KissMeData/099430/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,200300,2541896240,5950,5950,5950,5950,13132
20240820,200200,2541896240,5950,5950,5950,5950,0
20240820,200100,2541896240,5950,5950,5950,5950,0
20240820,200000,2541896240,5950,5950,5950,5950,0
20240820,195900,2541896240,5950,5950,5950,5950,0
20240820,195800,2541896240,5950,5950,5950,5950,0
20240820,195700,2541896240,5950,5950,5950,5950,0
20240820,195600,2541896240,5950,5950,5950,5950,0
20240820,195500,2541896240,5950,5950,5950,5950,0
20240820,195400,2541896240,5950,5950,5950,5950,0
20240820,195300,2541896240,5950,5950,5950,5950,0
20240820,195200,2541896240,5950,5950,5950,5950,0
20240820,195100,2541896240,5950,5950,5950,5950,0
20240820,195000,2541896240,5950,5950,5950,5950,0
20240820,194900,2541896240,5950,5950,5950,5950,0
20240820,194800,2541896240,5950,5950,5950,5950,0
20240820,194700,2541896240,5950,5950,5950,5950,0
20240820,194600,2541896240,5950,5950,5950,5950,0
20240820,194500,2541896240,5950,5950,5950,5950,0
20240820,194400,2541896240,5950,5950,5950,5950,0
20240820,194300,2541896240,5950,5950,5950,5950,0
20240820,194200,2541896240,5950,5950,5950,5950,0
20240820,194100,2541896240,5950,5950,5950,5950,0
20240820,194000,2541896240,5950,5950,5950,5950,0
20240820,193900,2541896240,5950,5950,5950,5950,0
20240820,193800,2541896240,5950,5950,5950,5950,0
20240820,193700,2541896240,5950,5950,5950,5950,0
20240820,193600,2541896240,5950,5950,5950,5950,0
20240820,193500,2541896240,5950,5950,5950,5950,0
20240820,193400,2541896240,5950,5950,5950,5950,0
20240820,193300,2541896240,5950,5950,5950,5950,13132
20240820,193200,2541896240,5950,5950,5950,5950,0
20240820,193100,2541896240,5950,5950,5950,5950,0
20240820,193000,2541896240,5950,5950,5950,5950,0
20240820,192900,2541896240,5950,5950,5950,5950,0
20240820,192800,2541896240,5950,5950,5950,5950,0
20240820,192700,2541896240,5950,5950,5950,5950,0
20240820,192600,2541896240,5950,5950,5950,5950,0
20240820,192500,2541896240,5950,5950,5950,5950,0
20240820,192400,2541896240,5950,5950,5950,5950,0
20240820,192300,2541896240,5950,5950,5950,5950,0
20240820,192200,2541896240,5950,5950,5950,5950,0
20240820,192100,2541896240,5950,5950,5950,5950,0
20240820,192000,2541896240,5950,5950,5950,5950,0
20240820,191900,2541896240,5950,5950,5950,5950,0
20240820,191800,2541896240,5950,5950,5950,5950,0
20240820,191700,2541896240,5950,5950,5950,5950,0
20240820,191600,2541896240,5950,5950,5950,5950,0
20240820,191500,2541896240,5950,5950,5950,5950,0
20240820,191400,2541896240,5950,5950,5950,5950,0
20240820,191300,2541896240,5950,5950,5950,5950,0
20240820,191200,2541896240,5950,5950,5950,5950,0
20240820,191100,2541896240,5950,5950,5950,5950,0
20240820,191000,2541896240,5950,5950,5950,5950,0
20240820,190900,2541896240,5950,5950,5950,5950,0
20240820,190800,2541896240,5950,5950,5950,5950,0
20240820,190700,2541896240,5950,5950,5950,5950,0
20240820,190600,2541896240,5950,5950,5950,5950,0
20240820,190500,2541896240,5950,5950,5950,5950,0
20240820,190400,2541896240,5950,5950,5950,5950,0
20240820,190300,2541896240,5950,5950,5950,5950,13132
20240820,190200,2541896240,5950,5950,5950,5950,0
20240820,190100,2541896240,5950,5950,5950,5950,0
20240820,190000,2541896240,5950,5950,5950,5950,0
20240820,185900,2541896240,5950,5950,5950,5950,0
20240820,185800,2541896240,5950,5950,5950,5950,0
20240820,185700,2541896240,5950,5950,5950,5950,0
20240820,185600,2541896240,5950,5950,5950,5950,0
20240820,185500,2541896240,5950,5950,5950,5950,0
20240820,185400,2541896240,5950,5950,5950,5950,0
20240820,185300,2541896240,5950,5950,5950,5950,0
20240820,185200,2541896240,5950,5950,5950,5950,0
20240820,185100,2541896240,5950,5950,5950,5950,0
20240820,185000,2541896240,5950,5950,5950,5950,0
20240820,184900,2541896240,5950,5950,5950,5950,0
20240820,184800,2541896240,5950,5950,5950,5950,0
20240820,184700,2541896240,5950,5950,5950,5950,0
20240820,184600,2541896240,5950,5950,5950,5950,0
20240820,184500,2541896240,5950,5950,5950,5950,0
20240820,184400,2541896240,5950,5950,5950,5950,0
20240820,184300,2541896240,5950,5950,5950,5950,0
20240820,184200,2541896240,5950,5950,5950,5950,0
20240820,184100,2541896240,5950,5950,5950,5950,0
20240820,184000,2541896240,5950,5950,5950,5950,0
20240820,183900,2541896240,5950,5950,5950,5950,0
20240820,183800,2541896240,5950,5950,5950,5950,0
20240820,183700,2541896240,5950,5950,5950,5950,0
20240820,183600,2541896240,5950,5950,5950,5950,0
20240820,183500,2541896240,5950,5950,5950,5950,0
20240820,183400,2541896240,5950,5950,5950,5950,0
20240820,183300,2541896240,5950,5950,5950,5950,13132
20240820,183200,2541896240,5950,5950,5950,5950,0
20240820,183100,2541896240,5950,5950,5950,5950,0
20240820,183000,2541896240,5950,5950,5950,5950,0
20240820,182900,2541896240,5950,5950,5950,5950,0
20240820,182800,2541896240,5950,5950,5950,5950,0
20240820,182700,2541896240,5950,5950,5950,5950,0
20240820,182600,2541896240,5950,5950,5950,5950,0
20240820,182500,2541896240,5950,5950,5950,5950,0
20240820,182400,2541896240,5950,5950,5950,5950,0
20240820,182300,2541896240,5950,5950,5950,5950,0
20240820,182200,2541896240,5950,5950,5950,5950,0
20240820,182100,2541896240,5950,5950,5950,5950,0
20240820,182000,2541896240,5950,5950,5950,5950,0
20240820,181900,2541896240,5950,5950,5950,5950,0
20240820,181800,2541896240,5950,5950,5950,5950,0
20240820,181700,2541896240,5950,5950,5950,5950,0
20240820,181600,2541896240,5950,5950,5950,5950,0
20240820,181500,2541896240,5950,5950,5950,5950,0
20240820,181400,2541896240,5950,5950,5950,5950,0
20240820,181300,2541896240,5950,5950,5950,5950,0
20240820,181200,2541896240,5950,5950,5950,5950,0
20240820,181100,2541896240,5950,5950,5950,5950,0
20240820,181000,2541896240,5950,5950,5950,5950,0
20240820,180900,2541896240,5950,5950,5950,5950,0
20240820,180800,2541896240,5950,5950,5950,5950,0
20240820,180700,2541896240,5950,5950,5950,5950,0
20240820,180600,2541896240,5950,5950,5950,5950,0
20240820,180500,2541896240,5950,5950,5950,5950,0
20240820,180400,2541896240,5950,5950,5950,5950,0
20240820,180300,2541896240,5950,5950,5950,5950,13132
20240820,180200,2541896240,5950,5950,5950,5950,0
20240820,180100,2541896240,5950,5950,5950,5950,0
20240820,180000,2541896240,5950,5950,5950,5950,0
20240820,175900,2541896240,5950,5950,5950,5950,0
20240820,175800,2541896240,5950,5950,5950,5950,0
20240820,175700,2541896240,5950,5950,5950,5950,0
20240820,175600,2541896240,5950,5950,5950,5950,0
20240820,175500,2541896240,5950,5950,5950,5950,0
20240820,175400,2541896240,5950,5950,5950,5950,0
20240820,175300,2541896240,5950,5950,5950,5950,0
20240820,175200,2541896240,5950,5950,5950,5950,0
20240820,175100,2541896240,5950,5950,5950,5950,0
20240820,175000,2541896240,5950,5950,5950,5950,0
20240820,174900,2541896240,5950,5950,5950,5950,0
20240820,174800,2541896240,5950,5950,5950,5950,0
20240820,174700,2541896240,5950,5950,5950,5950,0
20240820,174600,2541896240,5950,5950,5950,5950,0
20240820,174500,2541896240,5950,5950,5950,5950,0
20240820,174400,2541896240,5950,5950,5950,5950,0
20240820,174300,2541896240,5950,5950,5950,5950,0
20240820,174200,2541896240,5950,5950,5950,5950,0
20240820,174100,2541896240,5950,5950,5950,5950,0
20240820,174000,2541896240,5950,5950,5950,5950,0
20240820,173900,2541896240,5950,5950,5950,5950,0
20240820,173800,2541896240,5950,5950,5950,5950,0
20240820,173700,2541896240,5950,5950,5950,5950,0
20240820,173600,2541896240,5950,5950,5950,5950,0
20240820,173500,2541896240,5950,5950,5950,5950,0
20240820,173400,2541896240,5950,5950,5950,5950,0
20240820,173300,2541896240,5950,5950,5950,5950,13132
20240820,173200,2541896240,5950,5950,5950,5950,0
20240820,173100,2541896240,5950,5950,5950,5950,0
20240820,173000,2541896240,5950,5950,5950,5950,0
20240820,172900,2541896240,5950,5950,5950,5950,0
20240820,172800,2541896240,5950,5950,5950,5950,0
20240820,172700,2541896240,5950,5950,5950,5950,0
20240820,172600,2541896240,5950,5950,5950,5950,0
20240820,172500,2541896240,5950,5950,5950,5950,0
20240820,172400,2541896240,5950,5950,5950,5950,0
20240820,172300,2541896240,5950,5950,5950,5950,0
20240820,172200,2541896240,5950,5950,5950,5950,0
20240820,172100,2541896240,5950,5950,5950,5950,0
20240820,172000,2541896240,5950,5950,5950,5950,0
20240820,171900,2541896240,5950,5950,5950,5950,0
20240820,171800,2541896240,5950,5950,5950,5950,0
20240820,171700,2541896240,5950,5950,5950,5950,0
20240820,171600,2541896240,5950,5950,5950,5950,0
20240820,171500,2541896240,5950,5950,5950,5950,0
20240820,171400,2541896240,5950,5950,5950,5950,0
20240820,171300,2541896240,5950,5950,5950,5950,0
20240820,171200,2541896240,5950,5950,5950,5950,0
20240820,171100,2541896240,5950,5950,5950,5950,0
20240820,171000,2541896240,5950,5950,5950,5950,0
20240820,170900,2541896240,5950,5950,5950,5950,0
20240820,170800,2541896240,5950,5950,5950,5950,0
20240820,170700,2541896240,5950,5950,5950,5950,0
20240820,170600,2541896240,5950,5950,5950,5950,0
20240820,170500,2541896240,5950,5950,5950,5950,0
20240820,170400,2541896240,5950,5950,5950,5950,0
20240820,170300,2541896240,5950,5950,5950,5950,13132
20240820,170200,2541896240,5950,5950,5950,5950,0
20240820,170100,2541896240,5950,5950,5950,5950,0
20240820,170000,2541896240,5950,5950,5950,5950,0
20240820,165900,2541896240,5950,5950,5950,5950,0
20240820,165800,2541896240,5950,5950,5950,5950,0
20240820,165700,2541896240,5950,5950,5950,5950,0
20240820,165600,2541896240,5950,5950,5950,5950,0
20240820,165500,2541896240,5950,5950,5950,5950,0
20240820,165400,2541896240,5950,5950,5950,5950,0
20240820,165300,2541896240,5950,5950,5950,5950,0
20240820,165200,2541896240,5950,5950,5950,5950,0
20240820,165100,2541896240,5950,5950,5950,5950,0
20240820,165000,2541896240,5950,5950,5950,5950,0
20240820,164900,2541896240,5950,5950,5950,5950,0
20240820,164800,2541896240,5950,5950,5950,5950,0
20240820,164700,2541896240,5950,5950,5950,5950,0
20240820,164600,2541896240,5950,5950,5950,5950,0
20240820,164500,2541896240,5950,5950,5950,5950,0
20240820,164400,2541896240,5950,5950,5950,5950,0
20240820,164300,2541896240,5950,5950,5950,5950,0
20240820,164200,2541896240,5950,5950,5950,5950,0
20240820,164100,2541896240,5950,5950,5950,5950,0
20240820,164000,2541896240,5950,5950,5950,5950,0
20240820,163900,2541896240,5950,5950,5950,5950,0
20240820,163800,2541896240,5950,5950,5950,5950,0
20240820,163700,2541896240,5950,5950,5950,5950,0
20240820,163600,2541896240,5950,5950,5950,5950,0
20240820,163500,2541896240,5950,5950,5950,5950,0
20240820,163400,2541896240,5950,5950,5950,5950,0
20240820,163300,2541896240,5950,5950,5950,5950,13132
20240820,163200,2541896240,5950,5950,5950,5950,0
20240820,163100,2541896240,5950,5950,5950,5950,0
20240820,163000,2541896240,5950,5950,5950,5950,0
20240820,162900,2541896240,5950,5950,5950,5950,0
20240820,162800,2541896240,5950,5950,5950,5950,0
20240820,162700,2541896240,5950,5950,5950,5950,0
20240820,162600,2541896240,5950,5950,5950,5950,0
20240820,162500,2541896240,5950,5950,5950,5950,0
20240820,162400,2541896240,5950,5950,5950,5950,0
20240820,162300,2541896240,5950,5950,5950,5950,0
20240820,162200,2541896240,5950,5950,5950,5950,0
20240820,162100,2541896240,5950,5950,5950,5950,0
20240820,162000,2541896240,5950,5950,5950,5950,0
20240820,161900,2541896240,5950,5950,5950,5950,0
20240820,161800,2541896240,5950,5950,5950,5950,0
20240820,161700,2541896240,5950,5950,5950,5950,0
20240820,161600,2541896240,5950,5950,5950,5950,0
20240820,161500,2541896240,5950,5950,5950,5950,0
20240820,161400,2541896240,5950,5950,5950,5950,0
20240820,161300,2541896240,5950,5950,5950,5950,0
20240820,161200,2541896240,5950,5950,5950,5950,0
20240820,161100,2541896240,5950,5950,5950,5950,0
20240820,161000,2541896240,5950,5950,5950,5950,0
20240820,160900,2541896240,5950,5950,5950,5950,0
20240820,160800,2541896240,5950,5950,5950,5950,0
20240820,160700,2541896240,5950,5950,5950,5950,0
20240820,160600,2541896240,5950,5950,5950,5950,0
20240820,160500,2541896240,5950,5950,5950,5950,0
20240820,160400,2541896240,5950,5950,5950,5950,0
20240820,160300,2541896240,5950,5950,5950,5950,13132
20240820,160200,2541896240,5950,5950,5950,5950,0
20240820,160100,2541896240,5950,5950,5950,5950,0
20240820,160000,2541896240,5950,5950,5950,5950,0
20240820,155900,2541896240,5950,5950,5950,5950,0
20240820,155800,2541896240,5950,5950,5950,5950,0
20240820,155700,2541896240,5950,5950,5950,5950,0
20240820,155600,2541896240,5950,5950,5950,5950,0
20240820,155500,2541896240,5950,5950,5950,5950,0
20240820,155400,2541896240,5950,5950,5950,5950,0
20240820,155300,2541896240,5950,5950,5950,5950,0
20240820,155200,2541896240,5950,5950,5950,5950,0
20240820,155100,2541896240,5950,5950,5950,5950,0
20240820,155000,2541896240,5950,5950,5950,5950,0
20240820,154900,2541896240,5950,5950,5950,5950,0
20240820,154800,2541896240,5950,5950,5950,5950,0
20240820,154700,2541896240,5950,5950,5950,5950,0
20240820,154600,2541896240,5950,5950,5950,5950,0
20240820,154500,2541896240,5950,5950,5950,5950,0
20240820,154400,2541896240,5950,5950,5950,5950,0
20240820,154300,2541896240,5950,5950,5950,5950,0
20240820,154200,2541896240,5950,5950,5950,5950,0
20240820,154100,2541896240,5950,5950,5950,5950,0
20240820,154000,2541896240,5950,5950,5950,5950,0
20240820,153900,2541896240,5950,5950,5950,5950,0
20240820,153800,2541896240,5950,5950,5950,5950,0
20240820,153700,2541896240,5950,5950,5950,5950,0
20240820,153600,2541896240,5950,5950,5950,5950,0
20240820,153500,2541896240,5950,5950,5950,5950,0
20240820,153400,2541896240,5950,5950,5950,5950,0
20240820,153300,2541896240,5950,5950,5950,5950,13132
20240820,153200,2541896240,5950,5950,5950,5950,0
20240820,153100,2541896240,5950,5950,5950,5950,0
20240820,153000,2541896240,5950,5950,5950,5950,13132
20240820,152900,2463760840,5960,5960,5960,5960,0
20240820,152800,2463760840,5960,5960,5960,5960,0
20240820,152700,2463760840,5960,5960,5960,5960,0
20240820,152600,2463760840,5960,5960,5960,5960,0
20240820,152500,2463760840,5960,5960,5960,5960,0
20240820,152400,2463760840,5960,5960,5960,5960,0
20240820,152300,2463760840,5960,5960,5960,5960,0
20240820,152200,2463760840,5960,5960,5960,5960,0
20240820,152100,2463760840,5960,5960,5960,5960,0
20240820,152000,2463760840,5960,5960,5960,5960,0
20240820,151900,2463760840,5960,5960,5970,5950,2222
20240820,151800,2450517870,5960,5960,5970,5950,1315
20240820,151700,2442680610,5960,5970,5970,5960,854
20240820,151600,2437590750,5960,5970,5970,5960,626
20240820,151500,2433859680,5970,5970,5970,5960,2871
20240820,151400,2416748410,5970,5970,5970,5970,0
20240820,151300,2416748410,5970,5970,5970,5960,553
20240820,151200,2413452000,5970,5970,5970,5960,154
20240820,151100,2412533620,5970,5970,5970,5970,210
20240820,151000,2411279920,5970,5960,5970,5960,131
20240820,150900,2410497870,5970,5970,5970,5960,610
20240820,150800,2406857670,5970,5970,5970,5960,92
20240820,150700,2406309240,5970,5970,5970,5970,194
20240820,150600,2405151060,5970,5970,5970,5970,114
20240820,150500,2404470480,5960,5970,5970,5960,140
20240820,150400,2403635790,5980,5970,5980,5960,860
20240820,150300,2398504580,5970,5970,5970,5960,2385
20240820,150200,2384277300,5970,5980,5980,5960,436
20240820,150100,2381678450,5960,5980,5980,5960,20279
20240820,150000,2260578270,5980,5980,5980,5980,2144
20240820,145900,2247757150,5980,5980,5990,5980,1485
20240820,145800,2238872000,5990,5990,5990,5980,4000
20240820,145700,2214932070,6000,5990,6000,5990,2263
20240820,145600,2201376670,5990,5990,5990,5990,370
20240820,145500,2199160370,5990,5980,5990,5980,131
20240820,145400,2198375690,5990,5990,5990,5980,1020
20240820,145300,2192266830,5990,5990,5990,5990,1098
20240820,145200,2185689810,5990,5990,5990,5990,797
20240820,145100,2180915780,5990,5990,5990,5990,1962
20240820,145000,2169163400,6000,6000,6000,6000,10
20240820,144900,2169103400,6000,6000,6000,6000,738
20240820,144800,2164675400,5990,5990,5990,5990,120
20240820,144700,2163956600,6000,5990,6000,5990,34
20240820,144600,2163752920,5990,6000,6000,5990,502
20240820,144500,2160745930,5990,6000,6000,5990,3000
20240820,144400,2142773480,6000,6010,6010,6000,1071
20240820,144300,2136347470,6000,6000,6000,6000,20
20240820,144200,2136227470,6000,6000,6000,6000,24
20240820,144100,2136083470,6000,5990,6010,5990,894
20240820,144000,2130722920,5990,6000,6000,5990,581
20240820,143900,2127237040,6000,6000,6000,6000,1200
20240820,143800,2120037040,6000,6000,6000,6000,139
20240820,143700,2119203040,6000,5990,6000,5990,1093
20240820,143600,2112650040,5990,5990,5990,5990,351
20240820,143500,2110547550,5990,5990,5990,5990,257
20240820,143400,2109008120,5990,5990,6000,5990,2212
20240820,143300,2095755140,6000,6000,6000,6000,13
20240820,143200,2095677140,6000,6000,6000,6000,71
20240820,143100,2095251140,6000,5990,6000,5990,205
20240820,143000,2094023150,6000,6000,6000,6000,11
20240820,142900,2093957150,6000,6010,6010,6000,882
20240820,142800,2088664680,6000,6010,6010,6000,205
20240820,142700,2087432680,6010,6010,6010,6010,20
20240820,142600,2087312480,6000,6010,6010,6000,60
20240820,142500,2086951900,6000,6000,6000,5990,602
20240820,142400,2083339910,6000,6000,6000,6000,81
20240820,142300,2082853910,6000,6000,6000,6000,122
20240820,142200,2082121910,6010,6010,6010,6010,0
20240820,142100,2082121910,6010,6010,6010,5990,504
20240820,142000,2079101910,6010,5990,6010,5990,101
20240820,141900,2078496520,5990,6000,6000,5990,166
20240820,141800,2077502070,6010,5990,6010,5990,15
20240820,141700,2077412200,5990,5990,5990,5990,900
20240820,141600,2072021200,6000,6030,6030,6000,2230
20240820,141500,2058636760,6030,6010,6030,6010,455
20240820,141400,2055896290,6020,6010,6020,6010,173
20240820,141300,2054856460,6010,6010,6010,6010,0
20240820,141200,2054856460,6010,6010,6010,6010,0
20240820,141100,2054856460,6010,6010,6010,6010,494
20240820,141000,2051887520,6010,6010,6010,6010,192
20240820,140900,2050733600,6010,6010,6010,6010,0
20240820,140800,2050733600,6010,6000,6010,6000,260
20240820,140700,2049173500,6010,6010,6010,6010,305
20240820,140600,2047340450,6000,6000,6000,6000,1065
20240820,140500,2040950450,6000,5990,6000,5990,71
20240820,140400,2040524470,6000,6010,6010,6000,1075
20240820,140300,2034063870,6000,5980,6000,5980,3412
20240820,140200,2013614520,5980,5970,5980,5970,1374
20240820,140100,2005409410,5970,5980,5980,5970,3508
20240820,140000,1984462770,5980,5990,5990,5980,7144
20240820,135900,1941726230,5990,5990,5990,5980,162
20240820,135800,1940755860,5980,5980,5990,5980,2188
20240820,135700,1927670560,5990,5990,5990,5980,1604
20240820,135600,1918074910,5990,5990,5990,5990,233
20240820,135500,1916679240,5980,5990,5990,5980,4079
20240820,135400,1892246050,6000,5990,6000,5990,451
20240820,135300,1889544550,6000,5990,6010,5980,275
20240820,135200,1887897690,6000,6010,6010,5990,19946
20240820,135100,1768257010,6000,6000,6000,6000,0
20240820,135000,1768257010,6000,6010,6020,6000,6292
20240820,134900,1730498830,6020,6020,6020,6010,1004
20240820,134800,1724464770,6020,6030,6030,6010,286
20240820,134700,1722743020,6020,6030,6030,6020,231
20240820,134600,1721350300,6040,6040,6040,6040,1
20240820,134500,1721344260,6040,6040,6040,6040,1095
20240820,134400,1714730460,6040,6030,6040,6000,1744
20240820,134300,1704211940,6000,6010,6020,6000,565
20240820,134200,1700816680,6010,6010,6010,6000,47
20240820,134100,1700534230,6030,6030,6030,6000,9017
20240820,134000,1646310830,6010,6020,6020,6010,4924
20240820,133900,1616693490,6010,6020,6020,6010,52
20240820,133800,1616380470,6020,6020,6020,6020,165
20240820,133700,1615387170,6020,6020,6020,6020,10
20240820,133600,1615326970,6020,6020,6020,6020,104
20240820,133500,1614700890,6020,6010,6020,6010,230
20240820,133400,1613316320,6030,6010,6030,6010,24
20240820,133300,1613172050,6030,6020,6030,6010,2044
20240820,133200,1600867170,6030,6030,6030,6030,6
20240820,133100,1600830990,6040,6040,6040,6040,1
20240820,133000,1600824950,6030,6030,6040,6030,597
20240820,132900,1597225030,6040,6040,6040,6040,50
20240820,132800,1596923030,6040,6030,6040,6030,677
20240820,132700,1592840710,6030,6030,6030,6030,36
20240820,132600,1592623630,6020,6010,6020,6010,1208
20240820,132500,1585351480,6010,6020,6020,6010,1386
20240820,132400,1577014260,6020,6020,6020,6020,29
20240820,132300,1576839680,6020,6020,6020,6020,336
20240820,132200,1574816960,6020,6020,6020,6020,121
20240820,132100,1574088540,6020,6010,6020,6010,269
20240820,132000,1572469840,6010,6020,6020,6010,403
20240820,131900,1570046610,6020,6010,6020,6010,1141
20240820,131800,1563185090,6020,6020,6020,6020,3264
20240820,131700,1543535810,6020,6020,6020,6020,872
20240820,131600,1538286370,6020,6030,6030,6020,1970
20240820,131500,1526426950,6020,6020,6020,6020,623
20240820,131400,1522676490,6030,6030,6030,6020,970
20240820,131300,1516836880,6030,6030,6030,6020,1613
20240820,131200,1507117250,6020,6040,6040,6020,2131
20240820,131100,1494278510,6040,6040,6040,6040,4
20240820,131000,1494254350,6040,6030,6040,6030,54
20240820,130900,1493928220,6030,6030,6030,6020,836
20240820,130800,1488892210,6030,6040,6040,6030,110
20240820,130700,1488228820,6040,6040,6040,6040,200
20240820,130600,1487020820,6040,6040,6040,6030,165
20240820,130500,1486025840,6040,6030,6040,6030,4
20240820,130400,1486001710,6030,6040,6040,6030,396
20240820,130300,1483613690,6040,6040,6040,6040,1
20240820,130200,1483607650,6040,6040,6040,6040,0
20240820,130100,1483607650,6040,6040,6040,6040,0
20240820,130000,1483607650,6040,6040,6040,6040,2
20240820,125900,1483595570,6040,6030,6040,6030,60
20240820,125800,1483233660,6040,6040,6040,6040,1
20240820,125700,1483227620,6040,6020,6040,6020,1559
20240820,125600,1473837390,6020,6030,6030,6020,1278
20240820,125500,1466142390,6030,6040,6040,6030,8453
20240820,125400,1415164330,6040,6040,6040,6040,1501
20240820,125300,1406098290,6050,6050,6050,6050,20
20240820,125200,1405977290,6050,6040,6050,6040,165
20240820,125100,1404979050,6040,6040,6040,6040,3
20240820,125000,1404960930,6040,6040,6040,6040,222
20240820,124900,1403620050,6040,6040,6040,6040,5
20240820,124800,1403589850,6040,6040,6040,6040,102
20240820,124700,1402973770,6040,6050,6050,6040,63
20240820,124600,1402593050,6050,6050,6050,6050,65
20240820,124500,1402199800,6050,6050,6050,6050,1
20240820,124400,1402193750,6050,6050,6050,6050,0
20240820,124300,1402193750,6050,6040,6050,6040,40
20240820,124200,1401951770,6040,6050,6050,6040,26
20240820,124100,1401794480,6050,6050,6050,6050,101
20240820,124000,1401183430,6050,6040,6050,6040,4
20240820,123900,1401159240,6040,6040,6040,6040,2
20240820,123800,1401147160,6040,6040,6050,6040,222
20240820,123700,1399804280,6040,6040,6040,6040,1281
20240820,123600,1392067040,6040,6030,6040,6030,1070
20240820,123500,1385605070,6030,6040,6040,6030,7
20240820,123400,1385562810,6040,6030,6040,6030,244
20240820,123300,1384089560,6040,6040,6040,6040,5
20240820,123200,1384059360,6040,6040,6040,6040,52
20240820,123100,1383745280,6040,6040,6040,6040,1898
20240820,123000,1372281360,6050,6050,6050,6050,0
20240820,122900,1372281360,6050,6050,6050,6050,0
20240820,122800,1372281360,6050,6040,6050,6040,2
20240820,122700,1372269270,6040,6040,6040,6040,500
20240820,122600,1369249270,6050,6050,6050,6050,0
20240820,122500,1369249270,6050,6050,6050,6050,1
20240820,122400,1369243220,6050,6050,6050,6050,48
20240820,122300,1368952820,6040,6050,6050,6040,7
20240820,122200,1368910490,6050,6050,6050,6050,0
20240820,122100,1368910490,6050,6050,6050,6050,10
20240820,122000,1368849990,6050,6050,6050,6050,2
20240820,121900,1368837890,6050,6050,6050,6050,0
20240820,121800,1368837890,6050,6050,6050,6050,10
20240820,121700,1368777390,6050,6050,6050,6050,50
20240820,121600,1368474890,6050,6050,6050,6050,27
20240820,121500,1368311540,6040,6040,6050,6040,735
20240820,121400,1363869810,6040,6040,6040,6040,1795
20240820,121300,1353028010,6040,6040,6040,6040,2
20240820,121200,1353015930,6040,6040,6040,6040,3
20240820,121100,1352997810,6040,6040,6040,6040,283
20240820,121000,1351288490,6040,6050,6050,6040,350
20240820,120900,1349172990,6050,6050,6050,6050,60
20240820,120800,1348809990,6050,6050,6050,6050,28
20240820,120700,1348640590,6050,6050,6050,6050,0
20240820,120600,1348640590,6050,6050,6050,6050,12
20240820,120500,1348567990,6050,6050,6050,6050,4
20240820,120400,1348543790,6050,6050,6050,6050,400
20240820,120300,1346123790,6050,6050,6050,6050,103
20240820,120200,1345500640,6050,6050,6050,6050,500
20240820,120100,1342475640,6050,6040,6050,6040,32
20240820,120000,1342282350,6040,6030,6040,6030,126
20240820,115900,1341521570,6030,6040,6040,6030,11
20240820,115800,1341455160,6040,6040,6040,6040,1
20240820,115700,1341449120,6030,6040,6040,6030,1001
20240820,115600,1335411070,6040,6040,6040,6040,11
20240820,115500,1335344630,6040,6040,6040,6040,1
20240820,115400,1335338590,6040,6040,6040,6040,2
20240820,115300,1335326510,6040,6040,6040,6040,101
20240820,115200,1334716470,6030,6040,6040,6030,846
20240820,115100,1329610090,6040,6040,6040,6040,0
20240820,115000,1329610090,6040,6040,6040,6040,1
20240820,114900,1329604050,6040,6030,6040,6030,301
20240820,114800,1327786020,6030,6040,6040,6030,579
20240820,114700,1324293980,6040,6050,6050,6040,1373
20240820,114600,1315999430,6050,6050,6050,6050,1
20240820,114500,1315993380,6050,6060,6060,6050,626
20240820,114400,1312205830,6060,6060,6060,6060,382
20240820,114300,1309890910,6060,6060,6060,6060,692
20240820,114200,1305697390,6050,6060,6060,6050,78
20240820,114100,1305225240,6060,6060,6060,6060,990
20240820,114000,1299225840,6060,6060,6060,6060,1
20240820,113900,1299219780,6060,6060,6060,6060,100
20240820,113800,1298613780,6060,6060,6060,6060,3
20240820,113700,1298595600,6060,6060,6060,6060,1
20240820,113600,1298589540,6060,6040,6060,6040,6
20240820,113500,1298553270,6050,6040,6060,6040,2207
20240820,113400,1285201300,6040,6040,6040,6040,0
20240820,113300,1285201300,6040,6040,6040,6040,0
20240820,113200,1285201300,6040,6040,6040,6040,52
20240820,113100,1284887220,6040,6040,6040,6040,100
20240820,113000,1284283220,6040,6030,6040,6030,520
20240820,112900,1281143110,6030,6030,6030,6030,1096
20240820,112800,1274534230,6040,6040,6040,6040,0
20240820,112700,1274534230,6040,6030,6040,6030,246
20240820,112600,1273050840,6030,6030,6030,6020,721
20240820,112500,1268707210,6030,6030,6030,6030,788
20240820,112400,1263955570,6020,6040,6040,6020,2064
20240820,112300,1251508550,6040,6040,6040,6040,310
20240820,112200,1249636150,6040,6030,6040,6030,3
20240820,112100,1249618040,6030,6030,6030,6030,1
20240820,112000,1249612010,6030,6030,6030,6020,1303
20240820,111900,1241757540,6040,6020,6040,6020,1224
20240820,111800,1234389030,6020,6030,6030,6020,3642
20240820,111700,1212428800,6030,6040,6040,6030,3501
20240820,111600,1191312130,6040,6040,6040,6040,1
20240820,111500,1191306090,6040,6040,6040,6040,446
20240820,111400,1188612250,6040,6040,6040,6040,387
20240820,111300,1186274770,6040,6040,6040,6040,797
20240820,111200,1181460890,6040,6040,6040,6040,170
20240820,111100,1180434090,6040,6040,6050,6040,4523
20240820,111000,1153115020,6050,6050,6050,6050,337
20240820,110900,1151076170,6050,6050,6050,6040,152
20240820,110800,1150158070,6050,6040,6050,6040,2
20240820,110700,1150145980,6040,6050,6050,6040,25
20240820,110600,1149994740,6050,6050,6050,6050,204
20240820,110500,1148760540,6050,6030,6050,6020,8619
20240820,110400,1096745110,6040,6030,6040,6030,8
20240820,110300,1096696840,6030,6040,6040,6030,1317
20240820,110200,1088744190,6040,6040,6040,6040,152
20240820,110100,1087826110,6040,6050,6050,6040,4974
20240820,110000,1057770370,6050,6050,6050,6050,201
20240820,105900,1056554320,6050,6050,6050,6050,500
20240820,105800,1053529320,6060,6050,6060,6050,233
20240820,105700,1052119390,6050,6060,6060,6050,11483
20240820,105600,982632430,6060,6060,6060,6060,12
20240820,105500,982559710,6070,6070,6080,6060,866
20240820,105400,977308440,6080,6080,6080,6080,0
20240820,105300,977308440,6080,6070,6080,6070,222
20240820,105200,975960790,6080,6080,6080,6080,343
20240820,105100,973875350,6080,6070,6080,6070,3
20240820,105000,973857130,6070,6080,6080,6070,104
20240820,104900,973224910,6080,6060,6080,6060,302
20240820,104800,971394770,6080,6080,6080,6080,0
20240820,104700,971394770,6080,6080,6080,6080,0
20240820,104600,971394770,6080,6080,6080,6080,0
20240820,104500,971394770,6080,6060,6080,6060,579
20240820,104400,967885990,6060,6070,6070,6060,1082
20240820,104300,961318260,6070,6070,6070,6070,1
20240820,104200,961312190,6070,6070,6070,6070,3
20240820,104100,961293980,6080,6070,6080,6070,582
20240820,104000,957760740,6070,6070,6080,6070,154
20240820,103900,956825850,6080,6080,6080,6080,458
20240820,103800,954041210,6080,6080,6080,6080,200
20240820,103700,952825210,6090,6090,6090,6090,1
20240820,103600,952819120,6080,6090,6090,6080,3
20240820,103500,952800870,6080,6080,6080,6070,803
20240820,103400,947918650,6090,6090,6090,6090,0
20240820,103300,947918650,6090,6080,6090,6080,126
20240820,103200,947152070,6080,6080,6090,6080,3
20240820,103100,947133820,6090,6090,6090,6090,1
20240820,103000,947127730,6080,6090,6090,6080,254
20240820,102900,945580880,6090,6100,6100,6090,4071
20240820,102800,920751200,6110,6120,6120,6110,31
20240820,102700,920561740,6120,6120,6120,6120,0
20240820,102600,920561740,6120,6130,6130,6100,126
20240820,102500,919790740,6130,6130,6130,6130,11
20240820,102400,919723310,6110,6130,6130,6110,565
20240820,102300,916269880,6130,6130,6130,6130,6
20240820,102200,916233100,6130,6110,6130,6110,382
20240820,102100,913891960,6110,6110,6110,6110,11
20240820,102000,913824750,6110,6110,6120,6110,1390
20240820,101900,905324030,6110,6110,6110,6110,6
20240820,101800,905287370,6110,6110,6110,6110,0
20240820,101700,905287370,6110,6110,6110,6110,1100
20240820,101600,898566370,6110,6090,6110,6090,2022
20240820,101500,886221140,6100,6090,6100,6090,2
20240820,101400,886208950,6090,6070,6090,6070,1812
20240820,101300,875176670,6070,6070,6070,6070,0
20240820,101200,875176670,6070,6070,6070,6070,64
20240820,101100,874788190,6070,6060,6070,6060,22
20240820,101000,874654860,6070,6090,6090,6070,18
20240820,100900,874545580,6080,6050,6080,6050,223
20240820,100800,873191900,6050,6050,6050,6050,285
20240820,100700,871467650,6050,6050,6060,6050,3492
20240820,100600,850326040,6040,6050,6050,6040,1132
20240820,100500,843484460,6070,6040,6070,6040,4
20240820,100400,843460210,6040,6080,6080,6040,3192
20240820,100300,824134630,6070,6080,6080,6070,247
20240820,100200,822635310,6090,6060,6090,6060,5
20240820,100100,822604950,6090,6100,6100,6060,1063
20240820,100000,816142780,6110,6120,6130,6050,30385
20240820,095900,632103560,6120,6110,6120,6110,1006
20240820,095800,625956850,6110,6090,6110,6090,880
20240820,095700,620592980,6090,6090,6090,6090,143
20240820,095600,619722110,6090,6080,6090,6080,1822
20240820,095500,608644260,6070,6070,6070,6070,100
20240820,095400,608037260,6080,6080,6080,6080,120
20240820,095300,607307660,6080,6080,6080,6080,9
20240820,095200,607252940,6080,6080,6080,6080,0
20240820,095100,607252940,6080,6080,6080,6080,0
20240820,095000,607252940,6080,6080,6080,6080,1092
20240820,094900,600613580,6080,6070,6080,6050,402
20240820,094800,598181090,6080,6080,6080,6080,100
20240820,094700,597573090,6090,6060,6090,6060,4088
20240820,094600,572772820,6060,6050,6060,6050,428
20240820,094500,570183410,6060,6060,6060,6050,276
20240820,094400,568511000,6060,6060,6060,6060,2404
20240820,094300,553942760,6060,6060,6060,6060,803
20240820,094200,549076580,6060,6060,6060,6060,152
20240820,094100,548155460,6060,6060,6060,6060,200
20240820,094000,546943460,6050,6060,6060,6050,972
20240820,093900,541059840,6050,6050,6060,6050,1938
20240820,093800,529317740,6050,6040,6050,6040,1048
20240820,093700,522977370,6050,6040,6050,6040,272
20240820,093600,521332170,6030,6030,6040,6030,3571
20240820,093500,499790760,6030,6050,6050,6030,330
20240820,093400,497794860,6060,6050,6060,6050,2
20240820,093300,497782750,6050,6040,6050,6020,2002
20240820,093200,485723780,6060,6030,6060,6030,2737
20240820,093100,469202700,6030,6030,6050,6030,1964
20240820,093000,457355800,6030,6040,6060,6030,2224
20240820,092900,443924500,6040,6050,6060,6040,1771
20240820,092800,433217600,6060,6060,6060,6060,1
20240820,092700,433211540,6050,6060,6070,6050,2182
20240820,092600,420008620,6060,6040,6060,6040,3495
20240820,092500,398861330,6050,6040,6060,6020,1188
20240820,092400,391697600,6040,6040,6060,6030,1722
20240820,092300,381300630,6050,6040,6050,6020,2216
20240820,092200,367915060,6030,6040,6050,6030,10884
20240820,092100,302271030,6030,6050,6050,6030,1378
20240820,092000,293944500,6050,6050,6050,6040,2101
20240820,091900,281252040,6040,6050,6060,6040,3353
20240820,091800,260969690,6050,6070,6070,6050,595
20240820,091700,257368980,6060,6060,6060,6030,4442
20240820,091600,230499140,6050,6050,6050,6040,5170
20240820,091500,199253220,6050,6070,6070,6050,6759
20240820,091400,158330190,6100,6090,6100,6070,1106
20240820,091300,151608060,6100,6100,6100,6100,0
20240820,091200,151608060,6100,6100,6120,6100,2128
20240820,091100,138624840,6120,6120,6120,6100,443
20240820,091000,135919680,6120,6100,6120,6100,580
20240820,090900,132380760,6110,6110,6110,6110,201
20240820,090800,131152650,6110,6120,6120,6080,4206
20240820,090700,105509100,6120,6130,6130,6120,456
20240820,090600,102718370,6120,6140,6140,6120,472
20240820,090500,99828070,6120,6160,6160,6120,1641
20240820,090400,89772200,6170,6180,6180,6120,332
20240820,090300,87738870,6130,6120,6130,6120,450
20240820,090200,84981370,6120,6100,6120,6100,950
20240820,090100,79183230,6100,6110,6110,6100,421
20240820,090000,76613170,6100,6050,6100,6040,12661