KissMeData/080720/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195100,270454470,5600,5600,5600,5600,1255
20240819,195000,270454470,5600,5600,5600,5600,0
20240819,194900,270454470,5600,5600,5600,5600,0
20240819,194800,270454470,5600,5600,5600,5600,0
20240819,194700,270454470,5600,5600,5600,5600,0
20240819,194600,270454470,5600,5600,5600,5600,0
20240819,194500,270454470,5600,5600,5600,5600,0
20240819,194400,270454470,5600,5600,5600,5600,0
20240819,194300,270454470,5600,5600,5600,5600,0
20240819,194200,270454470,5600,5600,5600,5600,0
20240819,194100,270454470,5600,5600,5600,5600,0
20240819,194000,270454470,5600,5600,5600,5600,0
20240819,193900,270454470,5600,5600,5600,5600,0
20240819,193800,270454470,5600,5600,5600,5600,0
20240819,193700,270454470,5600,5600,5600,5600,0
20240819,193600,270454470,5600,5600,5600,5600,0
20240819,193500,270454470,5600,5600,5600,5600,0
20240819,193400,270454470,5600,5600,5600,5600,0
20240819,193300,270454470,5600,5600,5600,5600,0
20240819,193200,270454470,5600,5600,5600,5600,0
20240819,193100,270454470,5600,5600,5600,5600,0
20240819,193000,270454470,5600,5600,5600,5600,0
20240819,192900,270454470,5600,5600,5600,5600,0
20240819,192800,270454470,5600,5600,5600,5600,0
20240819,192700,270454470,5600,5600,5600,5600,0
20240819,192600,270454470,5600,5600,5600,5600,0
20240819,192500,270454470,5600,5600,5600,5600,0
20240819,192400,270454470,5600,5600,5600,5600,0
20240819,192300,270454470,5600,5600,5600,5600,0
20240819,192200,270454470,5600,5600,5600,5600,0
20240819,192100,270454470,5600,5600,5600,5600,1255
20240819,192000,270454470,5600,5600,5600,5600,0
20240819,191900,270454470,5600,5600,5600,5600,0
20240819,191800,270454470,5600,5600,5600,5600,0
20240819,191700,270454470,5600,5600,5600,5600,0
20240819,191600,270454470,5600,5600,5600,5600,0
20240819,191500,270454470,5600,5600,5600,5600,0
20240819,191400,270454470,5600,5600,5600,5600,0
20240819,191300,270454470,5600,5600,5600,5600,0
20240819,191200,270454470,5600,5600,5600,5600,0
20240819,191100,270454470,5600,5600,5600,5600,0
20240819,191000,270454470,5600,5600,5600,5600,0
20240819,190900,270454470,5600,5600,5600,5600,0
20240819,190800,270454470,5600,5600,5600,5600,0
20240819,190700,270454470,5600,5600,5600,5600,0
20240819,190600,270454470,5600,5600,5600,5600,0
20240819,190500,270454470,5600,5600,5600,5600,0
20240819,190400,270454470,5600,5600,5600,5600,0
20240819,190300,270454470,5600,5600,5600,5600,0
20240819,190200,270454470,5600,5600,5600,5600,0
20240819,190100,270454470,5600,5600,5600,5600,0
20240819,190000,270454470,5600,5600,5600,5600,0
20240819,185900,270454470,5600,5600,5600,5600,0
20240819,185800,270454470,5600,5600,5600,5600,0
20240819,185700,270454470,5600,5600,5600,5600,0
20240819,185600,270454470,5600,5600,5600,5600,0
20240819,185500,270454470,5600,5600,5600,5600,0
20240819,185400,270454470,5600,5600,5600,5600,0
20240819,185300,270454470,5600,5600,5600,5600,0
20240819,185200,270454470,5600,5600,5600,5600,0
20240819,185100,270454470,5600,5600,5600,5600,1255
20240819,185000,270454470,5600,5600,5600,5600,0
20240819,184900,270454470,5600,5600,5600,5600,0
20240819,184800,270454470,5600,5600,5600,5600,0
20240819,184700,270454470,5600,5600,5600,5600,0
20240819,184600,270454470,5600,5600,5600,5600,0
20240819,184500,270454470,5600,5600,5600,5600,0
20240819,184400,270454470,5600,5600,5600,5600,0
20240819,184300,270454470,5600,5600,5600,5600,0
20240819,184200,270454470,5600,5600,5600,5600,0
20240819,184100,270454470,5600,5600,5600,5600,0
20240819,184000,270454470,5600,5600,5600,5600,0
20240819,183900,270454470,5600,5600,5600,5600,0
20240819,183800,270454470,5600,5600,5600,5600,0
20240819,183700,270454470,5600,5600,5600,5600,0
20240819,183600,270454470,5600,5600,5600,5600,0
20240819,183500,270454470,5600,5600,5600,5600,0
20240819,183400,270454470,5600,5600,5600,5600,0
20240819,183300,270454470,5600,5600,5600,5600,0
20240819,183200,270454470,5600,5600,5600,5600,0
20240819,183100,270454470,5600,5600,5600,5600,0
20240819,183000,270454470,5600,5600,5600,5600,0
20240819,182900,270454470,5600,5600,5600,5600,0
20240819,182800,270454470,5600,5600,5600,5600,0
20240819,182700,270454470,5600,5600,5600,5600,0
20240819,182600,270454470,5600,5600,5600,5600,0
20240819,182500,270454470,5600,5600,5600,5600,0
20240819,182400,270454470,5600,5600,5600,5600,0
20240819,182300,270454470,5600,5600,5600,5600,0
20240819,182200,270454470,5600,5600,5600,5600,0
20240819,182100,270454470,5600,5600,5600,5600,1255
20240819,182000,270454470,5600,5600,5600,5600,0
20240819,181900,270454470,5600,5600,5600,5600,0
20240819,181800,270454470,5600,5600,5600,5600,0
20240819,181700,270454470,5600,5600,5600,5600,0
20240819,181600,270454470,5600,5600,5600,5600,0
20240819,181500,270454470,5600,5600,5600,5600,0
20240819,181400,270454470,5600,5600,5600,5600,0
20240819,181300,270454470,5600,5600,5600,5600,0
20240819,181200,270454470,5600,5600,5600,5600,0
20240819,181100,270454470,5600,5600,5600,5600,0
20240819,181000,270454470,5600,5600,5600,5600,0
20240819,180900,270454470,5600,5600,5600,5600,0
20240819,180800,270454470,5600,5600,5600,5600,0
20240819,180700,270454470,5600,5600,5600,5600,0
20240819,180600,270454470,5600,5600,5600,5600,0
20240819,180500,270454470,5600,5600,5600,5600,0
20240819,180400,270454470,5600,5600,5600,5600,0
20240819,180300,270454470,5600,5600,5600,5600,0
20240819,180200,270454470,5600,5600,5600,5600,0
20240819,180100,270454470,5600,5600,5600,5600,0
20240819,180000,270454470,5600,5600,5600,5600,0
20240819,175900,270454470,5600,5600,5600,5600,0
20240819,175800,270454470,5600,5600,5600,5600,0
20240819,175700,270454470,5600,5600,5600,5600,0
20240819,175600,270454470,5600,5600,5600,5600,0
20240819,175500,270454470,5600,5600,5600,5600,0
20240819,175400,270454470,5600,5600,5600,5600,0
20240819,175300,270454470,5600,5600,5600,5600,0
20240819,175200,270454470,5600,5600,5600,5600,0
20240819,175100,270454470,5600,5600,5600,5600,1255
20240819,175000,270454470,5600,5600,5600,5600,0
20240819,174900,270454470,5600,5600,5600,5600,0
20240819,174800,270454470,5600,5600,5600,5600,0
20240819,174700,270454470,5600,5600,5600,5600,0
20240819,174600,270454470,5600,5600,5600,5600,0
20240819,174500,270454470,5600,5600,5600,5600,0
20240819,174400,270454470,5600,5600,5600,5600,0
20240819,174300,270454470,5600,5600,5600,5600,0
20240819,174200,270454470,5600,5600,5600,5600,0
20240819,174100,270454470,5600,5600,5600,5600,0
20240819,174000,270454470,5600,5600,5600,5600,0
20240819,173900,270454470,5600,5600,5600,5600,0
20240819,173800,270454470,5600,5600,5600,5600,0
20240819,173700,270454470,5600,5600,5600,5600,0
20240819,173600,270454470,5600,5600,5600,5600,0
20240819,173500,270454470,5600,5600,5600,5600,0
20240819,173400,270454470,5600,5600,5600,5600,0
20240819,173300,270454470,5600,5600,5600,5600,0
20240819,173200,270454470,5600,5600,5600,5600,0
20240819,173100,270454470,5600,5600,5600,5600,0
20240819,173000,270454470,5600,5600,5600,5600,0
20240819,172900,270454470,5600,5600,5600,5600,0
20240819,172800,270454470,5600,5600,5600,5600,0
20240819,172700,270454470,5600,5600,5600,5600,0
20240819,172600,270454470,5600,5600,5600,5600,0
20240819,172500,270454470,5600,5600,5600,5600,0
20240819,172400,270454470,5600,5600,5600,5600,0
20240819,172300,270454470,5600,5600,5600,5600,0
20240819,172200,270454470,5600,5600,5600,5600,0
20240819,172100,270454470,5600,5600,5600,5600,1255
20240819,172000,270454470,5600,5600,5600,5600,0
20240819,171900,270454470,5600,5600,5600,5600,0
20240819,171800,270454470,5600,5600,5600,5600,0
20240819,171700,270454470,5600,5600,5600,5600,0
20240819,171600,270454470,5600,5600,5600,5600,0
20240819,171500,270454470,5600,5600,5600,5600,0
20240819,171400,270454470,5600,5600,5600,5600,0
20240819,171300,270454470,5600,5600,5600,5600,0
20240819,171200,270454470,5600,5600,5600,5600,0
20240819,171100,270454470,5600,5600,5600,5600,0
20240819,171000,270454470,5600,5600,5600,5600,0
20240819,170900,270454470,5600,5600,5600,5600,0
20240819,170800,270454470,5600,5600,5600,5600,0
20240819,170700,270454470,5600,5600,5600,5600,0
20240819,170600,270454470,5600,5600,5600,5600,0
20240819,170500,270454470,5600,5600,5600,5600,0
20240819,170400,270454470,5600,5600,5600,5600,0
20240819,170300,270454470,5600,5600,5600,5600,0
20240819,170200,270454470,5600,5600,5600,5600,0
20240819,170100,270454470,5600,5600,5600,5600,0
20240819,170000,270454470,5600,5600,5600,5600,0
20240819,165900,270454470,5600,5600,5600,5600,0
20240819,165800,270454470,5600,5600,5600,5600,0
20240819,165700,270454470,5600,5600,5600,5600,0
20240819,165600,270454470,5600,5600,5600,5600,0
20240819,165500,270454470,5600,5600,5600,5600,0
20240819,165400,270454470,5600,5600,5600,5600,0
20240819,165300,270454470,5600,5600,5600,5600,0
20240819,165200,270454470,5600,5600,5600,5600,0
20240819,165100,270454470,5600,5600,5600,5600,1255
20240819,165000,270454470,5600,5600,5600,5600,0
20240819,164900,270454470,5600,5600,5600,5600,0
20240819,164800,270454470,5600,5600,5600,5600,0
20240819,164700,270454470,5600,5600,5600,5600,0
20240819,164600,270454470,5600,5600,5600,5600,0
20240819,164500,270454470,5600,5600,5600,5600,0
20240819,164400,270454470,5600,5600,5600,5600,0
20240819,164300,270454470,5600,5600,5600,5600,0
20240819,164200,270454470,5600,5600,5600,5600,0
20240819,164100,270454470,5600,5600,5600,5600,0
20240819,164000,270454470,5600,5600,5600,5600,0
20240819,163900,270454470,5600,5600,5600,5600,0
20240819,163800,270454470,5600,5600,5600,5600,0
20240819,163700,270454470,5600,5600,5600,5600,0
20240819,163600,270454470,5600,5600,5600,5600,0
20240819,163500,270454470,5600,5600,5600,5600,0
20240819,163400,270454470,5600,5600,5600,5600,0
20240819,163300,270454470,5600,5600,5600,5600,0
20240819,163200,270454470,5600,5600,5600,5600,0
20240819,163100,270454470,5600,5600,5600,5600,0
20240819,163000,270454470,5600,5600,5600,5600,0
20240819,162900,270454470,5600,5600,5600,5600,0
20240819,162800,270454470,5600,5600,5600,5600,0
20240819,162700,270454470,5600,5600,5600,5600,0
20240819,162600,270454470,5600,5600,5600,5600,0
20240819,162500,270454470,5600,5600,5600,5600,0
20240819,162400,270454470,5600,5600,5600,5600,0
20240819,162300,270454470,5600,5600,5600,5600,0
20240819,162200,270454470,5600,5600,5600,5600,0
20240819,162100,270454470,5600,5600,5600,5600,1255
20240819,162000,270454470,5600,5600,5600,5600,0
20240819,161900,270454470,5600,5600,5600,5600,0
20240819,161800,270454470,5600,5600,5600,5600,0
20240819,161700,270454470,5600,5600,5600,5600,0
20240819,161600,270454470,5600,5600,5600,5600,0
20240819,161500,270454470,5600,5600,5600,5600,0
20240819,161400,270454470,5600,5600,5600,5600,0
20240819,161300,270454470,5600,5600,5600,5600,0
20240819,161200,270454470,5600,5600,5600,5600,0
20240819,161100,270454470,5600,5600,5600,5600,0
20240819,161000,270454470,5600,5600,5600,5600,0
20240819,160900,270454470,5600,5600,5600,5600,0
20240819,160800,270454470,5600,5600,5600,5600,0
20240819,160700,270454470,5600,5600,5600,5600,0
20240819,160600,270454470,5600,5600,5600,5600,0
20240819,160500,270454470,5600,5600,5600,5600,0
20240819,160400,270454470,5600,5600,5600,5600,0
20240819,160300,270454470,5600,5600,5600,5600,0
20240819,160200,270454470,5600,5600,5600,5600,0
20240819,160100,270454470,5600,5600,5600,5600,0
20240819,160000,270454470,5600,5600,5600,5600,0
20240819,155900,270454470,5600,5600,5600,5600,0
20240819,155800,270454470,5600,5600,5600,5600,0
20240819,155700,270454470,5600,5600,5600,5600,0
20240819,155600,270454470,5600,5600,5600,5600,0
20240819,155500,270454470,5600,5600,5600,5600,0
20240819,155400,270454470,5600,5600,5600,5600,0
20240819,155300,270454470,5600,5600,5600,5600,0
20240819,155200,270454470,5600,5600,5600,5600,0
20240819,155100,270454470,5600,5600,5600,5600,1255
20240819,155000,270454470,5600,5600,5600,5600,0
20240819,154900,270454470,5600,5600,5600,5600,0
20240819,154800,270454470,5600,5600,5600,5600,0
20240819,154700,270454470,5600,5600,5600,5600,0
20240819,154600,270454470,5600,5600,5600,5600,0
20240819,154500,270454470,5600,5600,5600,5600,0
20240819,154400,270454470,5600,5600,5600,5600,0
20240819,154300,270454470,5600,5600,5600,5600,0
20240819,154200,270454470,5600,5600,5600,5600,0
20240819,154100,270454470,5600,5600,5600,5600,0
20240819,154000,270454470,5600,5600,5600,5600,0
20240819,153900,270454470,5600,5600,5600,5600,0
20240819,153800,270454470,5600,5600,5600,5600,0
20240819,153700,270454470,5600,5600,5600,5600,0
20240819,153600,270454470,5600,5600,5600,5600,0
20240819,153500,270454470,5600,5600,5600,5600,0
20240819,153400,270454470,5600,5600,5600,5600,0
20240819,153300,270454470,5600,5600,5600,5600,0
20240819,153200,270454470,5600,5600,5600,5600,0
20240819,153100,270454470,5600,5600,5600,5600,0
20240819,153000,270454470,5600,5600,5600,5600,1255
20240819,152900,263426470,5730,5730,5730,5730,0
20240819,152800,263426470,5730,5730,5730,5730,0
20240819,152700,263426470,5730,5730,5730,5730,0
20240819,152600,263426470,5730,5730,5730,5730,0
20240819,152500,263426470,5730,5730,5730,5730,0
20240819,152400,263426470,5730,5730,5730,5730,0
20240819,152300,263426470,5730,5730,5730,5730,0
20240819,152200,263426470,5730,5730,5730,5730,0
20240819,152100,263426470,5730,5730,5730,5730,0
20240819,152000,263426470,5730,5730,5730,5730,0
20240819,151900,263426470,5730,5690,5730,5690,179
20240819,151800,262405720,5690,5690,5690,5690,0
20240819,151700,262405720,5690,5690,5690,5690,0
20240819,151600,262405720,5690,5670,5690,5600,442
20240819,151500,259914970,5670,5670,5670,5670,200
20240819,151400,258780970,5670,5670,5670,5670,0
20240819,151300,258780970,5670,5670,5670,5670,0
20240819,151200,258780970,5670,5640,5670,5640,12
20240819,151100,258713260,5670,5660,5670,5640,1081
20240819,151000,252595180,5670,5670,5690,5670,1001
20240819,150900,246919490,5680,5680,5680,5680,219
20240819,150800,245675570,5680,5670,5680,5670,2
20240819,150700,245664220,5660,5660,5660,5660,34
20240819,150600,245471780,5650,5660,5660,5650,265
20240819,150500,243972530,5660,5660,5660,5640,128
20240819,150400,243249530,5650,5640,5650,5640,225
20240819,150300,241979530,5640,5640,5640,5640,0
20240819,150200,241979530,5640,5640,5640,5640,0
20240819,150100,241979530,5640,5640,5640,5640,0
20240819,150000,241979530,5640,5600,5640,5600,93
20240819,145900,241458590,5600,5600,5600,5600,2
20240819,145800,241447390,5600,5600,5600,5600,0
20240819,145700,241447390,5600,5600,5600,5600,6
20240819,145600,241413790,5600,5580,5600,5570,75
20240819,145500,240995680,5600,5600,5600,5600,0
20240819,145400,240995680,5600,5590,5600,5590,5
20240819,145300,240967710,5590,5590,5590,5590,0
20240819,145200,240967710,5590,5590,5590,5590,154
20240819,145100,240106850,5590,5570,5590,5570,222
20240819,145000,238870270,5590,5590,5590,5590,5
20240819,144900,238842320,5590,5590,5590,5590,3
20240819,144800,238825550,5590,5590,5590,5590,1
20240819,144700,238819960,5570,5570,5570,5570,0
20240819,144600,238819960,5570,5570,5570,5570,0
20240819,144500,238819960,5570,5570,5570,5570,100
20240819,144400,238262960,5570,5570,5570,5570,1
20240819,144300,238257390,5570,5580,5580,5570,59
20240819,144200,237928310,5580,5580,5580,5580,5
20240819,144100,237900410,5580,5580,5580,5580,60
20240819,144000,237565610,5580,5580,5580,5580,5
20240819,143900,237537710,5580,5580,5580,5580,0
20240819,143800,237537710,5580,5580,5580,5580,1
20240819,143700,237532130,5570,5570,5570,5570,0
20240819,143600,237532130,5570,5570,5570,5570,6
20240819,143500,237498710,5570,5570,5570,5570,1
20240819,143400,237493140,5570,5570,5570,5570,0
20240819,143300,237493140,5570,5570,5570,5570,30
20240819,143200,237326040,5570,5570,5570,5570,120
20240819,143100,236657640,5580,5580,5580,5580,0
20240819,143000,236657640,5580,5580,5580,5580,0
20240819,142900,236657640,5580,5580,5580,5580,10
20240819,142800,236601840,5580,5600,5600,5550,632
20240819,142700,233080430,5600,5590,5600,5590,496
20240819,142600,230304220,5600,5600,5600,5600,40
20240819,142500,230080220,5600,5610,5610,5600,2454
20240819,142400,216327820,5620,5660,5660,5620,2776
20240819,142300,200705930,5670,5670,5670,5670,59
20240819,142200,200371400,5680,5680,5680,5680,0
20240819,142100,200371400,5680,5680,5680,5680,0
20240819,142000,200371400,5680,5680,5680,5680,0
20240819,141900,200371400,5680,5680,5680,5680,10
20240819,141800,200314600,5680,5680,5680,5680,0
20240819,141700,200314600,5680,5680,5680,5680,10
20240819,141600,200257800,5680,5680,5680,5680,0
20240819,141500,200257800,5680,5680,5680,5680,0
20240819,141400,200257800,5680,5680,5680,5680,5
20240819,141300,200229400,5680,5680,5680,5680,25
20240819,141200,200087400,5680,5680,5680,5680,0
20240819,141100,200087400,5680,5680,5680,5680,0
20240819,141000,200087400,5680,5680,5680,5680,5
20240819,140900,200059000,5670,5670,5670,5670,5
20240819,140800,200030650,5670,5670,5670,5670,0
20240819,140700,200030650,5670,5670,5670,5670,0
20240819,140600,200030650,5670,5670,5670,5670,0
20240819,140500,200030650,5670,5670,5670,5670,500
20240819,140400,197195650,5670,5670,5670,5670,0
20240819,140300,197195650,5670,5670,5670,5670,0
20240819,140200,197195650,5670,5670,5670,5670,0
20240819,140100,197195650,5670,5670,5670,5670,0
20240819,140000,197195650,5670,5670,5670,5670,0
20240819,135900,197195650,5670,5670,5670,5670,0
20240819,135800,197195650,5670,5670,5670,5670,0
20240819,135700,197195650,5670,5670,5670,5670,0
20240819,135600,197195650,5670,5670,5670,5670,0
20240819,135500,197195650,5670,5670,5670,5670,0
20240819,135400,197195650,5670,5660,5670,5660,500
20240819,135300,194361600,5660,5660,5660,5660,0
20240819,135200,194361600,5660,5660,5660,5660,1
20240819,135100,194355940,5630,5630,5630,5630,0
20240819,135000,194355940,5630,5630,5630,5630,445
20240819,134900,191850590,5670,5670,5670,5670,0
20240819,134800,191850590,5670,5670,5670,5670,10
20240819,134700,191793890,5680,5680,5680,5680,0
20240819,134600,191793890,5680,5680,5680,5680,0
20240819,134500,191793890,5680,5660,5680,5660,27
20240819,134400,191640870,5630,5630,5630,5630,600
20240819,134300,188262870,5660,5660,5660,5660,0
20240819,134200,188262870,5660,5660,5660,5640,1501
20240819,134100,179794760,5650,5650,5650,5650,13
20240819,134000,179721310,5650,5650,5650,5650,18
20240819,133900,179619610,5650,5650,5650,5650,10
20240819,133800,179563110,5650,5650,5650,5650,15
20240819,133700,179478360,5650,5650,5650,5650,0
20240819,133600,179478360,5650,5650,5650,5650,0
20240819,133500,179478360,5650,5660,5660,5650,1042
20240819,133400,173590620,5670,5670,5670,5670,0
20240819,133300,173590620,5670,5670,5670,5670,0
20240819,133200,173590620,5670,5670,5670,5670,0
20240819,133100,173590620,5670,5670,5670,5670,1
20240819,133000,173584950,5670,5670,5670,5670,0
20240819,132900,173584950,5670,5670,5670,5670,15
20240819,132800,173499900,5670,5670,5670,5670,20
20240819,132700,173386500,5670,5670,5670,5670,0
20240819,132600,173386500,5670,5670,5670,5670,0
20240819,132500,173386500,5670,5670,5670,5670,10
20240819,132400,173329800,5680,5680,5680,5680,1
20240819,132300,173324120,5680,5680,5680,5680,0
20240819,132200,173324120,5680,5680,5680,5680,0
20240819,132100,173324120,5680,5680,5680,5680,0
20240819,132000,173324120,5680,5680,5680,5680,445
20240819,131900,170796520,5680,5680,5680,5680,2
20240819,131800,170785160,5680,5680,5680,5680,0
20240819,131700,170785160,5680,5680,5680,5680,26
20240819,131600,170637480,5680,5680,5680,5680,0
20240819,131500,170637480,5680,5680,5680,5680,0
20240819,131400,170637480,5680,5680,5680,5680,12
20240819,131300,170569320,5680,5680,5680,5680,6
20240819,131200,170535240,5680,5680,5680,5680,100
20240819,131100,169967240,5680,5680,5680,5680,0
20240819,131000,169967240,5680,5680,5680,5680,5
20240819,130900,169938840,5670,5670,5670,5670,0
20240819,130800,169938840,5670,5670,5670,5670,87
20240819,130700,169445550,5670,5670,5670,5670,2
20240819,130600,169434210,5660,5660,5660,5660,160
20240819,130500,168528610,5660,5660,5660,5660,13
20240819,130400,168455030,5670,5670,5670,5670,1
20240819,130300,168449360,5660,5660,5660,5660,2
20240819,130200,168438040,5660,5660,5660,5660,0
20240819,130100,168438040,5660,5680,5680,5660,237
20240819,130000,167094690,5680,5680,5680,5680,0
20240819,125900,167094690,5680,5680,5680,5680,0
20240819,125800,167094690,5680,5680,5680,5680,0
20240819,125700,167094690,5680,5680,5680,5680,2
20240819,125600,167083330,5660,5660,5660,5660,0
20240819,125500,167083330,5660,5660,5660,5660,0
20240819,125400,167083330,5660,5660,5660,5660,346
20240819,125300,165124970,5660,5660,5660,5660,0
20240819,125200,165124970,5660,5660,5660,5660,330
20240819,125100,163257170,5660,5660,5660,5660,1
20240819,125000,163251510,5660,5660,5660,5660,0
20240819,124900,163251510,5660,5660,5660,5660,0
20240819,124800,163251510,5660,5660,5660,5660,353
20240819,124700,161253530,5670,5680,5680,5670,289
20240819,124600,159614690,5680,5680,5680,5680,2
20240819,124500,159603330,5680,5680,5680,5680,0
20240819,124400,159603330,5680,5680,5680,5680,0
20240819,124300,159603330,5680,5680,5680,5680,1
20240819,124200,159597650,5670,5670,5670,5670,9
20240819,124100,159546620,5670,5670,5670,5670,184
20240819,124000,158503340,5670,5670,5670,5670,12
20240819,123900,158435300,5670,5670,5670,5670,9
20240819,123800,158384270,5680,5680,5680,5680,0
20240819,123700,158384270,5680,5680,5680,5680,0
20240819,123600,158384270,5680,5680,5680,5680,63
20240819,123500,158026430,5690,5690,5690,5690,0
20240819,123400,158026430,5690,5690,5690,5690,0
20240819,123300,158026430,5690,5690,5690,5690,0
20240819,123200,158026430,5690,5690,5690,5690,7
20240819,123100,157986600,5690,5690,5690,5690,3
20240819,123000,157969530,5690,5690,5690,5690,539
20240819,122900,154902620,5690,5690,5690,5690,0
20240819,122800,154902620,5690,5690,5690,5690,0
20240819,122700,154902620,5690,5690,5690,5690,0
20240819,122600,154902620,5690,5690,5690,5690,0
20240819,122500,154902620,5690,5690,5690,5690,10
20240819,122400,154845720,5690,5690,5690,5690,0
20240819,122300,154845720,5690,5690,5690,5690,0
20240819,122200,154845720,5690,5690,5690,5690,0
20240819,122100,154845720,5690,5690,5690,5690,0
20240819,122000,154845720,5690,5690,5690,5690,0
20240819,121900,154845720,5690,5690,5690,5690,100
20240819,121800,154276720,5690,5690,5690,5690,0
20240819,121700,154276720,5690,5690,5690,5690,0
20240819,121600,154276720,5690,5690,5690,5690,0
20240819,121500,154276720,5690,5690,5690,5690,0
20240819,121400,154276720,5690,5690,5690,5690,0
20240819,121300,154276720,5690,5690,5690,5690,0
20240819,121200,154276720,5690,5690,5690,5690,0
20240819,121100,154276720,5690,5690,5690,5690,0
20240819,121000,154276720,5690,5690,5690,5690,0
20240819,120900,154276720,5690,5690,5690,5690,0
20240819,120800,154276720,5690,5690,5690,5690,0
20240819,120700,154276720,5690,5690,5690,5690,0
20240819,120600,154276720,5690,5690,5690,5690,0
20240819,120500,154276720,5690,5690,5690,5690,508
20240819,120400,151386200,5690,5690,5690,5690,20
20240819,120300,151272400,5680,5680,5680,5680,0
20240819,120200,151272400,5680,5680,5680,5680,1
20240819,120100,151266720,5700,5700,5700,5700,0
20240819,120000,151266720,5700,5700,5700,5700,0
20240819,115900,151266720,5700,5700,5700,5700,1
20240819,115800,151261020,5670,5670,5670,5670,2
20240819,115700,151249680,5670,5680,5680,5670,612
20240819,115600,147777640,5670,5670,5670,5670,0
20240819,115500,147777640,5670,5670,5670,5670,0
20240819,115400,147777640,5670,5690,5690,5670,60
20240819,115300,147436820,5700,5700,5700,5700,0
20240819,115200,147436820,5700,5690,5700,5690,2284
20240819,115100,134429850,5690,5690,5690,5690,0
20240819,115000,134429850,5690,5690,5690,5690,18
20240819,114900,134327430,5690,5690,5690,5690,3
20240819,114800,134310360,5690,5690,5690,5690,205
20240819,114700,133143910,5690,5690,5690,5690,1
20240819,114600,133138220,5680,5680,5680,5680,100
20240819,114500,132570220,5680,5680,5680,5680,0
20240819,114400,132570220,5680,5680,5680,5680,0
20240819,114300,132570220,5680,5680,5680,5680,1
20240819,114200,132564540,5680,5680,5680,5680,0
20240819,114100,132564540,5680,5680,5680,5680,0
20240819,114000,132564540,5680,5680,5680,5680,0
20240819,113900,132564540,5680,5680,5680,5680,8
20240819,113800,132519100,5670,5670,5670,5670,0
20240819,113700,132519100,5670,5670,5670,5670,0
20240819,113600,132519100,5670,5670,5670,5670,0
20240819,113500,132519100,5670,5670,5670,5670,81
20240819,113400,132059830,5670,5670,5670,5670,101
20240819,113300,131487160,5660,5660,5660,5660,0
20240819,113200,131487160,5660,5660,5660,5660,0
20240819,113100,131487160,5660,5660,5670,5660,253
20240819,113000,130055160,5660,5660,5660,5660,0
20240819,112900,130055160,5660,5660,5660,5660,0
20240819,112800,130055160,5660,5660,5660,5660,0
20240819,112700,130055160,5660,5660,5660,5660,0
20240819,112600,130055160,5660,5660,5660,5660,5
20240819,112500,130026860,5670,5670,5670,5670,0
20240819,112400,130026860,5670,5670,5670,5670,2
20240819,112300,130015520,5670,5670,5670,5670,41
20240819,112200,129783050,5670,5670,5670,5670,0
20240819,112100,129783050,5670,5670,5670,5670,0
20240819,112000,129783050,5670,5670,5670,5670,0
20240819,111900,129783050,5670,5670,5670,5670,0
20240819,111800,129783050,5670,5670,5670,5670,0
20240819,111700,129783050,5670,5670,5670,5670,3
20240819,111600,129766040,5670,5670,5670,5670,0
20240819,111500,129766040,5670,5640,5670,5640,32
20240819,111400,129585500,5640,5640,5640,5640,102
20240819,111300,129010220,5670,5670,5670,5670,1
20240819,111200,129004550,5650,5690,5690,5650,646
20240819,111100,125352540,5660,5660,5660,5660,0
20240819,111000,125352540,5660,5690,5690,5660,201
20240819,110900,124214850,5680,5680,5680,5680,0
20240819,110800,124214850,5680,5680,5680,5680,0
20240819,110700,124214850,5680,5680,5680,5680,0
20240819,110600,124214850,5680,5680,5680,5680,0
20240819,110500,124214850,5680,5680,5680,5680,0
20240819,110400,124214850,5680,5680,5680,5680,0
20240819,110300,124214850,5680,5680,5680,5680,599
20240819,110200,120812530,5690,5690,5690,5690,411
20240819,110100,118473940,5690,5690,5690,5690,500
20240819,110000,115628940,5690,5680,5690,5680,2
20240819,105900,115617570,5650,5650,5650,5650,0
20240819,105800,115617570,5650,5650,5650,5650,0
20240819,105700,115617570,5650,5680,5680,5630,2233
20240819,105600,103024040,5690,5700,5700,5690,642
20240819,105500,99366030,5730,5730,5730,5730,0
20240819,105400,99366030,5730,5730,5730,5730,8
20240819,105300,99320190,5730,5730,5730,5730,9
20240819,105200,99268620,5710,5710,5710,5710,66
20240819,105100,98891760,5730,5730,5730,5730,0
20240819,105000,98891760,5730,5730,5730,5730,0
20240819,104900,98891760,5730,5730,5730,5730,0
20240819,104800,98891760,5730,5730,5730,5730,0
20240819,104700,98891760,5730,5730,5730,5730,1
20240819,104600,98886030,5730,5730,5730,5730,0
20240819,104500,98886030,5730,5730,5730,5730,21
20240819,104400,98765700,5750,5750,5750,5750,0
20240819,104300,98765700,5750,5750,5750,5750,2
20240819,104200,98754200,5730,5730,5730,5730,0
20240819,104100,98754200,5730,5730,5730,5730,1515
20240819,104000,90073250,5750,5750,5750,5750,2
20240819,103900,90061750,5750,5750,5750,5750,5
20240819,103800,90033000,5730,5730,5730,5730,182
20240819,103700,88990140,5710,5710,5710,5710,50
20240819,103600,88704640,5710,5720,5720,5710,172
20240819,103500,87721670,5720,5720,5720,5720,200
20240819,103400,86577670,5730,5730,5730,5730,9
20240819,103300,86526100,5730,5730,5730,5730,0
20240819,103200,86526100,5730,5740,5740,5730,154
20240819,103100,85643480,5740,5740,5740,5740,1
20240819,103000,85637740,5750,5750,5750,5750,0
20240819,102900,85637740,5750,5750,5750,5750,0
20240819,102800,85637740,5750,5750,5750,5750,26
20240819,102700,85488240,5750,5760,5760,5750,59
20240819,102600,85148790,5770,5770,5770,5770,0
20240819,102500,85148790,5770,5770,5770,5770,0
20240819,102400,85148790,5770,5770,5770,5770,6
20240819,102300,85114170,5760,5760,5760,5760,0
20240819,102200,85114170,5760,5760,5760,5760,2
20240819,102100,85102650,5750,5750,5750,5750,0
20240819,102000,85102650,5750,5750,5750,5750,0
20240819,101900,85102650,5750,5750,5750,5750,0
20240819,101800,85102650,5750,5780,5780,5750,201
20240819,101700,83941200,5780,5780,5780,5780,0
20240819,101600,83941200,5780,5780,5780,5780,0
20240819,101500,83941200,5780,5780,5780,5780,0
20240819,101400,83941200,5780,5780,5780,5780,0
20240819,101300,83941200,5780,5780,5780,5780,0
20240819,101200,83941200,5780,5780,5780,5780,101
20240819,101100,83357420,5780,5780,5780,5780,0
20240819,101000,83357420,5780,5780,5780,5780,0
20240819,100900,83357420,5780,5770,5780,5770,2
20240819,100800,83345870,5770,5770,5770,5770,0
20240819,100700,83345870,5770,5770,5770,5770,0
20240819,100600,83345870,5770,5750,5770,5750,98
20240819,100500,82782330,5750,5750,5750,5750,74
20240819,100400,82356830,5760,5760,5760,5760,0
20240819,100300,82356830,5760,5760,5760,5760,10
20240819,100200,82299230,5760,5760,5760,5760,0
20240819,100100,82299230,5760,5760,5760,5760,0
20240819,100000,82299230,5760,5760,5760,5760,303
20240819,095900,80553950,5800,5800,5800,5800,0
20240819,095800,80553950,5800,5800,5800,5800,2
20240819,095700,80542350,5770,5770,5770,5770,2
20240819,095600,80530810,5770,5770,5770,5770,0
20240819,095500,80530810,5770,5770,5770,5770,516
20240819,095400,77553490,5760,5750,5760,5750,1253
20240819,095300,70336290,5750,5760,5760,5750,59
20240819,095200,69996880,5770,5770,5770,5770,11
20240819,095100,69933410,5760,5760,5760,5760,55
20240819,095000,69616610,5750,5740,5750,5740,64
20240819,094900,69249020,5740,5750,5750,5740,249
20240819,094800,67817760,5750,5750,5750,5750,10
20240819,094700,67760260,5750,5770,5770,5750,427
20240819,094600,65302120,5770,5760,5770,5760,2
20240819,094500,65290590,5770,5770,5770,5770,0
20240819,094400,65290590,5770,5770,5770,5770,3
20240819,094300,65273280,5780,5790,5790,5780,1032
20240819,094200,59306840,5800,5800,5810,5790,216
20240819,094100,58054040,5810,5810,5810,5810,0
20240819,094000,58054040,5810,5810,5810,5800,34
20240819,093900,57856700,5820,5820,5820,5820,1
20240819,093800,57850880,5820,5820,5820,5820,0
20240819,093700,57850880,5820,5820,5820,5820,10
20240819,093600,57792680,5810,5820,5820,5810,2
20240819,093500,57781050,5820,5820,5820,5820,0
20240819,093400,57781050,5820,5820,5820,5820,5
20240819,093300,57751950,5820,5820,5820,5810,53
20240819,093200,57443500,5810,5820,5820,5810,106
20240819,093100,56826620,5820,5820,5820,5820,0
20240819,093000,56826620,5820,5820,5830,5780,82
20240819,092900,56351170,5820,5810,5820,5810,503
20240819,092800,53424810,5840,5840,5840,5840,0
20240819,092700,53424810,5840,5810,5840,5810,1005
20240819,092600,47585520,5810,5790,5810,5790,113
20240819,092500,46930240,5790,5760,5790,5760,3
20240819,092400,46912900,5760,5760,5760,5760,0
20240819,092300,46912900,5760,5790,5790,5760,26
20240819,092200,46763100,5790,5790,5790,5790,1
20240819,092100,46757310,5800,5800,5800,5800,0
20240819,092000,46757310,5800,5800,5800,5800,0
20240819,091900,46757310,5800,5800,5800,5800,0
20240819,091800,46757310,5800,5800,5800,5800,0
20240819,091700,46757310,5800,5800,5800,5800,4
20240819,091600,46734110,5750,5750,5750,5750,733
20240819,091500,42519360,5790,5790,5790,5760,657
20240819,091400,38734830,5790,5790,5790,5790,2
20240819,091300,38723250,5760,5770,5770,5760,1344
20240819,091200,30981310,5760,5800,5800,5760,300
20240819,091100,29248790,5810,5850,5850,5810,3387
20240819,091000,9465400,5860,5860,5860,5860,174
20240819,090900,8445760,5860,5860,5860,5860,42
20240819,090800,8199640,5860,5870,5870,5860,200
20240819,090700,7027430,5920,5920,5920,5920,0
20240819,090600,7027430,5920,5920,5920,5920,178
20240819,090500,5973670,5930,5930,5930,5930,0
20240819,090400,5973670,5930,5900,5930,5900,5
20240819,090300,5944080,5840,5920,5920,5840,860
20240819,090200,888470,5960,5960,5960,5960,20
20240819,090100,769270,5960,5920,5960,5920,18
20240819,090000,662670,5970,5970,5970,5970,111