KissMeData/155650/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,202200,216882990,3960,3960,3960,3960,698
20240816,202100,216882990,3960,3960,3960,3960,0
20240816,202000,216882990,3960,3960,3960,3960,0
20240816,201900,216882990,3960,3960,3960,3960,0
20240816,201800,216882990,3960,3960,3960,3960,0
20240816,201700,216882990,3960,3960,3960,3960,0
20240816,201600,216882990,3960,3960,3960,3960,0
20240816,201500,216882990,3960,3960,3960,3960,0
20240816,201400,216882990,3960,3960,3960,3960,0
20240816,201300,216882990,3960,3960,3960,3960,0
20240816,201200,216882990,3960,3960,3960,3960,0
20240816,201100,216882990,3960,3960,3960,3960,0
20240816,201000,216882990,3960,3960,3960,3960,0
20240816,200900,216882990,3960,3960,3960,3960,0
20240816,200800,216882990,3960,3960,3960,3960,0
20240816,200700,216882990,3960,3960,3960,3960,0
20240816,200600,216882990,3960,3960,3960,3960,0
20240816,200500,216882990,3960,3960,3960,3960,0
20240816,200400,216882990,3960,3960,3960,3960,0
20240816,200300,216882990,3960,3960,3960,3960,0
20240816,200200,216882990,3960,3960,3960,3960,0
20240816,200100,216882990,3960,3960,3960,3960,0
20240816,200000,216882990,3960,3960,3960,3960,0
20240816,195900,216882990,3960,3960,3960,3960,0
20240816,195800,216882990,3960,3960,3960,3960,0
20240816,195700,216882990,3960,3960,3960,3960,0
20240816,195600,216882990,3960,3960,3960,3960,0
20240816,195500,216882990,3960,3960,3960,3960,0
20240816,195400,216882990,3960,3960,3960,3960,0
20240816,195300,216882990,3960,3960,3960,3960,0
20240816,195200,216882990,3960,3960,3960,3960,698
20240816,195100,216882990,3960,3960,3960,3960,0
20240816,195000,216882990,3960,3960,3960,3960,0
20240816,194900,216882990,3960,3960,3960,3960,0
20240816,194800,216882990,3960,3960,3960,3960,0
20240816,194700,216882990,3960,3960,3960,3960,0
20240816,194600,216882990,3960,3960,3960,3960,0
20240816,194500,216882990,3960,3960,3960,3960,0
20240816,194400,216882990,3960,3960,3960,3960,0
20240816,194300,216882990,3960,3960,3960,3960,0
20240816,194200,216882990,3960,3960,3960,3960,0
20240816,194100,216882990,3960,3960,3960,3960,0
20240816,194000,216882990,3960,3960,3960,3960,0
20240816,193900,216882990,3960,3960,3960,3960,0
20240816,193800,216882990,3960,3960,3960,3960,0
20240816,193700,216882990,3960,3960,3960,3960,0
20240816,193600,216882990,3960,3960,3960,3960,0
20240816,193500,216882990,3960,3960,3960,3960,0
20240816,193400,216882990,3960,3960,3960,3960,0
20240816,193300,216882990,3960,3960,3960,3960,0
20240816,193200,216882990,3960,3960,3960,3960,0
20240816,193100,216882990,3960,3960,3960,3960,0
20240816,193000,216882990,3960,3960,3960,3960,0
20240816,192900,216882990,3960,3960,3960,3960,0
20240816,192800,216882990,3960,3960,3960,3960,0
20240816,192700,216882990,3960,3960,3960,3960,0
20240816,192600,216882990,3960,3960,3960,3960,0
20240816,192500,216882990,3960,3960,3960,3960,0
20240816,192400,216882990,3960,3960,3960,3960,0
20240816,192300,216882990,3960,3960,3960,3960,0
20240816,192200,216882990,3960,3960,3960,3960,698
20240816,192100,216882990,3960,3960,3960,3960,0
20240816,192000,216882990,3960,3960,3960,3960,0
20240816,191900,216882990,3960,3960,3960,3960,0
20240816,191800,216882990,3960,3960,3960,3960,0
20240816,191700,216882990,3960,3960,3960,3960,0
20240816,191600,216882990,3960,3960,3960,3960,0
20240816,191500,216882990,3960,3960,3960,3960,0
20240816,191400,216882990,3960,3960,3960,3960,0
20240816,191300,216882990,3960,3960,3960,3960,0
20240816,191200,216882990,3960,3960,3960,3960,0
20240816,191100,216882990,3960,3960,3960,3960,0
20240816,191000,216882990,3960,3960,3960,3960,0
20240816,190900,216882990,3960,3960,3960,3960,0
20240816,190800,216882990,3960,3960,3960,3960,0
20240816,190700,216882990,3960,3960,3960,3960,0
20240816,190600,216882990,3960,3960,3960,3960,0
20240816,190500,216882990,3960,3960,3960,3960,0
20240816,190400,216882990,3960,3960,3960,3960,0
20240816,190300,216882990,3960,3960,3960,3960,0
20240816,190200,216882990,3960,3960,3960,3960,0
20240816,190100,216882990,3960,3960,3960,3960,0
20240816,190000,216882990,3960,3960,3960,3960,0
20240816,185900,216882990,3960,3960,3960,3960,0
20240816,185800,216882990,3960,3960,3960,3960,0
20240816,185700,216882990,3960,3960,3960,3960,0
20240816,185600,216882990,3960,3960,3960,3960,0
20240816,185500,216882990,3960,3960,3960,3960,0
20240816,185400,216882990,3960,3960,3960,3960,0
20240816,185300,216882990,3960,3960,3960,3960,0
20240816,185200,216882990,3960,3960,3960,3960,698
20240816,185100,216882990,3960,3960,3960,3960,0
20240816,185000,216882990,3960,3960,3960,3960,0
20240816,184900,216882990,3960,3960,3960,3960,0
20240816,184800,216882990,3960,3960,3960,3960,0
20240816,184700,216882990,3960,3960,3960,3960,0
20240816,184600,216882990,3960,3960,3960,3960,0
20240816,184500,216882990,3960,3960,3960,3960,0
20240816,184400,216882990,3960,3960,3960,3960,0
20240816,184300,216882990,3960,3960,3960,3960,0
20240816,184200,216882990,3960,3960,3960,3960,0
20240816,184100,216882990,3960,3960,3960,3960,0
20240816,184000,216882990,3960,3960,3960,3960,0
20240816,183900,216882990,3960,3960,3960,3960,0
20240816,183800,216882990,3960,3960,3960,3960,0
20240816,183700,216882990,3960,3960,3960,3960,0
20240816,183600,216882990,3960,3960,3960,3960,0
20240816,183500,216882990,3960,3960,3960,3960,0
20240816,183400,216882990,3960,3960,3960,3960,0
20240816,183300,216882990,3960,3960,3960,3960,0
20240816,183200,216882990,3960,3960,3960,3960,0
20240816,183100,216882990,3960,3960,3960,3960,0
20240816,183000,216882990,3960,3960,3960,3960,0
20240816,182900,216882990,3960,3960,3960,3960,0
20240816,182800,216882990,3960,3960,3960,3960,0
20240816,182700,216882990,3960,3960,3960,3960,0
20240816,182600,216882990,3960,3960,3960,3960,0
20240816,182500,216882990,3960,3960,3960,3960,0
20240816,182400,216882990,3960,3960,3960,3960,0
20240816,182300,216882990,3960,3960,3960,3960,0
20240816,182200,216882990,3960,3960,3960,3960,698
20240816,182100,216882990,3960,3960,3960,3960,0
20240816,182000,216882990,3960,3960,3960,3960,0
20240816,181900,216882990,3960,3960,3960,3960,0
20240816,181800,216882990,3960,3960,3960,3960,0
20240816,181700,216882990,3960,3960,3960,3960,0
20240816,181600,216882990,3960,3960,3960,3960,0
20240816,181500,216882990,3960,3960,3960,3960,0
20240816,181400,216882990,3960,3960,3960,3960,0
20240816,181300,216882990,3960,3960,3960,3960,0
20240816,181200,216882990,3960,3960,3960,3960,0
20240816,181100,216882990,3960,3960,3960,3960,0
20240816,181000,216882990,3960,3960,3960,3960,0
20240816,180900,216882990,3960,3960,3960,3960,0
20240816,180800,216882990,3960,3960,3960,3960,0
20240816,180700,216882990,3960,3960,3960,3960,0
20240816,180600,216882990,3960,3960,3960,3960,0
20240816,180500,216882990,3960,3960,3960,3960,0
20240816,180400,216882990,3960,3960,3960,3960,0
20240816,180300,216882990,3960,3960,3960,3960,0
20240816,180200,216882990,3960,3960,3960,3960,0
20240816,180100,216882990,3960,3960,3960,3960,0
20240816,180000,216882990,3960,3960,3960,3960,0
20240816,175900,216882990,3960,3960,3960,3960,0
20240816,175800,216882990,3960,3960,3960,3960,0
20240816,175700,216882990,3960,3960,3960,3960,0
20240816,175600,216882990,3960,3960,3960,3960,0
20240816,175500,216882990,3960,3960,3960,3960,0
20240816,175400,216882990,3960,3960,3960,3960,0
20240816,175300,216882990,3960,3960,3960,3960,0
20240816,175200,216882990,3960,3960,3960,3960,698
20240816,175100,216882990,3960,3960,3960,3960,0
20240816,175000,216882990,3960,3960,3960,3960,0
20240816,174900,216882990,3960,3960,3960,3960,0
20240816,174800,216882990,3960,3960,3960,3960,0
20240816,174700,216882990,3960,3960,3960,3960,0
20240816,174600,216882990,3960,3960,3960,3960,0
20240816,174500,216882990,3960,3960,3960,3960,0
20240816,174400,216882990,3960,3960,3960,3960,0
20240816,174300,216882990,3960,3960,3960,3960,0
20240816,174200,216882990,3960,3960,3960,3960,0
20240816,174100,216882990,3960,3960,3960,3960,0
20240816,174000,216882990,3960,3960,3960,3960,0
20240816,173900,216882990,3960,3960,3960,3960,0
20240816,173800,216882990,3960,3960,3960,3960,0
20240816,173700,216882990,3960,3960,3960,3960,0
20240816,173600,216882990,3960,3960,3960,3960,0
20240816,173500,216882990,3960,3960,3960,3960,0
20240816,173400,216882990,3960,3960,3960,3960,0
20240816,173300,216882990,3960,3960,3960,3960,0
20240816,173200,216882990,3960,3960,3960,3960,0
20240816,173100,216882990,3960,3960,3960,3960,0
20240816,173000,216882990,3960,3960,3960,3960,0
20240816,172900,216882990,3960,3960,3960,3960,0
20240816,172800,216882990,3960,3960,3960,3960,0
20240816,172700,216882990,3960,3960,3960,3960,0
20240816,172600,216882990,3960,3960,3960,3960,0
20240816,172500,216882990,3960,3960,3960,3960,0
20240816,172400,216882990,3960,3960,3960,3960,0
20240816,172300,216882990,3960,3960,3960,3960,0
20240816,172200,216882990,3960,3960,3960,3960,698
20240816,172100,216882990,3960,3960,3960,3960,0
20240816,172000,216882990,3960,3960,3960,3960,0
20240816,171900,216882990,3960,3960,3960,3960,0
20240816,171800,216882990,3960,3960,3960,3960,0
20240816,171700,216882990,3960,3960,3960,3960,0
20240816,171600,216882990,3960,3960,3960,3960,0
20240816,171500,216882990,3960,3960,3960,3960,0
20240816,171400,216882990,3960,3960,3960,3960,0
20240816,171300,216882990,3960,3960,3960,3960,0
20240816,171200,216882990,3960,3960,3960,3960,0
20240816,171100,216882990,3960,3960,3960,3960,0
20240816,171000,216882990,3960,3960,3960,3960,0
20240816,170900,216882990,3960,3960,3960,3960,0
20240816,170800,216882990,3960,3960,3960,3960,0
20240816,170700,216882990,3960,3960,3960,3960,0
20240816,170600,216882990,3960,3960,3960,3960,0
20240816,170500,216882990,3960,3960,3960,3960,0
20240816,170400,216882990,3960,3960,3960,3960,0
20240816,170300,216882990,3960,3960,3960,3960,0
20240816,170200,216882990,3960,3960,3960,3960,0
20240816,170100,216882990,3960,3960,3960,3960,0
20240816,170000,216882990,3960,3960,3960,3960,0
20240816,165900,216882990,3960,3960,3960,3960,0
20240816,165800,216882990,3960,3960,3960,3960,0
20240816,165700,216882990,3960,3960,3960,3960,0
20240816,165600,216882990,3960,3960,3960,3960,0
20240816,165500,216882990,3960,3960,3960,3960,0
20240816,165400,216882990,3960,3960,3960,3960,0
20240816,165300,216882990,3960,3960,3960,3960,0
20240816,165200,216882990,3960,3960,3960,3960,698
20240816,165100,216882990,3960,3960,3960,3960,0
20240816,165000,216882990,3960,3960,3960,3960,0
20240816,164900,216882990,3960,3960,3960,3960,0
20240816,164800,216882990,3960,3960,3960,3960,0
20240816,164700,216882990,3960,3960,3960,3960,0
20240816,164600,216882990,3960,3960,3960,3960,0
20240816,164500,216882990,3960,3960,3960,3960,0
20240816,164400,216882990,3960,3960,3960,3960,0
20240816,164300,216882990,3960,3960,3960,3960,0
20240816,164200,216882990,3960,3960,3960,3960,0
20240816,164100,216882990,3960,3960,3960,3960,0
20240816,164000,216882990,3960,3960,3960,3960,0
20240816,163900,216882990,3960,3960,3960,3960,0
20240816,163800,216882990,3960,3960,3960,3960,0
20240816,163700,216882990,3960,3960,3960,3960,0
20240816,163600,216882990,3960,3960,3960,3960,0
20240816,163500,216882990,3960,3960,3960,3960,0
20240816,163400,216882990,3960,3960,3960,3960,0
20240816,163300,216882990,3960,3960,3960,3960,0
20240816,163200,216882990,3960,3960,3960,3960,0
20240816,163100,216882990,3960,3960,3960,3960,0
20240816,163000,216882990,3960,3960,3960,3960,0
20240816,162900,216882990,3960,3960,3960,3960,0
20240816,162800,216882990,3960,3960,3960,3960,0
20240816,162700,216882990,3960,3960,3960,3960,0
20240816,162600,216882990,3960,3960,3960,3960,0
20240816,162500,216882990,3960,3960,3960,3960,0
20240816,162400,216882990,3960,3960,3960,3960,0
20240816,162300,216882990,3960,3960,3960,3960,0
20240816,162200,216882990,3960,3960,3960,3960,698
20240816,162100,216882990,3960,3960,3960,3960,0
20240816,162000,216882990,3960,3960,3960,3960,0
20240816,161900,216882990,3960,3960,3960,3960,0
20240816,161800,216882990,3960,3960,3960,3960,0
20240816,161700,216882990,3960,3960,3960,3960,0
20240816,161600,216882990,3960,3960,3960,3960,0
20240816,161500,216882990,3960,3960,3960,3960,0
20240816,161400,216882990,3960,3960,3960,3960,0
20240816,161300,216882990,3960,3960,3960,3960,0
20240816,161200,216882990,3960,3960,3960,3960,0
20240816,161100,216882990,3960,3960,3960,3960,0
20240816,161000,216882990,3960,3960,3960,3960,0
20240816,160900,216882990,3960,3960,3960,3960,0
20240816,160800,216882990,3960,3960,3960,3960,0
20240816,160700,216882990,3960,3960,3960,3960,0
20240816,160600,216882990,3960,3960,3960,3960,0
20240816,160500,216882990,3960,3960,3960,3960,0
20240816,160400,216882990,3960,3960,3960,3960,0
20240816,160300,216882990,3960,3960,3960,3960,0
20240816,160200,216882990,3960,3960,3960,3960,0
20240816,160100,216882990,3960,3960,3960,3960,0
20240816,160000,216882990,3960,3960,3960,3960,0
20240816,155900,216882990,3960,3960,3960,3960,0
20240816,155800,216882990,3960,3960,3960,3960,0
20240816,155700,216882990,3960,3960,3960,3960,0
20240816,155600,216882990,3960,3960,3960,3960,0
20240816,155500,216882990,3960,3960,3960,3960,0
20240816,155400,216882990,3960,3960,3960,3960,0
20240816,155300,216882990,3960,3960,3960,3960,0
20240816,155200,216882990,3960,3960,3960,3960,698
20240816,155100,216882990,3960,3960,3960,3960,0
20240816,155000,216882990,3960,3960,3960,3960,0
20240816,154900,216882990,3960,3960,3960,3960,0
20240816,154800,216882990,3960,3960,3960,3960,0
20240816,154700,216882990,3960,3960,3960,3960,0
20240816,154600,216882990,3960,3960,3960,3960,0
20240816,154500,216882990,3960,3960,3960,3960,0
20240816,154400,216882990,3960,3960,3960,3960,0
20240816,154300,216882990,3960,3960,3960,3960,0
20240816,154200,216882990,3960,3960,3960,3960,0
20240816,154100,216882990,3960,3960,3960,3960,0
20240816,154000,216882990,3960,3960,3960,3960,0
20240816,153900,216882990,3960,3960,3960,3960,0
20240816,153800,216882990,3960,3960,3960,3960,0
20240816,153700,216882990,3960,3960,3960,3960,0
20240816,153600,216882990,3960,3960,3960,3960,0
20240816,153500,216882990,3960,3960,3960,3960,0
20240816,153400,216882990,3960,3960,3960,3960,0
20240816,153300,216882990,3960,3960,3960,3960,0
20240816,153200,216882990,3960,3960,3960,3960,0
20240816,153100,216882990,3960,3960,3960,3960,0
20240816,153000,216882990,3960,3960,3960,3960,698
20240816,152900,214118910,3960,3960,3960,3960,0
20240816,152800,214118910,3960,3960,3960,3960,0
20240816,152700,214118910,3960,3960,3960,3960,0
20240816,152600,214118910,3960,3960,3960,3960,0
20240816,152500,214118910,3960,3960,3960,3960,0
20240816,152400,214118910,3960,3960,3960,3960,0
20240816,152300,214118910,3960,3960,3960,3960,0
20240816,152200,214118910,3960,3960,3960,3960,0
20240816,152100,214118910,3960,3960,3960,3960,0
20240816,152000,214118910,3960,3960,3960,3960,0
20240816,151900,214118910,3960,3955,3960,3945,319
20240816,151800,212857810,3945,3945,3955,3945,45
20240816,151700,212680225,3950,3945,3950,3945,54
20240816,151600,212467190,3950,3950,3950,3950,1
20240816,151500,212463240,3950,3950,3950,3950,0
20240816,151400,212463240,3950,3950,3950,3950,0
20240816,151300,212463240,3950,3950,3950,3950,0
20240816,151200,212463240,3950,3950,3950,3950,0
20240816,151100,212463240,3950,3950,3950,3950,10
20240816,151000,212423740,3950,3950,3950,3950,0
20240816,150900,212423740,3950,3950,3950,3950,42
20240816,150800,212257840,3955,3955,3955,3955,0
20240816,150700,212257840,3955,3955,3955,3955,0
20240816,150600,212257840,3955,3955,3955,3955,0
20240816,150500,212257840,3955,3955,3955,3955,200
20240816,150400,211466840,3955,3955,3955,3955,0
20240816,150300,211466840,3955,3955,3955,3955,0
20240816,150200,211466840,3955,3955,3955,3955,0
20240816,150100,211466840,3955,3955,3955,3955,0
20240816,150000,211466840,3955,3955,3955,3955,0
20240816,145900,211466840,3955,3955,3955,3955,0
20240816,145800,211466840,3955,3955,3955,3955,0
20240816,145700,211466840,3955,3955,3955,3955,1
20240816,145600,211462885,3960,3960,3960,3960,0
20240816,145500,211462885,3960,3960,3960,3960,0
20240816,145400,211462885,3960,3960,3960,3960,0
20240816,145300,211462885,3960,3960,3960,3960,0
20240816,145200,211462885,3960,3960,3960,3960,0
20240816,145100,211462885,3960,3960,3960,3960,200
20240816,145000,210670885,3960,3960,3960,3960,0
20240816,144900,210670885,3960,3960,3960,3960,0
20240816,144800,210670885,3960,3960,3960,3960,0
20240816,144700,210670885,3960,3960,3960,3960,0
20240816,144600,210670885,3960,3960,3960,3960,0
20240816,144500,210670885,3960,3960,3960,3960,0
20240816,144400,210670885,3960,3960,3960,3960,1
20240816,144300,210666925,3955,3955,3955,3955,0
20240816,144200,210666925,3955,3955,3955,3955,0
20240816,144100,210666925,3955,3955,3955,3955,1
20240816,144000,210662970,3940,3940,3940,3940,5
20240816,143900,210643270,3955,3955,3955,3955,0
20240816,143800,210643270,3955,3955,3955,3955,0
20240816,143700,210643270,3955,3955,3955,3955,0
20240816,143600,210643270,3955,3955,3955,3955,0
20240816,143500,210643270,3955,3955,3955,3955,1
20240816,143400,210639315,3950,3950,3950,3950,200
20240816,143300,209849315,3955,3955,3955,3955,0
20240816,143200,209849315,3955,3945,3955,3945,280
20240816,143100,208744560,3945,3945,3945,3945,0
20240816,143000,208744560,3945,3945,3945,3945,1
20240816,142900,208740615,3940,3940,3940,3940,0
20240816,142800,208740615,3940,3940,3940,3940,0
20240816,142700,208740615,3940,3940,3940,3940,0
20240816,142600,208740615,3940,3940,3940,3940,0
20240816,142500,208740615,3940,3940,3940,3940,0
20240816,142400,208740615,3940,3940,3940,3940,0
20240816,142300,208740615,3940,3940,3940,3940,0
20240816,142200,208740615,3940,3940,3940,3940,0
20240816,142100,208740615,3940,3940,3940,3940,0
20240816,142000,208740615,3940,3940,3940,3940,227
20240816,141900,207846235,3940,3940,3940,3940,100
20240816,141800,207452235,3940,3940,3940,3940,0
20240816,141700,207452235,3940,3940,3940,3940,0
20240816,141600,207452235,3940,3940,3940,3940,100
20240816,141500,207058235,3940,3940,3940,3940,5
20240816,141400,207038535,3930,3930,3930,3930,100
20240816,141300,206645535,3945,3945,3945,3945,0
20240816,141200,206645535,3945,3945,3945,3945,0
20240816,141100,206645535,3945,3945,3945,3945,0
20240816,141000,206645535,3945,3945,3945,3945,0
20240816,140900,206645535,3945,3945,3945,3945,0
20240816,140800,206645535,3945,3945,3945,3945,0
20240816,140700,206645535,3945,3945,3945,3945,0
20240816,140600,206645535,3945,3945,3945,3945,0
20240816,140500,206645535,3945,3945,3945,3945,0
20240816,140400,206645535,3945,3945,3945,3945,0
20240816,140300,206645535,3945,3945,3945,3945,0
20240816,140200,206645535,3945,3945,3945,3945,0
20240816,140100,206645535,3945,3945,3945,3945,0
20240816,140000,206645535,3945,3945,3945,3945,0
20240816,135900,206645535,3945,3945,3945,3945,0
20240816,135800,206645535,3945,3945,3945,3945,0
20240816,135700,206645535,3945,3945,3945,3945,10
20240816,135600,206606085,3945,3945,3945,3945,0
20240816,135500,206606085,3945,3945,3945,3945,0
20240816,135400,206606085,3945,3945,3945,3945,0
20240816,135300,206606085,3945,3945,3945,3945,0
20240816,135200,206606085,3945,3945,3945,3945,0
20240816,135100,206606085,3945,3945,3945,3945,0
20240816,135000,206606085,3945,3945,3945,3945,0
20240816,134900,206606085,3945,3945,3945,3945,0
20240816,134800,206606085,3945,3945,3945,3945,0
20240816,134700,206606085,3945,3945,3945,3945,0
20240816,134600,206606085,3945,3945,3945,3945,0
20240816,134500,206606085,3945,3945,3945,3945,0
20240816,134400,206606085,3945,3945,3945,3945,0
20240816,134300,206606085,3945,3945,3945,3945,0
20240816,134200,206606085,3945,3945,3945,3945,0
20240816,134100,206606085,3945,3945,3945,3945,0
20240816,134000,206606085,3945,3940,3945,3940,333
20240816,133900,205293210,3940,3940,3940,3940,0
20240816,133800,205293210,3940,3940,3940,3940,0
20240816,133700,205293210,3940,3940,3940,3940,0
20240816,133600,205293210,3940,3940,3940,3940,0
20240816,133500,205293210,3940,3940,3940,3940,0
20240816,133400,205293210,3940,3940,3940,3940,0
20240816,133300,205293210,3940,3940,3940,3940,0
20240816,133200,205293210,3940,3940,3940,3940,0
20240816,133100,205293210,3940,3940,3940,3940,1
20240816,133000,205289270,3940,3940,3940,3940,0
20240816,132900,205289270,3940,3935,3940,3935,194
20240816,132800,204525875,3940,3940,3940,3940,0
20240816,132700,204525875,3940,3940,3940,3940,0
20240816,132600,204525875,3940,3940,3940,3940,0
20240816,132500,204525875,3940,3940,3940,3940,0
20240816,132400,204525875,3940,3940,3940,3940,0
20240816,132300,204525875,3940,3940,3940,3940,0
20240816,132200,204525875,3940,3940,3940,3940,3
20240816,132100,204514055,3940,3940,3940,3940,0
20240816,132000,204514055,3940,3940,3940,3940,0
20240816,131900,204514055,3940,3940,3940,3940,0
20240816,131800,204514055,3940,3940,3940,3940,0
20240816,131700,204514055,3940,3940,3940,3940,0
20240816,131600,204514055,3940,3940,3940,3940,502
20240816,131500,202536175,3940,3940,3940,3940,0
20240816,131400,202536175,3940,3940,3940,3940,0
20240816,131300,202536175,3940,3940,3940,3940,0
20240816,131200,202536175,3940,3940,3940,3940,0
20240816,131100,202536175,3940,3940,3940,3940,0
20240816,131000,202536175,3940,3935,3940,3935,3
20240816,130900,202524365,3935,3935,3935,3935,500
20240816,130800,200556865,3935,3935,3935,3935,1
20240816,130700,200552930,3930,3925,3930,3925,1135
20240816,130600,196093175,3925,3920,3925,3920,8
20240816,130500,196061810,3925,3925,3925,3925,0
20240816,130400,196061810,3925,3925,3930,3910,7005
20240816,130300,168664760,3925,3925,3925,3925,161
20240816,130200,168032835,3915,3915,3915,3915,0
20240816,130100,168032835,3915,3915,3915,3915,0
20240816,130000,168032835,3915,3915,3915,3915,7
20240816,125900,168005430,3930,3930,3930,3930,0
20240816,125800,168005430,3930,3930,3930,3930,0
20240816,125700,168005430,3930,3930,3930,3930,0
20240816,125600,168005430,3930,3930,3930,3930,0
20240816,125500,168005430,3930,3930,3930,3930,1
20240816,125400,168001500,3925,3925,3925,3925,1180
20240816,125300,163370000,3915,3915,3915,3915,80
20240816,125200,163056800,3925,3925,3925,3925,0
20240816,125100,163056800,3925,3925,3925,3925,0
20240816,125000,163056800,3925,3925,3925,3925,0
20240816,124900,163056800,3925,3925,3925,3925,0
20240816,124800,163056800,3925,3925,3925,3925,0
20240816,124700,163056800,3925,3925,3925,3925,0
20240816,124600,163056800,3925,3925,3925,3925,1
20240816,124500,163052875,3915,3915,3915,3915,0
20240816,124400,163052875,3915,3915,3915,3915,0
20240816,124300,163052875,3915,3915,3915,3915,0
20240816,124200,163052875,3915,3915,3915,3915,0
20240816,124100,163052875,3915,3915,3915,3915,17
20240816,124000,162986320,3925,3925,3925,3925,1
20240816,123900,162982395,3925,3925,3925,3925,0
20240816,123800,162982395,3925,3925,3925,3925,0
20240816,123700,162982395,3925,3925,3925,3925,0
20240816,123600,162982395,3925,3925,3925,3925,0
20240816,123500,162982395,3925,3925,3925,3925,187
20240816,123400,162248420,3930,3930,3930,3930,0
20240816,123300,162248420,3930,3930,3930,3930,0
20240816,123200,162248420,3930,3930,3930,3930,2
20240816,123100,162240560,3930,3925,3930,3915,1932
20240816,123000,154669665,3925,3925,3925,3925,100
20240816,122900,154277165,3935,3935,3935,3935,80
20240816,122800,153962365,3935,3935,3935,3935,0
20240816,122700,153962365,3935,3935,3935,3935,0
20240816,122600,153962365,3935,3935,3935,3935,1
20240816,122500,153958430,3925,3940,3940,3925,1621
20240816,122400,147595990,3935,3935,3935,3935,0
20240816,122300,147595990,3935,3935,3935,3935,0
20240816,122200,147595990,3935,3935,3935,3935,0
20240816,122100,147595990,3935,3935,3935,3935,0
20240816,122000,147595990,3935,3935,3935,3935,0
20240816,121900,147595990,3935,3935,3935,3935,0
20240816,121800,147595990,3935,3935,3935,3935,0
20240816,121700,147595990,3935,3935,3935,3935,161
20240816,121600,146962455,3940,3940,3940,3940,1
20240816,121500,146958515,3930,3930,3930,3930,0
20240816,121400,146958515,3930,3930,3930,3930,0
20240816,121300,146958515,3930,3930,3930,3930,305
20240816,121200,145759865,3945,3945,3945,3945,0
20240816,121100,145759865,3945,3945,3945,3945,0
20240816,121000,145759865,3945,3945,3945,3945,0
20240816,120900,145759865,3945,3945,3945,3945,0
20240816,120800,145759865,3945,3945,3945,3945,5
20240816,120700,145740140,3950,3950,3950,3950,0
20240816,120600,145740140,3950,3950,3950,3950,0
20240816,120500,145740140,3950,3950,3950,3950,0
20240816,120400,145740140,3950,3950,3950,3950,0
20240816,120300,145740140,3950,3950,3950,3950,0
20240816,120200,145740140,3950,3950,3950,3950,0
20240816,120100,145740140,3950,3950,3950,3950,0
20240816,120000,145740140,3950,3950,3950,3950,0
20240816,115900,145740140,3950,3950,3950,3950,0
20240816,115800,145740140,3950,3950,3950,3950,0
20240816,115700,145740140,3950,3950,3950,3950,0
20240816,115600,145740140,3950,3950,3950,3950,0
20240816,115500,145740140,3950,3950,3950,3950,0
20240816,115400,145740140,3950,3950,3950,3950,0
20240816,115300,145740140,3950,3950,3950,3950,0
20240816,115200,145740140,3950,3950,3950,3950,0
20240816,115100,145740140,3950,3950,3950,3950,0
20240816,115000,145740140,3950,3950,3950,3950,0
20240816,114900,145740140,3950,3950,3950,3950,0
20240816,114800,145740140,3950,3950,3950,3950,0
20240816,114700,145740140,3950,3950,3950,3950,1
20240816,114600,145736190,3930,3930,3930,3930,1020
20240816,114500,141727590,3930,3930,3930,3930,817
20240816,114400,138516780,3950,3950,3950,3950,0
20240816,114300,138516780,3950,3950,3950,3950,0
20240816,114200,138516780,3950,3950,3950,3950,0
20240816,114100,138516780,3950,3950,3950,3950,0
20240816,114000,138516780,3950,3950,3950,3950,0
20240816,113900,138516780,3950,3950,3950,3950,0
20240816,113800,138516780,3950,3950,3950,3950,1
20240816,113700,138512830,3950,3950,3950,3950,0
20240816,113600,138512830,3950,3950,3950,3950,0
20240816,113500,138512830,3950,3950,3950,3950,0
20240816,113400,138512830,3950,3930,3950,3930,301
20240816,113300,137329880,3955,3955,3955,3955,0
20240816,113200,137329880,3955,3955,3955,3955,0
20240816,113100,137329880,3955,3955,3955,3955,0
20240816,113000,137329880,3955,3950,3955,3915,12103
20240816,112900,89825255,3930,3950,3950,3930,2001
20240816,112800,81960500,3935,3940,3940,3935,1410
20240816,112700,76409145,3955,3955,3955,3955,0
20240816,112600,76409145,3955,3955,3955,3955,0
20240816,112500,76409145,3955,3955,3955,3955,0
20240816,112400,76409145,3955,3955,3955,3955,0
20240816,112300,76409145,3955,3955,3955,3955,0
20240816,112200,76409145,3955,3955,3955,3955,0
20240816,112100,76409145,3955,3955,3955,3955,0
20240816,112000,76409145,3955,3955,3955,3955,0
20240816,111900,76409145,3955,3955,3955,3955,0
20240816,111800,76409145,3955,3955,3955,3955,0
20240816,111700,76409145,3955,3955,3955,3955,0
20240816,111600,76409145,3955,3955,3955,3955,0
20240816,111500,76409145,3955,3955,3955,3955,0
20240816,111400,76409145,3955,3955,3955,3955,0
20240816,111300,76409145,3955,3955,3955,3955,0
20240816,111200,76409145,3955,3955,3955,3955,1
20240816,111100,76405190,3945,3945,3945,3945,0
20240816,111000,76405190,3945,3945,3945,3945,403
20240816,110900,74815355,3955,3955,3955,3955,0
20240816,110800,74815355,3955,3955,3955,3955,0
20240816,110700,74815355,3955,3955,3955,3955,0
20240816,110600,74815355,3955,3955,3955,3955,0
20240816,110500,74815355,3955,3955,3955,3955,0
20240816,110400,74815355,3955,3955,3955,3955,0
20240816,110300,74815355,3955,3955,3955,3955,0
20240816,110200,74815355,3955,3955,3955,3955,0
20240816,110100,74815355,3955,3955,3955,3955,0
20240816,110000,74815355,3955,3955,3955,3955,0
20240816,105900,74815355,3955,3955,3955,3955,0
20240816,105800,74815355,3955,3955,3955,3955,0
20240816,105700,74815355,3955,3955,3955,3955,0
20240816,105600,74815355,3955,3955,3955,3955,0
20240816,105500,74815355,3955,3955,3955,3955,0
20240816,105400,74815355,3955,3955,3955,3955,0
20240816,105300,74815355,3955,3955,3955,3955,0
20240816,105200,74815355,3955,3955,3955,3955,0
20240816,105100,74815355,3955,3940,3955,3940,11
20240816,105000,74771865,3960,3960,3960,3960,0
20240816,104900,74771865,3960,3960,3960,3960,0
20240816,104800,74771865,3960,3960,3960,3960,0
20240816,104700,74771865,3960,3960,3960,3960,0
20240816,104600,74771865,3960,3960,3960,3960,0
20240816,104500,74771865,3960,3960,3960,3960,0
20240816,104400,74771865,3960,3960,3960,3960,0
20240816,104300,74771865,3960,3960,3960,3960,0
20240816,104200,74771865,3960,3960,3960,3960,0
20240816,104100,74771865,3960,3960,3960,3960,0
20240816,104000,74771865,3960,3960,3960,3960,0
20240816,103900,74771865,3960,3960,3960,3960,0
20240816,103800,74771865,3960,3960,3960,3960,0
20240816,103700,74771865,3960,3960,3960,3960,0
20240816,103600,74771865,3960,3960,3960,3960,0
20240816,103500,74771865,3960,3960,3960,3960,0
20240816,103400,74771865,3960,3960,3960,3960,0
20240816,103300,74771865,3960,3960,3960,3960,1
20240816,103200,74767905,3935,3935,3935,3935,0
20240816,103100,74767905,3935,3940,3940,3935,2325
20240816,103000,65611545,3940,3940,3940,3940,0
20240816,102900,65611545,3940,3940,3940,3940,3
20240816,102800,65599725,3945,3945,3945,3945,3
20240816,102700,65587890,3950,3950,3950,3950,0
20240816,102600,65587890,3950,3950,3950,3950,0
20240816,102500,65587890,3950,3955,3955,3950,3
20240816,102400,65576035,3955,3950,3955,3950,8
20240816,102300,65544400,3960,3960,3960,3960,0
20240816,102200,65544400,3960,3960,3960,3960,0
20240816,102100,65544400,3960,3960,3960,3960,0
20240816,102000,65544400,3960,3960,3960,3960,0
20240816,101900,65544400,3960,3960,3960,3960,0
20240816,101800,65544400,3960,3960,3960,3960,0
20240816,101700,65544400,3960,3960,3960,3960,0
20240816,101600,65544400,3960,3960,3960,3960,1
20240816,101500,65540440,3940,3940,3940,3940,100
20240816,101400,65146440,3960,3960,3960,3960,0
20240816,101300,65146440,3960,3960,3960,3960,0
20240816,101200,65146440,3960,3960,3960,3960,1
20240816,101100,65142480,3940,3940,3940,3940,0
20240816,101000,65142480,3940,3940,3940,3940,0
20240816,100900,65142480,3940,3940,3940,3940,0
20240816,100800,65142480,3940,3945,3945,3940,15
20240816,100700,65083325,3960,3960,3960,3960,0
20240816,100600,65083325,3960,3960,3960,3960,1
20240816,100500,65079365,3940,3940,3940,3940,2
20240816,100400,65071485,3960,3960,3960,3960,1
20240816,100300,65067525,3960,3960,3960,3960,0
20240816,100200,65067525,3960,3960,3960,3960,0
20240816,100100,65067525,3960,3960,3960,3960,94
20240816,100000,64695285,3960,3960,3960,3960,0
20240816,095900,64695285,3960,3960,3960,3960,0
20240816,095800,64695285,3960,3960,3960,3960,0
20240816,095700,64695285,3960,3960,3960,3960,0
20240816,095600,64695285,3960,3960,3960,3960,0
20240816,095500,64695285,3960,3960,3960,3960,0
20240816,095400,64695285,3960,3950,3960,3950,37
20240816,095300,64549085,3960,3960,3960,3960,2
20240816,095200,64541165,3960,3960,3960,3960,0
20240816,095100,64541165,3960,3960,3960,3960,1
20240816,095000,64537205,3960,3960,3960,3960,0
20240816,094900,64537205,3960,3960,3960,3960,5
20240816,094800,64517405,3960,3960,3960,3960,0
20240816,094700,64517405,3960,3960,3960,3960,1
20240816,094600,64513445,3940,3940,3940,3940,1088
20240816,094500,60226725,3940,3945,3945,3935,591
20240816,094400,57898985,3945,3945,3945,3945,0
20240816,094300,57898985,3945,3945,3945,3945,0
20240816,094200,57898985,3945,3945,3945,3945,0
20240816,094100,57898985,3945,3945,3945,3945,0
20240816,094000,57898985,3945,3945,3945,3945,0
20240816,093900,57898985,3945,3945,3945,3945,0
20240816,093800,57898985,3945,3940,3945,3940,32
20240816,093700,57772750,3945,3945,3945,3945,301
20240816,093600,56585305,3955,3955,3955,3955,0
20240816,093500,56585305,3955,3955,3955,3955,1
20240816,093400,56581350,3960,3950,3960,3950,2
20240816,093300,56573440,3950,3950,3950,3950,1000
20240816,093200,52623440,3950,3950,3950,3950,0
20240816,093100,52623440,3950,3950,3950,3950,0
20240816,093000,52623440,3950,3950,3950,3950,0
20240816,092900,52623440,3950,3950,3950,3950,0
20240816,092800,52623440,3950,3950,3950,3950,1
20240816,092700,52619490,3950,3950,3950,3950,0
20240816,092600,52619490,3950,3950,3950,3950,0
20240816,092500,52619490,3950,3950,3950,3950,0
20240816,092400,52619490,3950,3950,3950,3950,0
20240816,092300,52619490,3950,3950,3950,3950,0
20240816,092200,52619490,3950,3950,3950,3950,0
20240816,092100,52619490,3950,3950,3950,3950,18
20240816,092000,52548390,3940,3940,3940,3940,1
20240816,091900,52544450,3950,3950,3950,3950,0
20240816,091800,52544450,3950,3950,3950,3950,0
20240816,091700,52544450,3950,3935,3950,3930,461
20240816,091600,50731580,3950,3955,3955,3935,77
20240816,091500,50427795,3960,3945,3960,3930,8290
20240816,091400,17795390,3965,3965,3965,3965,0
20240816,091300,17795390,3965,3965,3965,3965,0
20240816,091200,17795390,3965,3965,3965,3965,0
20240816,091100,17795390,3965,3955,3975,3945,75
20240816,091000,17498775,3950,3975,3975,3950,954
20240816,090900,13729955,3980,3970,3980,3955,297
20240816,090800,12552980,3970,3970,3970,3970,149
20240816,090700,11961450,3970,3955,3970,3955,64
20240816,090600,11707480,3970,3965,3970,3965,230
20240816,090500,10795525,3965,3955,3965,3955,323
20240816,090400,9515090,3970,3970,3970,3970,50
20240816,090300,9316590,3970,3965,3970,3965,201
20240816,090200,8519120,3970,3970,3970,3970,0
20240816,090100,8519120,3970,3970,3970,3970,1
20240816,090000,8515150,3965,3970,3970,3960,2060