KissMeData/435380/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,212800,23222955,2160,2160,2160,2140,3
20240819,212700,23222955,2160,2160,2160,2160,0
20240819,212600,23222955,2160,2160,2160,2160,0
20240819,212500,23222955,2160,2160,2160,2160,0
20240819,212400,23222955,2160,2160,2160,2160,0
20240819,212300,23222955,2160,2160,2160,2160,0
20240819,212200,23222955,2160,2160,2160,2160,0
20240819,212100,23222955,2160,2160,2160,2160,0
20240819,212000,23222955,2160,2160,2160,2160,0
20240819,211900,23222955,2160,2160,2160,2160,0
20240819,211800,23222955,2160,2160,2160,2160,0
20240819,211700,23222955,2160,2160,2160,2160,0
20240819,211600,23222955,2160,2160,2160,2160,0
20240819,211500,23222955,2160,2160,2160,2160,0
20240819,211400,23222955,2160,2160,2160,2160,0
20240819,211300,23222955,2160,2160,2160,2160,0
20240819,211200,23222955,2160,2160,2160,2160,0
20240819,211100,23222955,2160,2160,2160,2160,0
20240819,211000,23222955,2160,2160,2160,2160,0
20240819,210900,23222955,2160,2160,2160,2160,0
20240819,210800,23222955,2160,2160,2160,2160,0
20240819,210700,23222955,2160,2160,2160,2160,0
20240819,210600,23222955,2160,2160,2160,2160,0
20240819,210500,23222955,2160,2160,2160,2160,0
20240819,210400,23222955,2160,2160,2160,2160,0
20240819,210300,23222955,2160,2160,2160,2160,0
20240819,210200,23222955,2160,2160,2160,2160,0
20240819,210100,23222955,2160,2160,2160,2160,0
20240819,210000,23222955,2160,2160,2160,2160,0
20240819,205900,23222955,2160,2160,2160,2160,0
20240819,205800,23222955,2160,2160,2160,2140,3
20240819,205700,23222955,2160,2160,2160,2160,0
20240819,205600,23222955,2160,2160,2160,2160,0
20240819,205500,23222955,2160,2160,2160,2160,0
20240819,205400,23222955,2160,2160,2160,2160,0
20240819,205300,23222955,2160,2160,2160,2160,0
20240819,205200,23222955,2160,2160,2160,2160,0
20240819,205100,23222955,2160,2160,2160,2160,0
20240819,205000,23222955,2160,2160,2160,2160,0
20240819,204900,23222955,2160,2160,2160,2160,0
20240819,204800,23222955,2160,2160,2160,2160,0
20240819,204700,23222955,2160,2160,2160,2160,0
20240819,204600,23222955,2160,2160,2160,2160,0
20240819,204500,23222955,2160,2160,2160,2160,0
20240819,204400,23222955,2160,2160,2160,2160,0
20240819,204300,23222955,2160,2160,2160,2160,0
20240819,204200,23222955,2160,2160,2160,2160,0
20240819,204100,23222955,2160,2160,2160,2160,0
20240819,204000,23222955,2160,2160,2160,2160,0
20240819,203900,23222955,2160,2160,2160,2160,0
20240819,203800,23222955,2160,2160,2160,2160,0
20240819,203700,23222955,2160,2160,2160,2160,0
20240819,203600,23222955,2160,2160,2160,2160,0
20240819,203500,23222955,2160,2160,2160,2160,0
20240819,203400,23222955,2160,2160,2160,2160,0
20240819,203300,23222955,2160,2160,2160,2160,0
20240819,203200,23222955,2160,2160,2160,2160,0
20240819,203100,23222955,2160,2160,2160,2160,0
20240819,203000,23222955,2160,2160,2160,2160,0
20240819,202900,23222955,2160,2160,2160,2160,0
20240819,202800,23222955,2160,2160,2160,2140,3
20240819,202700,23222955,2160,2160,2160,2160,0
20240819,202600,23222955,2160,2160,2160,2160,0
20240819,202500,23222955,2160,2160,2160,2160,0
20240819,202400,23222955,2160,2160,2160,2160,0
20240819,202300,23222955,2160,2160,2160,2160,0
20240819,202200,23222955,2160,2160,2160,2160,0
20240819,202100,23222955,2160,2160,2160,2160,0
20240819,202000,23222955,2160,2160,2160,2160,0
20240819,201900,23222955,2160,2160,2160,2160,0
20240819,201800,23222955,2160,2160,2160,2160,0
20240819,201700,23222955,2160,2160,2160,2160,0
20240819,201600,23222955,2160,2160,2160,2160,0
20240819,201500,23222955,2160,2160,2160,2160,0
20240819,201400,23222955,2160,2160,2160,2160,0
20240819,201300,23222955,2160,2160,2160,2160,0
20240819,201200,23222955,2160,2160,2160,2160,0
20240819,201100,23222955,2160,2160,2160,2160,0
20240819,201000,23222955,2160,2160,2160,2160,0
20240819,200900,23222955,2160,2160,2160,2160,0
20240819,200800,23222955,2160,2160,2160,2160,0
20240819,200700,23222955,2160,2160,2160,2160,0
20240819,200600,23222955,2160,2160,2160,2160,0
20240819,200500,23222955,2160,2160,2160,2160,0
20240819,200400,23222955,2160,2160,2160,2160,0
20240819,200300,23222955,2160,2160,2160,2160,0
20240819,200200,23222955,2160,2160,2160,2160,0
20240819,200100,23222955,2160,2160,2160,2160,0
20240819,200000,23222955,2160,2160,2160,2160,0
20240819,195900,23222955,2160,2160,2160,2160,0
20240819,195800,23222955,2160,2160,2160,2140,3
20240819,195700,23222955,2160,2160,2160,2160,0
20240819,195600,23222955,2160,2160,2160,2160,0
20240819,195500,23222955,2160,2160,2160,2160,0
20240819,195400,23222955,2160,2160,2160,2160,0
20240819,195300,23222955,2160,2160,2160,2160,0
20240819,195200,23222955,2160,2160,2160,2160,0
20240819,195100,23222955,2160,2160,2160,2160,0
20240819,195000,23222955,2160,2160,2160,2160,0
20240819,194900,23222955,2160,2160,2160,2160,0
20240819,194800,23222955,2160,2160,2160,2160,0
20240819,194700,23222955,2160,2160,2160,2160,0
20240819,194600,23222955,2160,2160,2160,2160,0
20240819,194500,23222955,2160,2160,2160,2160,0
20240819,194400,23222955,2160,2160,2160,2160,0
20240819,194300,23222955,2160,2160,2160,2160,0
20240819,194200,23222955,2160,2160,2160,2160,0
20240819,194100,23222955,2160,2160,2160,2160,0
20240819,194000,23222955,2160,2160,2160,2160,0
20240819,193900,23222955,2160,2160,2160,2160,0
20240819,193800,23222955,2160,2160,2160,2160,0
20240819,193700,23222955,2160,2160,2160,2160,0
20240819,193600,23222955,2160,2160,2160,2160,0
20240819,193500,23222955,2160,2160,2160,2160,0
20240819,193400,23222955,2160,2160,2160,2160,0
20240819,193300,23222955,2160,2160,2160,2160,0
20240819,193200,23222955,2160,2160,2160,2160,0
20240819,193100,23222955,2160,2160,2160,2160,0
20240819,193000,23222955,2160,2160,2160,2160,0
20240819,192900,23222955,2160,2160,2160,2160,0
20240819,192800,23222955,2160,2160,2160,2140,3
20240819,192700,23222955,2160,2160,2160,2160,0
20240819,192600,23222955,2160,2160,2160,2160,0
20240819,192500,23222955,2160,2160,2160,2160,0
20240819,192400,23222955,2160,2160,2160,2160,0
20240819,192300,23222955,2160,2160,2160,2160,0
20240819,192200,23222955,2160,2160,2160,2160,0
20240819,192100,23222955,2160,2160,2160,2160,0
20240819,192000,23222955,2160,2160,2160,2160,0
20240819,191900,23222955,2160,2160,2160,2160,0
20240819,191800,23222955,2160,2160,2160,2160,0
20240819,191700,23222955,2160,2160,2160,2160,0
20240819,191600,23222955,2160,2160,2160,2160,0
20240819,191500,23222955,2160,2160,2160,2160,0
20240819,191400,23222955,2160,2160,2160,2160,0
20240819,191300,23222955,2160,2160,2160,2160,0
20240819,191200,23222955,2160,2160,2160,2160,0
20240819,191100,23222955,2160,2160,2160,2160,0
20240819,191000,23222955,2160,2160,2160,2160,0
20240819,190900,23222955,2160,2160,2160,2160,0
20240819,190800,23222955,2160,2160,2160,2160,0
20240819,190700,23222955,2160,2160,2160,2160,0
20240819,190600,23222955,2160,2160,2160,2160,0
20240819,190500,23222955,2160,2160,2160,2160,0
20240819,190400,23222955,2160,2160,2160,2160,0
20240819,190300,23222955,2160,2160,2160,2160,0
20240819,190200,23222955,2160,2160,2160,2160,0
20240819,190100,23222955,2160,2160,2160,2160,0
20240819,190000,23222955,2160,2160,2160,2160,0
20240819,185900,23222955,2160,2160,2160,2160,0
20240819,185800,23222955,2160,2160,2160,2140,3
20240819,185700,23222955,2160,2160,2160,2160,0
20240819,185600,23222955,2160,2160,2160,2160,0
20240819,185500,23222955,2160,2160,2160,2160,0
20240819,185400,23222955,2160,2160,2160,2160,0
20240819,185300,23222955,2160,2160,2160,2160,0
20240819,185200,23222955,2160,2160,2160,2160,0
20240819,185100,23222955,2160,2160,2160,2160,0
20240819,185000,23222955,2160,2160,2160,2160,0
20240819,184900,23222955,2160,2160,2160,2160,0
20240819,184800,23222955,2160,2160,2160,2160,0
20240819,184700,23222955,2160,2160,2160,2160,0
20240819,184600,23222955,2160,2160,2160,2160,0
20240819,184500,23222955,2160,2160,2160,2160,0
20240819,184400,23222955,2160,2160,2160,2160,0
20240819,184300,23222955,2160,2160,2160,2160,0
20240819,184200,23222955,2160,2160,2160,2160,0
20240819,184100,23222955,2160,2160,2160,2160,0
20240819,184000,23222955,2160,2160,2160,2160,0
20240819,183900,23222955,2160,2160,2160,2160,0
20240819,183800,23222955,2160,2160,2160,2160,0
20240819,183700,23222955,2160,2160,2160,2160,0
20240819,183600,23222955,2160,2160,2160,2160,0
20240819,183500,23222955,2160,2160,2160,2160,0
20240819,183400,23222955,2160,2160,2160,2160,0
20240819,183300,23222955,2160,2160,2160,2160,0
20240819,183200,23222955,2160,2160,2160,2160,0
20240819,183100,23222955,2160,2160,2160,2160,0
20240819,183000,23222955,2160,2160,2160,2160,0
20240819,182900,23222955,2160,2160,2160,2160,0
20240819,182800,23222955,2160,2160,2160,2140,3
20240819,182700,23222955,2160,2160,2160,2160,0
20240819,182600,23222955,2160,2160,2160,2160,0
20240819,182500,23222955,2160,2160,2160,2160,0
20240819,182400,23222955,2160,2160,2160,2160,0
20240819,182300,23222955,2160,2160,2160,2160,0
20240819,182200,23222955,2160,2160,2160,2160,0
20240819,182100,23222955,2160,2160,2160,2160,0
20240819,182000,23222955,2160,2160,2160,2160,0
20240819,181900,23222955,2160,2160,2160,2160,0
20240819,181800,23222955,2160,2160,2160,2160,0
20240819,181700,23222955,2160,2160,2160,2160,0
20240819,181600,23222955,2160,2160,2160,2160,0
20240819,181500,23222955,2160,2160,2160,2160,0
20240819,181400,23222955,2160,2160,2160,2160,0
20240819,181300,23222955,2160,2160,2160,2160,0
20240819,181200,23222955,2160,2160,2160,2160,0
20240819,181100,23222955,2160,2160,2160,2160,0
20240819,181000,23222955,2160,2160,2160,2160,0
20240819,180900,23222955,2160,2160,2160,2160,0
20240819,180800,23222955,2160,2160,2160,2160,0
20240819,180700,23222955,2160,2160,2160,2160,0
20240819,180600,23222955,2160,2160,2160,2160,0
20240819,180500,23222955,2160,2160,2160,2160,0
20240819,180400,23222955,2160,2160,2160,2160,0
20240819,180300,23222955,2160,2160,2160,2160,0
20240819,180200,23222955,2160,2160,2160,2160,0
20240819,180100,23222955,2160,2160,2160,2160,0
20240819,180000,23222955,2160,2160,2160,2160,0
20240819,175900,23222955,2160,2160,2160,2160,0
20240819,175800,23222955,2160,2160,2160,2140,3
20240819,175700,23222955,2160,2160,2160,2160,0
20240819,175600,23222955,2160,2160,2160,2160,0
20240819,175500,23222955,2160,2160,2160,2160,0
20240819,175400,23222955,2160,2160,2160,2160,0
20240819,175300,23222955,2160,2160,2160,2160,0
20240819,175200,23222955,2160,2160,2160,2160,0
20240819,175100,23222955,2160,2160,2160,2160,0
20240819,175000,23222955,2160,2160,2160,2160,0
20240819,174900,23222955,2160,2160,2160,2160,0
20240819,174800,23222955,2160,2160,2160,2160,0
20240819,174700,23222955,2160,2160,2160,2160,0
20240819,174600,23222955,2160,2160,2160,2160,0
20240819,174500,23222955,2160,2160,2160,2160,0
20240819,174400,23222955,2160,2160,2160,2160,0
20240819,174300,23222955,2160,2160,2160,2160,0
20240819,174200,23222955,2160,2160,2160,2160,0
20240819,174100,23222955,2160,2160,2160,2160,0
20240819,174000,23222955,2160,2160,2160,2160,0
20240819,173900,23222955,2160,2160,2160,2160,0
20240819,173800,23222955,2160,2160,2160,2160,0
20240819,173700,23222955,2160,2160,2160,2160,0
20240819,173600,23222955,2160,2160,2160,2160,0
20240819,173500,23222955,2160,2160,2160,2160,0
20240819,173400,23222955,2160,2160,2160,2160,0
20240819,173300,23222955,2160,2160,2160,2160,0
20240819,173200,23222955,2160,2160,2160,2160,0
20240819,173100,23222955,2160,2160,2160,2160,0
20240819,173000,23222955,2160,2160,2160,2160,0
20240819,172900,23222955,2160,2160,2160,2160,0
20240819,172800,23222955,2160,2160,2160,2140,3
20240819,172700,23222955,2160,2160,2160,2160,0
20240819,172600,23222955,2160,2160,2160,2160,0
20240819,172500,23222955,2160,2160,2160,2160,0
20240819,172400,23222955,2160,2160,2160,2160,0
20240819,172300,23222955,2160,2160,2160,2160,0
20240819,172200,23222955,2160,2160,2160,2160,0
20240819,172100,23222955,2160,2160,2160,2160,0
20240819,172000,23222955,2160,2160,2160,2160,0
20240819,171900,23222955,2160,2160,2160,2160,0
20240819,171800,23222955,2160,2160,2160,2160,0
20240819,171700,23222955,2160,2160,2160,2160,0
20240819,171600,23222955,2160,2160,2160,2160,0
20240819,171500,23222955,2160,2160,2160,2160,0
20240819,171400,23222955,2160,2160,2160,2160,0
20240819,171300,23222955,2160,2160,2160,2160,0
20240819,171200,23222955,2160,2160,2160,2160,0
20240819,171100,23222955,2160,2160,2160,2160,0
20240819,171000,23222955,2160,2160,2160,2160,0
20240819,170900,23222955,2160,2160,2160,2160,0
20240819,170800,23222955,2160,2160,2160,2160,0
20240819,170700,23222955,2160,2160,2160,2160,0
20240819,170600,23222955,2160,2160,2160,2160,0
20240819,170500,23222955,2160,2160,2160,2160,0
20240819,170400,23222955,2160,2160,2160,2160,0
20240819,170300,23222955,2160,2160,2160,2160,0
20240819,170200,23222955,2160,2160,2160,2160,0
20240819,170100,23222955,2160,2160,2160,2160,0
20240819,170000,23222955,2160,2160,2160,2160,0
20240819,165900,23222955,2160,2160,2160,2160,0
20240819,165800,23222955,2160,2160,2160,2140,3
20240819,165700,23222955,2160,2160,2160,2160,0
20240819,165600,23222955,2160,2160,2160,2160,0
20240819,165500,23222955,2160,2160,2160,2160,0
20240819,165400,23222955,2160,2160,2160,2160,0
20240819,165300,23222955,2160,2160,2160,2160,0
20240819,165200,23222955,2160,2160,2160,2160,0
20240819,165100,23222955,2160,2160,2160,2160,0
20240819,165000,23222955,2160,2160,2160,2160,0
20240819,164900,23222955,2160,2160,2160,2160,0
20240819,164800,23222955,2160,2160,2160,2160,0
20240819,164700,23222955,2160,2160,2160,2160,0
20240819,164600,23222955,2160,2160,2160,2160,0
20240819,164500,23222955,2160,2160,2160,2160,0
20240819,164400,23222955,2160,2160,2160,2160,0
20240819,164300,23222955,2160,2160,2160,2160,0
20240819,164200,23222955,2160,2160,2160,2160,0
20240819,164100,23222955,2160,2160,2160,2160,0
20240819,164000,23222955,2160,2160,2160,2160,0
20240819,163900,23222955,2160,2160,2160,2160,0
20240819,163800,23222955,2160,2160,2160,2160,0
20240819,163700,23222955,2160,2160,2160,2160,0
20240819,163600,23222955,2160,2160,2160,2160,0
20240819,163500,23222955,2160,2160,2160,2160,0
20240819,163400,23222955,2160,2160,2160,2160,0
20240819,163300,23222955,2160,2160,2160,2160,0
20240819,163200,23222955,2160,2160,2160,2160,0
20240819,163100,23222955,2160,2160,2160,2160,0
20240819,163000,23222955,2160,2160,2160,2160,0
20240819,162900,23222955,2160,2160,2160,2160,0
20240819,162800,23222955,2160,2160,2160,2140,3
20240819,162700,23222955,2160,2160,2160,2160,0
20240819,162600,23222955,2160,2160,2160,2160,0
20240819,162500,23222955,2160,2160,2160,2160,0
20240819,162400,23222955,2160,2160,2160,2160,0
20240819,162300,23222955,2160,2160,2160,2160,0
20240819,162200,23222955,2160,2160,2160,2160,0
20240819,162100,23222955,2160,2160,2160,2160,0
20240819,162000,23222955,2160,2160,2160,2160,0
20240819,161900,23222955,2160,2160,2160,2160,0
20240819,161800,23222955,2160,2160,2160,2160,0
20240819,161700,23222955,2160,2160,2160,2160,0
20240819,161600,23222955,2160,2160,2160,2160,0
20240819,161500,23222955,2160,2160,2160,2160,0
20240819,161400,23222955,2160,2160,2160,2160,0
20240819,161300,23222955,2160,2160,2160,2160,0
20240819,161200,23222955,2160,2160,2160,2160,0
20240819,161100,23222955,2160,2160,2160,2160,0
20240819,161000,23222955,2160,2160,2160,2160,0
20240819,160900,23222955,2160,2160,2160,2160,0
20240819,160800,23222955,2160,2160,2160,2160,0
20240819,160700,23222955,2160,2160,2160,2160,0
20240819,160600,23222955,2160,2160,2160,2160,0
20240819,160500,23222955,2160,2160,2160,2160,0
20240819,160400,23222955,2160,2160,2160,2160,0
20240819,160300,23222955,2160,2160,2160,2160,0
20240819,160200,23222955,2160,2160,2160,2160,0
20240819,160100,23222955,2160,2160,2160,2160,0
20240819,160000,23222955,2160,2160,2160,2160,0
20240819,155900,23222955,2160,2160,2160,2160,0
20240819,155800,23222955,2160,2160,2160,2140,3
20240819,155700,23222955,2160,2160,2160,2160,0
20240819,155600,23222955,2160,2160,2160,2160,0
20240819,155500,23222955,2160,2160,2160,2160,0
20240819,155400,23222955,2160,2160,2160,2160,0
20240819,155300,23222955,2160,2160,2160,2160,0
20240819,155200,23222955,2160,2160,2160,2160,0
20240819,155100,23222955,2160,2160,2160,2160,0
20240819,155000,23222955,2160,2160,2160,2160,0
20240819,154900,23222955,2160,2160,2160,2160,0
20240819,154800,23222955,2160,2160,2160,2160,0
20240819,154700,23222955,2160,2160,2160,2160,0
20240819,154600,23222955,2160,2160,2160,2160,0
20240819,154500,23222955,2160,2160,2160,2160,0
20240819,154400,23222955,2160,2160,2160,2160,0
20240819,154300,23222955,2160,2160,2160,2160,0
20240819,154200,23222955,2160,2160,2160,2160,0
20240819,154100,23222955,2160,2160,2160,2160,0
20240819,154000,23222955,2160,2160,2160,2160,0
20240819,153900,23222955,2160,2160,2160,2160,0
20240819,153800,23222955,2160,2160,2160,2160,0
20240819,153700,23222955,2160,2160,2160,2160,0
20240819,153600,23222955,2160,2160,2160,2160,0
20240819,153500,23222955,2160,2160,2160,2160,0
20240819,153400,23222955,2160,2160,2160,2160,0
20240819,153300,23222955,2160,2160,2160,2160,0
20240819,153200,23222955,2160,2160,2160,2160,0
20240819,153100,23222955,2160,2160,2160,2160,0
20240819,153000,23222955,2160,2160,2160,2160,0
20240819,152900,23222955,2160,2160,2160,2160,0
20240819,152800,23222955,2160,2160,2160,2160,0
20240819,152700,23222955,2160,2160,2160,2160,0
20240819,152600,23222955,2160,2160,2160,2160,0
20240819,152500,23222955,2160,2160,2160,2160,0
20240819,152400,23222955,2160,2160,2160,2160,0
20240819,152300,23222955,2160,2160,2160,2160,0
20240819,152200,23222955,2160,2160,2160,2160,0
20240819,152100,23222955,2160,2160,2160,2160,0
20240819,152000,23222955,2160,2160,2160,2160,0
20240819,151900,23222955,2160,2160,2160,2140,3
20240819,151800,23216495,2140,2155,2155,2140,388
20240819,151700,22382425,2155,2155,2155,2155,0
20240819,151600,22382425,2155,2155,2155,2155,0
20240819,151500,22382425,2155,2155,2155,2155,267
20240819,151400,21807040,2155,2155,2155,2155,0
20240819,151300,21807040,2155,2155,2155,2155,0
20240819,151200,21807040,2155,2155,2155,2155,0
20240819,151100,21807040,2155,2155,2155,2155,233
20240819,151000,21304925,2155,2155,2155,2155,0
20240819,150900,21304925,2155,2155,2155,2155,0
20240819,150800,21304925,2155,2155,2155,2155,162
20240819,150700,20955815,2155,2155,2155,2155,136
20240819,150600,20662735,2155,2155,2155,2155,36
20240819,150500,20585155,2155,2155,2155,2155,166
20240819,150400,20227425,2155,2155,2155,2155,0
20240819,150300,20227425,2155,2155,2155,2155,0
20240819,150200,20227425,2155,2155,2155,2155,167
20240819,150100,19867540,2155,2155,2155,2155,0
20240819,150000,19867540,2155,2155,2155,2155,419
20240819,145900,18964595,2155,2155,2155,2155,0
20240819,145800,18964595,2155,2155,2155,2155,2
20240819,145700,18960285,2155,2155,2155,2155,0
20240819,145600,18960285,2155,2155,2155,2155,0
20240819,145500,18960285,2155,2155,2155,2155,246
20240819,145400,18430155,2155,2155,2155,2155,0
20240819,145300,18430155,2155,2155,2155,2155,0
20240819,145200,18430155,2155,2155,2155,2155,0
20240819,145100,18430155,2155,2155,2155,2155,332
20240819,145000,17714695,2155,2155,2155,2155,0
20240819,144900,17714695,2155,2155,2155,2155,0
20240819,144800,17714695,2155,2155,2155,2140,336
20240819,144700,16990645,2155,2155,2155,2155,0
20240819,144600,16990645,2155,2155,2155,2155,0
20240819,144500,16990645,2155,2155,2155,2155,0
20240819,144400,16990645,2155,2155,2155,2155,0
20240819,144300,16990645,2155,2165,2165,2155,94
20240819,144200,16788065,2155,2155,2155,2155,324
20240819,144100,16089845,2155,2155,2155,2155,0
20240819,144000,16089845,2155,2155,2155,2155,0
20240819,143900,16089845,2155,2155,2155,2155,247
20240819,143800,15557560,2155,2155,2155,2155,3
20240819,143700,15551095,2155,2155,2155,2155,0
20240819,143600,15551095,2155,2155,2155,2155,0
20240819,143500,15551095,2155,2155,2155,2155,103
20240819,143400,15329130,2155,2155,2155,2155,257
20240819,143300,14775295,2155,2155,2155,2155,0
20240819,143200,14775295,2155,2155,2155,2155,0
20240819,143100,14775295,2155,2155,2155,2155,585
20240819,143000,13514620,2155,2155,2155,2155,0
20240819,142900,13514620,2155,2155,2155,2155,0
20240819,142800,13514620,2155,2155,2155,2155,0
20240819,142700,13514620,2155,2155,2155,2155,0
20240819,142600,13514620,2155,2155,2155,2155,0
20240819,142500,13514620,2155,2155,2155,2155,0
20240819,142400,13514620,2155,2155,2155,2155,82
20240819,142300,13337910,2155,2155,2155,2155,0
20240819,142200,13337910,2155,2155,2155,2155,287
20240819,142100,12719425,2150,2150,2150,2150,0
20240819,142000,12719425,2150,2150,2150,2150,0
20240819,141900,12719425,2150,2150,2150,2150,0
20240819,141800,12719425,2150,2150,2150,2150,46
20240819,141700,12620525,2150,2150,2150,2150,95
20240819,141600,12416275,2150,2150,2150,2150,72
20240819,141500,12261475,2150,2150,2150,2150,83
20240819,141400,12083025,2140,2140,2140,2140,0
20240819,141300,12083025,2140,2140,2140,2140,0
20240819,141200,12083025,2140,2140,2140,2140,0
20240819,141100,12083025,2140,2140,2140,2140,0
20240819,141000,12083025,2140,2140,2140,2140,0
20240819,140900,12083025,2140,2140,2140,2140,0
20240819,140800,12083025,2140,2140,2140,2140,0
20240819,140700,12083025,2140,2140,2140,2140,0
20240819,140600,12083025,2140,2140,2140,2140,0
20240819,140500,12083025,2140,2140,2140,2140,0
20240819,140400,12083025,2140,2140,2140,2140,0
20240819,140300,12083025,2140,2140,2140,2140,0
20240819,140200,12083025,2140,2140,2140,2140,0
20240819,140100,12083025,2140,2140,2140,2140,0
20240819,140000,12083025,2140,2140,2140,2140,0
20240819,135900,12083025,2140,2140,2140,2140,0
20240819,135800,12083025,2140,2140,2140,2140,0
20240819,135700,12083025,2140,2140,2140,2140,0
20240819,135600,12083025,2140,2140,2140,2140,0
20240819,135500,12083025,2140,2140,2140,2140,0
20240819,135400,12083025,2140,2140,2140,2140,0
20240819,135300,12083025,2140,2140,2140,2140,0
20240819,135200,12083025,2140,2140,2140,2140,0
20240819,135100,12083025,2140,2140,2140,2140,0
20240819,135000,12083025,2140,2140,2140,2140,0
20240819,134900,12083025,2140,2140,2140,2140,0
20240819,134800,12083025,2140,2140,2140,2140,0
20240819,134700,12083025,2140,2140,2140,2140,0
20240819,134600,12083025,2140,2140,2140,2140,0
20240819,134500,12083025,2140,2140,2140,2140,0
20240819,134400,12083025,2140,2140,2140,2140,0
20240819,134300,12083025,2140,2140,2140,2140,0
20240819,134200,12083025,2140,2140,2140,2140,0
20240819,134100,12083025,2140,2140,2140,2140,0
20240819,134000,12083025,2140,2140,2140,2140,0
20240819,133900,12083025,2140,2140,2140,2140,0
20240819,133800,12083025,2140,2140,2140,2140,0
20240819,133700,12083025,2140,2140,2140,2140,0
20240819,133600,12083025,2140,2140,2140,2140,0
20240819,133500,12083025,2140,2140,2140,2140,0
20240819,133400,12083025,2140,2140,2140,2140,0
20240819,133300,12083025,2140,2140,2140,2140,0
20240819,133200,12083025,2140,2140,2140,2140,0
20240819,133100,12083025,2140,2140,2140,2140,0
20240819,133000,12083025,2140,2140,2140,2140,0
20240819,132900,12083025,2140,2140,2140,2140,0
20240819,132800,12083025,2140,2140,2140,2140,0
20240819,132700,12083025,2140,2140,2140,2140,0
20240819,132600,12083025,2140,2140,2140,2140,0
20240819,132500,12083025,2140,2140,2140,2140,0
20240819,132400,12083025,2140,2140,2140,2140,0
20240819,132300,12083025,2140,2140,2140,2140,0
20240819,132200,12083025,2140,2140,2140,2140,0
20240819,132100,12083025,2140,2140,2140,2140,0
20240819,132000,12083025,2140,2140,2140,2140,0
20240819,131900,12083025,2140,2140,2140,2140,0
20240819,131800,12083025,2140,2140,2140,2140,0
20240819,131700,12083025,2140,2140,2140,2140,0
20240819,131600,12083025,2140,2140,2140,2140,0
20240819,131500,12083025,2140,2140,2140,2140,0
20240819,131400,12083025,2140,2140,2140,2140,0
20240819,131300,12083025,2140,2140,2140,2140,0
20240819,131200,12083025,2140,2140,2140,2140,0
20240819,131100,12083025,2140,2140,2140,2140,0
20240819,131000,12083025,2140,2140,2140,2140,0
20240819,130900,12083025,2140,2140,2140,2140,0
20240819,130800,12083025,2140,2140,2140,2140,0
20240819,130700,12083025,2140,2140,2140,2140,0
20240819,130600,12083025,2140,2140,2140,2140,0
20240819,130500,12083025,2140,2140,2140,2140,0
20240819,130400,12083025,2140,2140,2140,2140,0
20240819,130300,12083025,2140,2140,2140,2140,0
20240819,130200,12083025,2140,2140,2140,2140,200
20240819,130100,11655025,2135,2135,2135,2135,0
20240819,130000,11655025,2135,2135,2135,2135,0
20240819,125900,11655025,2135,2135,2135,2135,0
20240819,125800,11655025,2135,2135,2135,2135,0
20240819,125700,11655025,2135,2135,2135,2135,0
20240819,125600,11655025,2135,2135,2135,2135,0
20240819,125500,11655025,2135,2135,2135,2135,0
20240819,125400,11655025,2135,2135,2135,2135,0
20240819,125300,11655025,2135,2135,2135,2135,0
20240819,125200,11655025,2135,2135,2135,2135,0
20240819,125100,11655025,2135,2135,2135,2135,0
20240819,125000,11655025,2135,2135,2135,2135,0
20240819,124900,11655025,2135,2135,2135,2135,0
20240819,124800,11655025,2135,2135,2135,2135,0
20240819,124700,11655025,2135,2135,2135,2135,0
20240819,124600,11655025,2135,2135,2135,2135,0
20240819,124500,11655025,2135,2135,2135,2135,0
20240819,124400,11655025,2135,2135,2135,2135,0
20240819,124300,11655025,2135,2135,2135,2135,0
20240819,124200,11655025,2135,2135,2135,2135,0
20240819,124100,11655025,2135,2135,2135,2135,0
20240819,124000,11655025,2135,2135,2135,2135,0
20240819,123900,11655025,2135,2135,2135,2135,0
20240819,123800,11655025,2135,2135,2135,2135,0
20240819,123700,11655025,2135,2135,2135,2135,0
20240819,123600,11655025,2135,2135,2135,2135,0
20240819,123500,11655025,2135,2135,2135,2135,0
20240819,123400,11655025,2135,2135,2135,2135,0
20240819,123300,11655025,2135,2135,2135,2135,0
20240819,123200,11655025,2135,2135,2135,2135,0
20240819,123100,11655025,2135,2135,2135,2135,0
20240819,123000,11655025,2135,2135,2135,2135,0
20240819,122900,11655025,2135,2135,2135,2135,0
20240819,122800,11655025,2135,2135,2135,2135,0
20240819,122700,11655025,2135,2135,2135,2135,0
20240819,122600,11655025,2135,2135,2135,2135,0
20240819,122500,11655025,2135,2135,2135,2135,0
20240819,122400,11655025,2135,2135,2135,2135,0
20240819,122300,11655025,2135,2135,2135,2135,0
20240819,122200,11655025,2135,2135,2135,2135,0
20240819,122100,11655025,2135,2135,2135,2135,0
20240819,122000,11655025,2135,2135,2135,2135,0
20240819,121900,11655025,2135,2135,2135,2135,0
20240819,121800,11655025,2135,2135,2135,2135,0
20240819,121700,11655025,2135,2135,2135,2135,0
20240819,121600,11655025,2135,2135,2135,2135,0
20240819,121500,11655025,2135,2135,2135,2135,0
20240819,121400,11655025,2135,2135,2135,2135,0
20240819,121300,11655025,2135,2135,2135,2135,0
20240819,121200,11655025,2135,2135,2135,2135,0
20240819,121100,11655025,2135,2135,2135,2135,0
20240819,121000,11655025,2135,2135,2135,2135,0
20240819,120900,11655025,2135,2135,2135,2135,0
20240819,120800,11655025,2135,2135,2135,2135,0
20240819,120700,11655025,2135,2135,2135,2135,0
20240819,120600,11655025,2135,2135,2135,2135,0
20240819,120500,11655025,2135,2135,2135,2135,0
20240819,120400,11655025,2135,2135,2135,2135,0
20240819,120300,11655025,2135,2135,2135,2135,0
20240819,120200,11655025,2135,2135,2135,2135,0
20240819,120100,11655025,2135,2135,2135,2135,0
20240819,120000,11655025,2135,2135,2135,2135,0
20240819,115900,11655025,2135,2135,2135,2135,0
20240819,115800,11655025,2135,2135,2135,2135,0
20240819,115700,11655025,2135,2135,2135,2135,0
20240819,115600,11655025,2135,2135,2135,2135,0
20240819,115500,11655025,2135,2135,2135,2135,0
20240819,115400,11655025,2135,2135,2135,2135,69
20240819,115300,11507710,2135,2135,2135,2135,0
20240819,115200,11507710,2135,2135,2135,2135,0
20240819,115100,11507710,2135,2135,2135,2135,0
20240819,115000,11507710,2135,2135,2135,2135,0
20240819,114900,11507710,2135,2135,2135,2135,0
20240819,114800,11507710,2135,2135,2135,2135,0
20240819,114700,11507710,2135,2135,2135,2135,0
20240819,114600,11507710,2135,2135,2135,2135,0
20240819,114500,11507710,2135,2135,2135,2135,0
20240819,114400,11507710,2135,2135,2135,2135,0
20240819,114300,11507710,2135,2135,2135,2135,0
20240819,114200,11507710,2135,2135,2135,2135,0
20240819,114100,11507710,2135,2135,2135,2135,0
20240819,114000,11507710,2135,2135,2135,2135,0
20240819,113900,11507710,2135,2135,2135,2135,0
20240819,113800,11507710,2135,2135,2135,2135,0
20240819,113700,11507710,2135,2135,2135,2135,0
20240819,113600,11507710,2135,2135,2135,2135,0
20240819,113500,11507710,2135,2135,2135,2135,0
20240819,113400,11507710,2135,2135,2135,2135,0
20240819,113300,11507710,2135,2135,2135,2135,0
20240819,113200,11507710,2135,2135,2135,2135,0
20240819,113100,11507710,2135,2135,2135,2135,0
20240819,113000,11507710,2135,2135,2135,2135,0
20240819,112900,11507710,2135,2135,2135,2135,0
20240819,112800,11507710,2135,2135,2135,2135,0
20240819,112700,11507710,2135,2135,2135,2135,0
20240819,112600,11507710,2135,2135,2135,2135,0
20240819,112500,11507710,2135,2135,2135,2135,0
20240819,112400,11507710,2135,2135,2135,2135,35
20240819,112300,11432985,2135,2135,2135,2135,35
20240819,112200,11358260,2135,2135,2135,2135,35
20240819,112100,11283535,2135,2135,2135,2135,35
20240819,112000,11208810,2135,2135,2135,2135,35
20240819,111900,11134085,2135,2135,2135,2135,0
20240819,111800,11134085,2135,2135,2135,2135,35
20240819,111700,11059360,2135,2135,2135,2135,35
20240819,111600,10984635,2135,2135,2135,2135,35
20240819,111500,10909910,2135,2135,2135,2135,35
20240819,111400,10835185,2135,2135,2135,2135,35
20240819,111300,10760460,2135,2135,2135,2135,0
20240819,111200,10760460,2135,2135,2135,2135,35
20240819,111100,10685735,2135,2135,2135,2135,35
20240819,111000,10611010,2135,2135,2135,2135,35
20240819,110900,10536285,2130,2130,2130,2130,35
20240819,110800,10461735,2130,2130,2130,2130,35
20240819,110700,10387185,2130,2130,2130,2130,0
20240819,110600,10387185,2130,2130,2130,2130,35
20240819,110500,10312635,2130,2130,2130,2130,35
20240819,110400,10238085,2130,2130,2130,2130,35
20240819,110300,10163535,2130,2130,2130,2130,35
20240819,110200,10088985,2130,2130,2130,2130,0
20240819,110100,10088985,2130,2130,2130,2130,35
20240819,110000,10014435,2130,2130,2130,2130,35
20240819,105900,9939885,2130,2130,2130,2130,35
20240819,105800,9865335,2130,2130,2130,2130,35
20240819,105700,9790785,2135,2135,2135,2135,135
20240819,105600,9502560,2135,2135,2135,2135,0
20240819,105500,9502560,2135,2135,2135,2135,35
20240819,105400,9427835,2135,2135,2135,2135,35
20240819,105300,9353110,2130,2130,2130,2130,35
20240819,105200,9278560,2130,2130,2130,2130,35
20240819,105100,9204010,2130,2130,2130,2130,35
20240819,105000,9129460,2135,2135,2135,2135,0
20240819,104900,9129460,2135,2135,2135,2135,35
20240819,104800,9054735,2135,2135,2135,2135,35
20240819,104700,8980010,2135,2135,2135,2135,35
20240819,104600,8905285,2135,2135,2135,2135,35
20240819,104500,8830560,2135,2135,2135,2135,35
20240819,104400,8755835,2135,2135,2135,2135,0
20240819,104300,8755835,2135,2135,2135,2135,35
20240819,104200,8681110,2135,2135,2135,2135,35
20240819,104100,8606385,2135,2135,2135,2135,35
20240819,104000,8531660,2135,2135,2135,2135,35
20240819,103900,8456935,2135,2135,2135,2135,35
20240819,103800,8382210,2135,2135,2135,2135,0
20240819,103700,8382210,2135,2135,2135,2135,35
20240819,103600,8307485,2135,2135,2135,2135,35
20240819,103500,8232760,2135,2135,2135,2135,35
20240819,103400,8158035,2135,2135,2135,2135,35
20240819,103300,8083310,2135,2135,2135,2135,0
20240819,103200,8083310,2135,2135,2135,2135,35
20240819,103100,8008585,2135,2135,2135,2135,35
20240819,103000,7933860,2135,2135,2135,2135,35
20240819,102900,7859135,2135,2135,2135,2135,35
20240819,102800,7784410,2135,2135,2135,2135,35
20240819,102700,7709685,2135,2135,2135,2135,0
20240819,102600,7709685,2135,2135,2135,2135,35
20240819,102500,7634960,2135,2135,2135,2135,35
20240819,102400,7560235,2135,2135,2135,2135,35
20240819,102300,7485510,2135,2135,2135,2135,35
20240819,102200,7410785,2135,2135,2135,2135,35
20240819,102100,7336060,2135,2135,2135,2135,0
20240819,102000,7336060,2135,2135,2135,2135,35
20240819,101900,7261335,2135,2135,2135,2135,35
20240819,101800,7186610,2135,2135,2135,2135,35
20240819,101700,7111885,2135,2135,2135,2135,35
20240819,101600,7037160,2135,2135,2135,2135,35
20240819,101500,6962435,2135,2135,2135,2135,0
20240819,101400,6962435,2135,2135,2135,2135,35
20240819,101300,6887710,2135,2135,2135,2135,35
20240819,101200,6812985,2135,2135,2135,2135,35
20240819,101100,6738260,2135,2135,2135,2135,35
20240819,101000,6663535,2135,2135,2135,2135,35
20240819,100900,6588810,2135,2135,2135,2135,0
20240819,100800,6588810,2135,2135,2135,2135,35
20240819,100700,6514085,2135,2135,2135,2135,35
20240819,100600,6439360,2135,2135,2135,2135,417
20240819,100500,5549065,2135,2135,2135,2135,35
20240819,100400,5474340,2135,2135,2135,2135,0
20240819,100300,5474340,2135,2135,2135,2135,35
20240819,100200,5399615,2135,2135,2135,2135,35
20240819,100100,5324890,2135,2135,2135,2135,35
20240819,100000,5250165,2135,2135,2135,2135,35
20240819,095900,5175440,2135,2135,2135,2135,35
20240819,095800,5100715,2135,2135,2135,2135,0
20240819,095700,5100715,2135,2135,2135,2135,35
20240819,095600,5025990,2135,2135,2135,2135,35
20240819,095500,4951265,2135,2135,2135,2135,35
20240819,095400,4876540,2135,2135,2135,2135,35
20240819,095300,4801815,2140,2140,2140,2140,35
20240819,095200,4726915,2140,2145,2145,2140,1400
20240819,095100,1726900,2145,2145,2145,2145,35
20240819,095000,1651825,2145,2145,2145,2145,35
20240819,094900,1576750,2145,2145,2145,2145,35
20240819,094800,1501675,2145,2145,2145,2145,35
20240819,094700,1426600,2145,2145,2145,2145,35
20240819,094600,1351525,2145,2145,2145,2145,0
20240819,094500,1351525,2145,2145,2145,2145,35
20240819,094400,1276450,2145,2145,2145,2145,35
20240819,094300,1201375,2145,2145,2145,2145,35
20240819,094200,1126300,2145,2145,2145,2145,35
20240819,094100,1051225,2145,2145,2145,2145,35
20240819,094000,976150,2145,2145,2145,2145,0
20240819,093900,976150,2145,2145,2145,2145,35
20240819,093800,901075,2150,2150,2150,2150,35
20240819,093700,825825,2145,2145,2145,2145,35
20240819,093600,750750,2145,2145,2145,2145,35
20240819,093500,675675,2145,2145,2145,2145,0
20240819,093400,675675,2145,2145,2145,2145,35
20240819,093300,600600,2145,2145,2145,2145,35
20240819,093200,525525,2145,2145,2145,2145,35
20240819,093100,450450,2145,2145,2145,2145,35
20240819,093000,375375,2145,2145,2145,2145,35
20240819,092900,300300,2145,2145,2145,2145,0
20240819,092800,300300,2145,2145,2145,2145,35
20240819,092700,225225,2145,2145,2145,2145,35
20240819,092600,150150,2145,2145,2145,2145,35
20240819,092500,75075,2145,2145,2145,2145,35
20240819,092400,0,2165,2165,2165,2165,0
20240819,092300,0,2165,2165,2165,2165,0
20240819,092200,0,2165,2165,2165,2165,0
20240819,092100,0,2165,2165,2165,2165,0
20240819,092000,0,2165,2165,2165,2165,0
20240819,091900,0,2165,2165,2165,2165,0
20240819,091800,0,2165,2165,2165,2165,0
20240819,091700,0,2165,2165,2165,2165,0
20240819,091600,0,2165,2165,2165,2165,0
20240819,091500,0,2165,2165,2165,2165,0
20240819,091400,0,2165,2165,2165,2165,0
20240819,091300,0,2165,2165,2165,2165,0
20240819,091200,0,2165,2165,2165,2165,0
20240819,091100,0,2165,2165,2165,2165,0
20240819,091000,0,2165,2165,2165,2165,0
20240819,090900,0,2165,2165,2165,2165,0
20240819,090800,0,2165,2165,2165,2165,0
20240819,090700,0,2165,2165,2165,2165,0
20240819,090600,0,2165,2165,2165,2165,0
20240819,090500,0,2165,2165,2165,2165,0
20240819,090400,0,2165,2165,2165,2165,0
20240819,090300,0,2165,2165,2165,2165,0
20240819,090200,0,2165,2165,2165,2165,0
20240819,090100,0,2165,2165,2165,2165,0
20240819,090000,0,2165,2165,2165,2165,0