3170,3170,0
20240822,173100,38941700,3170,3170,3170,3170,0
20240822,173000,38941700,3170,3170,3170,3170,0
20240822,172900,38941700,3170,3170,3170,3170,0
20240822,172800,38941700,3170,3170,3170,3170,0
20240822,172700,38941700,3170,3170,3170,3170,0
20240822,172600,38941700,3170,3170,3170,3170,0
20240822,172500,38941700,3170,3170,3170,3170,0
20240822,172400,38941700,3170,3170,3170,3170,0
20240822,172300,38941700,3170,3170,3170,3170,0
20240822,172200,38941700,3170,3170,3170,3170,0
20240822,172100,38941700,3170,3170,3170,3170,0
20240822,172000,38941700,3170,3170,3170,3170,0
20240822,171900,38941700,3170,3170,3170,3170,0
20240822,171800,38941700,3170,3170,3170,3170,0
20240822,171700,38941700,3170,3170,3170,3170,0
20240822,171600,38941700,3170,3170,3170,3170,0
20240822,171500,38941700,3170,3170,3170,3170,0
20240822,171400,38941700,3170,3170,3170,3170,0
20240822,171300,38941700,3170,3170,3170,3170,0
20240822,171200,38941700,3170,3170,3170,3170,0
20240822,171100,38941700,3170,3170,3170,3170,0
20240822,171000,38941700,3170,3170,3170,3170,0
20240822,170900,38941700,3170,3170,3170,3170,0
20240822,170800,38941700,3170,3170,3170,3170,0
20240822,170700,38941700,3170,3170,3170,3170,0
20240822,170600,38941700,3170,3170,3170,3170,0
20240822,170500,38941700,3170,3170,3170,3170,0
20240822,170400,38941700,3170,3170,3170,3170,134
20240822,170300,38941700,3170,3170,3170,3170,0
20240822,170200,38941700,3170,3170,3170,3170,0
20240822,170100,38941700,3170,3170,3170,3170,0
20240822,170000,38941700,3170,3170,3170,3170,0
20240822,165900,38941700,3170,3170,3170,3170,0
20240822,165800,38941700,3170,3170,3170,3170,0
20240822,165700,38941700,3170,3170,3170,3170,0
20240822,165600,38941700,3170,3170,3170,3170,0
20240822,165500,38941700,3170,3170,3170,3170,0
20240822,165400,38941700,3170,3170,3170,3170,0
20240822,165300,38941700,3170,3170,3170,3170,0
20240822,165200,38941700,3170,3170,3170,3170,0
20240822,165100,38941700,3170,3170,3170,3170,0
20240822,165000,38941700,3170,3170,3170,3170,0
20240822,164900,38941700,3170,3170,3170,3170,0
20240822,164800,38941700,3170,3170,3170,3170,0
20240822,164700,38941700,3170,3170,3170,3170,0
20240822,164600,38941700,3170,3170,3170,3170,0
20240822,164500,38941700,3170,3170,3170,3170,0
20240822,164400,38941700,3170,3170,3170,3170,0
20240822,164300,38941700,3170,3170,3170,3170,0
20240822,164200,38941700,3170,3170,3170,3170,0
20240822,164100,38941700,3170,3170,3170,3170,0
20240822,164000,38941700,3170,3170,3170,3170,0
20240822,163900,38941700,3170,3170,3170,3170,0
20240822,163800,38941700,3170,3170,3170,3170,0
20240822,163700,38941700,3170,3170,3170,3170,0
20240822,163600,38941700,3170,3170,3170,3170,0
20240822,163500,38941700,3170,3170,3170,3170,0
20240822,163400,38941700,3170,3170,3170,3170,134
20240822,163300,38941700,3170,3170,3170,3170,0
20240822,163200,38941700,3170,3170,3170,3170,0
20240822,163100,38941700,3170,3170,3170,3170,0
20240822,163000,38941700,3170,3170,3170,3170,0
20240822,162900,38941700,3170,3170,3170,3170,0
20240822,162800,38941700,3170,3170,3170,3170,0
20240822,162700,38941700,3170,3170,3170,3170,0
20240822,162600,38941700,3170,3170,3170,3170,0
20240822,162500,38941700,3170,3170,3170,3170,0
20240822,162400,38941700,3170,3170,3170,3170,0
20240822,162300,38941700,3170,3170,3170,3170,0
20240822,162200,38941700,3170,3170,3170,3170,0
20240822,162100,38941700,3170,3170,3170,3170,0
20240822,162000,38941700,3170,3170,3170,3170,0
20240822,161900,38941700,3170,3170,3170,3170,0
20240822,161800,38941700,3170,3170,3170,3170,0
20240822,161700,38941700,3170,3170,3170,3170,0
20240822,161600,38941700,3170,3170,3170,3170,0
20240822,161500,38941700,3170,3170,3170,3170,0
20240822,161400,38941700,3170,3170,3170,3170,0
20240822,161300,38941700,3170,3170,3170,3170,0
20240822,161200,38941700,3170,3170,3170,3170,0
20240822,161100,38941700,3170,3170,3170,3170,0
20240822,161000,38941700,3170,3170,3170,3170,0
20240822,160900,38941700,3170,3170,3170,3170,0
20240822,160800,38941700,3170,3170,3170,3170,0
20240822,160700,38941700,3170,3170,3170,3170,0
20240822,160600,38941700,3170,3170,3170,3170,0
20240822,160500,38941700,3170,3170,3170,3170,0
20240822,160400,38941700,3170,3170,3170,3170,134
20240822,160300,38941700,3170,3170,3170,3170,0
20240822,160200,38941700,3170,3170,3170,3170,0
20240822,160100,38941700,3170,3170,3170,3170,0
20240822,160000,38941700,3170,3170,3170,3170,0
20240822,155900,38941700,3170,3170,3170,3170,0
20240822,155800,38941700,3170,3170,3170,3170,0
20240822,155700,38941700,3170,3170,3170,3170,0
20240822,155600,38941700,3170,3170,3170,3170,0
20240822,155500,38941700,3170,3170,3170,3170,0
20240822,155400,38941700,3170,3170,3170,3170,0
20240822,155300,38941700,3170,3170,3170,3170,0
20240822,155200,38941700,3170,3170,3170,3170,0
20240822,155100,38941700,3170,3170,3170,3170,0
20240822,155000,38941700,3170,3170,3170,3170,0
20240822,154900,38941700,3170,3170,3170,3170,0
20240822,154800,38941700,3170,3170,3170,3170,0
20240822,154700,38941700,3170,3170,3170,3170,0
20240822,154600,38941700,3170,3170,3170,3170,0
20240822,154500,38941700,3170,3170,3170,3170,0
20240822,154400,38941700,3170,3170,3170,3170,0
20240822,154300,38941700,3170,3170,3170,3170,0
20240822,154200,38941700,3170,3170,3170,3170,0
20240822,154100,38941700,3170,3170,3170,3170,0
20240822,154000,38941700,3170,3170,3170,3170,0
20240822,153900,38941700,3170,3170,3170,3170,0
20240822,153800,38941700,3170,3170,3170,3170,0
20240822,153700,38941700,3170,3170,3170,3170,0
20240822,153600,38941700,3170,3170,3170,3170,0
20240822,153500,38941700,3170,3170,3170,3170,0
20240822,153400,38941700,3170,3170,3170,3170,134
20240822,153300,38941700,3170,3170,3170,3170,0
20240822,153200,38941700,3170,3170,3170,3170,0
20240822,153100,38941700,3170,3170,3170,3170,0
20240822,153000,38941700,3170,3170,3170,3170,134
20240822,152900,38516920,3170,3170,3170,3170,0
20240822,152800,38516920,3170,3170,3170,3170,0
20240822,152700,38516920,3170,3170,3170,3170,0
20240822,152600,38516920,3170,3170,3170,3170,0
20240822,152500,38516920,3170,3170,3170,3170,0
20240822,152400,38516920,3170,3170,3170,3170,0
20240822,152300,38516920,3170,3170,3170,3170,0
20240822,152200,38516920,3170,3170,3170,3170,0
20240822,152100,38516920,3170,3170,3170,3170,0
20240822,152000,38516920,3170,3170,3170,3170,0
20240822,151900,38516920,3170,3170,3170,3170,100
20240822,151800,38199920,3170,3170,3170,3170,0
20240822,151700,38199920,3170,3170,3170,3170,0
20240822,151600,38199920,3170,3170,3170,3170,0
20240822,151500,38199920,3170,3160,3170,3160,19
20240822,151400,38139870,3160,3160,3160,3160,0
20240822,151300,38139870,3160,3165,3165,3160,50
20240822,151200,37981625,3165,3165,3165,3165,0
20240822,151100,37981625,3165,3165,3165,3165,99
20240822,151000,37668290,3170,3170,3170,3170,0
20240822,150900,37668290,3170,3170,3170,3170,0
20240822,150800,37668290,3170,3170,3170,3170,0
20240822,150700,37668290,3170,3170,3170,3170,0
20240822,150600,37668290,3170,3170,3170,3170,0
20240822,150500,37668290,3170,3170,3170,3170,0
20240822,150400,37668290,3170,3170,3170,3170,0
20240822,150300,37668290,3170,3170,3170,3170,0
20240822,150200,37668290,3170,3170,3170,3170,0
20240822,150100,37668290,3170,3170,3170,3170,0
20240822,150000,37668290,3170,3170,3170,3170,0
20240822,145900,37668290,3170,3170,3170,3170,0
20240822,145800,37668290,3170,3170,3170,3170,0
20240822,145700,37668290,3170,3170,3170,3170,0
20240822,145600,37668290,3170,3170,3170,3170,0
20240822,145500,37668290,3170,3170,3170,3170,0
20240822,145400,37668290,3170,3170,3170,3170,0
20240822,145300,37668290,3170,3170,3170,3170,1
20240822,145200,37665120,3170,3170,3170,3170,0
20240822,145100,37665120,3170,3170,3170,3170,0
20240822,145000,37665120,3170,3170,3170,3170,0
20240822,144900,37665120,3170,3170,3170,3170,10
20240822,144800,37633420,3170,3170,3170,3170,0
20240822,144700,37633420,3170,3170,3170,3170,0
20240822,144600,37633420,3170,3170,3170,3170,0
20240822,144500,37633420,3170,3170,3170,3170,0
20240822,144400,37633420,3170,3170,3170,3170,0
20240822,144300,37633420,3170,3170,3170,3170,0
20240822,144200,37633420,3170,3170,3170,3170,0
20240822,144100,37633420,3170,3170,3170,3170,0
20240822,144000,37633420,3170,3170,3170,3170,1
20240822,143900,37630250,3170,3170,3170,3170,0
20240822,143800,37630250,3170,3170,3170,3170,0
20240822,143700,37630250,3170,3170,3170,3170,0
20240822,143600,37630250,3170,3170,3170,3170,0
20240822,143500,37630250,3170,3170,3170,3170,0
20240822,143400,37630250,3170,3170,3170,3170,0
20240822,143300,37630250,3170,3170,3170,3170,0
20240822,143200,37630250,3170,3170,3170,3170,0
20240822,143100,37630250,3170,3170,3170,3170,0
20240822,143000,37630250,3170,3170,3170,3170,0
20240822,142900,37630250,3170,3170,3170,3170,0
20240822,142800,37630250,3170,3170,3170,3170,0
20240822,142700,37630250,3170,3170,3170,3170,0
20240822,142600,37630250,3170,3170,3170,3170,0
20240822,142500,37630250,3170,3170,3170,3170,0
20240822,142400,37630250,3170,3170,3170,3170,10
20240822,142300,37598550,3170,3170,3170,3170,0
20240822,142200,37598550,3170,3170,3170,3170,0
20240822,142100,37598550,3170,3170,3170,3170,5
20240822,142000,37582700,3170,3170,3170,3170,5
20240822,141900,37566850,3170,3170,3170,3170,0
20240822,141800,37566850,3170,3170,3170,3170,1
20240822,141700,37563680,3170,3170,3170,3170,0
20240822,141600,37563680,3170,3170,3170,3170,17
20240822,141500,37509790,3170,3170,3170,3170,0
20240822,141400,37509790,3170,3170,3170,3170,0
20240822,141300,37509790,3170,3170,3170,3170,0
20240822,141200,37509790,3170,3170,3170,3170,0
20240822,141100,37509790,3170,3170,3170,3170,0
20240822,141000,37509790,3170,3170,3170,3170,5
20240822,140900,37493940,3170,3170,3170,3170,0
20240822,140800,37493940,3170,3170,3170,3170,0
20240822,140700,37493940,3170,3170,3170,3170,0
20240822,140600,37493940,3170,3170,3170,3170,31
20240822,140500,37395670,3165,3165,3165,3165,0
20240822,140400,37395670,3165,3165,3165,3165,6
20240822,140300,37376680,3165,3165,3165,3165,0
20240822,140200,37376680,3165,3165,3165,3165,0
20240822,140100,37376680,3165,3165,3165,3165,540
20240822,140000,35667580,3165,3165,3165,3165,0
20240822,135900,35667580,3165,3165,3165,3165,0
20240822,135800,35667580,3165,3165,3165,3165,2
20240822,135700,35661250,3165,3165,3165,3165,2
20240822,135600,35654920,3160,3160,3160,3160,0
20240822,135500,35654920,3160,3160,3160,3160,0
20240822,135400,35654920,3160,3160,3160,3160,0
20240822,135300,35654920,3160,3160,3160,3160,0
20240822,135200,35654920,3160,3160,3160,3160,0
20240822,135100,35654920,3160,3160,3160,3160,0
20240822,135000,35654920,3160,3160,3160,3160,0
20240822,134900,35654920,3160,3160,3160,3160,0
20240822,134800,35654920,3160,3160,3160,3160,0
20240822,134700,35654920,3160,3160,3160,3160,1
20240822,134600,35651760,3165,3165,3165,3165,0
20240822,134500,35651760,3165,3165,3165,3165,0
20240822,134400,35651760,3165,3165,3165,3165,0
20240822,134300,35651760,3165,3165,3165,3165,0
20240822,134200,35651760,3165,3165,3165,3165,0
20240822,134100,35651760,3165,3165,3165,3165,0
20240822,134000,35651760,3165,3165,3165,3165,0
20240822,133900,35651760,3165,3165,3165,3165,0
20240822,133800,35651760,3165,3165,3165,3165,0
20240822,133700,35651760,3165,3165,3165,3165,0
20240822,133600,35651760,3165,3165,3165,3165,0
20240822,133500,35651760,3165,3165,3165,3165,0
20240822,133400,35651760,3165,3165,3165,3165,0
20240822,133300,35651760,3165,3165,3165,3165,0
20240822,133200,35651760,3165,3165,3165,3165,0
20240822,133100,35651760,3165,3165,3165,3165,0
20240822,133000,35651760,3165,3165,3165,3165,0
20240822,132900,35651760,3165,3165,3165,3165,0
20240822,132800,35651760,3165,3165,3165,3165,0
20240822,132700,35651760,3165,3165,3165,3165,20
20240822,132600,35588460,3160,3160,3160,3160,0
20240822,132500,35588460,3160,3160,3160,3160,1
20240822,132400,35585300,3160,3160,3160,3160,0
20240822,132300,35585300,3160,3160,3160,3160,0
20240822,132200,35585300,3160,3160,3160,3160,4
20240822,132100,35572660,3165,3165,3165,3165,0
20240822,132000,35572660,3165,3165,3165,3165,0
20240822,131900,35572660,3165,3165,3165,3165,36
20240822,131800,35458720,3165,3165,3165,3165,0
20240822,131700,35458720,3165,3165,3165,3165,0
20240822,131600,35458720,3165,3165,3165,3165,0
20240822,131500,35458720,3165,3165,3165,3165,1
20240822,131400,35455555,3165,3165,3165,3165,0
20240822,131300,35455555,3165,3165,3165,3165,1
20240822,131200,35452390,3165,3165,3165,3165,0
20240822,131100,35452390,3165,3165,3165,3165,0
20240822,131000,35452390,3165,3165,3165,3165,0
20240822,130900,35452390,3165,3165,3165,3165,0
20240822,130800,35452390,3165,3165,3165,3165,0
20240822,130700,35452390,3165,3165,3165,3165,10
20240822,130600,35420740,3165,3165,3165,3165,0
20240822,130500,35420740,3165,3165,3165,3165,0
20240822,130400,35420740,3165,3165,3165,3165,0
20240822,130300,35420740,3165,3165,3165,3165,0
20240822,130200,35420740,3165,3165,3165,3165,0
20240822,130100,35420740,3165,3165,3165,3165,0
20240822,130000,35420740,3165,3165,3165,3165,0
20240822,125900,35420740,3165,3165,3165,3165,0
20240822,125800,35420740,3165,3165,3165,3165,47
20240822,125700,35271985,3165,3165,3165,3165,0
20240822,125600,35271985,3165,3165,3165,3165,0
20240822,125500,35271985,3165,3165,3165,3165,0
20240822,125400,35271985,3165,3165,3165,3165,0
20240822,125300,35271985,3165,3165,3165,3165,0
20240822,125200,35271985,3165,3165,3165,3165,0
20240822,125100,35271985,3165,3165,3165,3165,0
20240822,125000,35271985,3165,3165,3165,3165,0
20240822,124900,35271985,3165,3165,3165,3165,0
20240822,124800,35271985,3165,3165,3165,3165,0
20240822,124700,35271985,3165,3165,3165,3165,0
20240822,124600,35271985,3165,3165,3165,3165,0
20240822,124500,35271985,3165,3165,3165,3165,1006
20240822,124400,32087995,3170,3170,3170,3170,0
20240822,124300,32087995,3170,3170,3170,3170,0
20240822,124200,32087995,3170,3170,3170,3170,0
20240822,124100,32087995,3170,3170,3170,3170,0
20240822,124000,32087995,3170,3170,3170,3170,0
20240822,123900,32087995,3170,3170,3170,3170,0
20240822,123800,32087995,3170,3170,3170,3170,0
20240822,123700,32087995,3170,3170,3170,3170,0
20240822,123600,32087995,3170,3170,3170,3170,0
20240822,123500,32087995,3170,3170,3170,3170,0
20240822,123400,32087995,3170,3170,3170,3170,0
20240822,123300,32087995,3170,3170,3170,3170,0
20240822,123200,32087995,3170,3170,3170,3170,0
20240822,123100,32087995,3170,3170,3170,3170,0
20240822,123000,32087995,3170,3170,3170,3170,0
20240822,122900,32087995,3170,3170,3170,3170,0
20240822,122800,32087995,3170,3170,3170,3170,0
20240822,122700,32087995,3170,3170,3170,3170,64
20240822,122600,31885115,3170,3170,3170,3170,0
20240822,122500,31885115,3170,3170,3170,3170,0
20240822,122400,31885115,3170,3170,3170,3170,0
20240822,122300,31885115,3170,3170,3170,3170,0
20240822,122200,31885115,3170,3170,3170,3170,1
20240822,122100,31881945,3170,3170,3170,3170,0
20240822,122000,31881945,3170,3170,3170,3170,0
20240822,121900,31881945,3170,3170,3170,3170,0
20240822,121800,31881945,3170,3170,3170,3170,0
20240822,121700,31881945,3170,3170,3170,3170,0
20240822,121600,31881945,3170,3170,3170,3170,0
20240822,121500,31881945,3170,3170,3170,3170,0
20240822,121400,31881945,3170,3170,3170,3170,0
20240822,121300,31881945,3170,3170,3170,3170,0
20240822,121200,31881945,3170,3170,3170,3170,0
20240822,121100,31881945,3170,3165,3170,3165,10
20240822,121000,31850270,3170,3170,3170,3170,0
20240822,120900,31850270,3170,3170,3170,3170,0
20240822,120800,31850270,3170,3165,3170,3165,28
20240822,120700,31761580,3165,3165,3165,3165,0
20240822,120600,31761580,3165,3165,3165,3165,0
20240822,120500,31761580,3165,3165,3165,3165,0
20240822,120400,31761580,3165,3165,3165,3165,0
20240822,120300,31761580,3165,3165,3165,3165,1
20240822,120200,31758415,3165,3165,3165,3165,1
20240822,120100,31755250,3170,3170,3170,3170,0
20240822,120000,31755250,3170,3170,3170,3170,0
20240822,115900,31755250,3170,3170,3170,3170,0
20240822,115800,31755250,3170,3170,3170,3170,0
20240822,115700,31755250,3170,3170,3170,3170,0
20240822,115600,31755250,3170,3170,3170,3170,0
20240822,115500,31755250,3170,3170,3170,3170,0
20240822,115400,31755250,3170,3170,3170,3170,0
20240822,115300,31755250,3170,3170,3170,3170,0
20240822,115200,31755250,3170,3170,3170,3170,0
20240822,115100,31755250,3170,3170,3170,3170,0
20240822,115000,31755250,3170,3170,3170,3170,0
20240822,114900,31755250,3170,3170,3170,3170,0
20240822,114800,31755250,3170,3170,3170,3170,0
20240822,114700,31755250,3170,3170,3170,3170,0
20240822,114600,31755250,3170,3170,3170,3170,0
20240822,114500,31755250,3170,3170,3170,3170,0
20240822,114400,31755250,3170,3170,3170,3170,0
20240822,114300,31755250,3170,3170,3170,3170,0
20240822,114200,31755250,3170,3170,3170,3170,0
20240822,114100,31755250,3170,3170,3170,3170,0
20240822,114000,31755250,3170,3170,3170,3170,0
20240822,113900,31755250,3170,3170,3170,3170,0
20240822,113800,31755250,3170,3170,3170,3170,0
20240822,113700,31755250,3170,3170,3170,3170,3
20240822,113600,31745740,3170,3170,3170,3170,0
20240822,113500,31745740,3170,3170,3170,3170,0
20240822,113400,31745740,3170,3170,3170,3170,0
20240822,113300,31745740,3170,3170,3170,3170,0
20240822,113200,31745740,3170,3170,3170,3170,0
20240822,113100,31745740,3170,3170,3170,3170,100
20240822,113000,31428740,3170,3170,3170,3170,0
20240822,112900,31428740,3170,3170,3170,3170,0
20240822,112800,31428740,3170,3170,3170,3170,0
20240822,112700,31428740,3170,3170,3170,3170,0
20240822,112600,31428740,3170,3170,3170,3170,0
20240822,112500,31428740,3170,3170,3170,3170,0
20240822,112400,31428740,3170,3170,3170,3170,0
20240822,112300,31428740,3170,3170,3170,3170,0
20240822,112200,31428740,3170,3170,3170,3170,0
20240822,112100,31428740,3170,3170,3170,3170,0
20240822,112000,31428740,3170,3170,3170,3170,0
20240822,111900,31428740,3170,3170,3170,3170,0
20240822,111800,31428740,3170,3170,3170,3170,506
20240822,111700,29824720,3175,3175,3175,3175,0
20240822,111600,29824720,3175,3175,3175,3175,0
20240822,111500,29824720,3175,3175,3175,3175,0
20240822,111400,29824720,3175,3175,3175,3175,0
20240822,111300,29824720,3175,3175,3175,3175,0
20240822,111200,29824720,3175,3175,3175,3175,0
20240822,111100,29824720,3175,3175,3175,3175,0
20240822,111000,29824720,3175,3175,3175,3175,0
20240822,110900,29824720,3175,3175,3175,3175,0
20240822,110800,29824720,3175,3175,3175,3175,0
20240822,110700,29824720,3175,3175,3175,3175,30
20240822,110600,29729470,3175,3175,3175,3175,0
20240822,110500,29729470,3175,3175,3175,3175,1
20240822,110400,29726295,3175,3175,3175,3175,0
20240822,110300,29726295,3175,3175,3175,3175,0
20240822,110200,29726295,3175,3175,3175,3175,0
20240822,110100,29726295,3175,3175,3175,3175,0
20240822,110000,29726295,3175,3175,3175,3175,0
20240822,105900,29726295,3175,3175,3175,3175,0
20240822,105800,29726295,3175,3175,3175,3175,0
20240822,105700,29726295,3175,3175,3175,3175,30
20240822,105600,29631045,3175,3175,3175,3175,0
20240822,105500,29631045,3175,3175,3175,3175,0
20240822,105400,29631045,3175,3175,3175,3175,0
20240822,105300,29631045,3175,3175,3175,3175,0
20240822,105200,29631045,3175,3175,3175,3175,0
20240822,105100,29631045,3175,3175,3175,3175,0
20240822,105000,29631045,3175,3175,3175,3175,0
20240822,104900,29631045,3175,3175,3175,3175,0
20240822,104800,29631045,3175,3175,3175,3175,0
20240822,104700,29631045,3175,3175,3175,3175,77
20240822,104600,29386570,3175,3175,3175,3175,0
20240822,104500,29386570,3175,3175,3175,3175,0
20240822,104400,29386570,3175,3175,3175,3175,0
20240822,104300,29386570,3175,3175,3175,3175,0
20240822,104200,29386570,3175,3175,3175,3175,0
20240822,104100,29386570,3175,3175,3175,3175,0
20240822,104000,29386570,3175,3175,3175,3175,1
20240822,103900,29383395,3180,3180,3180,3180,0
20240822,103800,29383395,3180,3180,3180,3180,0
20240822,103700,29383395,3180,3180,3180,3180,0
20240822,103600,29383395,3180,3180,3180,3180,0
20240822,103500,29383395,3180,3180,3180,3180,0
20240822,103400,29383395,3180,3180,3180,3180,0
20240822,103300,29383395,3180,3180,3180,3180,0
20240822,103200,29383395,3180,3180,3180,3180,0
20240822,103100,29383395,3180,3180,3180,3180,0
20240822,103000,29383395,3180,3180,3180,3180,0
20240822,102900,29383395,3180,3180,3180,3180,0
20240822,102800,29383395,3180,3180,3180,3180,0
20240822,102700,29383395,3180,3180,3180,3180,0
20240822,102600,29383395,3180,3180,3180,3180,5508
20240822,102500,11867955,3180,3180,3180,3180,0
20240822,102400,11867955,3180,3180,3180,3180,0
20240822,102300,11867955,3180,3180,3180,3180,0
20240822,102200,11867955,3180,3180,3180,3180,0
20240822,102100,11867955,3180,3180,3180,3180,0
20240822,102000,11867955,3180,3180,3180,3180,0
20240822,101900,11867955,3180,3180,3180,3180,0
20240822,101800,11867955,3180,3180,3180,3180,0
20240822,101700,11867955,3180,3180,3180,3180,3
20240822,101600,11858415,3170,3170,3170,3170,0
20240822,101500,11858415,3170,3170,3170,3170,98
20240822,101400,11547755,3180,3180,3180,3180,0
20240822,101300,11547755,3180,3180,3180,3180,100
20240822,101200,11229755,3170,3170,3170,3170,0
20240822,101100,11229755,3170,3170,3170,3170,300
20240822,101000,10278755,3170,3170,3170,3170,1
20240822,100900,10275585,3170,3170,3170,3170,0
20240822,100800,10275585,3170,3180,3180,3170,486
20240822,100700,8734955,3185,3185,3185,3185,0
20240822,100600,8734955,3185,3185,3185,3185,0
20240822,100500,8734955,3185,3185,3185,3185,1
20240822,100400,8731770,3185,3185,3185,3185,7
20240822,100300,8709475,3180,3180,3180,3180,0
20240822,100200,8709475,3180,3180,3180,3180,770
20240822,100100,6260875,3170,3170,3170,3170,0
20240822,100000,6260875,3170,3170,3170,3170,0
20240822,095900,6260875,3170,3170,3170,3170,0
20240822,095800,6260875,3170,3170,3170,3170,0
20240822,095700,6260875,3170,3170,3170,3170,0
20240822,095600,6260875,3170,3170,3170,3170,0
20240822,095500,6260875,3170,3170,3170,3170,746
20240822,095400,3896055,3170,3170,3170,3170,0
20240822,095300,3896055,3170,3170,3170,3170,0
20240822,095200,3896055,3170,3170,3170,3170,0
20240822,095100,3896055,3170,3170,3170,3170,0
20240822,095000,3896055,3170,3170,3170,3170,1
20240822,094900,3892885,3170,3170,3170,3170,0
20240822,094800,3892885,3170,3170,3170,3170,0
20240822,094700,3892885,3170,3170,3170,3170,5
20240822,094600,3877035,3165,3165,3165,3165,0
20240822,094500,3877035,3165,3170,3170,3165,52
20240822,094400,3712205,3170,3170,3170,3170,303
20240822,094300,2751695,3170,3175,3175,3170,100
20240822,094200,2434250,3180,3180,3180,3180,1
20240822,094100,2431070,3180,3180,3180,3180,5
20240822,094000,2415170,3180,3180,3180,3180,0
20240822,093900,2415170,3180,3180,3180,3180,22
20240822,093800,2345210,3180,3180,3180,3180,190
20240822,093700,1741010,3180,3180,3180,3180,2
20240822,093600,1734650,3180,3180,3180,3180,5
20240822,093500,1718750,3180,3180,3180,3180,0
20240822,093400,1718750,3180,3180,3180,3180,0
20240822,093300,1718750,3180,3180,3180,3180,0
20240822,093200,1718750,3180,3180,3180,3180,0
20240822,093100,1718750,3180,3180,3180,3180,0
20240822,093000,1718750,3180,3180,3180,3180,4
20240822,092900,1706030,3180,3180,3180,3180,0
20240822,092800,1706030,3180,3180,3180,3180,0
20240822,092700,1706030,3180,3180,3180,3180,0
20240822,092600,1706030,3180,3180,3180,3180,0
20240822,092500,1706030,3180,3180,3180,3180,0
20240822,092400,1706030,3180,3180,3180,3180,0
20240822,092300,1706030,3180,3180,3180,3180,0
20240822,092200,1706030,3180,3180,3180,3180,0
20240822,092100,1706030,3180,3190,3190,3180,17
20240822,092000,1651960,3190,3190,3190,3190,0
20240822,091900,1651960,3190,3190,3190,3190,0
20240822,091800,1651960,3190,3190,3190,3190,0
20240822,091700,1651960,3190,3190,3190,3190,0
20240822,091600,1651960,3190,3190,3190,3190,0
20240822,091500,1651960,3190,3190,3190,3190,0
20240822,091400,1651960,3190,3190,3190,3190,0
20240822,091300,1651960,3190,3190,3190,3190,0
20240822,091200,1651960,3190,3190,3190,3190,100
20240822,091100,1332960,3190,3190,3190,3190,1
20240822,091000,1329770,3195,3195,3195,3195,0
20240822,090900,1329770,3195,3195,3195,3195,0
20240822,090800,1329770,3195,3195,3195,3195,0
20240822,090700,1329770,3195,3195,3195,3195,0
20240822,090600,1329770,3195,3195,3195,3195,0
20240822,090500,1329770,3195,3195,3195,3195,0
20240822,090400,1329770,3195,3195,3195,3195,0
20240822,090300,1329770,3195,3195,3195,3195,0
20240822,090200,1329770,3195,3195,3195,3195,0
20240822,090100,1329770,3195,3190,3195,3190,314
20240822,090000,327540,3180,3180,3180,3180,103