KissMeData/175140/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,202600,935800120,6280,6280,6280,6280,145
20240819,202500,935800120,6280,6280,6280,6280,0
20240819,202400,935800120,6280,6280,6280,6280,0
20240819,202300,935800120,6280,6280,6280,6280,0
20240819,202200,935800120,6280,6280,6280,6280,0
20240819,202100,935800120,6280,6280,6280,6280,0
20240819,202000,935800120,6280,6280,6280,6280,0
20240819,201900,935800120,6280,6280,6280,6280,0
20240819,201800,935800120,6280,6280,6280,6280,0
20240819,201700,935800120,6280,6280,6280,6280,0
20240819,201600,935800120,6280,6280,6280,6280,0
20240819,201500,935800120,6280,6280,6280,6280,0
20240819,201400,935800120,6280,6280,6280,6280,0
20240819,201300,935800120,6280,6280,6280,6280,0
20240819,201200,935800120,6280,6280,6280,6280,0
20240819,201100,935800120,6280,6280,6280,6280,0
20240819,201000,935800120,6280,6280,6280,6280,0
20240819,200900,935800120,6280,6280,6280,6280,0
20240819,200800,935800120,6280,6280,6280,6280,0
20240819,200700,935800120,6280,6280,6280,6280,0
20240819,200600,935800120,6280,6280,6280,6280,0
20240819,200500,935800120,6280,6280,6280,6280,0
20240819,200400,935800120,6280,6280,6280,6280,0
20240819,200300,935800120,6280,6280,6280,6280,0
20240819,200200,935800120,6280,6280,6280,6280,0
20240819,200100,935800120,6280,6280,6280,6280,0
20240819,200000,935800120,6280,6280,6280,6280,0
20240819,195900,935800120,6280,6280,6280,6280,0
20240819,195800,935800120,6280,6280,6280,6280,0
20240819,195700,935800120,6280,6280,6280,6280,0
20240819,195600,935800120,6280,6280,6280,6280,145
20240819,195500,935800120,6280,6280,6280,6280,0
20240819,195400,935800120,6280,6280,6280,6280,0
20240819,195300,935800120,6280,6280,6280,6280,0
20240819,195200,935800120,6280,6280,6280,6280,0
20240819,195100,935800120,6280,6280,6280,6280,0
20240819,195000,935800120,6280,6280,6280,6280,0
20240819,194900,935800120,6280,6280,6280,6280,0
20240819,194800,935800120,6280,6280,6280,6280,0
20240819,194700,935800120,6280,6280,6280,6280,0
20240819,194600,935800120,6280,6280,6280,6280,0
20240819,194500,935800120,6280,6280,6280,6280,0
20240819,194400,935800120,6280,6280,6280,6280,0
20240819,194300,935800120,6280,6280,6280,6280,0
20240819,194200,935800120,6280,6280,6280,6280,0
20240819,194100,935800120,6280,6280,6280,6280,0
20240819,194000,935800120,6280,6280,6280,6280,0
20240819,193900,935800120,6280,6280,6280,6280,0
20240819,193800,935800120,6280,6280,6280,6280,0
20240819,193700,935800120,6280,6280,6280,6280,0
20240819,193600,935800120,6280,6280,6280,6280,0
20240819,193500,935800120,6280,6280,6280,6280,0
20240819,193400,935800120,6280,6280,6280,6280,0
20240819,193300,935800120,6280,6280,6280,6280,0
20240819,193200,935800120,6280,6280,6280,6280,0
20240819,193100,935800120,6280,6280,6280,6280,0
20240819,193000,935800120,6280,6280,6280,6280,0
20240819,192900,935800120,6280,6280,6280,6280,0
20240819,192800,935800120,6280,6280,6280,6280,0
20240819,192700,935800120,6280,6280,6280,6280,0
20240819,192600,935800120,6280,6280,6280,6280,145
20240819,192500,935800120,6280,6280,6280,6280,0
20240819,192400,935800120,6280,6280,6280,6280,0
20240819,192300,935800120,6280,6280,6280,6280,0
20240819,192200,935800120,6280,6280,6280,6280,0
20240819,192100,935800120,6280,6280,6280,6280,0
20240819,192000,935800120,6280,6280,6280,6280,0
20240819,191900,935800120,6280,6280,6280,6280,0
20240819,191800,935800120,6280,6280,6280,6280,0
20240819,191700,935800120,6280,6280,6280,6280,0
20240819,191600,935800120,6280,6280,6280,6280,0
20240819,191500,935800120,6280,6280,6280,6280,0
20240819,191400,935800120,6280,6280,6280,6280,0
20240819,191300,935800120,6280,6280,6280,6280,0
20240819,191200,935800120,6280,6280,6280,6280,0
20240819,191100,935800120,6280,6280,6280,6280,0
20240819,191000,935800120,6280,6280,6280,6280,0
20240819,190900,935800120,6280,6280,6280,6280,0
20240819,190800,935800120,6280,6280,6280,6280,0
20240819,190700,935800120,6280,6280,6280,6280,0
20240819,190600,935800120,6280,6280,6280,6280,0
20240819,190500,935800120,6280,6280,6280,6280,0
20240819,190400,935800120,6280,6280,6280,6280,0
20240819,190300,935800120,6280,6280,6280,6280,0
20240819,190200,935800120,6280,6280,6280,6280,0
20240819,190100,935800120,6280,6280,6280,6280,0
20240819,190000,935800120,6280,6280,6280,6280,0
20240819,185900,935800120,6280,6280,6280,6280,0
20240819,185800,935800120,6280,6280,6280,6280,0
20240819,185700,935800120,6280,6280,6280,6280,0
20240819,185600,935800120,6280,6280,6280,6280,145
20240819,185500,935800120,6280,6280,6280,6280,0
20240819,185400,935800120,6280,6280,6280,6280,0
20240819,185300,935800120,6280,6280,6280,6280,0
20240819,185200,935800120,6280,6280,6280,6280,0
20240819,185100,935800120,6280,6280,6280,6280,0
20240819,185000,935800120,6280,6280,6280,6280,0
20240819,184900,935800120,6280,6280,6280,6280,0
20240819,184800,935800120,6280,6280,6280,6280,0
20240819,184700,935800120,6280,6280,6280,6280,0
20240819,184600,935800120,6280,6280,6280,6280,0
20240819,184500,935800120,6280,6280,6280,6280,0
20240819,184400,935800120,6280,6280,6280,6280,0
20240819,184300,935800120,6280,6280,6280,6280,0
20240819,184200,935800120,6280,6280,6280,6280,0
20240819,184100,935800120,6280,6280,6280,6280,0
20240819,184000,935800120,6280,6280,6280,6280,0
20240819,183900,935800120,6280,6280,6280,6280,0
20240819,183800,935800120,6280,6280,6280,6280,0
20240819,183700,935800120,6280,6280,6280,6280,0
20240819,183600,935800120,6280,6280,6280,6280,0
20240819,183500,935800120,6280,6280,6280,6280,0
20240819,183400,935800120,6280,6280,6280,6280,0
20240819,183300,935800120,6280,6280,6280,6280,0
20240819,183200,935800120,6280,6280,6280,6280,0
20240819,183100,935800120,6280,6280,6280,6280,0
20240819,183000,935800120,6280,6280,6280,6280,0
20240819,182900,935800120,6280,6280,6280,6280,0
20240819,182800,935800120,6280,6280,6280,6280,0
20240819,182700,935800120,6280,6280,6280,6280,0
20240819,182600,935800120,6280,6280,6280,6280,145
20240819,182500,935800120,6280,6280,6280,6280,0
20240819,182400,935800120,6280,6280,6280,6280,0
20240819,182300,935800120,6280,6280,6280,6280,0
20240819,182200,935800120,6280,6280,6280,6280,0
20240819,182100,935800120,6280,6280,6280,6280,0
20240819,182000,935800120,6280,6280,6280,6280,0
20240819,181900,935800120,6280,6280,6280,6280,0
20240819,181800,935800120,6280,6280,6280,6280,0
20240819,181700,935800120,6280,6280,6280,6280,0
20240819,181600,935800120,6280,6280,6280,6280,0
20240819,181500,935800120,6280,6280,6280,6280,0
20240819,181400,935800120,6280,6280,6280,6280,0
20240819,181300,935800120,6280,6280,6280,6280,0
20240819,181200,935800120,6280,6280,6280,6280,0
20240819,181100,935800120,6280,6280,6280,6280,0
20240819,181000,935800120,6280,6280,6280,6280,0
20240819,180900,935800120,6280,6280,6280,6280,0
20240819,180800,935800120,6280,6280,6280,6280,0
20240819,180700,935800120,6280,6280,6280,6280,0
20240819,180600,935800120,6280,6280,6280,6280,0
20240819,180500,935800120,6280,6280,6280,6280,0
20240819,180400,935800120,6280,6280,6280,6280,0
20240819,180300,935800120,6280,6280,6280,6280,0
20240819,180200,935800120,6280,6280,6280,6280,0
20240819,180100,935800120,6280,6280,6280,6280,0
20240819,180000,935800120,6280,6280,6280,6280,0
20240819,175900,935800120,6280,6280,6280,6280,0
20240819,175800,935800120,6280,6280,6280,6280,0
20240819,175700,935800120,6280,6280,6280,6280,0
20240819,175600,935800120,6280,6280,6280,6280,145
20240819,175500,935800120,6280,6280,6280,6280,0
20240819,175400,935800120,6280,6280,6280,6280,0
20240819,175300,935800120,6280,6280,6280,6280,0
20240819,175200,935800120,6280,6280,6280,6280,0
20240819,175100,935800120,6280,6280,6280,6280,0
20240819,175000,935800120,6280,6280,6280,6280,0
20240819,174900,935800120,6280,6280,6280,6280,0
20240819,174800,935800120,6280,6280,6280,6280,0
20240819,174700,935800120,6280,6280,6280,6280,0
20240819,174600,935800120,6280,6280,6280,6280,0
20240819,174500,935800120,6280,6280,6280,6280,0
20240819,174400,935800120,6280,6280,6280,6280,0
20240819,174300,935800120,6280,6280,6280,6280,0
20240819,174200,935800120,6280,6280,6280,6280,0
20240819,174100,935800120,6280,6280,6280,6280,0
20240819,174000,935800120,6280,6280,6280,6280,0
20240819,173900,935800120,6280,6280,6280,6280,0
20240819,173800,935800120,6280,6280,6280,6280,0
20240819,173700,935800120,6280,6280,6280,6280,0
20240819,173600,935800120,6280,6280,6280,6280,0
20240819,173500,935800120,6280,6280,6280,6280,0
20240819,173400,935800120,6280,6280,6280,6280,0
20240819,173300,935800120,6280,6280,6280,6280,0
20240819,173200,935800120,6280,6280,6280,6280,0
20240819,173100,935800120,6280,6280,6280,6280,0
20240819,173000,935800120,6280,6280,6280,6280,0
20240819,172900,935800120,6280,6280,6280,6280,0
20240819,172800,935800120,6280,6280,6280,6280,0
20240819,172700,935800120,6280,6280,6280,6280,0
20240819,172600,935800120,6280,6280,6280,6280,145
20240819,172500,935800120,6280,6280,6280,6280,0
20240819,172400,935800120,6280,6280,6280,6280,0
20240819,172300,935800120,6280,6280,6280,6280,0
20240819,172200,935800120,6280,6280,6280,6280,0
20240819,172100,935800120,6280,6280,6280,6280,0
20240819,172000,935800120,6280,6280,6280,6280,0
20240819,171900,935800120,6280,6280,6280,6280,0
20240819,171800,935800120,6280,6280,6280,6280,0
20240819,171700,935800120,6280,6280,6280,6280,0
20240819,171600,935800120,6280,6280,6280,6280,0
20240819,171500,935800120,6280,6280,6280,6280,0
20240819,171400,935800120,6280,6280,6280,6280,0
20240819,171300,935800120,6280,6280,6280,6280,0
20240819,171200,935800120,6280,6280,6280,6280,0
20240819,171100,935800120,6280,6280,6280,6280,0
20240819,171000,935800120,6280,6280,6280,6280,0
20240819,170900,935800120,6280,6280,6280,6280,0
20240819,170800,935800120,6280,6280,6280,6280,0
20240819,170700,935800120,6280,6280,6280,6280,0
20240819,170600,935800120,6280,6280,6280,6280,0
20240819,170500,935800120,6280,6280,6280,6280,0
20240819,170400,935800120,6280,6280,6280,6280,0
20240819,170300,935800120,6280,6280,6280,6280,0
20240819,170200,935800120,6280,6280,6280,6280,0
20240819,170100,935800120,6280,6280,6280,6280,0
20240819,170000,935800120,6280,6280,6280,6280,0
20240819,165900,935800120,6280,6280,6280,6280,0
20240819,165800,935800120,6280,6280,6280,6280,0
20240819,165700,935800120,6280,6280,6280,6280,0
20240819,165600,935800120,6280,6280,6280,6280,145
20240819,165500,935800120,6280,6280,6280,6280,0
20240819,165400,935800120,6280,6280,6280,6280,0
20240819,165300,935800120,6280,6280,6280,6280,0
20240819,165200,935800120,6280,6280,6280,6280,0
20240819,165100,935800120,6280,6280,6280,6280,0
20240819,165000,935800120,6280,6280,6280,6280,0
20240819,164900,935800120,6280,6280,6280,6280,0
20240819,164800,935800120,6280,6280,6280,6280,0
20240819,164700,935800120,6280,6280,6280,6280,0
20240819,164600,935800120,6280,6280,6280,6280,0
20240819,164500,935800120,6280,6280,6280,6280,0
20240819,164400,935800120,6280,6280,6280,6280,0
20240819,164300,935800120,6280,6280,6280,6280,0
20240819,164200,935800120,6280,6280,6280,6280,0
20240819,164100,935800120,6280,6280,6280,6280,0
20240819,164000,935800120,6280,6280,6280,6280,0
20240819,163900,935800120,6280,6280,6280,6280,0
20240819,163800,935800120,6280,6280,6280,6280,0
20240819,163700,935800120,6280,6280,6280,6280,0
20240819,163600,935800120,6280,6280,6280,6280,0
20240819,163500,935800120,6280,6280,6280,6280,0
20240819,163400,935800120,6280,6280,6280,6280,0
20240819,163300,935800120,6280,6280,6280,6280,0
20240819,163200,935800120,6280,6280,6280,6280,0
20240819,163100,935800120,6280,6280,6280,6280,0
20240819,163000,935800120,6280,6280,6280,6280,0
20240819,162900,935800120,6280,6280,6280,6280,0
20240819,162800,935800120,6280,6280,6280,6280,0
20240819,162700,935800120,6280,6280,6280,6280,0
20240819,162600,935800120,6280,6280,6280,6280,145
20240819,162500,935800120,6280,6280,6280,6280,0
20240819,162400,935800120,6280,6280,6280,6280,0
20240819,162300,935800120,6280,6280,6280,6280,0
20240819,162200,935800120,6280,6280,6280,6280,0
20240819,162100,935800120,6280,6280,6280,6280,0
20240819,162000,935800120,6280,6280,6280,6280,0
20240819,161900,935800120,6280,6280,6280,6280,0
20240819,161800,935800120,6280,6280,6280,6280,0
20240819,161700,935800120,6280,6280,6280,6280,0
20240819,161600,935800120,6280,6280,6280,6280,0
20240819,161500,935800120,6280,6280,6280,6280,0
20240819,161400,935800120,6280,6280,6280,6280,0
20240819,161300,935800120,6280,6280,6280,6280,0
20240819,161200,935800120,6280,6280,6280,6280,0
20240819,161100,935800120,6280,6280,6280,6280,0
20240819,161000,935800120,6280,6280,6280,6280,0
20240819,160900,935800120,6280,6280,6280,6280,0
20240819,160800,935800120,6280,6280,6280,6280,0
20240819,160700,935800120,6280,6280,6280,6280,0
20240819,160600,935800120,6280,6280,6280,6280,0
20240819,160500,935800120,6280,6280,6280,6280,0
20240819,160400,935800120,6280,6280,6280,6280,0
20240819,160300,935800120,6280,6280,6280,6280,0
20240819,160200,935800120,6280,6280,6280,6280,0
20240819,160100,935800120,6280,6280,6280,6280,0
20240819,160000,935800120,6280,6280,6280,6280,0
20240819,155900,935800120,6280,6280,6280,6280,0
20240819,155800,935800120,6280,6280,6280,6280,0
20240819,155700,935800120,6280,6280,6280,6280,0
20240819,155600,935800120,6280,6280,6280,6280,145
20240819,155500,935800120,6280,6280,6280,6280,0
20240819,155400,935800120,6280,6280,6280,6280,0
20240819,155300,935800120,6280,6280,6280,6280,0
20240819,155200,935800120,6280,6280,6280,6280,0
20240819,155100,935800120,6280,6280,6280,6280,0
20240819,155000,935800120,6280,6280,6280,6280,0
20240819,154900,935800120,6280,6280,6280,6280,0
20240819,154800,935800120,6280,6280,6280,6280,0
20240819,154700,935800120,6280,6280,6280,6280,0
20240819,154600,935800120,6280,6280,6280,6280,0
20240819,154500,935800120,6280,6280,6280,6280,0
20240819,154400,935800120,6280,6280,6280,6280,0
20240819,154300,935800120,6280,6280,6280,6280,0
20240819,154200,935800120,6280,6280,6280,6280,0
20240819,154100,935800120,6280,6280,6280,6280,0
20240819,154000,935800120,6280,6280,6280,6280,0
20240819,153900,935800120,6280,6280,6280,6280,0
20240819,153800,935800120,6280,6280,6280,6280,0
20240819,153700,935800120,6280,6280,6280,6280,0
20240819,153600,935800120,6280,6280,6280,6280,0
20240819,153500,935800120,6280,6280,6280,6280,0
20240819,153400,935800120,6280,6280,6280,6280,0
20240819,153300,935800120,6280,6280,6280,6280,0
20240819,153200,935800120,6280,6280,6280,6280,0
20240819,153100,935800120,6280,6280,6280,6280,0
20240819,153000,935800120,6280,6280,6280,6280,145
20240819,152900,934889520,6290,6290,6290,6290,0
20240819,152800,934889520,6290,6290,6290,6290,0
20240819,152700,934889520,6290,6290,6290,6290,0
20240819,152600,934889520,6290,6290,6290,6290,0
20240819,152500,934889520,6290,6290,6290,6290,0
20240819,152400,934889520,6290,6290,6290,6290,0
20240819,152300,934889520,6290,6290,6290,6290,0
20240819,152200,934889520,6290,6290,6290,6290,0
20240819,152100,934889520,6290,6290,6290,6290,0
20240819,152000,934889520,6290,6290,6290,6290,0
20240819,151900,934889520,6290,6220,6290,6220,356
20240819,151800,932652710,6290,6250,6300,6250,3201
20240819,151700,912571830,6260,6260,6260,6260,817
20240819,151600,907457410,6250,6250,6250,6250,41
20240819,151500,907201160,6250,6260,6260,6230,1742
20240819,151400,896304310,6260,6210,6260,6190,2123
20240819,151300,883047130,6210,6240,6240,6180,2099
20240819,151200,870018960,6240,6230,6250,6230,37
20240819,151100,869788400,6250,6260,6260,6230,400
20240819,151000,867289820,6260,6250,6260,6210,118
20240819,150900,866554380,6260,6250,6260,6160,153
20240819,150800,865608970,6170,6270,6270,6170,9012
20240819,150700,809723450,6300,6300,6300,6270,76
20240819,150600,809246840,6300,6250,6300,6240,1114
20240819,150500,802269310,6300,6310,6310,6250,1681
20240819,150400,791753380,6300,6300,6300,6300,459
20240819,150300,788861680,6310,6310,6310,6310,0
20240819,150200,788861680,6310,6300,6310,6290,88
20240819,150100,788307190,6310,6310,6310,6300,40
20240819,150000,788054880,6310,6310,6310,6310,72
20240819,145900,787600560,6310,6310,6310,6310,1
20240819,145800,787594250,6300,6300,6310,6300,513
20240819,145700,784362340,6300,6290,6300,6290,21
20240819,145600,784230240,6300,6300,6300,6300,0
20240819,145500,784230240,6300,6280,6300,6270,47
20240819,145400,783935010,6280,6280,6280,6280,53
20240819,145300,783602170,6280,6290,6290,6240,6572
20240819,145200,742488510,6300,6330,6330,6280,2024
20240819,145100,729753240,6310,6300,6330,6300,314
20240819,145000,727772640,6300,6360,6360,6300,875
20240819,144900,722256550,6320,6370,6370,6320,321
20240819,144800,720223560,6360,6370,6370,6320,145
20240819,144700,719300870,6390,6350,6390,6300,8655
20240819,144600,664618100,6400,6400,6400,6350,503
20240819,144500,661415040,6400,6390,6400,6390,39
20240819,144400,661165820,6390,6390,6390,6390,114
20240819,144300,660437360,6410,6410,6410,6410,200
20240819,144200,659155360,6410,6410,6410,6390,203
20240819,144100,657856990,6410,6410,6410,6410,130
20240819,144000,657023690,6430,6430,6430,6430,0
20240819,143900,657023690,6430,6430,6430,6430,1
20240819,143800,657017260,6430,6430,6430,6430,0
20240819,143700,657017260,6430,6430,6430,6430,0
20240819,143600,657017260,6430,6430,6430,6430,0
20240819,143500,657017260,6430,6430,6430,6430,5
20240819,143400,656985110,6430,6440,6440,6420,26
20240819,143300,656817950,6440,6430,6440,6430,4
20240819,143200,656792220,6450,6410,6450,6410,553
20240819,143100,653229600,6410,6360,6410,6360,2
20240819,143000,653216830,6350,6360,6360,6350,62
20240819,142900,652822870,6350,6420,6440,6350,2990
20240819,142800,633759850,6440,6420,6440,6420,204
20240819,142700,632450130,6390,6390,6390,6390,0
20240819,142600,632450130,6390,6390,6390,6390,198
20240819,142500,631184910,6380,6370,6380,6370,120
20240819,142400,630420500,6370,6370,6370,6370,10
20240819,142300,630356800,6360,6380,6380,6360,2700
20240819,142200,613149940,6380,6390,6390,6380,12161
20240819,142100,535560390,6380,6400,6400,6380,3606
20240819,142000,512536960,6400,6400,6400,6400,0
20240819,141900,512536960,6400,6400,6400,6400,1
20240819,141800,512530560,6400,6400,6400,6400,1581
20240819,141700,502412160,6400,6400,6400,6390,516
20240819,141600,499110650,6400,6400,6400,6400,726
20240819,141500,494464250,6400,6400,6400,6400,50
20240819,141400,494144250,6400,6400,6400,6400,50
20240819,141300,493824250,6430,6430,6430,6430,2
20240819,141200,493811390,6440,6440,6440,6440,0
20240819,141100,493811390,6440,6440,6440,6440,0
20240819,141000,493811390,6440,6440,6440,6440,0
20240819,140900,493811390,6440,6440,6440,6440,0
20240819,140800,493811390,6440,6440,6440,6440,1
20240819,140700,493804950,6430,6430,6430,6430,0
20240819,140600,493804950,6430,6450,6450,6430,1830
20240819,140500,482038030,6440,6440,6440,6440,1000
20240819,140400,475598030,6450,6450,6450,6450,1
20240819,140300,475591580,6430,6430,6430,6430,22
20240819,140200,475450120,6430,6430,6430,6430,150
20240819,140100,474485620,6440,6440,6440,6440,601
20240819,140000,470615180,6440,6440,6440,6440,41
20240819,135900,470351140,6430,6430,6430,6430,1378
20240819,135800,461490600,6440,6440,6440,6440,11
20240819,135700,461419760,6430,6430,6430,6430,0
20240819,135600,461419760,6430,6430,6430,6430,10
20240819,135500,461355460,6450,6450,6450,6450,1
20240819,135400,461349010,6400,6400,6400,6400,0
20240819,135300,461349010,6400,6400,6400,6400,2
20240819,135200,461336210,6400,6390,6400,6390,1572
20240819,135100,451278860,6400,6440,6460,6390,1258
20240819,135000,443227080,6460,6460,6460,6460,1
20240819,134900,443220620,6400,6470,6470,6400,92
20240819,134800,442631750,6420,6420,6420,6420,100
20240819,134700,441989750,6390,6390,6390,6390,165
20240819,134600,440935400,6380,6400,6400,6380,1645
20240819,134500,430426620,6400,6400,6400,6400,0
20240819,134400,430426620,6400,6460,6460,6400,3001
20240819,134300,411212960,6410,6490,6490,6410,3113
20240819,134200,391221630,6490,6490,6490,6490,1
20240819,134100,391215140,6470,6470,6470,6470,202
20240819,134000,389908200,6470,6470,6470,6470,4
20240819,133900,389882320,6470,6470,6470,6470,254
20240819,133800,388238940,6510,6510,6510,6510,29
20240819,133700,388050150,6510,6510,6510,6510,0
20240819,133600,388050150,6510,6470,6510,6470,306
20240819,133500,386069410,6470,6480,6480,6470,58
20240819,133400,385693670,6520,6520,6520,6520,0
20240819,133300,385693670,6520,6510,6520,6510,107
20240819,133200,384996710,6520,6520,6520,6520,0
20240819,133100,384996710,6520,6520,6520,6520,1
20240819,133000,384990190,6480,6480,6480,6480,0
20240819,132900,384990190,6480,6480,6480,6480,1521
20240819,132800,375134110,6480,6480,6480,6480,0
20240819,132700,375134110,6480,6480,6480,6480,0
20240819,132600,375134110,6480,6480,6480,6480,0
20240819,132500,375134110,6480,6480,6480,6480,0
20240819,132400,375134110,6480,6480,6480,6480,0
20240819,132300,375134110,6480,6480,6480,6480,0
20240819,132200,375134110,6480,6480,6480,6480,0
20240819,132100,375134110,6480,6480,6480,6480,0
20240819,132000,375134110,6480,6480,6480,6480,0
20240819,131900,375134110,6480,6480,6480,6480,0
20240819,131800,375134110,6480,6460,6480,6460,50
20240819,131700,374810950,6460,6460,6460,6460,0
20240819,131600,374810950,6460,6460,6460,6460,0
20240819,131500,374810950,6460,6460,6460,6460,0
20240819,131400,374810950,6460,6460,6460,6460,1
20240819,131300,374804490,6440,6450,6450,6440,50
20240819,131200,374482290,6460,6460,6460,6450,518
20240819,131100,371137010,6460,6450,6460,6440,1199
20240819,131000,363407530,6460,6460,6460,6450,82
20240819,130900,362878610,6460,6460,6460,6460,123
20240819,130800,362084030,6480,6480,6480,6480,0
20240819,130700,362084030,6480,6480,6480,6480,0
20240819,130600,362084030,6480,6480,6480,6480,110
20240819,130500,361371230,6480,6480,6480,6480,0
20240819,130400,361371230,6480,6460,6480,6460,21
20240819,130300,361235550,6480,6480,6480,6480,100
20240819,130200,360587550,6480,6480,6480,6480,0
20240819,130100,360587550,6480,6480,6480,6480,0
20240819,130000,360587550,6480,6480,6480,6480,76
20240819,125900,360095070,6480,6480,6480,6480,0
20240819,125800,360095070,6480,6480,6480,6480,0
20240819,125700,360095070,6480,6480,6480,6480,0
20240819,125600,360095070,6480,6470,6480,6470,201
20240819,125500,358794590,6470,6470,6470,6470,155
20240819,125400,357791740,6470,6470,6470,6470,0
20240819,125300,357791740,6470,6470,6470,6470,10
20240819,125200,357727040,6480,6480,6480,6480,0
20240819,125100,357727040,6480,6480,6480,6480,0
20240819,125000,357727040,6480,6480,6480,6480,1
20240819,124900,357720560,6490,6490,6490,6490,0
20240819,124800,357720560,6490,6460,6490,6460,149
20240819,124700,356757990,6500,6490,6500,6460,341
20240819,124600,354553690,6560,6560,6560,6560,0
20240819,124500,354553690,6560,6560,6560,6560,23
20240819,124400,354402810,6490,6490,6490,6490,20
20240819,124300,354273010,6560,6570,6570,6470,252
20240819,124200,352617480,6570,6570,6570,6570,0
20240819,124100,352617480,6570,6550,6570,6550,70
20240819,124000,352158350,6580,6580,6580,6580,0
20240819,123900,352158350,6580,6580,6580,6580,0
20240819,123800,352158350,6580,6580,6580,6580,0
20240819,123700,352158350,6580,6490,6590,6490,1101
20240819,123600,344944650,6450,6450,6450,6450,70
20240819,123500,344493150,6490,6480,6490,6450,71
20240819,123400,344035100,6480,6480,6480,6480,98
20240819,123300,343400060,6480,6480,6480,6480,0
20240819,123200,343400060,6480,6480,6480,6480,0
20240819,123100,343400060,6480,6480,6480,6480,0
20240819,123000,343400060,6480,6480,6480,6480,27
20240819,122900,343225100,6480,6480,6480,6480,0
20240819,122800,343225100,6480,6480,6480,6480,0
20240819,122700,343225100,6480,6480,6480,6480,10
20240819,122600,343160300,6480,6480,6480,6480,47
20240819,122500,342855740,6480,6480,6480,6480,12
20240819,122400,342777980,6480,6480,6480,6480,1
20240819,122300,342771500,6480,6470,6480,6470,101
20240819,122200,342118020,6480,6440,6480,6440,301
20240819,122100,340179540,6480,6480,6480,6480,0
20240819,122000,340179540,6480,6480,6480,6480,0
20240819,121900,340179540,6480,6480,6480,6480,0
20240819,121800,340179540,6480,6480,6480,6480,0
20240819,121700,340179540,6480,6480,6480,6480,1
20240819,121600,340173060,6490,6490,6490,6490,1
20240819,121500,340166570,6490,6490,6490,6490,301
20240819,121400,338213080,6440,6450,6450,6440,500
20240819,121300,334993010,6490,6440,6490,6440,354
20240819,121200,332713200,6450,6450,6450,6450,105
20240819,121100,332035950,6490,6490,6490,6490,5
20240819,121000,332003500,6490,6490,6490,6490,0
20240819,120900,332003500,6490,6490,6490,6490,0
20240819,120800,332003500,6490,6490,6490,6490,0
20240819,120700,332003500,6490,6490,6490,6490,0
20240819,120600,332003500,6490,6490,6490,6490,0
20240819,120500,332003500,6490,6490,6490,6490,0
20240819,120400,332003500,6490,6490,6490,6490,1
20240819,120300,331997010,6450,6490,6490,6450,18
20240819,120200,331880390,6450,6450,6450,6450,12
20240819,120100,331802990,6490,6490,6490,6490,0
20240819,120000,331802990,6490,6490,6490,6490,0
20240819,115900,331802990,6490,6490,6490,6490,0
20240819,115800,331802990,6490,6490,6490,6490,0
20240819,115700,331802990,6490,6490,6490,6490,27
20240819,115600,331627760,6490,6490,6490,6490,0
20240819,115500,331627760,6490,6490,6490,6490,0
20240819,115400,331627760,6490,6490,6490,6490,1
20240819,115300,331621270,6440,6450,6450,6440,109
20240819,115200,330919270,6490,6490,6490,6490,0
20240819,115100,330919270,6490,6490,6490,6490,0
20240819,115000,330919270,6490,6490,6490,6490,0
20240819,114900,330919270,6490,6490,6490,6490,0
20240819,114800,330919270,6490,6490,6490,6490,0
20240819,114700,330919270,6490,6490,6490,6490,0
20240819,114600,330919270,6490,6490,6490,6490,0
20240819,114500,330919270,6490,6490,6490,6490,1
20240819,114400,330912780,6450,6450,6450,6450,597
20240819,114300,327062130,6450,6450,6450,6450,0
20240819,114200,327062130,6450,6440,6450,6440,68
20240819,114100,326624200,6440,6430,6440,6430,525
20240819,114000,323248440,6430,6430,6430,6430,0
20240819,113900,323248440,6430,6430,6430,6430,312
20240819,113800,321242280,6430,6430,6430,6430,0
20240819,113700,321242280,6430,6430,6430,6430,1715
20240819,113600,310214830,6400,6400,6400,6400,126
20240819,113500,309408430,6430,6430,6430,6430,0
20240819,113400,309408430,6430,6430,6430,6430,1
20240819,113300,309402000,6430,6390,6430,6390,11
20240819,113200,309331670,6430,6430,6430,6430,0
20240819,113100,309331670,6430,6430,6430,6430,0
20240819,113000,309331670,6430,6430,6430,6430,1
20240819,112900,309325240,6420,6420,6420,6420,1000
20240819,112800,302905240,6420,6420,6420,6420,0
20240819,112700,302905240,6420,6420,6420,6420,0
20240819,112600,302905240,6420,6420,6420,6420,0
20240819,112500,302905240,6420,6420,6420,6420,0
20240819,112400,302905240,6420,6420,6420,6420,1
20240819,112300,302898820,6360,6360,6360,6360,0
20240819,112200,302898820,6360,6420,6420,6360,1621
20240819,112100,292562150,6400,6430,6430,6400,582
20240819,112000,288834420,6430,6430,6430,6430,0
20240819,111900,288834420,6430,6430,6430,6430,0
20240819,111800,288834420,6430,6430,6430,6430,1
20240819,111700,288827990,6400,6420,6420,6400,2487
20240819,111600,272878460,6440,6420,6440,6420,230
20240819,111500,271401840,6440,6440,6440,6410,384
20240819,111400,268937580,6440,6420,6440,6420,154
20240819,111300,267948560,6420,6420,6420,6420,30
20240819,111200,267755960,6420,6420,6420,6420,474
20240819,111100,264712880,6420,6420,6420,6420,3
20240819,111000,264693620,6420,6420,6420,6420,584
20240819,110900,260944340,6450,6450,6450,6450,0
20240819,110800,260944340,6450,6450,6450,6450,27
20240819,110700,260770190,6450,6450,6450,6450,0
20240819,110600,260770190,6450,6450,6450,6450,42
20240819,110500,260499290,6450,6450,6450,6450,50
20240819,110400,260176790,6420,6420,6420,6420,30
20240819,110300,259984190,6450,6420,6450,6420,72
20240819,110200,259520900,6450,6450,6450,6450,0
20240819,110100,259520900,6450,6450,6450,6450,0
20240819,110000,259520900,6450,6450,6450,6440,6
20240819,105900,259482210,6450,6450,6450,6450,77
20240819,105800,258985560,6450,6450,6450,6450,16
20240819,105700,258882360,6440,6440,6440,6440,200
20240819,105600,257594360,6440,6440,6440,6440,300
20240819,105500,255662360,6440,6440,6440,6440,0
20240819,105400,255662360,6440,6440,6440,6440,20
20240819,105300,255533560,6440,6440,6440,6440,10
20240819,105200,255469160,6440,6420,6440,6420,40
20240819,105100,255211960,6440,6440,6440,6440,3
20240819,105000,255192640,6420,6420,6420,6420,20
20240819,104900,255064240,6450,6450,6450,6450,0
20240819,104800,255064240,6450,6450,6450,6450,0
20240819,104700,255064240,6450,6450,6450,6450,6
20240819,104600,255025540,6450,6420,6450,6420,855
20240819,104500,249536320,6450,6450,6450,6450,0
20240819,104400,249536320,6450,6450,6450,6450,0
20240819,104300,249536320,6450,6450,6450,6450,0
20240819,104200,249536320,6450,6420,6450,6420,1150
20240819,104100,242153260,6450,6450,6450,6450,0
20240819,104000,242153260,6450,6430,6450,6430,655
20240819,103900,237941570,6460,6460,6460,6460,1
20240819,103800,237935110,6430,6430,6430,6430,70
20240819,103700,237485010,6470,6460,6470,6460,2
20240819,103600,237472080,6460,6460,6460,6460,200
20240819,103500,236180080,6450,6450,6450,6450,183
20240819,103400,234999730,6450,6440,6450,6430,201
20240819,103300,233707020,6460,6460,6460,6460,0
20240819,103200,233707020,6460,6460,6460,6460,0
20240819,103100,233707020,6460,6460,6460,6460,9
20240819,103000,233648880,6460,6450,6460,6450,102
20240819,102900,232990970,6450,6450,6450,6450,0
20240819,102800,232990970,6450,6440,6450,6440,47
20240819,102700,232688250,6440,6440,6440,6440,667
20240819,102600,228392770,6480,6480,6480,6480,1
20240819,102500,228386290,6450,6470,6470,6450,161
20240819,102400,227347640,6480,6460,6480,6460,38
20240819,102300,227102140,6480,6480,6480,6480,1
20240819,102200,227095660,6460,6460,6460,6460,20
20240819,102100,226966460,6490,6490,6490,6490,0
20240819,102000,226966460,6490,6490,6490,6490,0
20240819,101900,226966460,6490,6490,6490,6490,0
20240819,101800,226966460,6490,6490,6490,6490,5
20240819,101700,226934010,6490,6490,6490,6490,6
20240819,101600,226895070,6460,6460,6460,6460,0
20240819,101500,226895070,6460,6460,6460,6460,572
20240819,101400,223199950,6460,6460,6460,6460,0
20240819,101300,223199950,6460,6440,6460,6440,10
20240819,101200,223135530,6440,6440,6440,6440,15
20240819,101100,223038930,6440,6440,6440,6440,10
20240819,101000,222974530,6440,6430,6440,6430,310
20240819,100900,220979220,6430,6420,6430,6420,49
20240819,100800,220664540,6430,6430,6430,6430,12
20240819,100700,220587380,6420,6420,6420,6420,101
20240819,100600,219938960,6420,6420,6420,6420,60
20240819,100500,219553760,6440,6420,6440,6420,192
20240819,100400,218321080,6440,6430,6440,6410,3750
20240819,100300,194255990,6440,6460,6460,6440,1203
20240819,100200,186502470,6460,6460,6460,6460,0
20240819,100100,186502470,6460,6460,6460,6430,1208
20240819,100000,178732580,6460,6450,6460,6450,2
20240819,095900,178719670,6460,6440,6460,6430,3
20240819,095800,178700340,6460,6460,6460,6460,0
20240819,095700,178700340,6460,6440,6460,6430,995
20240819,095600,172300710,6460,6460,6460,6460,0
20240819,095500,172300710,6460,6440,6460,6440,4
20240819,095400,172274930,6440,6470,6470,6440,2237
20240819,095300,157849790,6460,6480,6480,6460,123
20240819,095200,157054950,6480,6480,6480,6480,2
20240819,095100,157041990,6480,6460,6480,6460,3
20240819,095000,157022570,6500,6500,6500,6500,0
20240819,094900,157022570,6500,6500,6500,6500,100
20240819,094800,156372570,6500,6460,6500,6450,60
20240819,094700,155984940,6460,6460,6460,6460,6
20240819,094600,155946180,6500,6470,6500,6450,298
20240819,094500,154021780,6500,6500,6500,6500,0
20240819,094400,154021780,6500,6500,6500,6500,9
20240819,094300,153963280,6500,6500,6500,6500,2
20240819,094200,153950280,6460,6470,6500,6460,207
20240819,094100,152611460,6510,6510,6510,6510,1
20240819,094000,152604950,6490,6490,6490,6470,704
20240819,093900,148043400,6500,6520,6520,6500,7
20240819,093800,147997780,6510,6500,6510,6490,702
20240819,093700,143436430,6510,6510,6510,6510,3
20240819,093600,143416900,6530,6510,6530,6500,206
20240819,093500,142077310,6530,6530,6530,6530,1
20240819,093400,142070780,6550,6550,6550,6550,0
20240819,093300,142070780,6550,6550,6550,6550,8
20240819,093200,142018380,6550,6550,6550,6550,0
20240819,093100,142018380,6550,6500,6550,6500,4
20240819,093000,141992240,6500,6550,6550,6500,2871
20240819,092900,123328290,6520,6550,6550,6520,21
20240819,092800,123191340,6570,6570,6570,6570,0
20240819,092700,123191340,6570,6560,6570,6560,503
20240819,092600,119891630,6560,6570,6570,6560,901
20240819,092500,113981010,6560,6560,6560,6560,120
20240819,092400,113193810,6560,6560,6560,6560,1
20240819,092300,113187250,6510,6560,6560,6510,78
20240819,092200,112677730,6560,6560,6560,6560,0
20240819,092100,112677730,6560,6550,6560,6500,51
20240819,092000,112345650,6570,6530,6570,6500,240
20240819,091900,110777070,6580,6580,6580,6580,76
20240819,091800,110276990,6580,6580,6580,6580,15
20240819,091700,110178290,6590,6540,6590,6540,504
20240819,091600,106882080,6540,6540,6540,6540,1
20240819,091500,106875540,6540,6550,6550,6450,13139
20240819,091400,21410690,6550,6550,6550,6550,0
20240819,091300,21410690,6550,6570,6570,6550,610
20240819,091200,17414530,6570,6600,6600,6570,170
20240819,091100,16294630,6600,6600,6600,6580,18
20240819,091000,16175930,6600,6600,6600,6600,1
20240819,090900,16169330,6620,6620,6620,6620,0
20240819,090800,16169330,6620,6620,6620,6620,6
20240819,090700,16129610,6630,6630,6630,6630,1
20240819,090600,16122980,6510,6630,6630,6510,1205
20240819,090500,8235220,6630,6630,6630,6630,81
20240819,090400,7698190,6630,6630,6630,6630,0
20240819,090300,7698190,6630,6580,6630,6580,1049
20240819,090200,795620,6630,6630,6630,6630,0
20240819,090100,795620,6630,6640,6640,6630,97
20240819,090000,152490,6630,6630,6630,6630,23