KissMeData/318160/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,210600,129581520,3255,3255,3255,3255,188
20240819,210500,129581520,3255,3255,3255,3255,0
20240819,210400,129581520,3255,3255,3255,3255,0
20240819,210300,129581520,3255,3255,3255,3255,0
20240819,210200,129581520,3255,3255,3255,3255,0
20240819,210100,129581520,3255,3255,3255,3255,0
20240819,210000,129581520,3255,3255,3255,3255,0
20240819,205900,129581520,3255,3255,3255,3255,0
20240819,205800,129581520,3255,3255,3255,3255,0
20240819,205700,129581520,3255,3255,3255,3255,0
20240819,205600,129581520,3255,3255,3255,3255,0
20240819,205500,129581520,3255,3255,3255,3255,0
20240819,205400,129581520,3255,3255,3255,3255,0
20240819,205300,129581520,3255,3255,3255,3255,0
20240819,205200,129581520,3255,3255,3255,3255,0
20240819,205100,129581520,3255,3255,3255,3255,0
20240819,205000,129581520,3255,3255,3255,3255,0
20240819,204900,129581520,3255,3255,3255,3255,0
20240819,204800,129581520,3255,3255,3255,3255,0
20240819,204700,129581520,3255,3255,3255,3255,0
20240819,204600,129581520,3255,3255,3255,3255,0
20240819,204500,129581520,3255,3255,3255,3255,0
20240819,204400,129581520,3255,3255,3255,3255,0
20240819,204300,129581520,3255,3255,3255,3255,0
20240819,204200,129581520,3255,3255,3255,3255,0
20240819,204100,129581520,3255,3255,3255,3255,0
20240819,204000,129581520,3255,3255,3255,3255,0
20240819,203900,129581520,3255,3255,3255,3255,0
20240819,203800,129581520,3255,3255,3255,3255,0
20240819,203700,129581520,3255,3255,3255,3255,0
20240819,203600,129581520,3255,3255,3255,3255,188
20240819,203500,129581520,3255,3255,3255,3255,0
20240819,203400,129581520,3255,3255,3255,3255,0
20240819,203300,129581520,3255,3255,3255,3255,0
20240819,203200,129581520,3255,3255,3255,3255,0
20240819,203100,129581520,3255,3255,3255,3255,0
20240819,203000,129581520,3255,3255,3255,3255,0
20240819,202900,129581520,3255,3255,3255,3255,0
20240819,202800,129581520,3255,3255,3255,3255,0
20240819,202700,129581520,3255,3255,3255,3255,0
20240819,202600,129581520,3255,3255,3255,3255,0
20240819,202500,129581520,3255,3255,3255,3255,0
20240819,202400,129581520,3255,3255,3255,3255,0
20240819,202300,129581520,3255,3255,3255,3255,0
20240819,202200,129581520,3255,3255,3255,3255,0
20240819,202100,129581520,3255,3255,3255,3255,0
20240819,202000,129581520,3255,3255,3255,3255,0
20240819,201900,129581520,3255,3255,3255,3255,0
20240819,201800,129581520,3255,3255,3255,3255,0
20240819,201700,129581520,3255,3255,3255,3255,0
20240819,201600,129581520,3255,3255,3255,3255,0
20240819,201500,129581520,3255,3255,3255,3255,0
20240819,201400,129581520,3255,3255,3255,3255,0
20240819,201300,129581520,3255,3255,3255,3255,0
20240819,201200,129581520,3255,3255,3255,3255,0
20240819,201100,129581520,3255,3255,3255,3255,0
20240819,201000,129581520,3255,3255,3255,3255,0
20240819,200900,129581520,3255,3255,3255,3255,0
20240819,200800,129581520,3255,3255,3255,3255,0
20240819,200700,129581520,3255,3255,3255,3255,0
20240819,200600,129581520,3255,3255,3255,3255,188
20240819,200500,129581520,3255,3255,3255,3255,0
20240819,200400,129581520,3255,3255,3255,3255,0
20240819,200300,129581520,3255,3255,3255,3255,0
20240819,200200,129581520,3255,3255,3255,3255,0
20240819,200100,129581520,3255,3255,3255,3255,0
20240819,200000,129581520,3255,3255,3255,3255,0
20240819,195900,129581520,3255,3255,3255,3255,0
20240819,195800,129581520,3255,3255,3255,3255,0
20240819,195700,129581520,3255,3255,3255,3255,0
20240819,195600,129581520,3255,3255,3255,3255,0
20240819,195500,129581520,3255,3255,3255,3255,0
20240819,195400,129581520,3255,3255,3255,3255,0
20240819,195300,129581520,3255,3255,3255,3255,0
20240819,195200,129581520,3255,3255,3255,3255,0
20240819,195100,129581520,3255,3255,3255,3255,0
20240819,195000,129581520,3255,3255,3255,3255,0
20240819,194900,129581520,3255,3255,3255,3255,0
20240819,194800,129581520,3255,3255,3255,3255,0
20240819,194700,129581520,3255,3255,3255,3255,0
20240819,194600,129581520,3255,3255,3255,3255,0
20240819,194500,129581520,3255,3255,3255,3255,0
20240819,194400,129581520,3255,3255,3255,3255,0
20240819,194300,129581520,3255,3255,3255,3255,0
20240819,194200,129581520,3255,3255,3255,3255,0
20240819,194100,129581520,3255,3255,3255,3255,0
20240819,194000,129581520,3255,3255,3255,3255,0
20240819,193900,129581520,3255,3255,3255,3255,0
20240819,193800,129581520,3255,3255,3255,3255,0
20240819,193700,129581520,3255,3255,3255,3255,0
20240819,193600,129581520,3255,3255,3255,3255,188
20240819,193500,129581520,3255,3255,3255,3255,0
20240819,193400,129581520,3255,3255,3255,3255,0
20240819,193300,129581520,3255,3255,3255,3255,0
20240819,193200,129581520,3255,3255,3255,3255,0
20240819,193100,129581520,3255,3255,3255,3255,0
20240819,193000,129581520,3255,3255,3255,3255,0
20240819,192900,129581520,3255,3255,3255,3255,0
20240819,192800,129581520,3255,3255,3255,3255,0
20240819,192700,129581520,3255,3255,3255,3255,0
20240819,192600,129581520,3255,3255,3255,3255,0
20240819,192500,129581520,3255,3255,3255,3255,0
20240819,192400,129581520,3255,3255,3255,3255,0
20240819,192300,129581520,3255,3255,3255,3255,0
20240819,192200,129581520,3255,3255,3255,3255,0
20240819,192100,129581520,3255,3255,3255,3255,0
20240819,192000,129581520,3255,3255,3255,3255,0
20240819,191900,129581520,3255,3255,3255,3255,0
20240819,191800,129581520,3255,3255,3255,3255,0
20240819,191700,129581520,3255,3255,3255,3255,0
20240819,191600,129581520,3255,3255,3255,3255,0
20240819,191500,129581520,3255,3255,3255,3255,0
20240819,191400,129581520,3255,3255,3255,3255,0
20240819,191300,129581520,3255,3255,3255,3255,0
20240819,191200,129581520,3255,3255,3255,3255,0
20240819,191100,129581520,3255,3255,3255,3255,0
20240819,191000,129581520,3255,3255,3255,3255,0
20240819,190900,129581520,3255,3255,3255,3255,0
20240819,190800,129581520,3255,3255,3255,3255,0
20240819,190700,129581520,3255,3255,3255,3255,0
20240819,190600,129581520,3255,3255,3255,3255,188
20240819,190500,129581520,3255,3255,3255,3255,0
20240819,190400,129581520,3255,3255,3255,3255,0
20240819,190300,129581520,3255,3255,3255,3255,0
20240819,190200,129581520,3255,3255,3255,3255,0
20240819,190100,129581520,3255,3255,3255,3255,0
20240819,190000,129581520,3255,3255,3255,3255,0
20240819,185900,129581520,3255,3255,3255,3255,0
20240819,185800,129581520,3255,3255,3255,3255,0
20240819,185700,129581520,3255,3255,3255,3255,0
20240819,185600,129581520,3255,3255,3255,3255,0
20240819,185500,129581520,3255,3255,3255,3255,0
20240819,185400,129581520,3255,3255,3255,3255,0
20240819,185300,129581520,3255,3255,3255,3255,0
20240819,185200,129581520,3255,3255,3255,3255,0
20240819,185100,129581520,3255,3255,3255,3255,0
20240819,185000,129581520,3255,3255,3255,3255,0
20240819,184900,129581520,3255,3255,3255,3255,0
20240819,184800,129581520,3255,3255,3255,3255,0
20240819,184700,129581520,3255,3255,3255,3255,0
20240819,184600,129581520,3255,3255,3255,3255,0
20240819,184500,129581520,3255,3255,3255,3255,0
20240819,184400,129581520,3255,3255,3255,3255,0
20240819,184300,129581520,3255,3255,3255,3255,0
20240819,184200,129581520,3255,3255,3255,3255,0
20240819,184100,129581520,3255,3255,3255,3255,0
20240819,184000,129581520,3255,3255,3255,3255,0
20240819,183900,129581520,3255,3255,3255,3255,0
20240819,183800,129581520,3255,3255,3255,3255,0
20240819,183700,129581520,3255,3255,3255,3255,0
20240819,183600,129581520,3255,3255,3255,3255,188
20240819,183500,129581520,3255,3255,3255,3255,0
20240819,183400,129581520,3255,3255,3255,3255,0
20240819,183300,129581520,3255,3255,3255,3255,0
20240819,183200,129581520,3255,3255,3255,3255,0
20240819,183100,129581520,3255,3255,3255,3255,0
20240819,183000,129581520,3255,3255,3255,3255,0
20240819,182900,129581520,3255,3255,3255,3255,0
20240819,182800,129581520,3255,3255,3255,3255,0
20240819,182700,129581520,3255,3255,3255,3255,0
20240819,182600,129581520,3255,3255,3255,3255,0
20240819,182500,129581520,3255,3255,3255,3255,0
20240819,182400,129581520,3255,3255,3255,3255,0
20240819,182300,129581520,3255,3255,3255,3255,0
20240819,182200,129581520,3255,3255,3255,3255,0
20240819,182100,129581520,3255,3255,3255,3255,0
20240819,182000,129581520,3255,3255,3255,3255,0
20240819,181900,129581520,3255,3255,3255,3255,0
20240819,181800,129581520,3255,3255,3255,3255,0
20240819,181700,129581520,3255,3255,3255,3255,0
20240819,181600,129581520,3255,3255,3255,3255,0
20240819,181500,129581520,3255,3255,3255,3255,0
20240819,181400,129581520,3255,3255,3255,3255,0
20240819,181300,129581520,3255,3255,3255,3255,0
20240819,181200,129581520,3255,3255,3255,3255,0
20240819,181100,129581520,3255,3255,3255,3255,0
20240819,181000,129581520,3255,3255,3255,3255,0
20240819,180900,129581520,3255,3255,3255,3255,0
20240819,180800,129581520,3255,3255,3255,3255,0
20240819,180700,129581520,3255,3255,3255,3255,0
20240819,180600,129581520,3255,3255,3255,3255,188
20240819,180500,129581520,3255,3255,3255,3255,0
20240819,180400,129581520,3255,3255,3255,3255,0
20240819,180300,129581520,3255,3255,3255,3255,0
20240819,180200,129581520,3255,3255,3255,3255,0
20240819,180100,129581520,3255,3255,3255,3255,0
20240819,180000,129581520,3255,3255,3255,3255,0
20240819,175900,129581520,3255,3255,3255,3255,0
20240819,175800,129581520,3255,3255,3255,3255,0
20240819,175700,129581520,3255,3255,3255,3255,0
20240819,175600,129581520,3255,3255,3255,3255,0
20240819,175500,129581520,3255,3255,3255,3255,0
20240819,175400,129581520,3255,3255,3255,3255,0
20240819,175300,129581520,3255,3255,3255,3255,0
20240819,175200,129581520,3255,3255,3255,3255,0
20240819,175100,129581520,3255,3255,3255,3255,0
20240819,175000,129581520,3255,3255,3255,3255,0
20240819,174900,129581520,3255,3255,3255,3255,0
20240819,174800,129581520,3255,3255,3255,3255,0
20240819,174700,129581520,3255,3255,3255,3255,0
20240819,174600,129581520,3255,3255,3255,3255,0
20240819,174500,129581520,3255,3255,3255,3255,0
20240819,174400,129581520,3255,3255,3255,3255,0
20240819,174300,129581520,3255,3255,3255,3255,0
20240819,174200,129581520,3255,3255,3255,3255,0
20240819,174100,129581520,3255,3255,3255,3255,0
20240819,174000,129581520,3255,3255,3255,3255,0
20240819,173900,129581520,3255,3255,3255,3255,0
20240819,173800,129581520,3255,3255,3255,3255,0
20240819,173700,129581520,3255,3255,3255,3255,0
20240819,173600,129581520,3255,3255,3255,3255,188
20240819,173500,129581520,3255,3255,3255,3255,0
20240819,173400,129581520,3255,3255,3255,3255,0
20240819,173300,129581520,3255,3255,3255,3255,0
20240819,173200,129581520,3255,3255,3255,3255,0
20240819,173100,129581520,3255,3255,3255,3255,0
20240819,173000,129581520,3255,3255,3255,3255,0
20240819,172900,129581520,3255,3255,3255,3255,0
20240819,172800,129581520,3255,3255,3255,3255,0
20240819,172700,129581520,3255,3255,3255,3255,0
20240819,172600,129581520,3255,3255,3255,3255,0
20240819,172500,129581520,3255,3255,3255,3255,0
20240819,172400,129581520,3255,3255,3255,3255,0
20240819,172300,129581520,3255,3255,3255,3255,0
20240819,172200,129581520,3255,3255,3255,3255,0
20240819,172100,129581520,3255,3255,3255,3255,0
20240819,172000,129581520,3255,3255,3255,3255,0
20240819,171900,129581520,3255,3255,3255,3255,0
20240819,171800,129581520,3255,3255,3255,3255,0
20240819,171700,129581520,3255,3255,3255,3255,0
20240819,171600,129581520,3255,3255,3255,3255,0
20240819,171500,129581520,3255,3255,3255,3255,0
20240819,171400,129581520,3255,3255,3255,3255,0
20240819,171300,129581520,3255,3255,3255,3255,0
20240819,171200,129581520,3255,3255,3255,3255,0
20240819,171100,129581520,3255,3255,3255,3255,0
20240819,171000,129581520,3255,3255,3255,3255,0
20240819,170900,129581520,3255,3255,3255,3255,0
20240819,170800,129581520,3255,3255,3255,3255,0
20240819,170700,129581520,3255,3255,3255,3255,0
20240819,170600,129581520,3255,3255,3255,3255,188
20240819,170500,129581520,3255,3255,3255,3255,0
20240819,170400,129581520,3255,3255,3255,3255,0
20240819,170300,129581520,3255,3255,3255,3255,0
20240819,170200,129581520,3255,3255,3255,3255,0
20240819,170100,129581520,3255,3255,3255,3255,0
20240819,170000,129581520,3255,3255,3255,3255,0
20240819,165900,129581520,3255,3255,3255,3255,0
20240819,165800,129581520,3255,3255,3255,3255,0
20240819,165700,129581520,3255,3255,3255,3255,0
20240819,165600,129581520,3255,3255,3255,3255,0
20240819,165500,129581520,3255,3255,3255,3255,0
20240819,165400,129581520,3255,3255,3255,3255,0
20240819,165300,129581520,3255,3255,3255,3255,0
20240819,165200,129581520,3255,3255,3255,3255,0
20240819,165100,129581520,3255,3255,3255,3255,0
20240819,165000,129581520,3255,3255,3255,3255,0
20240819,164900,129581520,3255,3255,3255,3255,0
20240819,164800,129581520,3255,3255,3255,3255,0
20240819,164700,129581520,3255,3255,3255,3255,0
20240819,164600,129581520,3255,3255,3255,3255,0
20240819,164500,129581520,3255,3255,3255,3255,0
20240819,164400,129581520,3255,3255,3255,3255,0
20240819,164300,129581520,3255,3255,3255,3255,0
20240819,164200,129581520,3255,3255,3255,3255,0
20240819,164100,129581520,3255,3255,3255,3255,0
20240819,164000,129581520,3255,3255,3255,3255,0
20240819,163900,129581520,3255,3255,3255,3255,0
20240819,163800,129581520,3255,3255,3255,3255,0
20240819,163700,129581520,3255,3255,3255,3255,0
20240819,163600,129581520,3255,3255,3255,3255,188
20240819,163500,129581520,3255,3255,3255,3255,0
20240819,163400,129581520,3255,3255,3255,3255,0
20240819,163300,129581520,3255,3255,3255,3255,0
20240819,163200,129581520,3255,3255,3255,3255,0
20240819,163100,129581520,3255,3255,3255,3255,0
20240819,163000,129581520,3255,3255,3255,3255,0
20240819,162900,129581520,3255,3255,3255,3255,0
20240819,162800,129581520,3255,3255,3255,3255,0
20240819,162700,129581520,3255,3255,3255,3255,0
20240819,162600,129581520,3255,3255,3255,3255,0
20240819,162500,129581520,3255,3255,3255,3255,0
20240819,162400,129581520,3255,3255,3255,3255,0
20240819,162300,129581520,3255,3255,3255,3255,0
20240819,162200,129581520,3255,3255,3255,3255,0
20240819,162100,129581520,3255,3255,3255,3255,0
20240819,162000,129581520,3255,3255,3255,3255,0
20240819,161900,129581520,3255,3255,3255,3255,0
20240819,161800,129581520,3255,3255,3255,3255,0
20240819,161700,129581520,3255,3255,3255,3255,0
20240819,161600,129581520,3255,3255,3255,3255,0
20240819,161500,129581520,3255,3255,3255,3255,0
20240819,161400,129581520,3255,3255,3255,3255,0
20240819,161300,129581520,3255,3255,3255,3255,0
20240819,161200,129581520,3255,3255,3255,3255,0
20240819,161100,129581520,3255,3255,3255,3255,0
20240819,161000,129581520,3255,3255,3255,3255,0
20240819,160900,129581520,3255,3255,3255,3255,0
20240819,160800,129581520,3255,3255,3255,3255,0
20240819,160700,129581520,3255,3255,3255,3255,0
20240819,160600,129581520,3255,3255,3255,3255,188
20240819,160500,129581520,3255,3255,3255,3255,0
20240819,160400,129581520,3255,3255,3255,3255,0
20240819,160300,129581520,3255,3255,3255,3255,0
20240819,160200,129581520,3255,3255,3255,3255,0
20240819,160100,129581520,3255,3255,3255,3255,0
20240819,160000,129581520,3255,3255,3255,3255,0
20240819,155900,129581520,3255,3255,3255,3255,0
20240819,155800,129581520,3255,3255,3255,3255,0
20240819,155700,129581520,3255,3255,3255,3255,0
20240819,155600,129581520,3255,3255,3255,3255,0
20240819,155500,129581520,3255,3255,3255,3255,0
20240819,155400,129581520,3255,3255,3255,3255,0
20240819,155300,129581520,3255,3255,3255,3255,0
20240819,155200,129581520,3255,3255,3255,3255,0
20240819,155100,129581520,3255,3255,3255,3255,0
20240819,155000,129581520,3255,3255,3255,3255,0
20240819,154900,129581520,3255,3255,3255,3255,0
20240819,154800,129581520,3255,3255,3255,3255,0
20240819,154700,129581520,3255,3255,3255,3255,0
20240819,154600,129581520,3255,3255,3255,3255,0
20240819,154500,129581520,3255,3255,3255,3255,0
20240819,154400,129581520,3255,3255,3255,3255,0
20240819,154300,129581520,3255,3255,3255,3255,0
20240819,154200,129581520,3255,3255,3255,3255,0
20240819,154100,129581520,3255,3255,3255,3255,0
20240819,154000,129581520,3255,3255,3255,3255,0
20240819,153900,129581520,3255,3255,3255,3255,0
20240819,153800,129581520,3255,3255,3255,3255,0
20240819,153700,129581520,3255,3255,3255,3255,0
20240819,153600,129581520,3255,3255,3255,3255,188
20240819,153500,129581520,3255,3255,3255,3255,0
20240819,153400,129581520,3255,3255,3255,3255,0
20240819,153300,129581520,3255,3255,3255,3255,0
20240819,153200,129581520,3255,3255,3255,3255,0
20240819,153100,129581520,3255,3255,3255,3255,0
20240819,153000,129581520,3255,3255,3255,3255,188
20240819,152900,128969580,3275,3275,3275,3275,0
20240819,152800,128969580,3275,3275,3275,3275,0
20240819,152700,128969580,3275,3275,3275,3275,0
20240819,152600,128969580,3275,3275,3275,3275,0
20240819,152500,128969580,3275,3275,3275,3275,0
20240819,152400,128969580,3275,3275,3275,3275,0
20240819,152300,128969580,3275,3275,3275,3275,0
20240819,152200,128969580,3275,3275,3275,3275,0
20240819,152100,128969580,3275,3275,3275,3275,0
20240819,152000,128969580,3275,3275,3275,3275,0
20240819,151900,128969580,3275,3250,3275,3250,33
20240819,151800,128862305,3245,3270,3270,3245,1631
20240819,151700,123561805,3275,3275,3275,3275,0
20240819,151600,123561805,3275,3275,3275,3275,27
20240819,151500,123473380,3275,3275,3275,3275,0
20240819,151400,123473380,3275,3275,3275,3275,0
20240819,151300,123473380,3275,3275,3275,3275,0
20240819,151200,123473380,3275,3275,3275,3275,0
20240819,151100,123473380,3275,3275,3275,3275,1
20240819,151000,123470105,3275,3275,3275,3275,59
20240819,150900,123276880,3245,3265,3265,3245,549
20240819,150800,121489195,3265,3265,3265,3265,20
20240819,150700,121423895,3250,3295,3295,3250,609
20240819,150600,119431560,3310,3310,3310,3310,0
20240819,150500,119431560,3310,3310,3310,3310,0
20240819,150400,119431560,3310,3310,3310,3310,0
20240819,150300,119431560,3310,3310,3310,3310,0
20240819,150200,119431560,3310,3310,3310,3310,0
20240819,150100,119431560,3310,3310,3310,3310,0
20240819,150000,119431560,3310,3310,3310,3310,0
20240819,145900,119431560,3310,3310,3310,3310,0
20240819,145800,119431560,3310,3310,3310,3310,0
20240819,145700,119431560,3310,3310,3310,3310,0
20240819,145600,119431560,3310,3300,3310,3300,379
20240819,145500,118177565,3295,3295,3295,3295,0
20240819,145400,118177565,3295,3295,3295,3295,5
20240819,145300,118161090,3295,3295,3295,3295,0
20240819,145200,118161090,3295,3295,3295,3295,0
20240819,145100,118161090,3295,3295,3295,3295,0
20240819,145000,118161090,3295,3295,3295,3295,0
20240819,144900,118161090,3295,3295,3295,3295,1
20240819,144800,118157795,3295,3295,3295,3295,0
20240819,144700,118157795,3295,3295,3295,3295,0
20240819,144600,118157795,3295,3295,3295,3295,0
20240819,144500,118157795,3295,3295,3295,3295,0
20240819,144400,118157795,3295,3295,3295,3295,0
20240819,144300,118157795,3295,3295,3295,3295,0
20240819,144200,118157795,3295,3295,3295,3295,0
20240819,144100,118157795,3295,3295,3295,3295,39
20240819,144000,118029290,3290,3290,3290,3290,0
20240819,143900,118029290,3290,3315,3320,3290,380
20240819,143800,116767890,3320,3320,3320,3320,0
20240819,143700,116767890,3320,3320,3320,3320,0
20240819,143600,116767890,3320,3320,3320,3320,0
20240819,143500,116767890,3320,3320,3320,3320,0
20240819,143400,116767890,3320,3320,3320,3320,0
20240819,143300,116767890,3320,3320,3320,3320,0
20240819,143200,116767890,3320,3320,3320,3320,0
20240819,143100,116767890,3320,3320,3320,3320,0
20240819,143000,116767890,3320,3310,3320,3310,610
20240819,142900,114743920,3315,3315,3315,3315,0
20240819,142800,114743920,3315,3315,3315,3315,0
20240819,142700,114743920,3315,3315,3315,3315,0
20240819,142600,114743920,3315,3315,3315,3315,0
20240819,142500,114743920,3315,3315,3315,3315,0
20240819,142400,114743920,3315,3315,3315,3315,0
20240819,142300,114743920,3315,3315,3315,3315,0
20240819,142200,114743920,3315,3290,3315,3290,614
20240819,142100,112714400,3320,3320,3320,3320,0
20240819,142000,112714400,3320,3320,3320,3320,0
20240819,141900,112714400,3320,3320,3320,3320,0
20240819,141800,112714400,3320,3320,3320,3320,0
20240819,141700,112714400,3320,3320,3320,3320,0
20240819,141600,112714400,3320,3320,3320,3320,0
20240819,141500,112714400,3320,3320,3320,3320,0
20240819,141400,112714400,3320,3320,3320,3320,0
20240819,141300,112714400,3320,3320,3320,3320,0
20240819,141200,112714400,3320,3320,3320,3320,0
20240819,141100,112714400,3320,3315,3320,3315,66
20240819,141000,112495530,3315,3315,3315,3315,0
20240819,140900,112495530,3315,3315,3315,3315,0
20240819,140800,112495530,3315,3315,3315,3315,0
20240819,140700,112495530,3315,3315,3315,3315,0
20240819,140600,112495530,3315,3315,3315,3315,0
20240819,140500,112495530,3315,3295,3315,3295,1502
20240819,140400,107539210,3290,3290,3290,3290,0
20240819,140300,107539210,3290,3290,3290,3290,0
20240819,140200,107539210,3290,3290,3290,3290,0
20240819,140100,107539210,3290,3290,3290,3290,100
20240819,140000,107210210,3290,3290,3290,3290,0
20240819,135900,107210210,3290,3290,3290,3290,0
20240819,135800,107210210,3290,3290,3290,3290,0
20240819,135700,107210210,3290,3290,3290,3290,0
20240819,135600,107210210,3290,3290,3290,3290,0
20240819,135500,107210210,3290,3290,3290,3290,84
20240819,135400,106933850,3290,3290,3290,3290,285
20240819,135300,105996200,3290,3290,3290,3290,37
20240819,135200,105874470,3295,3295,3295,3295,0
20240819,135100,105874470,3295,3295,3295,3295,0
20240819,135000,105874470,3295,3295,3295,3295,0
20240819,134900,105874470,3295,3295,3295,3295,0
20240819,134800,105874470,3295,3295,3295,3295,379
20240819,134700,104625665,3295,3295,3295,3295,0
20240819,134600,104625665,3295,3295,3295,3295,0
20240819,134500,104625665,3295,3295,3295,3295,0
20240819,134400,104625665,3295,3295,3295,3295,0
20240819,134300,104625665,3295,3295,3295,3295,0
20240819,134200,104625665,3295,3295,3295,3295,0
20240819,134100,104625665,3295,3295,3295,3295,0
20240819,134000,104625665,3295,3295,3295,3295,0
20240819,133900,104625665,3295,3295,3295,3295,0
20240819,133800,104625665,3295,3295,3295,3295,0
20240819,133700,104625665,3295,3295,3295,3295,0
20240819,133600,104625665,3295,3295,3295,3295,0
20240819,133500,104625665,3295,3295,3295,3295,0
20240819,133400,104625665,3295,3295,3295,3295,0
20240819,133300,104625665,3295,3295,3295,3295,0
20240819,133200,104625665,3295,3295,3295,3295,0
20240819,133100,104625665,3295,3295,3295,3295,379
20240819,133000,103376860,3295,3295,3295,3295,0
20240819,132900,103376860,3295,3295,3295,3295,0
20240819,132800,103376860,3295,3295,3295,3295,0
20240819,132700,103376860,3295,3295,3295,3295,0
20240819,132600,103376860,3295,3295,3295,3295,0
20240819,132500,103376860,3295,3295,3295,3295,0
20240819,132400,103376860,3295,3295,3295,3295,0
20240819,132300,103376860,3295,3295,3295,3295,0
20240819,132200,103376860,3295,3295,3295,3295,0
20240819,132100,103376860,3295,3295,3295,3295,0
20240819,132000,103376860,3295,3295,3295,3295,0
20240819,131900,103376860,3295,3295,3295,3295,0
20240819,131800,103376860,3295,3295,3295,3295,0
20240819,131700,103376860,3295,3295,3295,3295,0
20240819,131600,103376860,3295,3295,3295,3295,0
20240819,131500,103376860,3295,3295,3295,3295,0
20240819,131400,103376860,3295,3295,3295,3295,379
20240819,131300,102128055,3285,3285,3285,3285,50
20240819,131200,101963805,3285,3285,3285,3285,0
20240819,131100,101963805,3285,3285,3285,3285,0
20240819,131000,101963805,3285,3285,3285,3285,0
20240819,130900,101963805,3285,3285,3285,3285,0
20240819,130800,101963805,3285,3285,3285,3285,0
20240819,130700,101963805,3285,3285,3285,3285,0
20240819,130600,101963805,3285,3285,3285,3285,41
20240819,130500,101829120,3295,3295,3295,3295,0
20240819,130400,101829120,3295,3295,3295,3295,399
20240819,130300,100514415,3295,3295,3295,3295,0
20240819,130200,100514415,3295,3295,3295,3295,0
20240819,130100,100514415,3295,3295,3295,3295,0
20240819,130000,100514415,3295,3295,3295,3295,0
20240819,125900,100514415,3295,3295,3295,3295,0
20240819,125800,100514415,3295,3295,3295,3295,0
20240819,125700,100514415,3295,3295,3295,3295,379
20240819,125600,99265610,3290,3290,3290,3290,0
20240819,125500,99265610,3290,3290,3290,3290,0
20240819,125400,99265610,3290,3290,3290,3290,30
20240819,125300,99166910,3295,3295,3295,3295,0
20240819,125200,99166910,3295,3295,3295,3295,0
20240819,125100,99166910,3295,3295,3295,3295,113
20240819,125000,98794575,3295,3295,3295,3295,0
20240819,124900,98794575,3295,3295,3295,3295,0
20240819,124800,98794575,3295,3295,3295,3295,0
20240819,124700,98794575,3295,3295,3295,3295,0
20240819,124600,98794575,3295,3295,3295,3295,0
20240819,124500,98794575,3295,3295,3295,3295,0
20240819,124400,98794575,3295,3295,3295,3295,0
20240819,124300,98794575,3295,3295,3295,3295,132
20240819,124200,98359635,3295,3295,3295,3295,0
20240819,124100,98359635,3295,3295,3295,3295,0
20240819,124000,98359635,3295,3295,3295,3295,379
20240819,123900,97110830,3290,3290,3290,3290,0
20240819,123800,97110830,3290,3290,3290,3290,0
20240819,123700,97110830,3290,3290,3290,3290,0
20240819,123600,97110830,3290,3290,3290,3290,0
20240819,123500,97110830,3290,3290,3290,3290,0
20240819,123400,97110830,3290,3290,3290,3290,0
20240819,123300,97110830,3290,3290,3290,3290,0
20240819,123200,97110830,3290,3290,3290,3290,0
20240819,123100,97110830,3290,3290,3290,3290,0
20240819,123000,97110830,3290,3290,3290,3290,0
20240819,122900,97110830,3290,3290,3290,3290,0
20240819,122800,97110830,3290,3290,3290,3290,0
20240819,122700,97110830,3290,3290,3290,3290,0
20240819,122600,97110830,3290,3290,3290,3290,271
20240819,122500,96219240,3290,3290,3290,3290,144
20240819,122400,95745480,3290,3290,3290,3290,0
20240819,122300,95745480,3290,3290,3290,3290,379
20240819,122200,94498570,3290,3290,3290,3290,0
20240819,122100,94498570,3290,3290,3290,3290,0
20240819,122000,94498570,3290,3290,3290,3290,0
20240819,121900,94498570,3290,3290,3290,3290,0
20240819,121800,94498570,3290,3290,3290,3290,0
20240819,121700,94498570,3290,3290,3290,3290,0
20240819,121600,94498570,3290,3290,3290,3290,0
20240819,121500,94498570,3290,3290,3290,3290,0
20240819,121400,94498570,3290,3290,3290,3290,0
20240819,121300,94498570,3290,3290,3290,3290,0
20240819,121200,94498570,3290,3290,3290,3290,0
20240819,121100,94498570,3290,3290,3290,3290,0
20240819,121000,94498570,3290,3290,3290,3290,2
20240819,120900,94491990,3290,3290,3290,3290,0
20240819,120800,94491990,3290,3290,3290,3290,0
20240819,120700,94491990,3290,3290,3290,3290,0
20240819,120600,94491990,3290,3290,3290,3290,379
20240819,120500,93245080,3280,3280,3280,3280,0
20240819,120400,93245080,3280,3280,3280,3280,0
20240819,120300,93245080,3280,3280,3280,3280,0
20240819,120200,93245080,3280,3280,3280,3280,0
20240819,120100,93245080,3280,3280,3280,3280,0
20240819,120000,93245080,3280,3280,3280,3280,484
20240819,115900,91657560,3290,3290,3290,3290,0
20240819,115800,91657560,3290,3290,3290,3290,0
20240819,115700,91657560,3290,3290,3290,3290,0
20240819,115600,91657560,3290,3290,3290,3290,0
20240819,115500,91657560,3290,3290,3290,3290,0
20240819,115400,91657560,3290,3290,3290,3290,0
20240819,115300,91657560,3290,3290,3290,3290,349
20240819,115200,90509350,3290,3290,3290,3290,0
20240819,115100,90509350,3290,3290,3290,3290,0
20240819,115000,90509350,3290,3290,3290,3290,0
20240819,114900,90509350,3290,3290,3290,3290,380
20240819,114800,89259150,3280,3280,3280,3280,10
20240819,114700,89226350,3270,3270,3270,3270,0
20240819,114600,89226350,3270,3270,3270,3270,0
20240819,114500,89226350,3270,3270,3270,3270,0
20240819,114400,89226350,3270,3270,3270,3270,0
20240819,114300,89226350,3270,3270,3270,3270,0
20240819,114200,89226350,3270,3270,3270,3270,0
20240819,114100,89226350,3270,3270,3270,3270,0
20240819,114000,89226350,3270,3270,3270,3270,0
20240819,113900,89226350,3270,3270,3270,3270,0
20240819,113800,89226350,3270,3270,3270,3270,0
20240819,113700,89226350,3270,3270,3270,3270,0
20240819,113600,89226350,3270,3270,3270,3270,0
20240819,113500,89226350,3270,3270,3270,3270,0
20240819,113400,89226350,3270,3270,3270,3270,0
20240819,113300,89226350,3270,3270,3270,3270,38
20240819,113200,89102090,3290,3280,3290,3280,380
20240819,113100,87852020,3275,3275,3275,3275,4
20240819,113000,87838920,3270,3275,3275,3270,8
20240819,112900,87812740,3275,3280,3280,3275,42
20240819,112800,87675130,3285,3285,3285,3285,0
20240819,112700,87675130,3285,3285,3285,3285,0
20240819,112600,87675130,3285,3285,3285,3285,0
20240819,112500,87675130,3285,3285,3285,3285,0
20240819,112400,87675130,3285,3285,3285,3285,0
20240819,112300,87675130,3285,3285,3285,3285,0
20240819,112200,87675130,3285,3285,3285,3285,0
20240819,112100,87675130,3285,3285,3285,3285,0
20240819,112000,87675130,3285,3285,3285,3285,4
20240819,111900,87661990,3285,3285,3285,3285,0
20240819,111800,87661990,3285,3285,3285,3285,0
20240819,111700,87661990,3285,3285,3285,3285,1
20240819,111600,87658705,3290,3290,3290,3290,0
20240819,111500,87658705,3290,3285,3290,3285,380
20240819,111400,86408880,3280,3280,3280,3280,0
20240819,111300,86408880,3280,3280,3280,3280,0
20240819,111200,86408880,3280,3280,3280,3280,100
20240819,111100,86080880,3280,3280,3280,3280,10
20240819,111000,86048080,3285,3285,3285,3285,0
20240819,110900,86048080,3285,3285,3285,3285,0
20240819,110800,86048080,3285,3285,3285,3285,0
20240819,110700,86048080,3285,3285,3285,3285,0
20240819,110600,86048080,3285,3285,3285,3285,0
20240819,110500,86048080,3285,3285,3285,3285,10
20240819,110400,86015230,3290,3290,3290,3290,0
20240819,110300,86015230,3290,3290,3290,3290,0
20240819,110200,86015230,3290,3290,3290,3290,0
20240819,110100,86015230,3290,3290,3290,3290,0
20240819,110000,86015230,3290,3285,3290,3285,250
20240819,105900,85193460,3285,3285,3285,3285,0
20240819,105800,85193460,3285,3270,3285,3270,380
20240819,105700,83947915,3280,3280,3280,3280,0
20240819,105600,83947915,3280,3280,3280,3280,0
20240819,105500,83947915,3280,3280,3280,3280,0
20240819,105400,83947915,3280,3280,3280,3280,0
20240819,105300,83947915,3280,3280,3280,3280,0
20240819,105200,83947915,3280,3280,3280,3280,0
20240819,105100,83947915,3280,3280,3280,3280,0
20240819,105000,83947915,3280,3280,3280,3280,1
20240819,104900,83944635,3250,3260,3260,3250,286
20240819,104800,83014120,3285,3285,3285,3285,0
20240819,104700,83014120,3285,3285,3285,3285,0
20240819,104600,83014120,3285,3285,3285,3285,0
20240819,104500,83014120,3285,3285,3285,3285,0
20240819,104400,83014120,3285,3285,3285,3285,0
20240819,104300,83014120,3285,3285,3285,3285,0
20240819,104200,83014120,3285,3285,3285,3285,0
20240819,104100,83014120,3285,3280,3285,3280,380
20240819,104000,81766130,3275,3275,3275,3275,11
20240819,103900,81730105,3275,3275,3275,3275,1
20240819,103800,81726830,3260,3260,3260,3260,0
20240819,103700,81726830,3260,3260,3260,3260,0
20240819,103600,81726830,3260,3260,3260,3260,0
20240819,103500,81726830,3260,3260,3260,3260,0
20240819,103400,81726830,3260,3260,3260,3260,0
20240819,103300,81726830,3260,3260,3260,3260,0
20240819,103200,81726830,3260,3260,3260,3260,0
20240819,103100,81726830,3260,3260,3260,3260,0
20240819,103000,81726830,3260,3260,3260,3260,38
20240819,102900,81602950,3285,3285,3285,3285,0
20240819,102800,81602950,3285,3285,3285,3285,0
20240819,102700,81602950,3285,3285,3285,3285,0
20240819,102600,81602950,3285,3285,3285,3285,0
20240819,102500,81602950,3285,3285,3285,3285,0
20240819,102400,81602950,3285,3275,3285,3275,380
20240819,102300,80355110,3275,3275,3275,3275,0
20240819,102200,80355110,3275,3275,3275,3275,2
20240819,102100,80348560,3285,3285,3285,3285,0
20240819,102000,80348560,3285,3285,3285,3285,0
20240819,101900,80348560,3285,3285,3285,3285,0
20240819,101800,80348560,3285,3285,3285,3285,0
20240819,101700,80348560,3285,3285,3285,3285,0
20240819,101600,80348560,3285,3285,3285,3285,0
20240819,101500,80348560,3285,3285,3285,3285,0
20240819,101400,80348560,3285,3285,3285,3285,0
20240819,101300,80348560,3285,3285,3285,3285,0
20240819,101200,80348560,3285,3285,3285,3285,0
20240819,101100,80348560,3285,3285,3285,3285,0
20240819,101000,80348560,3285,3285,3285,3285,0
20240819,100900,80348560,3285,3285,3285,3285,0
20240819,100800,80348560,3285,3285,3285,3285,0
20240819,100700,80348560,3285,3275,3285,3275,380
20240819,100600,79102025,3285,3285,3285,3285,0
20240819,100500,79102025,3285,3285,3285,3285,0
20240819,100400,79102025,3285,3285,3285,3285,0
20240819,100300,79102025,3285,3285,3285,3285,0
20240819,100200,79102025,3285,3285,3285,3285,0
20240819,100100,79102025,3285,3285,3285,3285,0
20240819,100000,79102025,3285,3285,3285,3285,0
20240819,095900,79102025,3285,3285,3285,3285,0
20240819,095800,79102025,3285,3285,3285,3285,0
20240819,095700,79102025,3285,3285,3285,3285,0
20240819,095600,79102025,3285,3285,3285,3285,0
20240819,095500,79102025,3285,3285,3285,3285,344
20240819,095400,77971985,3255,3255,3255,3255,0
20240819,095300,77971985,3255,3270,3270,3255,130
20240819,095200,77547900,3285,3290,3290,3275,128
20240819,095100,77127635,3295,3295,3295,3295,0
20240819,095000,77127635,3295,3260,3295,3260,387
20240819,094900,75855420,3285,3280,3285,3280,20
20240819,094800,75789735,3260,3260,3260,3260,1970
20240819,094700,69367535,3260,3260,3260,3260,23
20240819,094600,69292555,3240,3240,3240,3240,0
20240819,094500,69292555,3240,3245,3245,3240,200
20240819,094400,68643650,3240,3240,3240,3240,0
20240819,094300,68643650,3240,3240,3240,3240,0
20240819,094200,68643650,3240,3235,3240,3235,1240
20240819,094100,64631160,3240,3240,3240,3240,149
20240819,094000,64148400,3235,3235,3235,3235,627
20240819,093900,62120055,3235,3235,3235,3235,249
20240819,093800,61314540,3235,3235,3235,3235,1000
20240819,093700,58079540,3240,3240,3240,3240,1022
20240819,093600,54768260,3240,3240,3240,3240,0
20240819,093500,54768260,3240,3260,3260,3240,12
20240819,093400,54729340,3240,3240,3240,3240,1023
20240819,093300,51414820,3260,3250,3260,3250,380
20240819,093200,50176710,3240,3240,3240,3240,1226
20240819,093100,46204470,3235,3240,3240,3235,2022
20240819,093000,39658300,3240,3240,3240,3240,3000
20240819,092900,29938300,3230,3230,3230,3230,0
20240819,092800,29938300,3230,3230,3230,3230,0
20240819,092700,29938300,3230,3230,3230,3230,1024
20240819,092600,26630780,3245,3250,3250,3245,881
20240819,092500,23771435,3250,3250,3250,3250,400
20240819,092400,22471435,3260,3260,3260,3260,0
20240819,092300,22471435,3260,3260,3260,3255,404
20240819,092200,21154425,3260,3260,3260,3260,20
20240819,092100,21089225,3265,3265,3265,3265,0
20240819,092000,21089225,3265,3265,3265,3265,0
20240819,091900,21089225,3265,3265,3265,3265,0
20240819,091800,21089225,3265,3265,3265,3265,395
20240819,091700,19799550,3265,3265,3265,3265,243
20240819,091600,19006155,3270,3270,3270,3270,0
20240819,091500,19006155,3270,3270,3270,3270,666
20240819,091400,16828335,3270,3270,3270,3270,107
20240819,091300,16478445,3285,3285,3285,3285,0
20240819,091200,16478445,3285,3285,3285,3285,0
20240819,091100,16478445,3285,3285,3285,3285,0
20240819,091000,16478445,3285,3285,3285,3285,1
20240819,090900,16475160,3275,3275,3275,3275,0
20240819,090800,16475160,3275,3275,3275,3275,97
20240819,090700,16157485,3275,3275,3275,3275,79
20240819,090600,15898760,3295,3295,3295,3295,0
20240819,090500,15898760,3295,3295,3295,3295,1
20240819,090400,15895465,3295,3295,3295,3295,0
20240819,090300,15895465,3295,3295,3295,3295,0
20240819,090200,15895465,3295,3310,3310,3295,2403
20240819,090100,7957240,3310,3310,3310,3310,0
20240819,090000,7957240,3310,3310,3310,3310,2404