KissMeData/155650/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,202300,184134585,3935,3935,3935,3935,1656
20240819,202200,184134585,3935,3935,3935,3935,0
20240819,202100,184134585,3935,3935,3935,3935,0
20240819,202000,184134585,3935,3935,3935,3935,0
20240819,201900,184134585,3935,3935,3935,3935,0
20240819,201800,184134585,3935,3935,3935,3935,0
20240819,201700,184134585,3935,3935,3935,3935,0
20240819,201600,184134585,3935,3935,3935,3935,0
20240819,201500,184134585,3935,3935,3935,3935,0
20240819,201400,184134585,3935,3935,3935,3935,0
20240819,201300,184134585,3935,3935,3935,3935,0
20240819,201200,184134585,3935,3935,3935,3935,0
20240819,201100,184134585,3935,3935,3935,3935,0
20240819,201000,184134585,3935,3935,3935,3935,0
20240819,200900,184134585,3935,3935,3935,3935,0
20240819,200800,184134585,3935,3935,3935,3935,0
20240819,200700,184134585,3935,3935,3935,3935,0
20240819,200600,184134585,3935,3935,3935,3935,0
20240819,200500,184134585,3935,3935,3935,3935,0
20240819,200400,184134585,3935,3935,3935,3935,0
20240819,200300,184134585,3935,3935,3935,3935,0
20240819,200200,184134585,3935,3935,3935,3935,0
20240819,200100,184134585,3935,3935,3935,3935,0
20240819,200000,184134585,3935,3935,3935,3935,0
20240819,195900,184134585,3935,3935,3935,3935,0
20240819,195800,184134585,3935,3935,3935,3935,0
20240819,195700,184134585,3935,3935,3935,3935,0
20240819,195600,184134585,3935,3935,3935,3935,0
20240819,195500,184134585,3935,3935,3935,3935,0
20240819,195400,184134585,3935,3935,3935,3935,0
20240819,195300,184134585,3935,3935,3935,3935,1656
20240819,195200,184134585,3935,3935,3935,3935,0
20240819,195100,184134585,3935,3935,3935,3935,0
20240819,195000,184134585,3935,3935,3935,3935,0
20240819,194900,184134585,3935,3935,3935,3935,0
20240819,194800,184134585,3935,3935,3935,3935,0
20240819,194700,184134585,3935,3935,3935,3935,0
20240819,194600,184134585,3935,3935,3935,3935,0
20240819,194500,184134585,3935,3935,3935,3935,0
20240819,194400,184134585,3935,3935,3935,3935,0
20240819,194300,184134585,3935,3935,3935,3935,0
20240819,194200,184134585,3935,3935,3935,3935,0
20240819,194100,184134585,3935,3935,3935,3935,0
20240819,194000,184134585,3935,3935,3935,3935,0
20240819,193900,184134585,3935,3935,3935,3935,0
20240819,193800,184134585,3935,3935,3935,3935,0
20240819,193700,184134585,3935,3935,3935,3935,0
20240819,193600,184134585,3935,3935,3935,3935,0
20240819,193500,184134585,3935,3935,3935,3935,0
20240819,193400,184134585,3935,3935,3935,3935,0
20240819,193300,184134585,3935,3935,3935,3935,0
20240819,193200,184134585,3935,3935,3935,3935,0
20240819,193100,184134585,3935,3935,3935,3935,0
20240819,193000,184134585,3935,3935,3935,3935,0
20240819,192900,184134585,3935,3935,3935,3935,0
20240819,192800,184134585,3935,3935,3935,3935,0
20240819,192700,184134585,3935,3935,3935,3935,0
20240819,192600,184134585,3935,3935,3935,3935,0
20240819,192500,184134585,3935,3935,3935,3935,0
20240819,192400,184134585,3935,3935,3935,3935,0
20240819,192300,184134585,3935,3935,3935,3935,1656
20240819,192200,184134585,3935,3935,3935,3935,0
20240819,192100,184134585,3935,3935,3935,3935,0
20240819,192000,184134585,3935,3935,3935,3935,0
20240819,191900,184134585,3935,3935,3935,3935,0
20240819,191800,184134585,3935,3935,3935,3935,0
20240819,191700,184134585,3935,3935,3935,3935,0
20240819,191600,184134585,3935,3935,3935,3935,0
20240819,191500,184134585,3935,3935,3935,3935,0
20240819,191400,184134585,3935,3935,3935,3935,0
20240819,191300,184134585,3935,3935,3935,3935,0
20240819,191200,184134585,3935,3935,3935,3935,0
20240819,191100,184134585,3935,3935,3935,3935,0
20240819,191000,184134585,3935,3935,3935,3935,0
20240819,190900,184134585,3935,3935,3935,3935,0
20240819,190800,184134585,3935,3935,3935,3935,0
20240819,190700,184134585,3935,3935,3935,3935,0
20240819,190600,184134585,3935,3935,3935,3935,0
20240819,190500,184134585,3935,3935,3935,3935,0
20240819,190400,184134585,3935,3935,3935,3935,0
20240819,190300,184134585,3935,3935,3935,3935,0
20240819,190200,184134585,3935,3935,3935,3935,0
20240819,190100,184134585,3935,3935,3935,3935,0
20240819,190000,184134585,3935,3935,3935,3935,0
20240819,185900,184134585,3935,3935,3935,3935,0
20240819,185800,184134585,3935,3935,3935,3935,0
20240819,185700,184134585,3935,3935,3935,3935,0
20240819,185600,184134585,3935,3935,3935,3935,0
20240819,185500,184134585,3935,3935,3935,3935,0
20240819,185400,184134585,3935,3935,3935,3935,0
20240819,185300,184134585,3935,3935,3935,3935,1656
20240819,185200,184134585,3935,3935,3935,3935,0
20240819,185100,184134585,3935,3935,3935,3935,0
20240819,185000,184134585,3935,3935,3935,3935,0
20240819,184900,184134585,3935,3935,3935,3935,0
20240819,184800,184134585,3935,3935,3935,3935,0
20240819,184700,184134585,3935,3935,3935,3935,0
20240819,184600,184134585,3935,3935,3935,3935,0
20240819,184500,184134585,3935,3935,3935,3935,0
20240819,184400,184134585,3935,3935,3935,3935,0
20240819,184300,184134585,3935,3935,3935,3935,0
20240819,184200,184134585,3935,3935,3935,3935,0
20240819,184100,184134585,3935,3935,3935,3935,0
20240819,184000,184134585,3935,3935,3935,3935,0
20240819,183900,184134585,3935,3935,3935,3935,0
20240819,183800,184134585,3935,3935,3935,3935,0
20240819,183700,184134585,3935,3935,3935,3935,0
20240819,183600,184134585,3935,3935,3935,3935,0
20240819,183500,184134585,3935,3935,3935,3935,0
20240819,183400,184134585,3935,3935,3935,3935,0
20240819,183300,184134585,3935,3935,3935,3935,0
20240819,183200,184134585,3935,3935,3935,3935,0
20240819,183100,184134585,3935,3935,3935,3935,0
20240819,183000,184134585,3935,3935,3935,3935,0
20240819,182900,184134585,3935,3935,3935,3935,0
20240819,182800,184134585,3935,3935,3935,3935,0
20240819,182700,184134585,3935,3935,3935,3935,0
20240819,182600,184134585,3935,3935,3935,3935,0
20240819,182500,184134585,3935,3935,3935,3935,0
20240819,182400,184134585,3935,3935,3935,3935,0
20240819,182300,184134585,3935,3935,3935,3935,1656
20240819,182200,184134585,3935,3935,3935,3935,0
20240819,182100,184134585,3935,3935,3935,3935,0
20240819,182000,184134585,3935,3935,3935,3935,0
20240819,181900,184134585,3935,3935,3935,3935,0
20240819,181800,184134585,3935,3935,3935,3935,0
20240819,181700,184134585,3935,3935,3935,3935,0
20240819,181600,184134585,3935,3935,3935,3935,0
20240819,181500,184134585,3935,3935,3935,3935,0
20240819,181400,184134585,3935,3935,3935,3935,0
20240819,181300,184134585,3935,3935,3935,3935,0
20240819,181200,184134585,3935,3935,3935,3935,0
20240819,181100,184134585,3935,3935,3935,3935,0
20240819,181000,184134585,3935,3935,3935,3935,0
20240819,180900,184134585,3935,3935,3935,3935,0
20240819,180800,184134585,3935,3935,3935,3935,0
20240819,180700,184134585,3935,3935,3935,3935,0
20240819,180600,184134585,3935,3935,3935,3935,0
20240819,180500,184134585,3935,3935,3935,3935,0
20240819,180400,184134585,3935,3935,3935,3935,0
20240819,180300,184134585,3935,3935,3935,3935,0
20240819,180200,184134585,3935,3935,3935,3935,0
20240819,180100,184134585,3935,3935,3935,3935,0
20240819,180000,184134585,3935,3935,3935,3935,0
20240819,175900,184134585,3935,3935,3935,3935,0
20240819,175800,184134585,3935,3935,3935,3935,0
20240819,175700,184134585,3935,3935,3935,3935,0
20240819,175600,184134585,3935,3935,3935,3935,0
20240819,175500,184134585,3935,3935,3935,3935,0
20240819,175400,184134585,3935,3935,3935,3935,0
20240819,175300,184134585,3935,3935,3935,3935,1656
20240819,175200,184134585,3935,3935,3935,3935,0
20240819,175100,184134585,3935,3935,3935,3935,0
20240819,175000,184134585,3935,3935,3935,3935,0
20240819,174900,184134585,3935,3935,3935,3935,0
20240819,174800,184134585,3935,3935,3935,3935,0
20240819,174700,184134585,3935,3935,3935,3935,0
20240819,174600,184134585,3935,3935,3935,3935,0
20240819,174500,184134585,3935,3935,3935,3935,0
20240819,174400,184134585,3935,3935,3935,3935,0
20240819,174300,184134585,3935,3935,3935,3935,0
20240819,174200,184134585,3935,3935,3935,3935,0
20240819,174100,184134585,3935,3935,3935,3935,0
20240819,174000,184134585,3935,3935,3935,3935,0
20240819,173900,184134585,3935,3935,3935,3935,0
20240819,173800,184134585,3935,3935,3935,3935,0
20240819,173700,184134585,3935,3935,3935,3935,0
20240819,173600,184134585,3935,3935,3935,3935,0
20240819,173500,184134585,3935,3935,3935,3935,0
20240819,173400,184134585,3935,3935,3935,3935,0
20240819,173300,184134585,3935,3935,3935,3935,0
20240819,173200,184134585,3935,3935,3935,3935,0
20240819,173100,184134585,3935,3935,3935,3935,0
20240819,173000,184134585,3935,3935,3935,3935,0
20240819,172900,184134585,3935,3935,3935,3935,0
20240819,172800,184134585,3935,3935,3935,3935,0
20240819,172700,184134585,3935,3935,3935,3935,0
20240819,172600,184134585,3935,3935,3935,3935,0
20240819,172500,184134585,3935,3935,3935,3935,0
20240819,172400,184134585,3935,3935,3935,3935,0
20240819,172300,184134585,3935,3935,3935,3935,1656
20240819,172200,184134585,3935,3935,3935,3935,0
20240819,172100,184134585,3935,3935,3935,3935,0
20240819,172000,184134585,3935,3935,3935,3935,0
20240819,171900,184134585,3935,3935,3935,3935,0
20240819,171800,184134585,3935,3935,3935,3935,0
20240819,171700,184134585,3935,3935,3935,3935,0
20240819,171600,184134585,3935,3935,3935,3935,0
20240819,171500,184134585,3935,3935,3935,3935,0
20240819,171400,184134585,3935,3935,3935,3935,0
20240819,171300,184134585,3935,3935,3935,3935,0
20240819,171200,184134585,3935,3935,3935,3935,0
20240819,171100,184134585,3935,3935,3935,3935,0
20240819,171000,184134585,3935,3935,3935,3935,0
20240819,170900,184134585,3935,3935,3935,3935,0
20240819,170800,184134585,3935,3935,3935,3935,0
20240819,170700,184134585,3935,3935,3935,3935,0
20240819,170600,184134585,3935,3935,3935,3935,0
20240819,170500,184134585,3935,3935,3935,3935,0
20240819,170400,184134585,3935,3935,3935,3935,0
20240819,170300,184134585,3935,3935,3935,3935,0
20240819,170200,184134585,3935,3935,3935,3935,0
20240819,170100,184134585,3935,3935,3935,3935,0
20240819,170000,184134585,3935,3935,3935,3935,0
20240819,165900,184134585,3935,3935,3935,3935,0
20240819,165800,184134585,3935,3935,3935,3935,0
20240819,165700,184134585,3935,3935,3935,3935,0
20240819,165600,184134585,3935,3935,3935,3935,0
20240819,165500,184134585,3935,3935,3935,3935,0
20240819,165400,184134585,3935,3935,3935,3935,0
20240819,165300,184134585,3935,3935,3935,3935,1656
20240819,165200,184134585,3935,3935,3935,3935,0
20240819,165100,184134585,3935,3935,3935,3935,0
20240819,165000,184134585,3935,3935,3935,3935,0
20240819,164900,184134585,3935,3935,3935,3935,0
20240819,164800,184134585,3935,3935,3935,3935,0
20240819,164700,184134585,3935,3935,3935,3935,0
20240819,164600,184134585,3935,3935,3935,3935,0
20240819,164500,184134585,3935,3935,3935,3935,0
20240819,164400,184134585,3935,3935,3935,3935,0
20240819,164300,184134585,3935,3935,3935,3935,0
20240819,164200,184134585,3935,3935,3935,3935,0
20240819,164100,184134585,3935,3935,3935,3935,0
20240819,164000,184134585,3935,3935,3935,3935,0
20240819,163900,184134585,3935,3935,3935,3935,0
20240819,163800,184134585,3935,3935,3935,3935,0
20240819,163700,184134585,3935,3935,3935,3935,0
20240819,163600,184134585,3935,3935,3935,3935,0
20240819,163500,184134585,3935,3935,3935,3935,0
20240819,163400,184134585,3935,3935,3935,3935,0
20240819,163300,184134585,3935,3935,3935,3935,0
20240819,163200,184134585,3935,3935,3935,3935,0
20240819,163100,184134585,3935,3935,3935,3935,0
20240819,163000,184134585,3935,3935,3935,3935,0
20240819,162900,184134585,3935,3935,3935,3935,0
20240819,162800,184134585,3935,3935,3935,3935,0
20240819,162700,184134585,3935,3935,3935,3935,0
20240819,162600,184134585,3935,3935,3935,3935,0
20240819,162500,184134585,3935,3935,3935,3935,0
20240819,162400,184134585,3935,3935,3935,3935,0
20240819,162300,184134585,3935,3935,3935,3935,1656
20240819,162200,184134585,3935,3935,3935,3935,0
20240819,162100,184134585,3935,3935,3935,3935,0
20240819,162000,184134585,3935,3935,3935,3935,0
20240819,161900,184134585,3935,3935,3935,3935,0
20240819,161800,184134585,3935,3935,3935,3935,0
20240819,161700,184134585,3935,3935,3935,3935,0
20240819,161600,184134585,3935,3935,3935,3935,0
20240819,161500,184134585,3935,3935,3935,3935,0
20240819,161400,184134585,3935,3935,3935,3935,0
20240819,161300,184134585,3935,3935,3935,3935,0
20240819,161200,184134585,3935,3935,3935,3935,0
20240819,161100,184134585,3935,3935,3935,3935,0
20240819,161000,184134585,3935,3935,3935,3935,0
20240819,160900,184134585,3935,3935,3935,3935,0
20240819,160800,184134585,3935,3935,3935,3935,0
20240819,160700,184134585,3935,3935,3935,3935,0
20240819,160600,184134585,3935,3935,3935,3935,0
20240819,160500,184134585,3935,3935,3935,3935,0
20240819,160400,184134585,3935,3935,3935,3935,0
20240819,160300,184134585,3935,3935,3935,3935,0
20240819,160200,184134585,3935,3935,3935,3935,0
20240819,160100,184134585,3935,3935,3935,3935,0
20240819,160000,184134585,3935,3935,3935,3935,0
20240819,155900,184134585,3935,3935,3935,3935,0
20240819,155800,184134585,3935,3935,3935,3935,0
20240819,155700,184134585,3935,3935,3935,3935,0
20240819,155600,184134585,3935,3935,3935,3935,0
20240819,155500,184134585,3935,3935,3935,3935,0
20240819,155400,184134585,3935,3935,3935,3935,0
20240819,155300,184134585,3935,3935,3935,3935,1656
20240819,155200,184134585,3935,3935,3935,3935,0
20240819,155100,184134585,3935,3935,3935,3935,0
20240819,155000,184134585,3935,3935,3935,3935,0
20240819,154900,184134585,3935,3935,3935,3935,0
20240819,154800,184134585,3935,3935,3935,3935,0
20240819,154700,184134585,3935,3935,3935,3935,0
20240819,154600,184134585,3935,3935,3935,3935,0
20240819,154500,184134585,3935,3935,3935,3935,0
20240819,154400,184134585,3935,3935,3935,3935,0
20240819,154300,184134585,3935,3935,3935,3935,0
20240819,154200,184134585,3935,3935,3935,3935,0
20240819,154100,184134585,3935,3935,3935,3935,0
20240819,154000,184134585,3935,3935,3935,3935,0
20240819,153900,184134585,3935,3935,3935,3935,0
20240819,153800,184134585,3935,3935,3935,3935,0
20240819,153700,184134585,3935,3935,3935,3935,0
20240819,153600,184134585,3935,3935,3935,3935,0
20240819,153500,184134585,3935,3935,3935,3935,0
20240819,153400,184134585,3935,3935,3935,3935,0
20240819,153300,184134585,3935,3935,3935,3935,0
20240819,153200,184134585,3935,3935,3935,3935,0
20240819,153100,184134585,3935,3935,3935,3935,0
20240819,153000,184134585,3935,3935,3935,3935,1656
20240819,152900,177618225,3935,3935,3935,3935,0
20240819,152800,177618225,3935,3935,3935,3935,0
20240819,152700,177618225,3935,3935,3935,3935,0
20240819,152600,177618225,3935,3935,3935,3935,0
20240819,152500,177618225,3935,3935,3935,3935,0
20240819,152400,177618225,3935,3935,3935,3935,0
20240819,152300,177618225,3935,3935,3935,3935,0
20240819,152200,177618225,3935,3935,3935,3935,0
20240819,152100,177618225,3935,3935,3935,3935,0
20240819,152000,177618225,3935,3935,3935,3935,0
20240819,151900,177618225,3935,3920,3935,3920,1308
20240819,151800,172490045,3920,3920,3920,3910,3
20240819,151700,172478295,3910,3910,3910,3910,17
20240819,151600,172411825,3910,3910,3910,3910,2
20240819,151500,172404005,3915,3915,3915,3915,0
20240819,151400,172404005,3915,3915,3915,3915,0
20240819,151300,172404005,3915,3915,3915,3915,0
20240819,151200,172404005,3915,3915,3915,3915,0
20240819,151100,172404005,3915,3925,3925,3915,3
20240819,151000,172392250,3915,3915,3915,3915,0
20240819,150900,172392250,3915,3915,3915,3915,1
20240819,150800,172388335,3925,3925,3925,3925,0
20240819,150700,172388335,3925,3925,3925,3925,0
20240819,150600,172388335,3925,3925,3925,3925,0
20240819,150500,172388335,3925,3925,3925,3925,0
20240819,150400,172388335,3925,3925,3925,3925,0
20240819,150300,172388335,3925,3925,3925,3925,1
20240819,150200,172384410,3905,3910,3910,3905,1000
20240819,150100,168478900,3925,3925,3925,3925,0
20240819,150000,168478900,3925,3925,3925,3925,0
20240819,145900,168478900,3925,3925,3925,3925,0
20240819,145800,168478900,3925,3925,3925,3925,0
20240819,145700,168478900,3925,3925,3925,3925,1
20240819,145600,168474975,3920,3915,3920,3915,1385
20240819,145500,163046275,3915,3915,3915,3915,0
20240819,145400,163046275,3915,3915,3915,3915,23
20240819,145300,162956230,3925,3925,3925,3925,0
20240819,145200,162956230,3925,3925,3925,3925,0
20240819,145100,162956230,3925,3925,3925,3925,0
20240819,145000,162956230,3925,3925,3925,3925,0
20240819,144900,162956230,3925,3925,3925,3925,0
20240819,144800,162956230,3925,3925,3925,3915,5
20240819,144700,162936635,3910,3910,3910,3910,0
20240819,144600,162936635,3910,3910,3910,3910,0
20240819,144500,162936635,3910,3910,3910,3910,39
20240819,144400,162784145,3925,3925,3925,3925,0
20240819,144300,162784145,3925,3925,3925,3925,0
20240819,144200,162784145,3925,3925,3925,3925,0
20240819,144100,162784145,3925,3925,3925,3925,0
20240819,144000,162784145,3925,3925,3925,3925,0
20240819,143900,162784145,3925,3925,3925,3925,0
20240819,143800,162784145,3925,3925,3925,3925,0
20240819,143700,162784145,3925,3925,3925,3925,0
20240819,143600,162784145,3925,3925,3925,3925,0
20240819,143500,162784145,3925,3925,3925,3925,0
20240819,143400,162784145,3925,3925,3925,3925,1
20240819,143300,162780220,3925,3925,3925,3925,0
20240819,143200,162780220,3925,3925,3925,3925,0
20240819,143100,162780220,3925,3925,3925,3925,0
20240819,143000,162780220,3925,3925,3925,3925,0
20240819,142900,162780220,3925,3925,3925,3925,0
20240819,142800,162780220,3925,3925,3925,3925,0
20240819,142700,162780220,3925,3920,3925,3920,1200
20240819,142600,158076215,3910,3910,3910,3910,402
20240819,142500,156504395,3930,3930,3930,3930,0
20240819,142400,156504395,3930,3930,3930,3930,0
20240819,142300,156504395,3930,3930,3930,3930,0
20240819,142200,156504395,3930,3930,3930,3930,0
20240819,142100,156504395,3930,3930,3930,3930,0
20240819,142000,156504395,3930,3930,3930,3930,0
20240819,141900,156504395,3930,3930,3930,3930,0
20240819,141800,156504395,3930,3920,3930,3920,10
20240819,141700,156465185,3920,3920,3920,3920,1000
20240819,141600,152545185,3920,3920,3920,3920,24
20240819,141500,152451105,3910,3915,3915,3910,650
20240819,141400,149909600,3915,3915,3915,3915,53
20240819,141300,149702105,3915,3920,3920,3915,707
20240819,141200,146933440,3930,3930,3930,3930,0
20240819,141100,146933440,3930,3930,3930,3930,0
20240819,141000,146933440,3930,3920,3930,3920,55
20240819,140900,146717810,3930,3930,3930,3930,0
20240819,140800,146717810,3930,3930,3930,3930,0
20240819,140700,146717810,3930,3930,3930,3930,0
20240819,140600,146717810,3930,3930,3930,3930,14
20240819,140500,146662790,3930,3930,3930,3930,0
20240819,140400,146662790,3930,3930,3930,3930,0
20240819,140300,146662790,3930,3930,3930,3930,1
20240819,140200,146658860,3920,3920,3920,3920,0
20240819,140100,146658860,3920,3930,3930,3920,16
20240819,140000,146596060,3930,3930,3930,3930,0
20240819,135900,146596060,3930,3930,3930,3930,0
20240819,135800,146596060,3930,3930,3930,3930,0
20240819,135700,146596060,3930,3930,3930,3930,0
20240819,135600,146596060,3930,3930,3930,3930,1
20240819,135500,146592130,3915,3915,3915,3915,20
20240819,135400,146513830,3930,3930,3930,3930,1
20240819,135300,146509900,3920,3920,3920,3920,18
20240819,135200,146439340,3915,3920,3920,3915,693
20240819,135100,143723825,3935,3935,3935,3935,0
20240819,135000,143723825,3935,3935,3935,3935,0
20240819,134900,143723825,3935,3935,3935,3935,0
20240819,134800,143723825,3935,3935,3935,3935,0
20240819,134700,143723825,3935,3935,3935,3935,0
20240819,134600,143723825,3935,3935,3935,3935,0
20240819,134500,143723825,3935,3935,3935,3935,0
20240819,134400,143723825,3935,3935,3935,3935,0
20240819,134300,143723825,3935,3935,3935,3935,0
20240819,134200,143723825,3935,3935,3935,3935,0
20240819,134100,143723825,3935,3935,3935,3935,1
20240819,134000,143719890,3920,3920,3920,3920,0
20240819,133900,143719890,3920,3920,3920,3920,8
20240819,133800,143688530,3935,3935,3935,3935,0
20240819,133700,143688530,3935,3935,3935,3935,0
20240819,133600,143688530,3935,3935,3935,3935,0
20240819,133500,143688530,3935,3935,3935,3935,0
20240819,133400,143688530,3935,3935,3935,3935,0
20240819,133300,143688530,3935,3935,3935,3935,0
20240819,133200,143688530,3935,3935,3935,3935,0
20240819,133100,143688530,3935,3935,3935,3935,0
20240819,133000,143688530,3935,3935,3935,3935,0
20240819,132900,143688530,3935,3935,3935,3935,0
20240819,132800,143688530,3935,3935,3935,3935,0
20240819,132700,143688530,3935,3935,3935,3935,0
20240819,132600,143688530,3935,3935,3935,3935,0
20240819,132500,143688530,3935,3935,3935,3935,0
20240819,132400,143688530,3935,3935,3935,3935,0
20240819,132300,143688530,3935,3935,3935,3935,5
20240819,132200,143668855,3935,3935,3935,3935,0
20240819,132100,143668855,3935,3935,3935,3935,0
20240819,132000,143668855,3935,3935,3935,3935,0
20240819,131900,143668855,3935,3935,3935,3935,1
20240819,131800,143664920,3915,3920,3920,3915,120
20240819,131700,143195085,3935,3935,3935,3935,0
20240819,131600,143195085,3935,3935,3935,3935,0
20240819,131500,143195085,3935,3935,3935,3935,0
20240819,131400,143195085,3935,3935,3935,3935,0
20240819,131300,143195085,3935,3935,3935,3935,1
20240819,131200,143191150,3915,3915,3915,3915,0
20240819,131100,143191150,3915,3915,3915,3915,113
20240819,131000,142748755,3935,3935,3935,3935,0
20240819,130900,142748755,3935,3935,3935,3935,0
20240819,130800,142748755,3935,3935,3935,3935,0
20240819,130700,142748755,3935,3935,3935,3935,0
20240819,130600,142748755,3935,3935,3935,3935,0
20240819,130500,142748755,3935,3935,3935,3935,0
20240819,130400,142748755,3935,3935,3935,3935,7
20240819,130300,142721210,3935,3935,3935,3935,0
20240819,130200,142721210,3935,3935,3935,3935,0
20240819,130100,142721210,3935,3935,3935,3935,0
20240819,130000,142721210,3935,3935,3935,3935,0
20240819,125900,142721210,3935,3935,3935,3935,0
20240819,125800,142721210,3935,3935,3935,3935,0
20240819,125700,142721210,3935,3935,3935,3935,0
20240819,125600,142721210,3935,3935,3935,3935,0
20240819,125500,142721210,3935,3935,3935,3935,0
20240819,125400,142721210,3935,3935,3935,3935,0
20240819,125300,142721210,3935,3935,3935,3935,0
20240819,125200,142721210,3935,3935,3935,3935,0
20240819,125100,142721210,3935,3935,3935,3935,0
20240819,125000,142721210,3935,3935,3935,3935,0
20240819,124900,142721210,3935,3935,3935,3935,120
20240819,124800,142249010,3935,3915,3935,3915,833
20240819,124700,138987795,3935,3915,3935,3915,847
20240819,124600,135654870,3915,3915,3915,3915,3934
20240819,124500,120253260,3935,3935,3935,3935,0
20240819,124400,120253260,3935,3935,3935,3935,0
20240819,124300,120253260,3935,3935,3935,3935,0
20240819,124200,120253260,3935,3935,3935,3935,0
20240819,124100,120253260,3935,3935,3935,3935,0
20240819,124000,120253260,3935,3935,3935,3935,0
20240819,123900,120253260,3935,3925,3935,3925,1144
20240819,123800,115763050,3925,3925,3925,3925,0
20240819,123700,115763050,3925,3925,3925,3925,0
20240819,123600,115763050,3925,3925,3925,3925,0
20240819,123500,115763050,3925,3925,3925,3925,0
20240819,123400,115763050,3925,3925,3925,3925,0
20240819,123300,115763050,3925,3925,3925,3925,0
20240819,123200,115763050,3925,3925,3925,3925,0
20240819,123100,115763050,3925,3925,3925,3925,0
20240819,123000,115763050,3925,3925,3925,3925,0
20240819,122900,115763050,3925,3920,3925,3920,109
20240819,122800,115335755,3920,3920,3920,3920,0
20240819,122700,115335755,3920,3920,3920,3920,0
20240819,122600,115335755,3920,3920,3920,3920,0
20240819,122500,115335755,3920,3920,3920,3920,0
20240819,122400,115335755,3920,3920,3920,3920,10
20240819,122300,115296555,3920,3920,3920,3920,0
20240819,122200,115296555,3920,3920,3920,3920,400
20240819,122100,113728555,3915,3915,3915,3915,0
20240819,122000,113728555,3915,3915,3915,3915,0
20240819,121900,113728555,3915,3915,3915,3915,8
20240819,121800,113697235,3930,3930,3930,3930,0
20240819,121700,113697235,3930,3930,3930,3930,0
20240819,121600,113697235,3930,3930,3930,3930,0
20240819,121500,113697235,3930,3930,3930,3930,0
20240819,121400,113697235,3930,3930,3930,3930,0
20240819,121300,113697235,3930,3930,3930,3930,0
20240819,121200,113697235,3930,3930,3930,3930,0
20240819,121100,113697235,3930,3930,3930,3930,1
20240819,121000,113693305,3920,3920,3920,3920,0
20240819,120900,113693305,3920,3920,3920,3920,2
20240819,120800,113685465,3930,3930,3930,3930,0
20240819,120700,113685465,3930,3930,3930,3930,0
20240819,120600,113685465,3930,3930,3930,3930,0
20240819,120500,113685465,3930,3930,3930,3930,0
20240819,120400,113685465,3930,3930,3930,3930,15
20240819,120300,113626515,3930,3930,3930,3930,0
20240819,120200,113626515,3930,3930,3930,3930,0
20240819,120100,113626515,3930,3930,3930,3930,0
20240819,120000,113626515,3930,3930,3930,3930,0
20240819,115900,113626515,3930,3930,3930,3930,0
20240819,115800,113626515,3930,3930,3930,3930,0
20240819,115700,113626515,3930,3930,3930,3930,0
20240819,115600,113626515,3930,3930,3930,3930,0
20240819,115500,113626515,3930,3930,3930,3930,0
20240819,115400,113626515,3930,3930,3930,3930,0
20240819,115300,113626515,3930,3930,3930,3930,0
20240819,115200,113626515,3930,3930,3930,3930,0
20240819,115100,113626515,3930,3930,3930,3930,0
20240819,115000,113626515,3930,3930,3930,3930,0
20240819,114900,113626515,3930,3930,3930,3930,0
20240819,114800,113626515,3930,3930,3930,3930,0
20240819,114700,113626515,3930,3930,3930,3930,0
20240819,114600,113626515,3930,3930,3930,3910,1112
20240819,114500,109275045,3930,3930,3930,3930,0
20240819,114400,109275045,3930,3930,3930,3930,0
20240819,114300,109275045,3930,3930,3930,3930,0
20240819,114200,109275045,3930,3930,3930,3930,0
20240819,114100,109275045,3930,3930,3930,3930,0
20240819,114000,109275045,3930,3930,3930,3930,0
20240819,113900,109275045,3930,3930,3930,3930,0
20240819,113800,109275045,3930,3930,3930,3930,0
20240819,113700,109275045,3930,3930,3930,3930,0
20240819,113600,109275045,3930,3930,3930,3930,0
20240819,113500,109275045,3930,3930,3930,3930,0
20240819,113400,109275045,3930,3930,3930,3930,0
20240819,113300,109275045,3930,3930,3930,3930,1
20240819,113200,109271115,3910,3910,3910,3910,0
20240819,113100,109271115,3910,3910,3910,3910,1
20240819,113000,109267205,3935,3935,3935,3935,0
20240819,112900,109267205,3935,3935,3935,3935,1
20240819,112800,109263270,3905,3945,3945,3905,1189
20240819,112700,104615980,3920,3920,3920,3920,1
20240819,112600,104612060,3945,3925,3945,3915,2356
20240819,112500,95378735,3955,3955,3955,3955,0
20240819,112400,95378735,3955,3955,3955,3955,0
20240819,112300,95378735,3955,3955,3955,3955,0
20240819,112200,95378735,3955,3955,3955,3955,0
20240819,112100,95378735,3955,3955,3955,3955,0
20240819,112000,95378735,3955,3955,3955,3955,0
20240819,111900,95378735,3955,3955,3955,3955,0
20240819,111800,95378735,3955,3955,3955,3955,0
20240819,111700,95378735,3955,3955,3955,3955,0
20240819,111600,95378735,3955,3955,3955,3955,0
20240819,111500,95378735,3955,3955,3955,3955,0
20240819,111400,95378735,3955,3955,3955,3955,0
20240819,111300,95378735,3955,3955,3955,3955,4
20240819,111200,95362915,3955,3955,3955,3955,0
20240819,111100,95362915,3955,3955,3955,3955,0
20240819,111000,95362915,3955,3955,3955,3955,0
20240819,110900,95362915,3955,3955,3955,3955,0
20240819,110800,95362915,3955,3955,3955,3955,0
20240819,110700,95362915,3955,3955,3955,3955,0
20240819,110600,95362915,3955,3955,3955,3955,0
20240819,110500,95362915,3955,3955,3955,3955,0
20240819,110400,95362915,3955,3955,3955,3955,0
20240819,110300,95362915,3955,3930,3955,3930,72
20240819,110200,95078550,3930,3935,3935,3930,1021
20240819,110100,91066000,3935,3935,3935,3935,0
20240819,110000,91066000,3935,3935,3935,3935,0
20240819,105900,91066000,3935,3935,3935,3935,0
20240819,105800,91066000,3935,3935,3935,3935,0
20240819,105700,91066000,3935,3945,3945,3935,1057
20240819,105600,86906305,3925,3925,3925,3925,1102
20240819,105500,82580955,3945,3945,3945,3945,0
20240819,105400,82580955,3945,3945,3945,3945,30
20240819,105300,82462605,3945,3945,3945,3945,0
20240819,105200,82462605,3945,3945,3945,3945,0
20240819,105100,82462605,3945,3945,3945,3945,3
20240819,105000,82450770,3925,3925,3925,3925,2229
20240819,104900,73701945,3925,3930,3930,3925,1652
20240819,104800,67212495,3930,3930,3930,3930,9
20240819,104700,67177125,3955,3955,3955,3955,0
20240819,104600,67177125,3955,3955,3955,3955,0
20240819,104500,67177125,3955,3955,3955,3955,0
20240819,104400,67177125,3955,3955,3955,3955,0
20240819,104300,67177125,3955,3955,3955,3955,0
20240819,104200,67177125,3955,3955,3955,3955,5050
20240819,104100,47204375,3955,3955,3955,3955,0
20240819,104000,47204375,3955,3955,3955,3955,0
20240819,103900,47204375,3955,3955,3955,3955,0
20240819,103800,47204375,3955,3955,3955,3955,0
20240819,103700,47204375,3955,3955,3955,3955,0
20240819,103600,47204375,3955,3955,3955,3955,0
20240819,103500,47204375,3955,3955,3955,3955,0
20240819,103400,47204375,3955,3955,3955,3955,0
20240819,103300,47204375,3955,3955,3955,3955,10
20240819,103200,47164825,3960,3960,3960,3960,0
20240819,103100,47164825,3960,3960,3960,3960,0
20240819,103000,47164825,3960,3960,3960,3960,0
20240819,102900,47164825,3960,3960,3960,3960,0
20240819,102800,47164825,3960,3960,3960,3960,0
20240819,102700,47164825,3960,3960,3960,3960,0
20240819,102600,47164825,3960,3960,3960,3960,0
20240819,102500,47164825,3960,3960,3960,3960,0
20240819,102400,47164825,3960,3910,3960,3910,2390
20240819,102300,37816130,3910,3915,3915,3910,2157
20240819,102200,29374235,3920,3930,3930,3920,1877
20240819,102100,22010660,3960,3960,3960,3960,0
20240819,102000,22010660,3960,3960,3960,3960,0
20240819,101900,22010660,3960,3960,3960,3960,0
20240819,101800,22010660,3960,3950,3960,3940,41
20240819,101700,21849080,3960,3940,3960,3940,704
20240819,101600,19069185,3960,3960,3960,3960,0
20240819,101500,19069185,3960,3960,3960,3960,0
20240819,101400,19069185,3960,3950,3960,3950,304
20240819,101300,17867900,3945,3945,3945,3945,66
20240819,101200,17607530,3950,3950,3950,3950,0
20240819,101100,17607530,3950,3950,3950,3950,0
20240819,101000,17607530,3950,3935,3950,3935,284
20240819,100900,16488230,3945,3945,3945,3945,0
20240819,100800,16488230,3945,3945,3945,3945,0
20240819,100700,16488230,3945,3945,3945,3945,0
20240819,100600,16488230,3945,3945,3945,3945,0
20240819,100500,16488230,3945,3945,3945,3945,0
20240819,100400,16488230,3945,3945,3945,3945,1
20240819,100300,16484285,3955,3955,3955,3955,0
20240819,100200,16484285,3955,3955,3955,3955,0
20240819,100100,16484285,3955,3955,3955,3955,0
20240819,100000,16484285,3955,3955,3955,3955,0
20240819,095900,16484285,3955,3955,3955,3955,0
20240819,095800,16484285,3955,3955,3955,3955,0
20240819,095700,16484285,3955,3955,3955,3955,0
20240819,095600,16484285,3955,3955,3955,3955,0
20240819,095500,16484285,3955,3955,3955,3955,0
20240819,095400,16484285,3955,3955,3955,3955,0
20240819,095300,16484285,3955,3955,3955,3955,0
20240819,095200,16484285,3955,3955,3955,3955,0
20240819,095100,16484285,3955,3955,3955,3955,3
20240819,095000,16472420,3955,3915,3955,3910,700
20240819,094900,13734880,3955,3925,3955,3925,98
20240819,094800,13350200,3915,3920,3925,3915,525
20240819,094700,11294055,3925,3925,3925,3925,294
20240819,094600,10140105,3955,3955,3955,3955,0
20240819,094500,10140105,3955,3930,3955,3925,226
20240819,094400,9252240,3930,3930,3930,3930,9
20240819,094300,9216870,3960,3960,3960,3960,0
20240819,094200,9216870,3960,3930,3960,3930,126
20240819,094100,8720940,3960,3960,3960,3960,0
20240819,094000,8720940,3960,3960,3960,3960,1
20240819,093900,8716980,3935,3935,3935,3935,50
20240819,093800,8520230,3965,3965,3965,3965,1
20240819,093700,8516265,3935,3935,3935,3935,50
20240819,093600,8319515,3965,3965,3965,3965,0
20240819,093500,8319515,3965,3965,3965,3965,0
20240819,093400,8319515,3965,3965,3965,3965,0
20240819,093300,8319515,3965,3965,3965,3965,0
20240819,093200,8319515,3965,3965,3965,3965,0
20240819,093100,8319515,3965,3935,3965,3935,125
20240819,093000,7826890,3970,3970,3970,3970,0
20240819,092900,7826890,3970,3970,3970,3970,0
20240819,092800,7826890,3970,3970,3970,3970,0
20240819,092700,7826890,3970,3960,3970,3960,23
20240819,092600,7735800,3960,3960,3960,3960,0
20240819,092500,7735800,3960,3960,3960,3960,0
20240819,092400,7735800,3960,3960,3960,3960,1
20240819,092300,7731840,3940,3940,3960,3940,1122
20240819,092200,3310720,3965,3965,3965,3965,0
20240819,092100,3310720,3965,3965,3965,3965,0
20240819,092000,3310720,3965,3965,3965,3965,0
20240819,091900,3310720,3965,3965,3965,3965,0
20240819,091800,3310720,3965,3965,3965,3965,0
20240819,091700,3310720,3965,3965,3965,3965,0
20240819,091600,3310720,3965,3965,3965,3965,0
20240819,091500,3310720,3965,3945,3970,3940,50
20240819,091400,3113360,3970,3970,3970,3970,0
20240819,091300,3113360,3970,3970,3970,3970,0
20240819,091200,3113360,3970,3970,3970,3970,0
20240819,091100,3113360,3970,3970,3970,3970,0
20240819,091000,3113360,3970,3970,3970,3970,0
20240819,090900,3113360,3970,3970,3970,3970,0
20240819,090800,3113360,3970,3970,3970,3970,0
20240819,090700,3113360,3970,3970,3970,3970,0
20240819,090600,3113360,3970,3970,3970,3970,0
20240819,090500,3113360,3970,3970,3970,3970,25
20240819,090400,3014110,3970,3970,3970,3970,0
20240819,090300,3014110,3970,3970,3970,3970,0
20240819,090200,3014110,3970,3935,3970,3930,354
20240819,090100,1621705,3975,3975,3975,3975,0
20240819,090000,1621705,3975,3935,4000,3935,410