KissMeData/045340/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192600,81189915,4955,4955,4955,4955,531
20240819,192500,81189915,4955,4955,4955,4955,0
20240819,192400,81189915,4955,4955,4955,4955,0
20240819,192300,81189915,4955,4955,4955,4955,0
20240819,192200,81189915,4955,4955,4955,4955,0
20240819,192100,81189915,4955,4955,4955,4955,0
20240819,192000,81189915,4955,4955,4955,4955,0
20240819,191900,81189915,4955,4955,4955,4955,0
20240819,191800,81189915,4955,4955,4955,4955,0
20240819,191700,81189915,4955,4955,4955,4955,0
20240819,191600,81189915,4955,4955,4955,4955,0
20240819,191500,81189915,4955,4955,4955,4955,0
20240819,191400,81189915,4955,4955,4955,4955,0
20240819,191300,81189915,4955,4955,4955,4955,0
20240819,191200,81189915,4955,4955,4955,4955,0
20240819,191100,81189915,4955,4955,4955,4955,0
20240819,191000,81189915,4955,4955,4955,4955,0
20240819,190900,81189915,4955,4955,4955,4955,0
20240819,190800,81189915,4955,4955,4955,4955,0
20240819,190700,81189915,4955,4955,4955,4955,0
20240819,190600,81189915,4955,4955,4955,4955,0
20240819,190500,81189915,4955,4955,4955,4955,0
20240819,190400,81189915,4955,4955,4955,4955,0
20240819,190300,81189915,4955,4955,4955,4955,0
20240819,190200,81189915,4955,4955,4955,4955,0
20240819,190100,81189915,4955,4955,4955,4955,0
20240819,190000,81189915,4955,4955,4955,4955,0
20240819,185900,81189915,4955,4955,4955,4955,0
20240819,185800,81189915,4955,4955,4955,4955,0
20240819,185700,81189915,4955,4955,4955,4955,0
20240819,185600,81189915,4955,4955,4955,4955,531
20240819,185500,81189915,4955,4955,4955,4955,0
20240819,185400,81189915,4955,4955,4955,4955,0
20240819,185300,81189915,4955,4955,4955,4955,0
20240819,185200,81189915,4955,4955,4955,4955,0
20240819,185100,81189915,4955,4955,4955,4955,0
20240819,185000,81189915,4955,4955,4955,4955,0
20240819,184900,81189915,4955,4955,4955,4955,0
20240819,184800,81189915,4955,4955,4955,4955,0
20240819,184700,81189915,4955,4955,4955,4955,0
20240819,184600,81189915,4955,4955,4955,4955,0
20240819,184500,81189915,4955,4955,4955,4955,0
20240819,184400,81189915,4955,4955,4955,4955,0
20240819,184300,81189915,4955,4955,4955,4955,0
20240819,184200,81189915,4955,4955,4955,4955,0
20240819,184100,81189915,4955,4955,4955,4955,0
20240819,184000,81189915,4955,4955,4955,4955,0
20240819,183900,81189915,4955,4955,4955,4955,0
20240819,183800,81189915,4955,4955,4955,4955,0
20240819,183700,81189915,4955,4955,4955,4955,0
20240819,183600,81189915,4955,4955,4955,4955,0
20240819,183500,81189915,4955,4955,4955,4955,0
20240819,183400,81189915,4955,4955,4955,4955,0
20240819,183300,81189915,4955,4955,4955,4955,0
20240819,183200,81189915,4955,4955,4955,4955,0
20240819,183100,81189915,4955,4955,4955,4955,0
20240819,183000,81189915,4955,4955,4955,4955,0
20240819,182900,81189915,4955,4955,4955,4955,0
20240819,182800,81189915,4955,4955,4955,4955,0
20240819,182700,81189915,4955,4955,4955,4955,0
20240819,182600,81189915,4955,4955,4955,4955,531
20240819,182500,81189915,4955,4955,4955,4955,0
20240819,182400,81189915,4955,4955,4955,4955,0
20240819,182300,81189915,4955,4955,4955,4955,0
20240819,182200,81189915,4955,4955,4955,4955,0
20240819,182100,81189915,4955,4955,4955,4955,0
20240819,182000,81189915,4955,4955,4955,4955,0
20240819,181900,81189915,4955,4955,4955,4955,0
20240819,181800,81189915,4955,4955,4955,4955,0
20240819,181700,81189915,4955,4955,4955,4955,0
20240819,181600,81189915,4955,4955,4955,4955,0
20240819,181500,81189915,4955,4955,4955,4955,0
20240819,181400,81189915,4955,4955,4955,4955,0
20240819,181300,81189915,4955,4955,4955,4955,0
20240819,181200,81189915,4955,4955,4955,4955,0
20240819,181100,81189915,4955,4955,4955,4955,0
20240819,181000,81189915,4955,4955,4955,4955,0
20240819,180900,81189915,4955,4955,4955,4955,0
20240819,180800,81189915,4955,4955,4955,4955,0
20240819,180700,81189915,4955,4955,4955,4955,0
20240819,180600,81189915,4955,4955,4955,4955,0
20240819,180500,81189915,4955,4955,4955,4955,0
20240819,180400,81189915,4955,4955,4955,4955,0
20240819,180300,81189915,4955,4955,4955,4955,0
20240819,180200,81189915,4955,4955,4955,4955,0
20240819,180100,81189915,4955,4955,4955,4955,0
20240819,180000,81189915,4955,4955,4955,4955,0
20240819,175900,81189915,4955,4955,4955,4955,0
20240819,175800,81189915,4955,4955,4955,4955,0
20240819,175700,81189915,4955,4955,4955,4955,0
20240819,175600,81189915,4955,4955,4955,4955,531
20240819,175500,81189915,4955,4955,4955,4955,0
20240819,175400,81189915,4955,4955,4955,4955,0
20240819,175300,81189915,4955,4955,4955,4955,0
20240819,175200,81189915,4955,4955,4955,4955,0
20240819,175100,81189915,4955,4955,4955,4955,0
20240819,175000,81189915,4955,4955,4955,4955,0
20240819,174900,81189915,4955,4955,4955,4955,0
20240819,174800,81189915,4955,4955,4955,4955,0
20240819,174700,81189915,4955,4955,4955,4955,0
20240819,174600,81189915,4955,4955,4955,4955,0
20240819,174500,81189915,4955,4955,4955,4955,0
20240819,174400,81189915,4955,4955,4955,4955,0
20240819,174300,81189915,4955,4955,4955,4955,0
20240819,174200,81189915,4955,4955,4955,4955,0
20240819,174100,81189915,4955,4955,4955,4955,0
20240819,174000,81189915,4955,4955,4955,4955,0
20240819,173900,81189915,4955,4955,4955,4955,0
20240819,173800,81189915,4955,4955,4955,4955,0
20240819,173700,81189915,4955,4955,4955,4955,0
20240819,173600,81189915,4955,4955,4955,4955,0
20240819,173500,81189915,4955,4955,4955,4955,0
20240819,173400,81189915,4955,4955,4955,4955,0
20240819,173300,81189915,4955,4955,4955,4955,0
20240819,173200,81189915,4955,4955,4955,4955,0
20240819,173100,81189915,4955,4955,4955,4955,0
20240819,173000,81189915,4955,4955,4955,4955,0
20240819,172900,81189915,4955,4955,4955,4955,0
20240819,172800,81189915,4955,4955,4955,4955,0
20240819,172700,81189915,4955,4955,4955,4955,0
20240819,172600,81189915,4955,4955,4955,4955,531
20240819,172500,81189915,4955,4955,4955,4955,0
20240819,172400,81189915,4955,4955,4955,4955,0
20240819,172300,81189915,4955,4955,4955,4955,0
20240819,172200,81189915,4955,4955,4955,4955,0
20240819,172100,81189915,4955,4955,4955,4955,0
20240819,172000,81189915,4955,4955,4955,4955,0
20240819,171900,81189915,4955,4955,4955,4955,0
20240819,171800,81189915,4955,4955,4955,4955,0
20240819,171700,81189915,4955,4955,4955,4955,0
20240819,171600,81189915,4955,4955,4955,4955,0
20240819,171500,81189915,4955,4955,4955,4955,0
20240819,171400,81189915,4955,4955,4955,4955,0
20240819,171300,81189915,4955,4955,4955,4955,0
20240819,171200,81189915,4955,4955,4955,4955,0
20240819,171100,81189915,4955,4955,4955,4955,0
20240819,171000,81189915,4955,4955,4955,4955,0
20240819,170900,81189915,4955,4955,4955,4955,0
20240819,170800,81189915,4955,4955,4955,4955,0
20240819,170700,81189915,4955,4955,4955,4955,0
20240819,170600,81189915,4955,4955,4955,4955,0
20240819,170500,81189915,4955,4955,4955,4955,0
20240819,170400,81189915,4955,4955,4955,4955,0
20240819,170300,81189915,4955,4955,4955,4955,0
20240819,170200,81189915,4955,4955,4955,4955,0
20240819,170100,81189915,4955,4955,4955,4955,0
20240819,170000,81189915,4955,4955,4955,4955,0
20240819,165900,81189915,4955,4955,4955,4955,0
20240819,165800,81189915,4955,4955,4955,4955,0
20240819,165700,81189915,4955,4955,4955,4955,0
20240819,165600,81189915,4955,4955,4955,4955,531
20240819,165500,81189915,4955,4955,4955,4955,0
20240819,165400,81189915,4955,4955,4955,4955,0
20240819,165300,81189915,4955,4955,4955,4955,0
20240819,165200,81189915,4955,4955,4955,4955,0
20240819,165100,81189915,4955,4955,4955,4955,0
20240819,165000,81189915,4955,4955,4955,4955,0
20240819,164900,81189915,4955,4955,4955,4955,0
20240819,164800,81189915,4955,4955,4955,4955,0
20240819,164700,81189915,4955,4955,4955,4955,0
20240819,164600,81189915,4955,4955,4955,4955,0
20240819,164500,81189915,4955,4955,4955,4955,0
20240819,164400,81189915,4955,4955,4955,4955,0
20240819,164300,81189915,4955,4955,4955,4955,0
20240819,164200,81189915,4955,4955,4955,4955,0
20240819,164100,81189915,4955,4955,4955,4955,0
20240819,164000,81189915,4955,4955,4955,4955,0
20240819,163900,81189915,4955,4955,4955,4955,0
20240819,163800,81189915,4955,4955,4955,4955,0
20240819,163700,81189915,4955,4955,4955,4955,0
20240819,163600,81189915,4955,4955,4955,4955,0
20240819,163500,81189915,4955,4955,4955,4955,0
20240819,163400,81189915,4955,4955,4955,4955,0
20240819,163300,81189915,4955,4955,4955,4955,0
20240819,163200,81189915,4955,4955,4955,4955,0
20240819,163100,81189915,4955,4955,4955,4955,0
20240819,163000,81189915,4955,4955,4955,4955,0
20240819,162900,81189915,4955,4955,4955,4955,0
20240819,162800,81189915,4955,4955,4955,4955,0
20240819,162700,81189915,4955,4955,4955,4955,0
20240819,162600,81189915,4955,4955,4955,4955,531
20240819,162500,81189915,4955,4955,4955,4955,0
20240819,162400,81189915,4955,4955,4955,4955,0
20240819,162300,81189915,4955,4955,4955,4955,0
20240819,162200,81189915,4955,4955,4955,4955,0
20240819,162100,81189915,4955,4955,4955,4955,0
20240819,162000,81189915,4955,4955,4955,4955,0
20240819,161900,81189915,4955,4955,4955,4955,0
20240819,161800,81189915,4955,4955,4955,4955,0
20240819,161700,81189915,4955,4955,4955,4955,0
20240819,161600,81189915,4955,4955,4955,4955,0
20240819,161500,81189915,4955,4955,4955,4955,0
20240819,161400,81189915,4955,4955,4955,4955,0
20240819,161300,81189915,4955,4955,4955,4955,0
20240819,161200,81189915,4955,4955,4955,4955,0
20240819,161100,81189915,4955,4955,4955,4955,0
20240819,161000,81189915,4955,4955,4955,4955,0
20240819,160900,81189915,4955,4955,4955,4955,0
20240819,160800,81189915,4955,4955,4955,4955,0
20240819,160700,81189915,4955,4955,4955,4955,0
20240819,160600,81189915,4955,4955,4955,4955,0
20240819,160500,81189915,4955,4955,4955,4955,0
20240819,160400,81189915,4955,4955,4955,4955,0
20240819,160300,81189915,4955,4955,4955,4955,0
20240819,160200,81189915,4955,4955,4955,4955,0
20240819,160100,81189915,4955,4955,4955,4955,0
20240819,160000,81189915,4955,4955,4955,4955,0
20240819,155900,81189915,4955,4955,4955,4955,0
20240819,155800,81189915,4955,4955,4955,4955,0
20240819,155700,81189915,4955,4955,4955,4955,0
20240819,155600,81189915,4955,4955,4955,4955,531
20240819,155500,81189915,4955,4955,4955,4955,0
20240819,155400,81189915,4955,4955,4955,4955,0
20240819,155300,81189915,4955,4955,4955,4955,0
20240819,155200,81189915,4955,4955,4955,4955,0
20240819,155100,81189915,4955,4955,4955,4955,0
20240819,155000,81189915,4955,4955,4955,4955,0
20240819,154900,81189915,4955,4955,4955,4955,0
20240819,154800,81189915,4955,4955,4955,4955,0
20240819,154700,81189915,4955,4955,4955,4955,0
20240819,154600,81189915,4955,4955,4955,4955,0
20240819,154500,81189915,4955,4955,4955,4955,0
20240819,154400,81189915,4955,4955,4955,4955,0
20240819,154300,81189915,4955,4955,4955,4955,0
20240819,154200,81189915,4955,4955,4955,4955,0
20240819,154100,81189915,4955,4955,4955,4955,0
20240819,154000,81189915,4955,4955,4955,4955,0
20240819,153900,81189915,4955,4955,4955,4955,0
20240819,153800,81189915,4955,4955,4955,4955,0
20240819,153700,81189915,4955,4955,4955,4955,0
20240819,153600,81189915,4955,4955,4955,4955,0
20240819,153500,81189915,4955,4955,4955,4955,0
20240819,153400,81189915,4955,4955,4955,4955,0
20240819,153300,81189915,4955,4955,4955,4955,0
20240819,153200,81189915,4955,4955,4955,4955,0
20240819,153100,81189915,4955,4955,4955,4955,0
20240819,153000,81189915,4955,4955,4955,4955,531
20240819,152900,78558810,4955,4955,4955,4955,0
20240819,152800,78558810,4955,4955,4955,4955,0
20240819,152700,78558810,4955,4955,4955,4955,0
20240819,152600,78558810,4955,4955,4955,4955,0
20240819,152500,78558810,4955,4955,4955,4955,0
20240819,152400,78558810,4955,4955,4955,4955,0
20240819,152300,78558810,4955,4955,4955,4955,0
20240819,152200,78558810,4955,4955,4955,4955,0
20240819,152100,78558810,4955,4955,4955,4955,0
20240819,152000,78558810,4955,4955,4955,4955,0
20240819,151900,78558810,4955,4955,4955,4955,13
20240819,151800,78494395,4955,4955,4955,4955,0
20240819,151700,78494395,4955,4955,4955,4955,0
20240819,151600,78494395,4955,4955,4955,4955,0
20240819,151500,78494395,4955,4955,4955,4955,5
20240819,151400,78469620,4955,4895,4955,4860,588
20240819,151300,75600565,4930,4930,4930,4930,0
20240819,151200,75600565,4930,4930,4930,4930,0
20240819,151100,75600565,4930,4930,4930,4930,60
20240819,151000,75304765,4930,4930,4930,4930,0
20240819,150900,75304765,4930,4930,4930,4930,0
20240819,150800,75304765,4930,4930,4930,4930,0
20240819,150700,75304765,4930,4930,4930,4930,1
20240819,150600,75299835,4920,4920,4920,4920,0
20240819,150500,75299835,4920,4920,4920,4920,0
20240819,150400,75299835,4920,4920,4920,4920,46
20240819,150300,75073515,4920,4920,4920,4920,0
20240819,150200,75073515,4920,4920,4920,4920,0
20240819,150100,75073515,4920,4920,4920,4920,12
20240819,150000,75014475,4920,4920,4920,4920,89
20240819,145900,74576595,4920,4920,4920,4920,55
20240819,145800,74305995,4895,4920,4920,4895,805
20240819,145700,70362325,4900,4920,4920,4900,1486
20240819,145600,63075345,4915,4915,4915,4915,0
20240819,145500,63075345,4915,4915,4915,4915,0
20240819,145400,63075345,4915,4915,4915,4915,0
20240819,145300,63075345,4915,4920,4920,4915,423
20240819,145200,60994845,4920,4920,4920,4920,0
20240819,145100,60994845,4920,4920,4920,4920,0
20240819,145000,60994845,4920,4920,4920,4920,0
20240819,144900,60994845,4920,4920,4920,4920,0
20240819,144800,60994845,4920,4920,4920,4920,0
20240819,144700,60994845,4920,4930,4930,4920,45
20240819,144600,60773345,4925,4925,4925,4925,0
20240819,144500,60773345,4925,4925,4925,4925,0
20240819,144400,60773345,4925,4925,4925,4925,0
20240819,144300,60773345,4925,4925,4925,4925,0
20240819,144200,60773345,4925,4925,4925,4925,0
20240819,144100,60773345,4925,4925,4925,4925,30
20240819,144000,60625595,4925,4930,4930,4925,254
20240819,143900,59373520,4930,4930,4930,4930,0
20240819,143800,59373520,4930,4930,4930,4930,0
20240819,143700,59373520,4930,4930,4930,4930,0
20240819,143600,59373520,4930,4930,4930,4930,0
20240819,143500,59373520,4930,4930,4930,4930,0
20240819,143400,59373520,4930,4930,4930,4930,0
20240819,143300,59373520,4930,4930,4930,4930,0
20240819,143200,59373520,4930,4930,4930,4930,0
20240819,143100,59373520,4930,4930,4930,4930,0
20240819,143000,59373520,4930,4930,4930,4930,0
20240819,142900,59373520,4930,4930,4930,4930,0
20240819,142800,59373520,4930,4930,4930,4930,20
20240819,142700,59274920,4930,4935,4935,4930,10
20240819,142600,59225580,4930,4930,4930,4930,0
20240819,142500,59225580,4930,4935,4935,4930,712
20240819,142400,55714540,4970,4940,4970,4935,867
20240819,142300,51432210,4940,4940,4940,4940,0
20240819,142200,51432210,4940,4940,4940,4940,0
20240819,142100,51432210,4940,4940,4940,4940,0
20240819,142000,51432210,4940,4940,4940,4940,0
20240819,141900,51432210,4940,4940,4940,4940,0
20240819,141800,51432210,4940,4940,4940,4940,0
20240819,141700,51432210,4940,4940,4940,4940,0
20240819,141600,51432210,4940,4940,4940,4940,0
20240819,141500,51432210,4940,4940,4940,4940,0
20240819,141400,51432210,4940,4940,4940,4940,0
20240819,141300,51432210,4940,4940,4940,4940,0
20240819,141200,51432210,4940,4940,4940,4940,0
20240819,141100,51432210,4940,4945,4945,4940,50
20240819,141000,51185130,4940,4950,4950,4940,740
20240819,140900,47525885,4980,4980,4980,4980,0
20240819,140800,47525885,4980,4980,4980,4980,0
20240819,140700,47525885,4980,4980,4980,4980,0
20240819,140600,47525885,4980,4980,4980,4980,0
20240819,140500,47525885,4980,4980,4980,4980,0
20240819,140400,47525885,4980,4980,4980,4980,2
20240819,140300,47515925,4990,4990,4990,4990,0
20240819,140200,47515925,4990,4990,4990,4990,0
20240819,140100,47515925,4990,4990,4990,4990,0
20240819,140000,47515925,4990,4980,4990,4980,42
20240819,135900,47306750,4975,4975,4975,4975,0
20240819,135800,47306750,4975,4975,4975,4975,0
20240819,135700,47306750,4975,4975,4975,4975,0
20240819,135600,47306750,4975,4975,4975,4975,0
20240819,135500,47306750,4975,4975,4975,4975,0
20240819,135400,47306750,4975,4975,4975,4975,0
20240819,135300,47306750,4975,4975,4975,4975,0
20240819,135200,47306750,4975,4975,4975,4975,0
20240819,135100,47306750,4975,4975,4975,4975,0
20240819,135000,47306750,4975,4975,4975,4975,57
20240819,134900,47023175,4975,4975,4975,4975,0
20240819,134800,47023175,4975,4975,4975,4975,0
20240819,134700,47023175,4975,4975,4975,4975,0
20240819,134600,47023175,4975,4975,4975,4975,0
20240819,134500,47023175,4975,4975,4975,4975,0
20240819,134400,47023175,4975,4975,4975,4975,0
20240819,134300,47023175,4975,4975,4975,4975,0
20240819,134200,47023175,4975,4975,4975,4975,0
20240819,134100,47023175,4975,4975,4975,4975,0
20240819,134000,47023175,4975,4975,4975,4975,0
20240819,133900,47023175,4975,4975,4975,4975,0
20240819,133800,47023175,4975,4975,4975,4975,0
20240819,133700,47023175,4975,4975,4975,4975,0
20240819,133600,47023175,4975,4975,4975,4975,0
20240819,133500,47023175,4975,4975,4975,4975,0
20240819,133400,47023175,4975,4970,4975,4970,49
20240819,133300,46779640,4950,4950,4950,4950,0
20240819,133200,46779640,4950,4950,4950,4950,0
20240819,133100,46779640,4950,4950,4950,4950,0
20240819,133000,46779640,4950,4950,4950,4950,0
20240819,132900,46779640,4950,4950,4950,4950,0
20240819,132800,46779640,4950,4950,4950,4950,0
20240819,132700,46779640,4950,4950,4950,4950,0
20240819,132600,46779640,4950,4950,4950,4950,0
20240819,132500,46779640,4950,4950,4950,4950,0
20240819,132400,46779640,4950,4950,4950,4950,0
20240819,132300,46779640,4950,4950,4950,4950,0
20240819,132200,46779640,4950,4950,4950,4950,0
20240819,132100,46779640,4950,4950,4950,4950,0
20240819,132000,46779640,4950,4950,4950,4950,0
20240819,131900,46779640,4950,4950,4950,4950,0
20240819,131800,46779640,4950,4950,4950,4950,0
20240819,131700,46779640,4950,4950,4950,4950,0
20240819,131600,46779640,4950,4950,4950,4950,0
20240819,131500,46779640,4950,4950,4950,4950,0
20240819,131400,46779640,4950,4950,4950,4950,0
20240819,131300,46779640,4950,4950,4950,4950,0
20240819,131200,46779640,4950,4950,4950,4950,0
20240819,131100,46779640,4950,4950,4950,4950,0
20240819,131000,46779640,4950,4950,4950,4950,0
20240819,130900,46779640,4950,4950,4950,4950,0
20240819,130800,46779640,4950,4950,4950,4950,0
20240819,130700,46779640,4950,4950,4950,4950,0
20240819,130600,46779640,4950,4950,4950,4950,0
20240819,130500,46779640,4950,4950,4950,4950,0
20240819,130400,46779640,4950,4950,4950,4950,0
20240819,130300,46779640,4950,4950,4950,4950,0
20240819,130200,46779640,4950,4950,4950,4950,0
20240819,130100,46779640,4950,4950,4950,4950,0
20240819,130000,46779640,4950,4950,4950,4950,0
20240819,125900,46779640,4950,4950,4950,4950,35
20240819,125800,46606390,4950,4950,4950,4950,0
20240819,125700,46606390,4950,4950,4950,4950,0
20240819,125600,46606390,4950,4950,4950,4950,0
20240819,125500,46606390,4950,4950,4950,4950,0
20240819,125400,46606390,4950,4950,4950,4950,0
20240819,125300,46606390,4950,4950,4950,4950,29
20240819,125200,46462840,4965,4965,4965,4965,0
20240819,125100,46462840,4965,4965,4965,4965,0
20240819,125000,46462840,4965,4965,4965,4965,0
20240819,124900,46462840,4965,4965,4965,4965,0
20240819,124800,46462840,4965,4965,4965,4965,1
20240819,124700,46457875,4965,4965,4965,4965,0
20240819,124600,46457875,4965,4965,4965,4965,0
20240819,124500,46457875,4965,4965,4965,4965,6
20240819,124400,46428085,4965,4965,4965,4965,2
20240819,124300,46418155,4965,4965,4965,4965,3
20240819,124200,46403260,4965,4965,4965,4965,2
20240819,124100,46393330,4965,4965,4965,4965,3
20240819,124000,46378435,4950,4950,4950,4950,0
20240819,123900,46378435,4950,4950,4950,4950,0
20240819,123800,46378435,4950,4950,4950,4950,0
20240819,123700,46378435,4950,4950,4950,4950,0
20240819,123600,46378435,4950,4950,4950,4950,0
20240819,123500,46378435,4950,4950,4950,4950,0
20240819,123400,46378435,4950,4950,4950,4950,0
20240819,123300,46378435,4950,4950,4950,4950,120
20240819,123200,45784435,4950,4950,4950,4950,140
20240819,123100,45091435,4970,4970,4970,4970,39
20240819,123000,44897605,4975,4975,4975,4975,0
20240819,122900,44897605,4975,4975,4975,4975,0
20240819,122800,44897605,4975,4975,4975,4975,0
20240819,122700,44897605,4975,4975,4975,4975,0
20240819,122600,44897605,4975,4975,4975,4975,0
20240819,122500,44897605,4975,4975,4975,4975,0
20240819,122400,44897605,4975,4975,4975,4975,2
20240819,122300,44887655,4970,4965,4970,4965,645
20240819,122200,41682140,4955,4955,4955,4955,0
20240819,122100,41682140,4955,4955,4955,4955,0
20240819,122000,41682140,4955,4955,4955,4955,0
20240819,121900,41682140,4955,4955,4955,4955,0
20240819,121800,41682140,4955,4955,4955,4955,0
20240819,121700,41682140,4955,4960,4960,4955,20
20240819,121600,41583035,4960,4960,4960,4960,0
20240819,121500,41583035,4960,4960,4960,4960,0
20240819,121400,41583035,4960,4960,4960,4960,3
20240819,121300,41568155,4960,4960,4960,4960,0
20240819,121200,41568155,4960,4965,4965,4960,19
20240819,121100,41473905,4970,4970,4970,4970,0
20240819,121000,41473905,4970,4970,4970,4970,0
20240819,120900,41473905,4970,4970,4970,4970,0
20240819,120800,41473905,4970,4970,4970,4970,0
20240819,120700,41473905,4970,4970,4970,4970,0
20240819,120600,41473905,4970,4970,4970,4970,0
20240819,120500,41473905,4970,4970,4970,4970,0
20240819,120400,41473905,4970,4970,4970,4970,0
20240819,120300,41473905,4970,4970,4970,4970,0
20240819,120200,41473905,4970,4970,4970,4970,0
20240819,120100,41473905,4970,4970,4970,4970,0
20240819,120000,41473905,4970,4970,4970,4970,10
20240819,115900,41424205,4970,4970,4970,4970,0
20240819,115800,41424205,4970,4970,4970,4970,0
20240819,115700,41424205,4970,4970,4970,4970,0
20240819,115600,41424205,4970,4970,4970,4970,9
20240819,115500,41379475,4950,4950,4950,4950,3
20240819,115400,41364625,4950,4950,4950,4950,0
20240819,115300,41364625,4950,4950,4950,4950,0
20240819,115200,41364625,4950,4950,4950,4950,0
20240819,115100,41364625,4950,4950,4950,4950,0
20240819,115000,41364625,4950,4950,4950,4950,0
20240819,114900,41364625,4950,4950,4950,4950,0
20240819,114800,41364625,4950,4955,4955,4950,350
20240819,114700,39631740,4950,4950,4950,4950,0
20240819,114600,39631740,4950,4950,4950,4950,0
20240819,114500,39631740,4950,4950,4950,4950,0
20240819,114400,39631740,4950,4950,4950,4950,0
20240819,114300,39631740,4950,4975,4975,4950,226
20240819,114200,38511750,4990,4990,4990,4990,0
20240819,114100,38511750,4990,4990,4990,4990,0
20240819,114000,38511750,4990,4990,4990,4990,0
20240819,113900,38511750,4990,4990,4990,4990,10
20240819,113800,38461850,4975,4975,4975,4975,0
20240819,113700,38461850,4975,4975,4975,4975,0
20240819,113600,38461850,4975,4975,4975,4975,0
20240819,113500,38461850,4975,4975,4975,4975,0
20240819,113400,38461850,4975,4975,4975,4975,0
20240819,113300,38461850,4975,4975,4975,4975,0
20240819,113200,38461850,4975,4975,4975,4975,0
20240819,113100,38461850,4975,4975,4975,4975,0
20240819,113000,38461850,4975,4975,4975,4975,0
20240819,112900,38461850,4975,4975,4975,4975,0
20240819,112800,38461850,4975,4990,4990,4975,47
20240819,112700,38227515,4985,4985,4985,4985,0
20240819,112600,38227515,4985,4985,4985,4985,0
20240819,112500,38227515,4985,4985,4985,4985,0
20240819,112400,38227515,4985,4985,4985,4985,0
20240819,112300,38227515,4985,4985,4985,4985,0
20240819,112200,38227515,4985,4985,4985,4985,0
20240819,112100,38227515,4985,4985,4985,4985,0
20240819,112000,38227515,4985,4985,4985,4985,0
20240819,111900,38227515,4985,4985,4985,4985,0
20240819,111800,38227515,4985,4985,4985,4985,0
20240819,111700,38227515,4985,4985,4985,4985,0
20240819,111600,38227515,4985,4985,4985,4985,0
20240819,111500,38227515,4985,4985,4985,4985,0
20240819,111400,38227515,4985,4985,4985,4985,0
20240819,111300,38227515,4985,4985,4985,4985,0
20240819,111200,38227515,4985,4985,4985,4985,6
20240819,111100,38197605,4985,4985,4985,4985,14
20240819,111000,38127815,4985,4990,4990,4985,32
20240819,110900,37968235,4995,4995,4995,4995,0
20240819,110800,37968235,4995,4995,4995,4995,0
20240819,110700,37968235,4995,4995,4995,4995,0
20240819,110600,37968235,4995,4995,4995,4995,0
20240819,110500,37968235,4995,4995,4995,4995,0
20240819,110400,37968235,4995,4995,4995,4995,0
20240819,110300,37968235,4995,4995,4995,4995,0
20240819,110200,37968235,4995,4995,4995,4995,0
20240819,110100,37968235,4995,4995,4995,4995,0
20240819,110000,37968235,4995,4995,4995,4995,0
20240819,105900,37968235,4995,4995,4995,4995,0
20240819,105800,37968235,4995,4995,4995,4995,0
20240819,105700,37968235,4995,4995,4995,4995,1
20240819,105600,37963240,4995,4995,4995,4995,1
20240819,105500,37958245,4995,4995,4995,4995,1
20240819,105400,37953250,4995,4995,4995,4995,31
20240819,105300,37798405,4985,4985,4985,4985,0
20240819,105200,37798405,4985,4985,4985,4985,0
20240819,105100,37798405,4985,4985,4985,4985,0
20240819,105000,37798405,4985,4985,4985,4985,0
20240819,104900,37798405,4985,4985,4985,4985,0
20240819,104800,37798405,4985,4985,4985,4985,0
20240819,104700,37798405,4985,4985,4985,4985,0
20240819,104600,37798405,4985,4985,4985,4985,0
20240819,104500,37798405,4985,4985,4985,4985,0
20240819,104400,37798405,4985,4985,4985,4985,0
20240819,104300,37798405,4985,4985,4985,4985,1
20240819,104200,37793420,4985,4985,4985,4985,0
20240819,104100,37793420,4985,4985,4985,4985,50
20240819,104000,37544170,4985,4985,4985,4985,1
20240819,103900,37539185,4950,4950,4950,4950,8
20240819,103800,37499585,4950,4950,4950,4950,0
20240819,103700,37499585,4950,4950,4950,4950,0
20240819,103600,37499585,4950,4950,4950,4950,0
20240819,103500,37499585,4950,4950,4950,4950,0
20240819,103400,37499585,4950,4950,4950,4950,0
20240819,103300,37499585,4950,4950,4950,4950,0
20240819,103200,37499585,4950,4950,4950,4950,10
20240819,103100,37450085,4950,4950,4950,4950,113
20240819,103000,36890735,4950,4950,4950,4950,0
20240819,102900,36890735,4950,4950,4950,4950,0
20240819,102800,36890735,4950,4950,4950,4950,0
20240819,102700,36890735,4950,4950,4950,4950,0
20240819,102600,36890735,4950,4950,4950,4950,20
20240819,102500,36791735,4945,4945,4945,4945,0
20240819,102400,36791735,4945,4945,4945,4945,0
20240819,102300,36791735,4945,4945,4945,4945,0
20240819,102200,36791735,4945,4945,4945,4945,2
20240819,102100,36781845,4945,4945,4945,4945,0
20240819,102000,36781845,4945,4945,4945,4945,0
20240819,101900,36781845,4945,4945,4945,4945,0
20240819,101800,36781845,4945,4945,4945,4945,0
20240819,101700,36781845,4945,4945,4945,4945,0
20240819,101600,36781845,4945,4945,4945,4945,0
20240819,101500,36781845,4945,4945,4945,4945,0
20240819,101400,36781845,4945,5000,5030,4945,438
20240819,101300,34588535,5020,5020,5020,5020,0
20240819,101200,34588535,5020,4970,5020,4970,67
20240819,101100,34254955,4945,4945,4945,4945,0
20240819,101000,34254955,4945,4945,4945,4945,0
20240819,100900,34254955,4945,4945,4945,4945,107
20240819,100800,33725840,4940,4940,4940,4940,0
20240819,100700,33725840,4940,4940,4940,4940,0
20240819,100600,33725840,4940,4940,4940,4940,100
20240819,100500,33231840,4940,4940,4940,4940,0
20240819,100400,33231840,4940,4970,4970,4940,51
20240819,100300,32979020,4970,4970,4970,4970,1
20240819,100200,32974050,4970,4970,4970,4970,103
20240819,100100,32462140,5000,5000,5000,5000,200
20240819,100000,31462140,5000,5000,5000,5000,0
20240819,095900,31462140,5000,5000,5000,5000,20
20240819,095800,31362140,5020,5020,5020,5020,0
20240819,095700,31362140,5020,5020,5020,5020,0
20240819,095600,31362140,5020,5020,5020,5020,0
20240819,095500,31362140,5020,5020,5020,5020,0
20240819,095400,31362140,5020,5020,5020,5020,0
20240819,095300,31362140,5020,5020,5020,5020,0
20240819,095200,31362140,5020,5020,5020,5020,11
20240819,095100,31306920,5020,5020,5020,5020,0
20240819,095000,31306920,5020,5010,5020,5010,301
20240819,094900,29798900,5010,4980,5010,4980,303
20240819,094800,28288080,4995,4995,4995,4995,0
20240819,094700,28288080,4995,4995,4995,4995,0
20240819,094600,28288080,4995,4990,4995,4990,200
20240819,094500,27289580,4990,4990,4990,4990,0
20240819,094400,27289580,4990,4940,4990,4940,2
20240819,094300,27279650,4950,4950,4950,4950,0
20240819,094200,27279650,4950,4945,4990,4945,286
20240819,094100,25863095,4935,4935,4935,4935,0
20240819,094000,25863095,4935,4935,4935,4935,0
20240819,093900,25863095,4935,4935,4935,4935,143
20240819,093800,25157390,4945,4935,4945,4935,41
20240819,093700,24954680,4940,4940,4940,4940,0
20240819,093600,24954680,4940,4940,4940,4940,10
20240819,093500,24905280,4940,4940,4940,4940,1
20240819,093400,24900340,4940,4940,4940,4940,99
20240819,093300,24411280,4940,4945,4945,4940,2
20240819,093200,24401395,4940,4955,4955,4940,359
20240819,093100,22626205,4955,4995,4995,4955,29
20240819,093000,22482390,4995,4995,4995,4995,0
20240819,092900,22482390,4995,4995,4995,4995,0
20240819,092800,22482390,4995,4995,4995,4995,1
20240819,092700,22477395,4955,4955,4955,4955,1
20240819,092600,22472440,4995,4995,4995,4995,1
20240819,092500,22467445,4955,4950,4955,4950,844
20240819,092400,18285685,4955,4955,4955,4955,41
20240819,092300,18082530,4955,4955,4955,4955,0
20240819,092200,18082530,4955,4955,4955,4955,0
20240819,092100,18082530,4955,4955,4955,4955,1
20240819,092000,18077575,5010,5000,5010,5000,16
20240819,091900,17997555,4945,4950,4950,4945,676
20240819,091800,14654680,4950,4950,4950,4950,0
20240819,091700,14654680,4950,4950,4950,4950,0
20240819,091600,14654680,4950,4950,4950,4950,100
20240819,091500,14159680,5000,4945,5000,4945,41
20240819,091400,13954735,4950,4950,4950,4950,100
20240819,091300,13459735,4950,4950,4950,4950,0
20240819,091200,13459735,4950,4950,4950,4950,0
20240819,091100,13459735,4950,4970,4970,4950,1700
20240819,091000,5036100,4970,4970,4970,4970,2
20240819,090900,5026160,4965,4965,4965,4965,0
20240819,090800,5026160,4965,4990,5010,4950,559
20240819,090700,2248700,5010,5010,5010,5010,0
20240819,090600,2248700,5010,5010,5010,5010,0
20240819,090500,2248700,5010,5010,5010,5010,1
20240819,090400,2243690,4990,4990,4990,4990,0
20240819,090300,2243690,4990,4990,4990,4990,0
20240819,090200,2243690,4990,5000,5000,4990,46
20240819,090100,2013970,5000,5000,5000,5000,0
20240819,090000,2013970,5000,5010,5010,5000,400