KissMeData/175140/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,202500,569547810,6630,6630,6630,6630,324
20240816,202400,569547810,6630,6630,6630,6630,0
20240816,202300,569547810,6630,6630,6630,6630,0
20240816,202200,569547810,6630,6630,6630,6630,0
20240816,202100,569547810,6630,6630,6630,6630,0
20240816,202000,569547810,6630,6630,6630,6630,0
20240816,201900,569547810,6630,6630,6630,6630,0
20240816,201800,569547810,6630,6630,6630,6630,0
20240816,201700,569547810,6630,6630,6630,6630,0
20240816,201600,569547810,6630,6630,6630,6630,0
20240816,201500,569547810,6630,6630,6630,6630,0
20240816,201400,569547810,6630,6630,6630,6630,0
20240816,201300,569547810,6630,6630,6630,6630,0
20240816,201200,569547810,6630,6630,6630,6630,0
20240816,201100,569547810,6630,6630,6630,6630,0
20240816,201000,569547810,6630,6630,6630,6630,0
20240816,200900,569547810,6630,6630,6630,6630,0
20240816,200800,569547810,6630,6630,6630,6630,0
20240816,200700,569547810,6630,6630,6630,6630,0
20240816,200600,569547810,6630,6630,6630,6630,0
20240816,200500,569547810,6630,6630,6630,6630,0
20240816,200400,569547810,6630,6630,6630,6630,0
20240816,200300,569547810,6630,6630,6630,6630,0
20240816,200200,569547810,6630,6630,6630,6630,0
20240816,200100,569547810,6630,6630,6630,6630,0
20240816,200000,569547810,6630,6630,6630,6630,0
20240816,195900,569547810,6630,6630,6630,6630,0
20240816,195800,569547810,6630,6630,6630,6630,0
20240816,195700,569547810,6630,6630,6630,6630,0
20240816,195600,569547810,6630,6630,6630,6630,0
20240816,195500,569547810,6630,6630,6630,6630,324
20240816,195400,569547810,6630,6630,6630,6630,0
20240816,195300,569547810,6630,6630,6630,6630,0
20240816,195200,569547810,6630,6630,6630,6630,0
20240816,195100,569547810,6630,6630,6630,6630,0
20240816,195000,569547810,6630,6630,6630,6630,0
20240816,194900,569547810,6630,6630,6630,6630,0
20240816,194800,569547810,6630,6630,6630,6630,0
20240816,194700,569547810,6630,6630,6630,6630,0
20240816,194600,569547810,6630,6630,6630,6630,0
20240816,194500,569547810,6630,6630,6630,6630,0
20240816,194400,569547810,6630,6630,6630,6630,0
20240816,194300,569547810,6630,6630,6630,6630,0
20240816,194200,569547810,6630,6630,6630,6630,0
20240816,194100,569547810,6630,6630,6630,6630,0
20240816,194000,569547810,6630,6630,6630,6630,0
20240816,193900,569547810,6630,6630,6630,6630,0
20240816,193800,569547810,6630,6630,6630,6630,0
20240816,193700,569547810,6630,6630,6630,6630,0
20240816,193600,569547810,6630,6630,6630,6630,0
20240816,193500,569547810,6630,6630,6630,6630,0
20240816,193400,569547810,6630,6630,6630,6630,0
20240816,193300,569547810,6630,6630,6630,6630,0
20240816,193200,569547810,6630,6630,6630,6630,0
20240816,193100,569547810,6630,6630,6630,6630,0
20240816,193000,569547810,6630,6630,6630,6630,0
20240816,192900,569547810,6630,6630,6630,6630,0
20240816,192800,569547810,6630,6630,6630,6630,0
20240816,192700,569547810,6630,6630,6630,6630,0
20240816,192600,569547810,6630,6630,6630,6630,0
20240816,192500,569547810,6630,6630,6630,6630,324
20240816,192400,569547810,6630,6630,6630,6630,0
20240816,192300,569547810,6630,6630,6630,6630,0
20240816,192200,569547810,6630,6630,6630,6630,0
20240816,192100,569547810,6630,6630,6630,6630,0
20240816,192000,569547810,6630,6630,6630,6630,0
20240816,191900,569547810,6630,6630,6630,6630,0
20240816,191800,569547810,6630,6630,6630,6630,0
20240816,191700,569547810,6630,6630,6630,6630,0
20240816,191600,569547810,6630,6630,6630,6630,0
20240816,191500,569547810,6630,6630,6630,6630,0
20240816,191400,569547810,6630,6630,6630,6630,0
20240816,191300,569547810,6630,6630,6630,6630,0
20240816,191200,569547810,6630,6630,6630,6630,0
20240816,191100,569547810,6630,6630,6630,6630,0
20240816,191000,569547810,6630,6630,6630,6630,0
20240816,190900,569547810,6630,6630,6630,6630,0
20240816,190800,569547810,6630,6630,6630,6630,0
20240816,190700,569547810,6630,6630,6630,6630,0
20240816,190600,569547810,6630,6630,6630,6630,0
20240816,190500,569547810,6630,6630,6630,6630,0
20240816,190400,569547810,6630,6630,6630,6630,0
20240816,190300,569547810,6630,6630,6630,6630,0
20240816,190200,569547810,6630,6630,6630,6630,0
20240816,190100,569547810,6630,6630,6630,6630,0
20240816,190000,569547810,6630,6630,6630,6630,0
20240816,185900,569547810,6630,6630,6630,6630,0
20240816,185800,569547810,6630,6630,6630,6630,0
20240816,185700,569547810,6630,6630,6630,6630,0
20240816,185600,569547810,6630,6630,6630,6630,0
20240816,185500,569547810,6630,6630,6630,6630,324
20240816,185400,569547810,6630,6630,6630,6630,0
20240816,185300,569547810,6630,6630,6630,6630,0
20240816,185200,569547810,6630,6630,6630,6630,0
20240816,185100,569547810,6630,6630,6630,6630,0
20240816,185000,569547810,6630,6630,6630,6630,0
20240816,184900,569547810,6630,6630,6630,6630,0
20240816,184800,569547810,6630,6630,6630,6630,0
20240816,184700,569547810,6630,6630,6630,6630,0
20240816,184600,569547810,6630,6630,6630,6630,0
20240816,184500,569547810,6630,6630,6630,6630,0
20240816,184400,569547810,6630,6630,6630,6630,0
20240816,184300,569547810,6630,6630,6630,6630,0
20240816,184200,569547810,6630,6630,6630,6630,0
20240816,184100,569547810,6630,6630,6630,6630,0
20240816,184000,569547810,6630,6630,6630,6630,0
20240816,183900,569547810,6630,6630,6630,6630,0
20240816,183800,569547810,6630,6630,6630,6630,0
20240816,183700,569547810,6630,6630,6630,6630,0
20240816,183600,569547810,6630,6630,6630,6630,0
20240816,183500,569547810,6630,6630,6630,6630,0
20240816,183400,569547810,6630,6630,6630,6630,0
20240816,183300,569547810,6630,6630,6630,6630,0
20240816,183200,569547810,6630,6630,6630,6630,0
20240816,183100,569547810,6630,6630,6630,6630,0
20240816,183000,569547810,6630,6630,6630,6630,0
20240816,182900,569547810,6630,6630,6630,6630,0
20240816,182800,569547810,6630,6630,6630,6630,0
20240816,182700,569547810,6630,6630,6630,6630,0
20240816,182600,569547810,6630,6630,6630,6630,0
20240816,182500,569547810,6630,6630,6630,6630,324
20240816,182400,569547810,6630,6630,6630,6630,0
20240816,182300,569547810,6630,6630,6630,6630,0
20240816,182200,569547810,6630,6630,6630,6630,0
20240816,182100,569547810,6630,6630,6630,6630,0
20240816,182000,569547810,6630,6630,6630,6630,0
20240816,181900,569547810,6630,6630,6630,6630,0
20240816,181800,569547810,6630,6630,6630,6630,0
20240816,181700,569547810,6630,6630,6630,6630,0
20240816,181600,569547810,6630,6630,6630,6630,0
20240816,181500,569547810,6630,6630,6630,6630,0
20240816,181400,569547810,6630,6630,6630,6630,0
20240816,181300,569547810,6630,6630,6630,6630,0
20240816,181200,569547810,6630,6630,6630,6630,0
20240816,181100,569547810,6630,6630,6630,6630,0
20240816,181000,569547810,6630,6630,6630,6630,0
20240816,180900,569547810,6630,6630,6630,6630,0
20240816,180800,569547810,6630,6630,6630,6630,0
20240816,180700,569547810,6630,6630,6630,6630,0
20240816,180600,569547810,6630,6630,6630,6630,0
20240816,180500,569547810,6630,6630,6630,6630,0
20240816,180400,569547810,6630,6630,6630,6630,0
20240816,180300,569547810,6630,6630,6630,6630,0
20240816,180200,569547810,6630,6630,6630,6630,0
20240816,180100,569547810,6630,6630,6630,6630,0
20240816,180000,569547810,6630,6630,6630,6630,0
20240816,175900,569547810,6630,6630,6630,6630,0
20240816,175800,569547810,6630,6630,6630,6630,0
20240816,175700,569547810,6630,6630,6630,6630,0
20240816,175600,569547810,6630,6630,6630,6630,0
20240816,175500,569547810,6630,6630,6630,6630,324
20240816,175400,569547810,6630,6630,6630,6630,0
20240816,175300,569547810,6630,6630,6630,6630,0
20240816,175200,569547810,6630,6630,6630,6630,0
20240816,175100,569547810,6630,6630,6630,6630,0
20240816,175000,569547810,6630,6630,6630,6630,0
20240816,174900,569547810,6630,6630,6630,6630,0
20240816,174800,569547810,6630,6630,6630,6630,0
20240816,174700,569547810,6630,6630,6630,6630,0
20240816,174600,569547810,6630,6630,6630,6630,0
20240816,174500,569547810,6630,6630,6630,6630,0
20240816,174400,569547810,6630,6630,6630,6630,0
20240816,174300,569547810,6630,6630,6630,6630,0
20240816,174200,569547810,6630,6630,6630,6630,0
20240816,174100,569547810,6630,6630,6630,6630,0
20240816,174000,569547810,6630,6630,6630,6630,0
20240816,173900,569547810,6630,6630,6630,6630,0
20240816,173800,569547810,6630,6630,6630,6630,0
20240816,173700,569547810,6630,6630,6630,6630,0
20240816,173600,569547810,6630,6630,6630,6630,0
20240816,173500,569547810,6630,6630,6630,6630,0
20240816,173400,569547810,6630,6630,6630,6630,0
20240816,173300,569547810,6630,6630,6630,6630,0
20240816,173200,569547810,6630,6630,6630,6630,0
20240816,173100,569547810,6630,6630,6630,6630,0
20240816,173000,569547810,6630,6630,6630,6630,0
20240816,172900,569547810,6630,6630,6630,6630,0
20240816,172800,569547810,6630,6630,6630,6630,0
20240816,172700,569547810,6630,6630,6630,6630,0
20240816,172600,569547810,6630,6630,6630,6630,0
20240816,172500,569547810,6630,6630,6630,6630,324
20240816,172400,569547810,6630,6630,6630,6630,0
20240816,172300,569547810,6630,6630,6630,6630,0
20240816,172200,569547810,6630,6630,6630,6630,0
20240816,172100,569547810,6630,6630,6630,6630,0
20240816,172000,569547810,6630,6630,6630,6630,0
20240816,171900,569547810,6630,6630,6630,6630,0
20240816,171800,569547810,6630,6630,6630,6630,0
20240816,171700,569547810,6630,6630,6630,6630,0
20240816,171600,569547810,6630,6630,6630,6630,0
20240816,171500,569547810,6630,6630,6630,6630,0
20240816,171400,569547810,6630,6630,6630,6630,0
20240816,171300,569547810,6630,6630,6630,6630,0
20240816,171200,569547810,6630,6630,6630,6630,0
20240816,171100,569547810,6630,6630,6630,6630,0
20240816,171000,569547810,6630,6630,6630,6630,0
20240816,170900,569547810,6630,6630,6630,6630,0
20240816,170800,569547810,6630,6630,6630,6630,0
20240816,170700,569547810,6630,6630,6630,6630,0
20240816,170600,569547810,6630,6630,6630,6630,0
20240816,170500,569547810,6630,6630,6630,6630,0
20240816,170400,569547810,6630,6630,6630,6630,0
20240816,170300,569547810,6630,6630,6630,6630,0
20240816,170200,569547810,6630,6630,6630,6630,0
20240816,170100,569547810,6630,6630,6630,6630,0
20240816,170000,569547810,6630,6630,6630,6630,0
20240816,165900,569547810,6630,6630,6630,6630,0
20240816,165800,569547810,6630,6630,6630,6630,0
20240816,165700,569547810,6630,6630,6630,6630,0
20240816,165600,569547810,6630,6630,6630,6630,0
20240816,165500,569547810,6630,6630,6630,6630,324
20240816,165400,569547810,6630,6630,6630,6630,0
20240816,165300,569547810,6630,6630,6630,6630,0
20240816,165200,569547810,6630,6630,6630,6630,0
20240816,165100,569547810,6630,6630,6630,6630,0
20240816,165000,569547810,6630,6630,6630,6630,0
20240816,164900,569547810,6630,6630,6630,6630,0
20240816,164800,569547810,6630,6630,6630,6630,0
20240816,164700,569547810,6630,6630,6630,6630,0
20240816,164600,569547810,6630,6630,6630,6630,0
20240816,164500,569547810,6630,6630,6630,6630,0
20240816,164400,569547810,6630,6630,6630,6630,0
20240816,164300,569547810,6630,6630,6630,6630,0
20240816,164200,569547810,6630,6630,6630,6630,0
20240816,164100,569547810,6630,6630,6630,6630,0
20240816,164000,569547810,6630,6630,6630,6630,0
20240816,163900,569547810,6630,6630,6630,6630,0
20240816,163800,569547810,6630,6630,6630,6630,0
20240816,163700,569547810,6630,6630,6630,6630,0
20240816,163600,569547810,6630,6630,6630,6630,0
20240816,163500,569547810,6630,6630,6630,6630,0
20240816,163400,569547810,6630,6630,6630,6630,0
20240816,163300,569547810,6630,6630,6630,6630,0
20240816,163200,569547810,6630,6630,6630,6630,0
20240816,163100,569547810,6630,6630,6630,6630,0
20240816,163000,569547810,6630,6630,6630,6630,0
20240816,162900,569547810,6630,6630,6630,6630,0
20240816,162800,569547810,6630,6630,6630,6630,0
20240816,162700,569547810,6630,6630,6630,6630,0
20240816,162600,569547810,6630,6630,6630,6630,0
20240816,162500,569547810,6630,6630,6630,6630,324
20240816,162400,569547810,6630,6630,6630,6630,0
20240816,162300,569547810,6630,6630,6630,6630,0
20240816,162200,569547810,6630,6630,6630,6630,0
20240816,162100,569547810,6630,6630,6630,6630,0
20240816,162000,569547810,6630,6630,6630,6630,0
20240816,161900,569547810,6630,6630,6630,6630,0
20240816,161800,569547810,6630,6630,6630,6630,0
20240816,161700,569547810,6630,6630,6630,6630,0
20240816,161600,569547810,6630,6630,6630,6630,0
20240816,161500,569547810,6630,6630,6630,6630,0
20240816,161400,569547810,6630,6630,6630,6630,0
20240816,161300,569547810,6630,6630,6630,6630,0
20240816,161200,569547810,6630,6630,6630,6630,0
20240816,161100,569547810,6630,6630,6630,6630,0
20240816,161000,569547810,6630,6630,6630,6630,0
20240816,160900,569547810,6630,6630,6630,6630,0
20240816,160800,569547810,6630,6630,6630,6630,0
20240816,160700,569547810,6630,6630,6630,6630,0
20240816,160600,569547810,6630,6630,6630,6630,0
20240816,160500,569547810,6630,6630,6630,6630,0
20240816,160400,569547810,6630,6630,6630,6630,0
20240816,160300,569547810,6630,6630,6630,6630,0
20240816,160200,569547810,6630,6630,6630,6630,0
20240816,160100,569547810,6630,6630,6630,6630,0
20240816,160000,569547810,6630,6630,6630,6630,0
20240816,155900,569547810,6630,6630,6630,6630,0
20240816,155800,569547810,6630,6630,6630,6630,0
20240816,155700,569547810,6630,6630,6630,6630,0
20240816,155600,569547810,6630,6630,6630,6630,0
20240816,155500,569547810,6630,6630,6630,6630,324
20240816,155400,569547810,6630,6630,6630,6630,0
20240816,155300,569547810,6630,6630,6630,6630,0
20240816,155200,569547810,6630,6630,6630,6630,0
20240816,155100,569547810,6630,6630,6630,6630,0
20240816,155000,569547810,6630,6630,6630,6630,0
20240816,154900,569547810,6630,6630,6630,6630,0
20240816,154800,569547810,6630,6630,6630,6630,0
20240816,154700,569547810,6630,6630,6630,6630,0
20240816,154600,569547810,6630,6630,6630,6630,0
20240816,154500,569547810,6630,6630,6630,6630,0
20240816,154400,569547810,6630,6630,6630,6630,0
20240816,154300,569547810,6630,6630,6630,6630,0
20240816,154200,569547810,6630,6630,6630,6630,0
20240816,154100,569547810,6630,6630,6630,6630,0
20240816,154000,569547810,6630,6630,6630,6630,0
20240816,153900,569547810,6630,6630,6630,6630,0
20240816,153800,569547810,6630,6630,6630,6630,0
20240816,153700,569547810,6630,6630,6630,6630,0
20240816,153600,569547810,6630,6630,6630,6630,0
20240816,153500,569547810,6630,6630,6630,6630,0
20240816,153400,569547810,6630,6630,6630,6630,0
20240816,153300,569547810,6630,6630,6630,6630,0
20240816,153200,569547810,6630,6630,6630,6630,0
20240816,153100,569547810,6630,6630,6630,6630,0
20240816,153000,569547810,6630,6630,6630,6630,324
20240816,152900,567399690,6640,6640,6640,6640,0
20240816,152800,567399690,6640,6640,6640,6640,0
20240816,152700,567399690,6640,6640,6640,6640,0
20240816,152600,567399690,6640,6640,6640,6640,0
20240816,152500,567399690,6640,6640,6640,6640,0
20240816,152400,567399690,6640,6640,6640,6640,0
20240816,152300,567399690,6640,6640,6640,6640,0
20240816,152200,567399690,6640,6640,6640,6640,0
20240816,152100,567399690,6640,6640,6640,6640,0
20240816,152000,567399690,6640,6640,6640,6640,0
20240816,151900,567399690,6640,6640,6640,6640,2
20240816,151800,567386410,6660,6660,6660,6660,18
20240816,151700,567266530,6660,6660,6660,6660,0
20240816,151600,567266530,6660,6660,6660,6660,0
20240816,151500,567266530,6660,6660,6660,6660,0
20240816,151400,567266530,6660,6650,6660,6650,1648
20240816,151300,556305200,6650,6650,6650,6650,1
20240816,151200,556298550,6640,6640,6640,6640,2
20240816,151100,556285270,6650,6650,6650,6650,0
20240816,151000,556285270,6650,6640,6650,6630,118
20240816,150900,555502730,6640,6640,6650,6640,55
20240816,150800,555137520,6650,6640,6650,6640,32
20240816,150700,554924870,6650,6640,6650,6640,206
20240816,150600,553556970,6640,6640,6640,6640,34
20240816,150500,553331210,6640,6650,6650,6640,2
20240816,150400,553317920,6630,6640,6640,6630,23
20240816,150300,553165420,6650,6650,6650,6650,0
20240816,150200,553165420,6650,6650,6650,6650,0
20240816,150100,553165420,6650,6620,6650,6620,932
20240816,150000,546986930,6640,6640,6640,6640,0
20240816,145900,546986930,6640,6640,6640,6640,174
20240816,145800,545831570,6650,6640,6650,6640,18
20240816,145700,545712020,6650,6640,6650,6640,51
20240816,145600,545373370,6650,6650,6650,6650,0
20240816,145500,545373370,6650,6650,6650,6650,7
20240816,145400,545326820,6650,6650,6650,6650,0
20240816,145300,545326820,6650,6650,6650,6650,100
20240816,145200,544661820,6650,6650,6650,6650,0
20240816,145100,544661820,6650,6640,6650,6640,140
20240816,145000,543731030,6650,6650,6650,6650,0
20240816,144900,543731030,6650,6650,6650,6650,21
20240816,144800,543591380,6640,6650,6650,6640,26
20240816,144700,543418680,6650,6640,6650,6640,11
20240816,144600,543345630,6650,6640,6660,6640,220
20240816,144500,541884800,6670,6670,6670,6670,0
20240816,144400,541884800,6670,6660,6670,6660,25
20240816,144300,541718290,6650,6650,6650,6650,30
20240816,144200,541518790,6680,6660,6680,6660,2
20240816,144100,541505450,6650,6620,6650,6530,3486
20240816,144000,518596580,6650,6640,6650,6640,2008
20240816,143900,505263450,6640,6640,6640,6640,0
20240816,143800,505263450,6640,6640,6640,6640,2
20240816,143700,505250170,6640,6590,6640,6590,62
20240816,143600,504841540,6640,6640,6640,6640,0
20240816,143500,504841540,6640,6640,6640,6590,3
20240816,143400,504821670,6630,6630,6630,6630,71
20240816,143300,504350940,6590,6620,6620,6590,319
20240816,143200,502246370,6630,6650,6650,6630,615
20240816,143100,498168900,6650,6650,6650,6650,0
20240816,143000,498168900,6650,6650,6650,6650,2
20240816,142900,498155600,6630,6650,6650,6630,33
20240816,142800,497936710,6650,6640,6650,6630,158
20240816,142700,496889000,6650,6650,6650,6650,3
20240816,142600,496869050,6630,6640,6640,6630,1040
20240816,142500,489963660,6650,6650,6650,6650,1744
20240816,142400,478366060,6650,6650,6650,6650,232
20240816,142300,476823260,6650,6650,6650,6650,0
20240816,142200,476823260,6650,6650,6650,6650,180
20240816,142100,475626260,6660,6660,6660,6650,2277
20240816,142000,460466440,6660,6680,6680,6660,500
20240816,141900,457129130,6710,6680,6710,6680,1122
20240816,141800,449619220,6690,6690,6690,6690,0
20240816,141700,449619220,6690,6680,6690,6660,197
20240816,141600,448303530,6670,6660,6670,6660,415
20240816,141500,445538630,6660,6660,6660,6660,284
20240816,141400,443647190,6680,6680,6680,6680,0
20240816,141300,443647190,6680,6680,6680,6680,0
20240816,141200,443647190,6680,6680,6680,6680,1
20240816,141100,443640510,6680,6680,6680,6680,10
20240816,141000,443573710,6680,6680,6680,6680,5
20240816,140900,443540310,6680,6650,6680,6650,2
20240816,140800,443526980,6650,6650,6650,6650,0
20240816,140700,443526980,6650,6670,6670,6650,866
20240816,140600,437758870,6680,6670,6680,6670,103
20240816,140500,437070860,6700,6700,6700,6700,0
20240816,140400,437070860,6700,6700,6700,6690,324
20240816,140300,434900160,6710,6650,6710,6650,9153
20240816,140200,373784820,6620,6620,6620,6620,0
20240816,140100,373784820,6620,6620,6620,6620,0
20240816,140000,373784820,6620,6620,6620,6620,21
20240816,135900,373645800,6650,6650,6650,6650,200
20240816,135800,372315800,6650,6610,6660,6610,281
20240816,135700,370448740,6610,6630,6660,6610,806
20240816,135600,365111270,6630,6630,6630,6630,54
20240816,135500,364753250,6660,6660,6660,6660,0
20240816,135400,364753250,6660,6630,6660,6630,2308
20240816,135300,349406310,6640,6640,6640,6640,0
20240816,135200,349406310,6640,6640,6640,6640,1
20240816,135100,349399670,6640,6620,6640,6620,615
20240816,135000,345328310,6620,6620,6640,6620,429
20240816,134900,342488310,6620,6620,6620,6620,45
20240816,134800,342190410,6620,6620,6620,6620,513
20240816,134700,338794350,6620,6620,6620,6620,0
20240816,134600,338794350,6620,6620,6620,6620,5
20240816,134500,338761250,6620,6610,6620,6610,2
20240816,134400,338748020,6570,6570,6570,6570,1
20240816,134300,338741450,6610,6610,6610,6610,0
20240816,134200,338741450,6610,6610,6610,6610,201
20240816,134100,337412840,6610,6610,6610,6610,0
20240816,134000,337412840,6610,6610,6610,6610,1
20240816,133900,337406230,6570,6570,6570,6570,1
20240816,133800,337399660,6570,6570,6570,6570,2
20240816,133700,337386520,6610,6610,6610,6610,0
20240816,133600,337386520,6610,6610,6610,6610,0
20240816,133500,337386520,6610,6610,6610,6610,2
20240816,133400,337373300,6570,6610,6610,6570,101
20240816,133300,336709690,6610,6610,6610,6610,0
20240816,133200,336709690,6610,6610,6610,6610,0
20240816,133100,336709690,6610,6610,6610,6610,0
20240816,133000,336709690,6610,6610,6610,6610,1
20240816,132900,336703080,6610,6610,6610,6610,0
20240816,132800,336703080,6610,6610,6610,6610,1
20240816,132700,336696470,6600,6600,6600,6600,0
20240816,132600,336696470,6600,6600,6600,6600,0
20240816,132500,336696470,6600,6600,6600,6600,1002
20240816,132400,330083270,6600,6600,6600,6600,1
20240816,132300,330076670,6590,6590,6590,6590,107
20240816,132200,329371540,6590,6590,6590,6590,201
20240816,132100,328046950,6560,6560,6560,6560,0
20240816,132000,328046950,6560,6560,6560,6560,0
20240816,131900,328046950,6560,6580,6580,6560,1000
20240816,131800,321479430,6590,6590,6590,6590,244
20240816,131700,319871470,6600,6600,6600,6600,0
20240816,131600,319871470,6600,6600,6600,6600,0
20240816,131500,319871470,6600,6600,6600,6600,260
20240816,131400,318155470,6600,6590,6600,6590,31
20240816,131300,317951080,6600,6600,6600,6600,0
20240816,131200,317951080,6600,6600,6600,6600,227
20240816,131100,316452880,6600,6600,6600,6600,0
20240816,131000,316452880,6600,6600,6600,6600,200
20240816,130900,315132880,6600,6600,6600,6600,0
20240816,130800,315132880,6600,6600,6600,6600,1
20240816,130700,315126280,6600,6600,6600,6600,1
20240816,130600,315119680,6560,6560,6560,6560,0
20240816,130500,315119680,6560,6560,6560,6560,0
20240816,130400,315119680,6560,6560,6560,6560,0
20240816,130300,315119680,6560,6560,6560,6560,21
20240816,130200,314981920,6600,6600,6600,6600,0
20240816,130100,314981920,6600,6600,6600,6600,28
20240816,130000,314797120,6600,6600,6600,6600,0
20240816,125900,314797120,6600,6600,6600,6600,0
20240816,125800,314797120,6600,6610,6610,6600,620
20240816,125700,310699120,6610,6610,6610,6610,0
20240816,125600,310699120,6610,6610,6610,6610,1
20240816,125500,310692510,6570,6570,6570,6570,10
20240816,125400,310626810,6610,6610,6610,6610,0
20240816,125300,310626810,6610,6610,6610,6610,0
20240816,125200,310626810,6610,6610,6610,6610,93
20240816,125100,310012080,6580,6580,6580,6580,10
20240816,125000,309946280,6580,6590,6600,6580,952
20240816,124900,303669150,6590,6580,6590,6580,326
20240816,124800,301520920,6580,6580,6580,6580,304
20240816,124700,299520600,6570,6570,6570,6570,208
20240816,124600,298154040,6570,6570,6570,6570,0
20240816,124500,298154040,6570,6570,6570,6570,1
20240816,124400,298147470,6550,6550,6550,6550,21
20240816,124300,298009920,6570,6570,6570,6570,30
20240816,124200,297812820,6560,6550,6560,6550,220
20240816,124100,296369820,6570,6570,6570,6570,1
20240816,124000,296363250,6560,6560,6560,6560,101
20240816,123900,295700690,6560,6540,6560,6540,160
20240816,123800,294652130,6540,6560,6560,6540,300
20240816,123700,292689530,6560,6560,6560,6560,0
20240816,123600,292689530,6560,6560,6560,6560,0
20240816,123500,292689530,6560,6560,6560,6560,0
20240816,123400,292689530,6560,6550,6560,6550,248
20240816,123300,291062690,6560,6560,6560,6560,0
20240816,123200,291062690,6560,6560,6560,6560,50
20240816,123100,290734690,6570,6570,6570,6570,0
20240816,123000,290734690,6570,6570,6570,6570,0
20240816,122900,290734690,6570,6570,6570,6570,0
20240816,122800,290734690,6570,6570,6570,6570,223
20240816,122700,289269580,6560,6540,6560,6540,2112
20240816,122600,275456650,6540,6530,6540,6530,31
20240816,122500,275254210,6540,6540,6540,6540,0
20240816,122400,275254210,6540,6540,6540,6540,0
20240816,122300,275254210,6540,6540,6540,6540,100
20240816,122200,274600210,6540,6520,6540,6510,29
20240816,122100,274411180,6540,6540,6540,6540,0
20240816,122000,274411180,6540,6540,6540,6540,0
20240816,121900,274411180,6540,6540,6540,6540,0
20240816,121800,274411180,6540,6540,6540,6540,1
20240816,121700,274404640,6500,6500,6500,6500,0
20240816,121600,274404640,6500,6500,6500,6500,31
20240816,121500,274203140,6540,6530,6540,6530,236
20240816,121400,272659990,6530,6500,6530,6500,21
20240816,121300,272523460,6540,6540,6540,6540,10
20240816,121200,272458060,6540,6540,6540,6540,0
20240816,121100,272458060,6540,6540,6540,6540,1
20240816,121000,272451520,6540,6500,6540,6500,2001
20240816,120900,259444980,6570,6570,6570,6570,0
20240816,120800,259444980,6570,6540,6570,6540,151
20240816,120700,258455970,6540,6540,6540,6540,1
20240816,120600,258449430,6500,6500,6540,6500,102
20240816,120500,257786390,6540,6540,6540,6540,1
20240816,120400,257779850,6540,6510,6540,6500,176
20240816,120300,256635770,6530,6530,6530,6530,0
20240816,120200,256635770,6530,6530,6530,6530,0
20240816,120100,256635770,6530,6530,6530,6520,73
20240816,120000,256159280,6540,6540,6540,6540,0
20240816,115900,256159280,6540,6540,6540,6540,0
20240816,115800,256159280,6540,6540,6540,6540,0
20240816,115700,256159280,6540,6540,6540,6540,0
20240816,115600,256159280,6540,6540,6540,6540,0
20240816,115500,256159280,6540,6540,6540,6540,0
20240816,115400,256159280,6540,6540,6540,6540,0
20240816,115300,256159280,6540,6540,6540,6540,1
20240816,115200,256152740,6500,6500,6500,6500,2
20240816,115100,256139740,6540,6540,6540,6540,2
20240816,115000,256126660,6500,6510,6510,6500,3
20240816,114900,256107140,6540,6540,6540,6540,2
20240816,114800,256094060,6540,6540,6540,6540,28
20240816,114700,255910940,6540,6540,6540,6540,11
20240816,114600,255839000,6540,6540,6540,6540,0
20240816,114500,255839000,6540,6540,6540,6540,0
20240816,114400,255839000,6540,6540,6540,6540,0
20240816,114300,255839000,6540,6540,6540,6540,3
20240816,114200,255819380,6540,6540,6540,6540,0
20240816,114100,255819380,6540,6540,6540,6540,0
20240816,114000,255819380,6540,6540,6540,6540,0
20240816,113900,255819380,6540,6540,6540,6540,0
20240816,113800,255819380,6540,6540,6540,6540,1
20240816,113700,255812840,6500,6500,6500,6500,0
20240816,113600,255812840,6500,6500,6500,6500,10
20240816,113500,255747840,6500,6500,6500,6500,50
20240816,113400,255422840,6500,6540,6540,6500,21
20240816,113300,255286300,6540,6540,6540,6540,0
20240816,113200,255286300,6540,6530,6540,6530,5511
20240816,113100,219299460,6530,6480,6530,6480,51
20240816,113000,218968930,6530,6520,6530,6480,123
20240816,112900,218168280,6530,6530,6530,6530,0
20240816,112800,218168280,6530,6500,6530,6480,1193
20240816,112700,210417160,6510,6510,6510,6510,0
20240816,112600,210417160,6510,6510,6510,6510,0
20240816,112500,210417160,6510,6540,6540,6510,1129
20240816,112400,203062150,6560,6560,6560,6560,0
20240816,112300,203062150,6560,6560,6560,6560,0
20240816,112200,203062150,6560,6560,6560,6560,200
20240816,112100,201750150,6560,6560,6560,6560,0
20240816,112000,201750150,6560,6560,6560,6560,0
20240816,111900,201750150,6560,6560,6560,6560,0
20240816,111800,201750150,6560,6540,6560,6540,2
20240816,111700,201737050,6530,6530,6530,6530,8
20240816,111600,201684810,6560,6560,6560,6560,0
20240816,111500,201684810,6560,6530,6560,6530,11
20240816,111400,201612950,6560,6560,6560,6560,0
20240816,111300,201612950,6560,6560,6560,6560,0
20240816,111200,201612950,6560,6560,6560,6560,1
20240816,111100,201606390,6570,6570,6570,6570,15
20240816,111000,201507840,6570,6570,6570,6570,1
20240816,110900,201501270,6570,6570,6570,6570,0
20240816,110800,201501270,6570,6570,6570,6570,0
20240816,110700,201501270,6570,6570,6570,6570,1
20240816,110600,201494700,6570,6540,6570,6510,501
20240816,110500,198217980,6540,6540,6540,6540,3
20240816,110400,198198360,6540,6540,6540,6540,991
20240816,110300,191717220,6540,6540,6540,6540,429
20240816,110200,188911560,6540,6540,6540,6540,1
20240816,110100,188905020,6540,6530,6540,6530,3103
20240816,110000,168619220,6530,6530,6530,6530,42
20240816,105900,168344960,6530,6530,6530,6530,2
20240816,105800,168331900,6520,6520,6520,6520,0
20240816,105700,168331900,6520,6520,6520,6520,21
20240816,105600,168194980,6540,6540,6540,6540,0
20240816,105500,168194980,6540,6540,6540,6540,0
20240816,105400,168194980,6540,6540,6540,6540,1
20240816,105300,168188440,6540,6540,6540,6540,0
20240816,105200,168188440,6540,6540,6540,6530,22
20240816,105100,168044760,6540,6540,6540,6540,0
20240816,105000,168044760,6540,6540,6540,6540,0
20240816,104900,168044760,6540,6540,6540,6540,0
20240816,104800,168044760,6540,6520,6540,6520,1001
20240816,104700,161518220,6540,6540,6540,6540,154
20240816,104600,160511060,6540,6540,6540,6540,1
20240816,104500,160504520,6530,6530,6530,6530,307
20240816,104400,158499810,6530,6520,6530,6520,543
20240816,104300,154959440,6530,6530,6530,6530,0
20240816,104200,154959440,6530,6520,6530,6520,45
20240816,104100,154666030,6520,6520,6520,6520,0
20240816,104000,154666030,6520,6530,6530,6520,131
20240816,103900,153810610,6530,6530,6530,6530,1
20240816,103800,153804080,6520,6530,6530,6520,11
20240816,103700,153732350,6520,6520,6520,6520,0
20240816,103600,153732350,6520,6520,6520,6520,200
20240816,103500,152428350,6530,6530,6530,6530,0
20240816,103400,152428350,6530,6530,6530,6530,2
20240816,103300,152415290,6530,6520,6530,6520,220
20240816,103200,150979850,6520,6520,6520,6520,712
20240816,103100,146337610,6530,6530,6530,6530,0
20240816,103000,146337610,6530,6530,6530,6530,3
20240816,102900,146318020,6530,6530,6530,6530,1
20240816,102800,146311490,6520,6520,6520,6520,603
20240816,102700,142379930,6520,6520,6520,6520,1
20240816,102600,142373410,6520,6520,6520,6520,0
20240816,102500,142373410,6520,6520,6520,6520,0
20240816,102400,142373410,6520,6520,6520,6520,0
20240816,102300,142373410,6520,6520,6520,6520,1
20240816,102200,142366890,6510,6480,6510,6480,320
20240816,102100,140284540,6510,6510,6510,6510,1
20240816,102000,140278030,6500,6500,6500,6500,102
20240816,101900,139615030,6500,6500,6500,6500,301
20240816,101800,137658530,6480,6490,6490,6480,160
20240816,101700,136621630,6490,6500,6510,6490,39
20240816,101600,136368400,6490,6530,6530,6490,1205
20240816,101500,128533150,6540,6540,6540,6540,0
20240816,101400,128533150,6540,6540,6540,6540,2000
20240816,101300,115453150,6540,6540,6540,6540,0
20240816,101200,115453150,6540,6540,6540,6540,0
20240816,101100,115453150,6540,6530,6540,6530,7
20240816,101000,115407420,6520,6530,6530,6520,22
20240816,100900,115263860,6530,6530,6530,6530,1
20240816,100800,115257330,6540,6540,6540,6540,0
20240816,100700,115257330,6540,6540,6540,6500,1601
20240816,100600,104824400,6530,6540,6540,6530,422
20240816,100500,102064740,6540,6540,6540,6540,32
20240816,100400,101855460,6540,6540,6540,6540,0
20240816,100300,101855460,6540,6540,6540,6540,12
20240816,100200,101776980,6540,6540,6540,6540,2
20240816,100100,101763900,6550,6550,6550,6550,0
20240816,100000,101763900,6550,6550,6550,6550,0
20240816,095900,101763900,6550,6550,6550,6550,1
20240816,095800,101757350,6510,6540,6550,6510,419
20240816,095700,99023590,6540,6540,6540,6540,0
20240816,095600,99023590,6540,6540,6540,6540,0
20240816,095500,99023590,6540,6540,6540,6540,0
20240816,095400,99023590,6540,6540,6540,6540,11
20240816,095300,98951650,6540,6540,6540,6540,0
20240816,095200,98951650,6540,6540,6540,6540,0
20240816,095100,98951650,6540,6510,6540,6510,4
20240816,095000,98925580,6540,6520,6540,6520,1496
20240816,094900,89171640,6520,6510,6520,6510,5
20240816,094800,89139070,6520,6520,6520,6520,24
20240816,094700,88982590,6510,6500,6510,6470,1223
20240816,094600,81034380,6500,6510,6510,6480,1206
20240816,094500,73199220,6520,6540,6540,6500,452
20240816,094400,70258060,6520,6520,6540,6520,475
20240816,094300,67161040,6510,6520,6520,6510,23
20240816,094200,67011210,6520,6510,6520,6500,101
20240816,094100,66354590,6520,6500,6520,6500,506
20240816,094000,63065470,6500,6540,6540,6500,713
20240816,093900,58421720,6560,6550,6560,6550,41
20240816,093800,58153160,6560,6560,6560,6560,10
20240816,093700,58087560,6560,6560,6560,6560,22
20240816,093600,57943240,6560,6560,6560,6560,1
20240816,093500,57936680,6540,6560,6570,6540,41
20240816,093400,57668080,6580,6580,6580,6580,0
20240816,093300,57668080,6580,6580,6580,6580,0
20240816,093200,57668080,6580,6530,6580,6530,349
20240816,093100,55389060,6540,6530,6540,6530,11
20240816,093000,55317130,6540,6590,6590,6530,736
20240816,092900,50505890,6590,6590,6590,6590,0
20240816,092800,50505890,6590,6550,6590,6540,558
20240816,092700,46853770,6600,6600,6600,6600,0
20240816,092600,46853770,6600,6600,6600,6600,0
20240816,092500,46853770,6600,6600,6600,6600,0
20240816,092400,46853770,6600,6600,6600,6600,1
20240816,092300,46847170,6550,6600,6600,6550,159
20240816,092200,45802210,6600,6560,6600,6560,8
20240816,092100,45749530,6590,6580,6590,6570,1289
20240816,092000,37257990,6600,6600,6600,6600,0
20240816,091900,37257990,6600,6600,6600,6600,2
20240816,091800,37244790,6600,6600,6600,6600,165
20240816,091700,36155790,6600,6560,6600,6560,12
20240816,091600,36077030,6570,6590,6620,6570,131
20240816,091500,35216110,6590,6600,6610,6560,1540
20240816,091400,25104140,6620,6620,6620,6620,0
20240816,091300,25104140,6620,6620,6620,6620,37
20240816,091200,24859200,6620,6620,6620,6620,477
20240816,091100,21701460,6640,6640,6640,6640,0
20240816,091000,21701460,6640,6640,6640,6640,0
20240816,090900,21701460,6640,6640,6640,6640,0
20240816,090800,21701460,6640,6580,6640,6570,46
20240816,090700,21398530,6650,6650,6650,6650,200
20240816,090600,20068530,6660,6660,6660,6660,1
20240816,090500,20061870,6640,6620,6640,6620,2800
20240816,090400,1496040,6640,6640,6640,6640,0
20240816,090300,1496040,6640,6640,6640,6640,4
20240816,090200,1469480,6540,6540,6540,6540,3
20240816,090100,1449860,6680,6680,6680,6680,0
20240816,090000,1449860,6680,6500,6680,6500,223