KissMeData/246720/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,204600,43303465,5120,5120,5120,5120,23
20240819,204500,43303465,5120,5120,5120,5120,0
20240819,204400,43303465,5120,5120,5120,5120,0
20240819,204300,43303465,5120,5120,5120,5120,0
20240819,204200,43303465,5120,5120,5120,5120,0
20240819,204100,43303465,5120,5120,5120,5120,0
20240819,204000,43303465,5120,5120,5120,5120,0
20240819,203900,43303465,5120,5120,5120,5120,0
20240819,203800,43303465,5120,5120,5120,5120,0
20240819,203700,43303465,5120,5120,5120,5120,0
20240819,203600,43303465,5120,5120,5120,5120,0
20240819,203500,43303465,5120,5120,5120,5120,0
20240819,203400,43303465,5120,5120,5120,5120,0
20240819,203300,43303465,5120,5120,5120,5120,0
20240819,203200,43303465,5120,5120,5120,5120,0
20240819,203100,43303465,5120,5120,5120,5120,0
20240819,203000,43303465,5120,5120,5120,5120,0
20240819,202900,43303465,5120,5120,5120,5120,0
20240819,202800,43303465,5120,5120,5120,5120,0
20240819,202700,43303465,5120,5120,5120,5120,0
20240819,202600,43303465,5120,5120,5120,5120,0
20240819,202500,43303465,5120,5120,5120,5120,0
20240819,202400,43303465,5120,5120,5120,5120,0
20240819,202300,43303465,5120,5120,5120,5120,0
20240819,202200,43303465,5120,5120,5120,5120,0
20240819,202100,43303465,5120,5120,5120,5120,0
20240819,202000,43303465,5120,5120,5120,5120,0
20240819,201900,43303465,5120,5120,5120,5120,0
20240819,201800,43303465,5120,5120,5120,5120,0
20240819,201700,43303465,5120,5120,5120,5120,0
20240819,201600,43303465,5120,5120,5120,5120,23
20240819,201500,43303465,5120,5120,5120,5120,0
20240819,201400,43303465,5120,5120,5120,5120,0
20240819,201300,43303465,5120,5120,5120,5120,0
20240819,201200,43303465,5120,5120,5120,5120,0
20240819,201100,43303465,5120,5120,5120,5120,0
20240819,201000,43303465,5120,5120,5120,5120,0
20240819,200900,43303465,5120,5120,5120,5120,0
20240819,200800,43303465,5120,5120,5120,5120,0
20240819,200700,43303465,5120,5120,5120,5120,0
20240819,200600,43303465,5120,5120,5120,5120,0
20240819,200500,43303465,5120,5120,5120,5120,0
20240819,200400,43303465,5120,5120,5120,5120,0
20240819,200300,43303465,5120,5120,5120,5120,0
20240819,200200,43303465,5120,5120,5120,5120,0
20240819,200100,43303465,5120,5120,5120,5120,0
20240819,200000,43303465,5120,5120,5120,5120,0
20240819,195900,43303465,5120,5120,5120,5120,0
20240819,195800,43303465,5120,5120,5120,5120,0
20240819,195700,43303465,5120,5120,5120,5120,0
20240819,195600,43303465,5120,5120,5120,5120,0
20240819,195500,43303465,5120,5120,5120,5120,0
20240819,195400,43303465,5120,5120,5120,5120,0
20240819,195300,43303465,5120,5120,5120,5120,0
20240819,195200,43303465,5120,5120,5120,5120,0
20240819,195100,43303465,5120,5120,5120,5120,0
20240819,195000,43303465,5120,5120,5120,5120,0
20240819,194900,43303465,5120,5120,5120,5120,0
20240819,194800,43303465,5120,5120,5120,5120,0
20240819,194700,43303465,5120,5120,5120,5120,0
20240819,194600,43303465,5120,5120,5120,5120,23
20240819,194500,43303465,5120,5120,5120,5120,0
20240819,194400,43303465,5120,5120,5120,5120,0
20240819,194300,43303465,5120,5120,5120,5120,0
20240819,194200,43303465,5120,5120,5120,5120,0
20240819,194100,43303465,5120,5120,5120,5120,0
20240819,194000,43303465,5120,5120,5120,5120,0
20240819,193900,43303465,5120,5120,5120,5120,0
20240819,193800,43303465,5120,5120,5120,5120,0
20240819,193700,43303465,5120,5120,5120,5120,0
20240819,193600,43303465,5120,5120,5120,5120,0
20240819,193500,43303465,5120,5120,5120,5120,0
20240819,193400,43303465,5120,5120,5120,5120,0
20240819,193300,43303465,5120,5120,5120,5120,0
20240819,193200,43303465,5120,5120,5120,5120,0
20240819,193100,43303465,5120,5120,5120,5120,0
20240819,193000,43303465,5120,5120,5120,5120,0
20240819,192900,43303465,5120,5120,5120,5120,0
20240819,192800,43303465,5120,5120,5120,5120,0
20240819,192700,43303465,5120,5120,5120,5120,0
20240819,192600,43303465,5120,5120,5120,5120,0
20240819,192500,43303465,5120,5120,5120,5120,0
20240819,192400,43303465,5120,5120,5120,5120,0
20240819,192300,43303465,5120,5120,5120,5120,0
20240819,192200,43303465,5120,5120,5120,5120,0
20240819,192100,43303465,5120,5120,5120,5120,0
20240819,192000,43303465,5120,5120,5120,5120,0
20240819,191900,43303465,5120,5120,5120,5120,0
20240819,191800,43303465,5120,5120,5120,5120,0
20240819,191700,43303465,5120,5120,5120,5120,0
20240819,191600,43303465,5120,5120,5120,5120,23
20240819,191500,43303465,5120,5120,5120,5120,0
20240819,191400,43303465,5120,5120,5120,5120,0
20240819,191300,43303465,5120,5120,5120,5120,0
20240819,191200,43303465,5120,5120,5120,5120,0
20240819,191100,43303465,5120,5120,5120,5120,0
20240819,191000,43303465,5120,5120,5120,5120,0
20240819,190900,43303465,5120,5120,5120,5120,0
20240819,190800,43303465,5120,5120,5120,5120,0
20240819,190700,43303465,5120,5120,5120,5120,0
20240819,190600,43303465,5120,5120,5120,5120,0
20240819,190500,43303465,5120,5120,5120,5120,0
20240819,190400,43303465,5120,5120,5120,5120,0
20240819,190300,43303465,5120,5120,5120,5120,0
20240819,190200,43303465,5120,5120,5120,5120,0
20240819,190100,43303465,5120,5120,5120,5120,0
20240819,190000,43303465,5120,5120,5120,5120,0
20240819,185900,43303465,5120,5120,5120,5120,0
20240819,185800,43303465,5120,5120,5120,5120,0
20240819,185700,43303465,5120,5120,5120,5120,0
20240819,185600,43303465,5120,5120,5120,5120,0
20240819,185500,43303465,5120,5120,5120,5120,0
20240819,185400,43303465,5120,5120,5120,5120,0
20240819,185300,43303465,5120,5120,5120,5120,0
20240819,185200,43303465,5120,5120,5120,5120,0
20240819,185100,43303465,5120,5120,5120,5120,0
20240819,185000,43303465,5120,5120,5120,5120,0
20240819,184900,43303465,5120,5120,5120,5120,0
20240819,184800,43303465,5120,5120,5120,5120,0
20240819,184700,43303465,5120,5120,5120,5120,0
20240819,184600,43303465,5120,5120,5120,5120,23
20240819,184500,43303465,5120,5120,5120,5120,0
20240819,184400,43303465,5120,5120,5120,5120,0
20240819,184300,43303465,5120,5120,5120,5120,0
20240819,184200,43303465,5120,5120,5120,5120,0
20240819,184100,43303465,5120,5120,5120,5120,0
20240819,184000,43303465,5120,5120,5120,5120,0
20240819,183900,43303465,5120,5120,5120,5120,0
20240819,183800,43303465,5120,5120,5120,5120,0
20240819,183700,43303465,5120,5120,5120,5120,0
20240819,183600,43303465,5120,5120,5120,5120,0
20240819,183500,43303465,5120,5120,5120,5120,0
20240819,183400,43303465,5120,5120,5120,5120,0
20240819,183300,43303465,5120,5120,5120,5120,0
20240819,183200,43303465,5120,5120,5120,5120,0
20240819,183100,43303465,5120,5120,5120,5120,0
20240819,183000,43303465,5120,5120,5120,5120,0
20240819,182900,43303465,5120,5120,5120,5120,0
20240819,182800,43303465,5120,5120,5120,5120,0
20240819,182700,43303465,5120,5120,5120,5120,0
20240819,182600,43303465,5120,5120,5120,5120,0
20240819,182500,43303465,5120,5120,5120,5120,0
20240819,182400,43303465,5120,5120,5120,5120,0
20240819,182300,43303465,5120,5120,5120,5120,0
20240819,182200,43303465,5120,5120,5120,5120,0
20240819,182100,43303465,5120,5120,5120,5120,0
20240819,182000,43303465,5120,5120,5120,5120,0
20240819,181900,43303465,5120,5120,5120,5120,0
20240819,181800,43303465,5120,5120,5120,5120,0
20240819,181700,43303465,5120,5120,5120,5120,0
20240819,181600,43303465,5120,5120,5120,5120,23
20240819,181500,43303465,5120,5120,5120,5120,0
20240819,181400,43303465,5120,5120,5120,5120,0
20240819,181300,43303465,5120,5120,5120,5120,0
20240819,181200,43303465,5120,5120,5120,5120,0
20240819,181100,43303465,5120,5120,5120,5120,0
20240819,181000,43303465,5120,5120,5120,5120,0
20240819,180900,43303465,5120,5120,5120,5120,0
20240819,180800,43303465,5120,5120,5120,5120,0
20240819,180700,43303465,5120,5120,5120,5120,0
20240819,180600,43303465,5120,5120,5120,5120,0
20240819,180500,43303465,5120,5120,5120,5120,0
20240819,180400,43303465,5120,5120,5120,5120,0
20240819,180300,43303465,5120,5120,5120,5120,0
20240819,180200,43303465,5120,5120,5120,5120,0
20240819,180100,43303465,5120,5120,5120,5120,0
20240819,180000,43303465,5120,5120,5120,5120,0
20240819,175900,43303465,5120,5120,5120,5120,0
20240819,175800,43303465,5120,5120,5120,5120,0
20240819,175700,43303465,5120,5120,5120,5120,0
20240819,175600,43303465,5120,5120,5120,5120,0
20240819,175500,43303465,5120,5120,5120,5120,0
20240819,175400,43303465,5120,5120,5120,5120,0
20240819,175300,43303465,5120,5120,5120,5120,0
20240819,175200,43303465,5120,5120,5120,5120,0
20240819,175100,43303465,5120,5120,5120,5120,0
20240819,175000,43303465,5120,5120,5120,5120,0
20240819,174900,43303465,5120,5120,5120,5120,0
20240819,174800,43303465,5120,5120,5120,5120,0
20240819,174700,43303465,5120,5120,5120,5120,0
20240819,174600,43303465,5120,5120,5120,5120,23
20240819,174500,43303465,5120,5120,5120,5120,0
20240819,174400,43303465,5120,5120,5120,5120,0
20240819,174300,43303465,5120,5120,5120,5120,0
20240819,174200,43303465,5120,5120,5120,5120,0
20240819,174100,43303465,5120,5120,5120,5120,0
20240819,174000,43303465,5120,5120,5120,5120,0
20240819,173900,43303465,5120,5120,5120,5120,0
20240819,173800,43303465,5120,5120,5120,5120,0
20240819,173700,43303465,5120,5120,5120,5120,0
20240819,173600,43303465,5120,5120,5120,5120,0
20240819,173500,43303465,5120,5120,5120,5120,0
20240819,173400,43303465,5120,5120,5120,5120,0
20240819,173300,43303465,5120,5120,5120,5120,0
20240819,173200,43303465,5120,5120,5120,5120,0
20240819,173100,43303465,5120,5120,5120,5120,0
20240819,173000,43303465,5120,5120,5120,5120,0
20240819,172900,43303465,5120,5120,5120,5120,0
20240819,172800,43303465,5120,5120,5120,5120,0
20240819,172700,43303465,5120,5120,5120,5120,0
20240819,172600,43303465,5120,5120,5120,5120,0
20240819,172500,43303465,5120,5120,5120,5120,0
20240819,172400,43303465,5120,5120,5120,5120,0
20240819,172300,43303465,5120,5120,5120,5120,0
20240819,172200,43303465,5120,5120,5120,5120,0
20240819,172100,43303465,5120,5120,5120,5120,0
20240819,172000,43303465,5120,5120,5120,5120,0
20240819,171900,43303465,5120,5120,5120,5120,0
20240819,171800,43303465,5120,5120,5120,5120,0
20240819,171700,43303465,5120,5120,5120,5120,0
20240819,171600,43303465,5120,5120,5120,5120,23
20240819,171500,43303465,5120,5120,5120,5120,0
20240819,171400,43303465,5120,5120,5120,5120,0
20240819,171300,43303465,5120,5120,5120,5120,0
20240819,171200,43303465,5120,5120,5120,5120,0
20240819,171100,43303465,5120,5120,5120,5120,0
20240819,171000,43303465,5120,5120,5120,5120,0
20240819,170900,43303465,5120,5120,5120,5120,0
20240819,170800,43303465,5120,5120,5120,5120,0
20240819,170700,43303465,5120,5120,5120,5120,0
20240819,170600,43303465,5120,5120,5120,5120,0
20240819,170500,43303465,5120,5120,5120,5120,0
20240819,170400,43303465,5120,5120,5120,5120,0
20240819,170300,43303465,5120,5120,5120,5120,0
20240819,170200,43303465,5120,5120,5120,5120,0
20240819,170100,43303465,5120,5120,5120,5120,0
20240819,170000,43303465,5120,5120,5120,5120,0
20240819,165900,43303465,5120,5120,5120,5120,0
20240819,165800,43303465,5120,5120,5120,5120,0
20240819,165700,43303465,5120,5120,5120,5120,0
20240819,165600,43303465,5120,5120,5120,5120,0
20240819,165500,43303465,5120,5120,5120,5120,0
20240819,165400,43303465,5120,5120,5120,5120,0
20240819,165300,43303465,5120,5120,5120,5120,0
20240819,165200,43303465,5120,5120,5120,5120,0
20240819,165100,43303465,5120,5120,5120,5120,0
20240819,165000,43303465,5120,5120,5120,5120,0
20240819,164900,43303465,5120,5120,5120,5120,0
20240819,164800,43303465,5120,5120,5120,5120,0
20240819,164700,43303465,5120,5120,5120,5120,0
20240819,164600,43303465,5120,5120,5120,5120,23
20240819,164500,43303465,5120,5120,5120,5120,0
20240819,164400,43303465,5120,5120,5120,5120,0
20240819,164300,43303465,5120,5120,5120,5120,0
20240819,164200,43303465,5120,5120,5120,5120,0
20240819,164100,43303465,5120,5120,5120,5120,0
20240819,164000,43303465,5120,5120,5120,5120,0
20240819,163900,43303465,5120,5120,5120,5120,0
20240819,163800,43303465,5120,5120,5120,5120,0
20240819,163700,43303465,5120,5120,5120,5120,0
20240819,163600,43303465,5120,5120,5120,5120,0
20240819,163500,43303465,5120,5120,5120,5120,0
20240819,163400,43303465,5120,5120,5120,5120,0
20240819,163300,43303465,5120,5120,5120,5120,0
20240819,163200,43303465,5120,5120,5120,5120,0
20240819,163100,43303465,5120,5120,5120,5120,0
20240819,163000,43303465,5120,5120,5120,5120,0
20240819,162900,43303465,5120,5120,5120,5120,0
20240819,162800,43303465,5120,5120,5120,5120,0
20240819,162700,43303465,5120,5120,5120,5120,0
20240819,162600,43303465,5120,5120,5120,5120,0
20240819,162500,43303465,5120,5120,5120,5120,0
20240819,162400,43303465,5120,5120,5120,5120,0
20240819,162300,43303465,5120,5120,5120,5120,0
20240819,162200,43303465,5120,5120,5120,5120,0
20240819,162100,43303465,5120,5120,5120,5120,0
20240819,162000,43303465,5120,5120,5120,5120,0
20240819,161900,43303465,5120,5120,5120,5120,0
20240819,161800,43303465,5120,5120,5120,5120,0
20240819,161700,43303465,5120,5120,5120,5120,0
20240819,161600,43303465,5120,5120,5120,5120,23
20240819,161500,43303465,5120,5120,5120,5120,0
20240819,161400,43303465,5120,5120,5120,5120,0
20240819,161300,43303465,5120,5120,5120,5120,0
20240819,161200,43303465,5120,5120,5120,5120,0
20240819,161100,43303465,5120,5120,5120,5120,0
20240819,161000,43303465,5120,5120,5120,5120,0
20240819,160900,43303465,5120,5120,5120,5120,0
20240819,160800,43303465,5120,5120,5120,5120,0
20240819,160700,43303465,5120,5120,5120,5120,0
20240819,160600,43303465,5120,5120,5120,5120,0
20240819,160500,43303465,5120,5120,5120,5120,0
20240819,160400,43303465,5120,5120,5120,5120,0
20240819,160300,43303465,5120,5120,5120,5120,0
20240819,160200,43303465,5120,5120,5120,5120,0
20240819,160100,43303465,5120,5120,5120,5120,0
20240819,160000,43303465,5120,5120,5120,5120,0
20240819,155900,43303465,5120,5120,5120,5120,0
20240819,155800,43303465,5120,5120,5120,5120,0
20240819,155700,43303465,5120,5120,5120,5120,0
20240819,155600,43303465,5120,5120,5120,5120,0
20240819,155500,43303465,5120,5120,5120,5120,0
20240819,155400,43303465,5120,5120,5120,5120,0
20240819,155300,43303465,5120,5120,5120,5120,0
20240819,155200,43303465,5120,5120,5120,5120,0
20240819,155100,43303465,5120,5120,5120,5120,0
20240819,155000,43303465,5120,5120,5120,5120,0
20240819,154900,43303465,5120,5120,5120,5120,0
20240819,154800,43303465,5120,5120,5120,5120,0
20240819,154700,43303465,5120,5120,5120,5120,0
20240819,154600,43303465,5120,5120,5120,5120,23
20240819,154500,43303465,5120,5120,5120,5120,0
20240819,154400,43303465,5120,5120,5120,5120,0
20240819,154300,43303465,5120,5120,5120,5120,0
20240819,154200,43303465,5120,5120,5120,5120,0
20240819,154100,43303465,5120,5120,5120,5120,0
20240819,154000,43303465,5120,5120,5120,5120,0
20240819,153900,43303465,5120,5120,5120,5120,0
20240819,153800,43303465,5120,5120,5120,5120,0
20240819,153700,43303465,5120,5120,5120,5120,0
20240819,153600,43303465,5120,5120,5120,5120,0
20240819,153500,43303465,5120,5120,5120,5120,0
20240819,153400,43303465,5120,5120,5120,5120,0
20240819,153300,43303465,5120,5120,5120,5120,0
20240819,153200,43303465,5120,5120,5120,5120,0
20240819,153100,43303465,5120,5120,5120,5120,0
20240819,153000,43303465,5120,5120,5120,5120,23
20240819,152900,43185705,5140,5140,5140,5140,0
20240819,152800,43185705,5140,5140,5140,5140,0
20240819,152700,43185705,5140,5140,5140,5140,0
20240819,152600,43185705,5140,5140,5140,5140,0
20240819,152500,43185705,5140,5140,5140,5140,0
20240819,152400,43185705,5140,5140,5140,5140,0
20240819,152300,43185705,5140,5140,5140,5140,0
20240819,152200,43185705,5140,5140,5140,5140,0
20240819,152100,43185705,5140,5140,5140,5140,0
20240819,152000,43185705,5140,5140,5140,5140,0
20240819,151900,43185705,5140,5140,5140,5140,0
20240819,151800,43185705,5140,5140,5140,5140,0
20240819,151700,43185705,5140,5130,5140,5130,240
20240819,151600,41952695,5130,5130,5130,5130,0
20240819,151500,41952695,5130,5120,5130,5120,48
20240819,151400,41706495,5120,5120,5120,5120,0
20240819,151300,41706495,5120,5120,5120,5120,0
20240819,151200,41706495,5120,5120,5120,5110,204
20240819,151100,40662075,5120,5120,5120,5120,0
20240819,151000,40662075,5120,5100,5120,5100,817
20240819,150900,36492245,5100,5100,5100,5100,1
20240819,150800,36487145,5080,5080,5080,5080,1
20240819,150700,36482065,5130,5130,5130,5130,0
20240819,150600,36482065,5130,5130,5130,5130,0
20240819,150500,36482065,5130,5130,5130,5130,0
20240819,150400,36482065,5130,5130,5130,5130,0
20240819,150300,36482065,5130,5130,5130,5130,0
20240819,150200,36482065,5130,5130,5130,5130,0
20240819,150100,36482065,5130,5130,5130,5130,0
20240819,150000,36482065,5130,5130,5130,5130,0
20240819,145900,36482065,5130,5100,5130,5100,401
20240819,145800,34436935,5100,5100,5100,5100,0
20240819,145700,34436935,5100,5100,5100,5100,0
20240819,145600,34436935,5100,5100,5100,5100,0
20240819,145500,34436935,5100,5110,5110,5100,220
20240819,145400,33312935,5130,5130,5130,5130,0
20240819,145300,33312935,5130,5130,5130,5130,0
20240819,145200,33312935,5130,5130,5130,5130,0
20240819,145100,33312935,5130,5130,5130,5130,5
20240819,145000,33287285,5100,5100,5100,5100,0
20240819,144900,33287285,5100,5100,5100,5100,0
20240819,144800,33287285,5100,5100,5100,5100,0
20240819,144700,33287285,5100,5100,5100,5100,0
20240819,144600,33287285,5100,5100,5100,5100,56
20240819,144500,33001685,5130,5130,5130,5130,6
20240819,144400,32970905,5130,5130,5130,5130,6
20240819,144300,32940125,5130,5130,5130,5130,6
20240819,144200,32909345,5140,5140,5140,5140,0
20240819,144100,32909345,5140,5140,5140,5140,0
20240819,144000,32909345,5140,5140,5140,5140,0
20240819,143900,32909345,5140,5140,5140,5140,0
20240819,143800,32909345,5140,5140,5140,5140,0
20240819,143700,32909345,5140,5140,5140,5140,0
20240819,143600,32909345,5140,5140,5140,5140,0
20240819,143500,32909345,5140,5140,5140,5140,2
20240819,143400,32899065,5150,5150,5150,5150,0
20240819,143300,32899065,5150,5150,5150,5150,0
20240819,143200,32899065,5150,5150,5150,5150,0
20240819,143100,32899065,5150,5150,5150,5150,0
20240819,143000,32899065,5150,5150,5150,5150,0
20240819,142900,32899065,5150,5150,5150,5150,1
20240819,142800,32893915,5100,5100,5100,5100,2
20240819,142700,32883715,5150,5150,5150,5150,0
20240819,142600,32883715,5150,5150,5150,5150,0
20240819,142500,32883715,5150,5150,5150,5150,0
20240819,142400,32883715,5150,5150,5150,5150,0
20240819,142300,32883715,5150,5150,5150,5150,0
20240819,142200,32883715,5150,5150,5150,5150,1
20240819,142100,32878565,5140,5140,5140,5140,0
20240819,142000,32878565,5140,5140,5140,5140,21
20240819,141900,32770625,5140,5140,5140,5140,0
20240819,141800,32770625,5140,5140,5140,5140,0
20240819,141700,32770625,5140,5140,5140,5140,0
20240819,141600,32770625,5140,5140,5140,5140,0
20240819,141500,32770625,5140,5140,5140,5140,0
20240819,141400,32770625,5140,5140,5140,5140,0
20240819,141300,32770625,5140,5140,5140,5140,0
20240819,141200,32770625,5140,5140,5140,5140,0
20240819,141100,32770625,5140,5140,5140,5140,0
20240819,141000,32770625,5140,5140,5140,5140,0
20240819,140900,32770625,5140,5140,5140,5140,0
20240819,140800,32770625,5140,5140,5140,5140,0
20240819,140700,32770625,5140,5140,5140,5140,0
20240819,140600,32770625,5140,5140,5140,5140,0
20240819,140500,32770625,5140,5140,5140,5140,0
20240819,140400,32770625,5140,5140,5140,5140,0
20240819,140300,32770625,5140,5140,5140,5140,0
20240819,140200,32770625,5140,5140,5140,5140,0
20240819,140100,32770625,5140,5140,5140,5140,0
20240819,140000,32770625,5140,5140,5140,5140,0
20240819,135900,32770625,5140,5140,5140,5140,0
20240819,135800,32770625,5140,5140,5140,5140,0
20240819,135700,32770625,5140,5140,5140,5140,0
20240819,135600,32770625,5140,5140,5140,5140,0
20240819,135500,32770625,5140,5140,5140,5140,0
20240819,135400,32770625,5140,5140,5140,5140,0
20240819,135300,32770625,5140,5140,5140,5140,0
20240819,135200,32770625,5140,5140,5140,5140,0
20240819,135100,32770625,5140,5140,5140,5140,0
20240819,135000,32770625,5140,5140,5140,5140,0
20240819,134900,32770625,5140,5140,5140,5140,0
20240819,134800,32770625,5140,5140,5140,5140,0
20240819,134700,32770625,5140,5120,5140,5120,411
20240819,134600,30658225,5120,5120,5120,5120,0
20240819,134500,30658225,5120,5120,5120,5120,1
20240819,134400,30653105,5120,5120,5120,5120,0
20240819,134300,30653105,5120,5120,5120,5120,0
20240819,134200,30653105,5120,5120,5120,5120,102
20240819,134100,30130865,5120,5120,5120,5120,0
20240819,134000,30130865,5120,5120,5120,5120,70
20240819,133900,29772465,5140,5140,5140,5140,0
20240819,133800,29772465,5140,5140,5140,5140,0
20240819,133700,29772465,5140,5140,5140,5140,0
20240819,133600,29772465,5140,5140,5140,5140,0
20240819,133500,29772465,5140,5140,5140,5140,0
20240819,133400,29772465,5140,5140,5140,5140,4
20240819,133300,29751905,5130,5130,5130,5130,0
20240819,133200,29751905,5130,5130,5130,5130,10
20240819,133100,29700605,5120,5120,5120,5120,0
20240819,133000,29700605,5120,5120,5120,5120,0
20240819,132900,29700605,5120,5120,5120,5120,0
20240819,132800,29700605,5120,5120,5120,5120,0
20240819,132700,29700605,5120,5120,5120,5120,0
20240819,132600,29700605,5120,5120,5130,5120,101
20240819,132500,29182565,5110,5110,5110,5110,6
20240819,132400,29151905,5110,5110,5110,5110,0
20240819,132300,29151905,5110,5100,5110,5100,1197
20240819,132200,23037295,5110,5110,5110,5110,0
20240819,132100,23037295,5110,5110,5110,5110,0
20240819,132000,23037295,5110,5110,5110,5110,0
20240819,131900,23037295,5110,5110,5110,5110,0
20240819,131800,23037295,5110,5110,5110,5110,0
20240819,131700,23037295,5110,5110,5110,5110,0
20240819,131600,23037295,5110,5110,5110,5110,0
20240819,131500,23037295,5110,5110,5110,5110,0
20240819,131400,23037295,5110,5110,5110,5110,0
20240819,131300,23037295,5110,5110,5110,5110,0
20240819,131200,23037295,5110,5110,5110,5110,0
20240819,131100,23037295,5110,5110,5110,5110,0
20240819,131000,23037295,5110,5110,5110,5110,14
20240819,130900,22965755,5100,5100,5100,5100,0
20240819,130800,22965755,5100,5100,5100,5100,0
20240819,130700,22965755,5100,5100,5100,5100,0
20240819,130600,22965755,5100,5100,5100,5100,18
20240819,130500,22873955,5110,5110,5110,5110,0
20240819,130400,22873955,5110,5110,5110,5110,0
20240819,130300,22873955,5110,5110,5110,5110,1
20240819,130200,22868845,5100,5100,5100,5100,0
20240819,130100,22868845,5100,5100,5100,5100,100
20240819,130000,22358845,5100,5100,5100,5100,100
20240819,125900,21848845,5090,5090,5090,5090,0
20240819,125800,21848845,5090,5090,5090,5090,0
20240819,125700,21848845,5090,5090,5090,5090,0
20240819,125600,21848845,5090,5090,5090,5090,0
20240819,125500,21848845,5090,5090,5090,5090,0
20240819,125400,21848845,5090,5090,5090,5090,0
20240819,125300,21848845,5090,5090,5090,5090,0
20240819,125200,21848845,5090,5090,5090,5090,0
20240819,125100,21848845,5090,5090,5090,5090,0
20240819,125000,21848845,5090,5090,5090,5090,0
20240819,124900,21848845,5090,5090,5090,5090,0
20240819,124800,21848845,5090,5090,5090,5090,0
20240819,124700,21848845,5090,5090,5090,5090,59
20240819,124600,21548535,5100,5100,5100,5100,0
20240819,124500,21548535,5100,5100,5100,5100,0
20240819,124400,21548535,5100,5100,5100,5100,0
20240819,124300,21548535,5100,5100,5100,5100,0
20240819,124200,21548535,5100,5100,5100,5100,0
20240819,124100,21548535,5100,5100,5100,5100,0
20240819,124000,21548535,5100,5100,5100,5100,0
20240819,123900,21548535,5100,5100,5100,5100,0
20240819,123800,21548535,5100,5100,5100,5100,0
20240819,123700,21548535,5100,5100,5100,5100,0
20240819,123600,21548535,5100,5100,5100,5100,0
20240819,123500,21548535,5100,5100,5100,5100,0
20240819,123400,21548535,5100,5100,5100,5100,12
20240819,123300,21487335,5110,5110,5110,5110,0
20240819,123200,21487335,5110,5110,5110,5110,0
20240819,123100,21487335,5110,5110,5110,5110,1
20240819,123000,21482225,5100,5100,5100,5090,18
20240819,122900,21390485,5100,5100,5100,5100,10
20240819,122800,21339485,5080,5080,5080,5080,0
20240819,122700,21339485,5080,5090,5090,5080,42
20240819,122600,21126045,5130,5130,5130,5130,0
20240819,122500,21126045,5130,5130,5130,5130,0
20240819,122400,21126045,5130,5130,5130,5130,0
20240819,122300,21126045,5130,5130,5130,5130,0
20240819,122200,21126045,5130,5130,5130,5130,0
20240819,122100,21126045,5130,5130,5130,5130,0
20240819,122000,21126045,5130,5130,5130,5130,0
20240819,121900,21126045,5130,5130,5130,5130,0
20240819,121800,21126045,5130,5130,5130,5130,0
20240819,121700,21126045,5130,5130,5130,5130,0
20240819,121600,21126045,5130,5130,5130,5130,0
20240819,121500,21126045,5130,5130,5130,5130,0
20240819,121400,21126045,5130,5130,5130,5130,13
20240819,121300,21059355,5130,5130,5130,5130,0
20240819,121200,21059355,5130,5130,5130,5130,482
20240819,121100,18586695,5120,5090,5120,5090,10
20240819,121000,18535645,5140,5140,5140,5140,0
20240819,120900,18535645,5140,5140,5140,5140,0
20240819,120800,18535645,5140,5140,5140,5140,0
20240819,120700,18535645,5140,5140,5140,5140,0
20240819,120600,18535645,5140,5140,5140,5140,0
20240819,120500,18535645,5140,5070,5140,5070,11
20240819,120400,18479505,5100,5100,5100,5100,0
20240819,120300,18479505,5100,5100,5100,5100,0
20240819,120200,18479505,5100,5100,5100,5100,0
20240819,120100,18479505,5100,5100,5100,5100,0
20240819,120000,18479505,5100,5090,5100,5090,10
20240819,115900,18428575,5080,5080,5080,5080,0
20240819,115800,18428575,5080,5080,5080,5080,0
20240819,115700,18428575,5080,5080,5080,5080,0
20240819,115600,18428575,5080,5080,5080,5080,0
20240819,115500,18428575,5080,5080,5080,5080,0
20240819,115400,18428575,5080,5080,5080,5080,28
20240819,115300,18286335,5080,5080,5090,5080,201
20240819,115200,17264075,5090,5090,5090,5090,0
20240819,115100,17264075,5090,5090,5090,5090,0
20240819,115000,17264075,5090,5090,5090,5090,0
20240819,114900,17264075,5090,5090,5090,5090,0
20240819,114800,17264075,5090,5090,5090,5090,0
20240819,114700,17264075,5090,5090,5090,5090,0
20240819,114600,17264075,5090,5090,5090,5090,0
20240819,114500,17264075,5090,5090,5090,5090,0
20240819,114400,17264075,5090,5090,5090,5090,0
20240819,114300,17264075,5090,5090,5090,5090,0
20240819,114200,17264075,5090,5090,5090,5090,0
20240819,114100,17264075,5090,5090,5090,5090,0
20240819,114000,17264075,5090,5090,5090,5090,0
20240819,113900,17264075,5090,5090,5090,5090,0
20240819,113800,17264075,5090,5090,5090,5090,0
20240819,113700,17264075,5090,5090,5090,5090,0
20240819,113600,17264075,5090,5090,5090,5090,0
20240819,113500,17264075,5090,5090,5090,5090,0
20240819,113400,17264075,5090,5090,5090,5090,0
20240819,113300,17264075,5090,5080,5090,5080,10
20240819,113200,17213185,5090,5090,5090,5090,0
20240819,113100,17213185,5090,5090,5090,5090,0
20240819,113000,17213185,5090,5090,5090,5090,0
20240819,112900,17213185,5090,5090,5090,5090,0
20240819,112800,17213185,5090,5090,5090,5090,0
20240819,112700,17213185,5090,5090,5090,5090,0
20240819,112600,17213185,5090,5090,5090,5090,0
20240819,112500,17213185,5090,5090,5090,5090,0
20240819,112400,17213185,5090,5090,5090,5090,0
20240819,112300,17213185,5090,5090,5090,5090,0
20240819,112200,17213185,5090,5090,5090,5090,0
20240819,112100,17213185,5090,5090,5090,5090,0
20240819,112000,17213185,5090,5090,5090,5090,0
20240819,111900,17213185,5090,5090,5090,5090,0
20240819,111800,17213185,5090,5090,5090,5090,0
20240819,111700,17213185,5090,5090,5090,5090,0
20240819,111600,17213185,5090,5090,5090,5090,0
20240819,111500,17213185,5090,5090,5090,5090,0
20240819,111400,17213185,5090,5090,5090,5090,0
20240819,111300,17213185,5090,5090,5090,5090,0
20240819,111200,17213185,5090,5090,5090,5090,0
20240819,111100,17213185,5090,5090,5090,5090,0
20240819,111000,17213185,5090,5090,5090,5090,0
20240819,110900,17213185,5090,5090,5090,5090,0
20240819,110800,17213185,5090,5090,5090,5090,0
20240819,110700,17213185,5090,5090,5090,5090,0
20240819,110600,17213185,5090,5090,5090,5090,0
20240819,110500,17213185,5090,5090,5090,5090,0
20240819,110400,17213185,5090,5090,5090,5090,98
20240819,110300,16714365,5090,5090,5090,5090,0
20240819,110200,16714365,5090,5090,5090,5090,0
20240819,110100,16714365,5090,5090,5090,5090,0
20240819,110000,16714365,5090,5070,5090,5070,30
20240819,105900,16561785,5070,5070,5070,5070,45
20240819,105800,16333635,5050,5050,5050,5050,0
20240819,105700,16333635,5050,5050,5050,5050,0
20240819,105600,16333635,5050,5050,5050,5050,0
20240819,105500,16333635,5050,5050,5050,5050,10
20240819,105400,16283135,5050,5050,5050,5050,100
20240819,105300,15778135,5050,5050,5050,5050,27
20240819,105200,15641785,5070,5070,5070,5070,0
20240819,105100,15641785,5070,5070,5070,5070,0
20240819,105000,15641785,5070,5060,5070,5060,520
20240819,104900,13005585,5050,5050,5050,5050,0
20240819,104800,13005585,5050,5050,5050,5050,0
20240819,104700,13005585,5050,5050,5050,5050,4
20240819,104600,12985385,5040,5040,5040,5040,0
20240819,104500,12985385,5040,5040,5040,5040,0
20240819,104400,12985385,5040,5040,5040,5040,0
20240819,104300,12985385,5040,5040,5040,5040,0
20240819,104200,12985385,5040,5040,5040,5040,1
20240819,104100,12980345,5030,5030,5030,5030,0
20240819,104000,12980345,5030,5030,5030,5030,501
20240819,103900,10460315,5030,5030,5030,5030,0
20240819,103800,10460315,5030,5030,5030,5030,0
20240819,103700,10460315,5030,5030,5030,5030,0
20240819,103600,10460315,5030,5030,5030,5030,0
20240819,103500,10460315,5030,5030,5030,5030,0
20240819,103400,10460315,5030,5030,5030,5030,0
20240819,103300,10460315,5030,5030,5030,5030,0
20240819,103200,10460315,5030,5030,5030,5030,0
20240819,103100,10460315,5030,5030,5030,5030,0
20240819,103000,10460315,5030,5030,5030,5030,0
20240819,102900,10460315,5030,5030,5030,5030,0
20240819,102800,10460315,5030,5030,5030,5030,0
20240819,102700,10460315,5030,5030,5030,5030,0
20240819,102600,10460315,5030,5030,5030,5030,0
20240819,102500,10460315,5030,5030,5030,5030,0
20240819,102400,10460315,5030,5030,5030,5030,0
20240819,102300,10460315,5030,5030,5030,5030,0
20240819,102200,10460315,5030,5030,5030,5030,0
20240819,102100,10460315,5030,5030,5030,5030,2
20240819,102000,10450255,5030,5030,5030,5030,0
20240819,101900,10450255,5030,5030,5030,5030,0
20240819,101800,10450255,5030,5030,5030,5030,0
20240819,101700,10450255,5030,5030,5030,5030,0
20240819,101600,10450255,5030,5030,5030,5030,50
20240819,101500,10198755,5030,5030,5030,5030,1
20240819,101400,10193725,5030,5030,5030,5030,0
20240819,101300,10193725,5030,5030,5030,5030,0
20240819,101200,10193725,5030,5030,5030,5030,0
20240819,101100,10193725,5030,5030,5030,5030,0
20240819,101000,10193725,5030,5030,5030,5030,0
20240819,100900,10193725,5030,5030,5030,5030,0
20240819,100800,10193725,5030,5030,5030,5030,0
20240819,100700,10193725,5030,5030,5030,5030,0
20240819,100600,10193725,5030,5030,5030,5030,1
20240819,100500,10188695,4985,4985,4985,4985,0
20240819,100400,10188695,4985,4985,4985,4985,0
20240819,100300,10188695,4985,4985,4985,4985,7
20240819,100200,10153800,4985,4985,4985,4985,0
20240819,100100,10153800,4985,4985,4985,4985,0
20240819,100000,10153800,4985,4985,4985,4985,0
20240819,095900,10153800,4985,4985,4985,4985,0
20240819,095800,10153800,4985,4985,4985,4985,0
20240819,095700,10153800,4985,4985,4985,4985,0
20240819,095600,10153800,4985,4985,4985,4985,0
20240819,095500,10153800,4985,4990,4990,4985,200
20240819,095400,9156745,4985,4985,4985,4985,0
20240819,095300,9156745,4985,4985,4985,4985,0
20240819,095200,9156745,4985,5060,5060,4985,64
20240819,095100,8836605,5060,5060,5060,5060,302
20240819,095000,7308485,5050,5040,5050,5040,297
20240819,094900,5808645,5060,5060,5060,5060,0
20240819,094800,5808645,5060,5060,5060,5060,0
20240819,094700,5808645,5060,5060,5060,5060,0
20240819,094600,5808645,5060,5060,5060,5060,0
20240819,094500,5808645,5060,5060,5060,5060,0
20240819,094400,5808645,5060,5060,5060,5060,0
20240819,094300,5808645,5060,5070,5070,5060,20
20240819,094200,5707345,5070,5070,5070,5070,0
20240819,094100,5707345,5070,5070,5070,5070,0
20240819,094000,5707345,5070,5070,5070,5070,0
20240819,093900,5707345,5070,5070,5070,5070,0
20240819,093800,5707345,5070,5070,5070,5070,0
20240819,093700,5707345,5070,5070,5070,5070,0
20240819,093600,5707345,5070,5070,5070,5070,0
20240819,093500,5707345,5070,5070,5070,5070,18
20240819,093400,5616085,5070,5070,5070,5070,0
20240819,093300,5616085,5070,5070,5070,5070,0
20240819,093200,5616085,5070,5070,5070,5070,50
20240819,093100,5362585,5070,5070,5070,5070,50
20240819,093000,5109085,5070,5070,5070,5070,0
20240819,092900,5109085,5070,5070,5070,5070,2
20240819,092800,5098945,5070,5070,5070,5070,7
20240819,092700,5063455,5060,5060,5060,5060,0
20240819,092600,5063455,5060,5060,5060,5060,0
20240819,092500,5063455,5060,5060,5060,5060,0
20240819,092400,5063455,5060,5060,5060,5060,0
20240819,092300,5063455,5060,5060,5060,5060,0
20240819,092200,5063455,5060,5060,5060,5060,50
20240819,092100,4810455,5070,5070,5070,5070,0
20240819,092000,4810455,5070,5070,5070,5070,0
20240819,091900,4810455,5070,5070,5070,5070,0
20240819,091800,4810455,5070,5070,5070,5070,0
20240819,091700,4810455,5070,5070,5070,5070,1
20240819,091600,4805385,5060,5060,5060,5060,0
20240819,091500,4805385,5060,5060,5060,5060,0
20240819,091400,4805385,5060,5060,5060,5060,0
20240819,091300,4805385,5060,5060,5060,5060,120
20240819,091200,4198185,5060,5060,5060,5060,3
20240819,091100,4183005,5060,5060,5060,5060,6
20240819,091000,4152645,5060,5060,5060,5060,0
20240819,090900,4152645,5060,5060,5060,5060,94
20240819,090800,3677005,4950,4950,4950,4950,0
20240819,090700,3677005,4950,4950,4950,4950,0
20240819,090600,3677005,4950,4950,4950,4950,0
20240819,090500,3677005,4950,4950,4950,4950,0
20240819,090400,3677005,4950,4950,4950,4950,0
20240819,090300,3677005,4950,4950,4950,4950,0
20240819,090200,3677005,4950,4950,4950,4950,0
20240819,090100,3677005,4950,5030,5030,4950,505
20240819,090000,1166960,5030,5030,5030,5030,232