KissMeData/175140/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,202500,518870490,6210,6210,6210,6210,454
20240820,202400,518870490,6210,6210,6210,6210,0
20240820,202300,518870490,6210,6210,6210,6210,0
20240820,202200,518870490,6210,6210,6210,6210,0
20240820,202100,518870490,6210,6210,6210,6210,0
20240820,202000,518870490,6210,6210,6210,6210,0
20240820,201900,518870490,6210,6210,6210,6210,0
20240820,201800,518870490,6210,6210,6210,6210,0
20240820,201700,518870490,6210,6210,6210,6210,0
20240820,201600,518870490,6210,6210,6210,6210,0
20240820,201500,518870490,6210,6210,6210,6210,0
20240820,201400,518870490,6210,6210,6210,6210,0
20240820,201300,518870490,6210,6210,6210,6210,0
20240820,201200,518870490,6210,6210,6210,6210,0
20240820,201100,518870490,6210,6210,6210,6210,0
20240820,201000,518870490,6210,6210,6210,6210,0
20240820,200900,518870490,6210,6210,6210,6210,0
20240820,200800,518870490,6210,6210,6210,6210,0
20240820,200700,518870490,6210,6210,6210,6210,0
20240820,200600,518870490,6210,6210,6210,6210,0
20240820,200500,518870490,6210,6210,6210,6210,0
20240820,200400,518870490,6210,6210,6210,6210,0
20240820,200300,518870490,6210,6210,6210,6210,0
20240820,200200,518870490,6210,6210,6210,6210,0
20240820,200100,518870490,6210,6210,6210,6210,0
20240820,200000,518870490,6210,6210,6210,6210,0
20240820,195900,518870490,6210,6210,6210,6210,0
20240820,195800,518870490,6210,6210,6210,6210,0
20240820,195700,518870490,6210,6210,6210,6210,0
20240820,195600,518870490,6210,6210,6210,6210,0
20240820,195500,518870490,6210,6210,6210,6210,454
20240820,195400,518870490,6210,6210,6210,6210,0
20240820,195300,518870490,6210,6210,6210,6210,0
20240820,195200,518870490,6210,6210,6210,6210,0
20240820,195100,518870490,6210,6210,6210,6210,0
20240820,195000,518870490,6210,6210,6210,6210,0
20240820,194900,518870490,6210,6210,6210,6210,0
20240820,194800,518870490,6210,6210,6210,6210,0
20240820,194700,518870490,6210,6210,6210,6210,0
20240820,194600,518870490,6210,6210,6210,6210,0
20240820,194500,518870490,6210,6210,6210,6210,0
20240820,194400,518870490,6210,6210,6210,6210,0
20240820,194300,518870490,6210,6210,6210,6210,0
20240820,194200,518870490,6210,6210,6210,6210,0
20240820,194100,518870490,6210,6210,6210,6210,0
20240820,194000,518870490,6210,6210,6210,6210,0
20240820,193900,518870490,6210,6210,6210,6210,0
20240820,193800,518870490,6210,6210,6210,6210,0
20240820,193700,518870490,6210,6210,6210,6210,0
20240820,193600,518870490,6210,6210,6210,6210,0
20240820,193500,518870490,6210,6210,6210,6210,0
20240820,193400,518870490,6210,6210,6210,6210,0
20240820,193300,518870490,6210,6210,6210,6210,0
20240820,193200,518870490,6210,6210,6210,6210,0
20240820,193100,518870490,6210,6210,6210,6210,0
20240820,193000,518870490,6210,6210,6210,6210,0
20240820,192900,518870490,6210,6210,6210,6210,0
20240820,192800,518870490,6210,6210,6210,6210,0
20240820,192700,518870490,6210,6210,6210,6210,0
20240820,192600,518870490,6210,6210,6210,6210,0
20240820,192500,518870490,6210,6210,6210,6210,454
20240820,192400,518870490,6210,6210,6210,6210,0
20240820,192300,518870490,6210,6210,6210,6210,0
20240820,192200,518870490,6210,6210,6210,6210,0
20240820,192100,518870490,6210,6210,6210,6210,0
20240820,192000,518870490,6210,6210,6210,6210,0
20240820,191900,518870490,6210,6210,6210,6210,0
20240820,191800,518870490,6210,6210,6210,6210,0
20240820,191700,518870490,6210,6210,6210,6210,0
20240820,191600,518870490,6210,6210,6210,6210,0
20240820,191500,518870490,6210,6210,6210,6210,0
20240820,191400,518870490,6210,6210,6210,6210,0
20240820,191300,518870490,6210,6210,6210,6210,0
20240820,191200,518870490,6210,6210,6210,6210,0
20240820,191100,518870490,6210,6210,6210,6210,0
20240820,191000,518870490,6210,6210,6210,6210,0
20240820,190900,518870490,6210,6210,6210,6210,0
20240820,190800,518870490,6210,6210,6210,6210,0
20240820,190700,518870490,6210,6210,6210,6210,0
20240820,190600,518870490,6210,6210,6210,6210,0
20240820,190500,518870490,6210,6210,6210,6210,0
20240820,190400,518870490,6210,6210,6210,6210,0
20240820,190300,518870490,6210,6210,6210,6210,0
20240820,190200,518870490,6210,6210,6210,6210,0
20240820,190100,518870490,6210,6210,6210,6210,0
20240820,190000,518870490,6210,6210,6210,6210,0
20240820,185900,518870490,6210,6210,6210,6210,0
20240820,185800,518870490,6210,6210,6210,6210,0
20240820,185700,518870490,6210,6210,6210,6210,0
20240820,185600,518870490,6210,6210,6210,6210,0
20240820,185500,518870490,6210,6210,6210,6210,454
20240820,185400,518870490,6210,6210,6210,6210,0
20240820,185300,518870490,6210,6210,6210,6210,0
20240820,185200,518870490,6210,6210,6210,6210,0
20240820,185100,518870490,6210,6210,6210,6210,0
20240820,185000,518870490,6210,6210,6210,6210,0
20240820,184900,518870490,6210,6210,6210,6210,0
20240820,184800,518870490,6210,6210,6210,6210,0
20240820,184700,518870490,6210,6210,6210,6210,0
20240820,184600,518870490,6210,6210,6210,6210,0
20240820,184500,518870490,6210,6210,6210,6210,0
20240820,184400,518870490,6210,6210,6210,6210,0
20240820,184300,518870490,6210,6210,6210,6210,0
20240820,184200,518870490,6210,6210,6210,6210,0
20240820,184100,518870490,6210,6210,6210,6210,0
20240820,184000,518870490,6210,6210,6210,6210,0
20240820,183900,518870490,6210,6210,6210,6210,0
20240820,183800,518870490,6210,6210,6210,6210,0
20240820,183700,518870490,6210,6210,6210,6210,0
20240820,183600,518870490,6210,6210,6210,6210,0
20240820,183500,518870490,6210,6210,6210,6210,0
20240820,183400,518870490,6210,6210,6210,6210,0
20240820,183300,518870490,6210,6210,6210,6210,0
20240820,183200,518870490,6210,6210,6210,6210,0
20240820,183100,518870490,6210,6210,6210,6210,0
20240820,183000,518870490,6210,6210,6210,6210,0
20240820,182900,518870490,6210,6210,6210,6210,0
20240820,182800,518870490,6210,6210,6210,6210,0
20240820,182700,518870490,6210,6210,6210,6210,0
20240820,182600,518870490,6210,6210,6210,6210,0
20240820,182500,518870490,6210,6210,6210,6210,454
20240820,182400,518870490,6210,6210,6210,6210,0
20240820,182300,518870490,6210,6210,6210,6210,0
20240820,182200,518870490,6210,6210,6210,6210,0
20240820,182100,518870490,6210,6210,6210,6210,0
20240820,182000,518870490,6210,6210,6210,6210,0
20240820,181900,518870490,6210,6210,6210,6210,0
20240820,181800,518870490,6210,6210,6210,6210,0
20240820,181700,518870490,6210,6210,6210,6210,0
20240820,181600,518870490,6210,6210,6210,6210,0
20240820,181500,518870490,6210,6210,6210,6210,0
20240820,181400,518870490,6210,6210,6210,6210,0
20240820,181300,518870490,6210,6210,6210,6210,0
20240820,181200,518870490,6210,6210,6210,6210,0
20240820,181100,518870490,6210,6210,6210,6210,0
20240820,181000,518870490,6210,6210,6210,6210,0
20240820,180900,518870490,6210,6210,6210,6210,0
20240820,180800,518870490,6210,6210,6210,6210,0
20240820,180700,518870490,6210,6210,6210,6210,0
20240820,180600,518870490,6210,6210,6210,6210,0
20240820,180500,518870490,6210,6210,6210,6210,0
20240820,180400,518870490,6210,6210,6210,6210,0
20240820,180300,518870490,6210,6210,6210,6210,0
20240820,180200,518870490,6210,6210,6210,6210,0
20240820,180100,518870490,6210,6210,6210,6210,0
20240820,180000,518870490,6210,6210,6210,6210,0
20240820,175900,518870490,6210,6210,6210,6210,0
20240820,175800,518870490,6210,6210,6210,6210,0
20240820,175700,518870490,6210,6210,6210,6210,0
20240820,175600,518870490,6210,6210,6210,6210,0
20240820,175500,518870490,6210,6210,6210,6210,454
20240820,175400,518870490,6210,6210,6210,6210,0
20240820,175300,518870490,6210,6210,6210,6210,0
20240820,175200,518870490,6210,6210,6210,6210,0
20240820,175100,518870490,6210,6210,6210,6210,0
20240820,175000,518870490,6210,6210,6210,6210,0
20240820,174900,518870490,6210,6210,6210,6210,0
20240820,174800,518870490,6210,6210,6210,6210,0
20240820,174700,518870490,6210,6210,6210,6210,0
20240820,174600,518870490,6210,6210,6210,6210,0
20240820,174500,518870490,6210,6210,6210,6210,0
20240820,174400,518870490,6210,6210,6210,6210,0
20240820,174300,518870490,6210,6210,6210,6210,0
20240820,174200,518870490,6210,6210,6210,6210,0
20240820,174100,518870490,6210,6210,6210,6210,0
20240820,174000,518870490,6210,6210,6210,6210,0
20240820,173900,518870490,6210,6210,6210,6210,0
20240820,173800,518870490,6210,6210,6210,6210,0
20240820,173700,518870490,6210,6210,6210,6210,0
20240820,173600,518870490,6210,6210,6210,6210,0
20240820,173500,518870490,6210,6210,6210,6210,0
20240820,173400,518870490,6210,6210,6210,6210,0
20240820,173300,518870490,6210,6210,6210,6210,0
20240820,173200,518870490,6210,6210,6210,6210,0
20240820,173100,518870490,6210,6210,6210,6210,0
20240820,173000,518870490,6210,6210,6210,6210,0
20240820,172900,518870490,6210,6210,6210,6210,0
20240820,172800,518870490,6210,6210,6210,6210,0
20240820,172700,518870490,6210,6210,6210,6210,0
20240820,172600,518870490,6210,6210,6210,6210,0
20240820,172500,518870490,6210,6210,6210,6210,454
20240820,172400,518870490,6210,6210,6210,6210,0
20240820,172300,518870490,6210,6210,6210,6210,0
20240820,172200,518870490,6210,6210,6210,6210,0
20240820,172100,518870490,6210,6210,6210,6210,0
20240820,172000,518870490,6210,6210,6210,6210,0
20240820,171900,518870490,6210,6210,6210,6210,0
20240820,171800,518870490,6210,6210,6210,6210,0
20240820,171700,518870490,6210,6210,6210,6210,0
20240820,171600,518870490,6210,6210,6210,6210,0
20240820,171500,518870490,6210,6210,6210,6210,0
20240820,171400,518870490,6210,6210,6210,6210,0
20240820,171300,518870490,6210,6210,6210,6210,0
20240820,171200,518870490,6210,6210,6210,6210,0
20240820,171100,518870490,6210,6210,6210,6210,0
20240820,171000,518870490,6210,6210,6210,6210,0
20240820,170900,518870490,6210,6210,6210,6210,0
20240820,170800,518870490,6210,6210,6210,6210,0
20240820,170700,518870490,6210,6210,6210,6210,0
20240820,170600,518870490,6210,6210,6210,6210,0
20240820,170500,518870490,6210,6210,6210,6210,0
20240820,170400,518870490,6210,6210,6210,6210,0
20240820,170300,518870490,6210,6210,6210,6210,0
20240820,170200,518870490,6210,6210,6210,6210,0
20240820,170100,518870490,6210,6210,6210,6210,0
20240820,170000,518870490,6210,6210,6210,6210,0
20240820,165900,518870490,6210,6210,6210,6210,0
20240820,165800,518870490,6210,6210,6210,6210,0
20240820,165700,518870490,6210,6210,6210,6210,0
20240820,165600,518870490,6210,6210,6210,6210,0
20240820,165500,518870490,6210,6210,6210,6210,454
20240820,165400,518870490,6210,6210,6210,6210,0
20240820,165300,518870490,6210,6210,6210,6210,0
20240820,165200,518870490,6210,6210,6210,6210,0
20240820,165100,518870490,6210,6210,6210,6210,0
20240820,165000,518870490,6210,6210,6210,6210,0
20240820,164900,518870490,6210,6210,6210,6210,0
20240820,164800,518870490,6210,6210,6210,6210,0
20240820,164700,518870490,6210,6210,6210,6210,0
20240820,164600,518870490,6210,6210,6210,6210,0
20240820,164500,518870490,6210,6210,6210,6210,0
20240820,164400,518870490,6210,6210,6210,6210,0
20240820,164300,518870490,6210,6210,6210,6210,0
20240820,164200,518870490,6210,6210,6210,6210,0
20240820,164100,518870490,6210,6210,6210,6210,0
20240820,164000,518870490,6210,6210,6210,6210,0
20240820,163900,518870490,6210,6210,6210,6210,0
20240820,163800,518870490,6210,6210,6210,6210,0
20240820,163700,518870490,6210,6210,6210,6210,0
20240820,163600,518870490,6210,6210,6210,6210,0
20240820,163500,518870490,6210,6210,6210,6210,0
20240820,163400,518870490,6210,6210,6210,6210,0
20240820,163300,518870490,6210,6210,6210,6210,0
20240820,163200,518870490,6210,6210,6210,6210,0
20240820,163100,518870490,6210,6210,6210,6210,0
20240820,163000,518870490,6210,6210,6210,6210,0
20240820,162900,518870490,6210,6210,6210,6210,0
20240820,162800,518870490,6210,6210,6210,6210,0
20240820,162700,518870490,6210,6210,6210,6210,0
20240820,162600,518870490,6210,6210,6210,6210,0
20240820,162500,518870490,6210,6210,6210,6210,454
20240820,162400,518870490,6210,6210,6210,6210,0
20240820,162300,518870490,6210,6210,6210,6210,0
20240820,162200,518870490,6210,6210,6210,6210,0
20240820,162100,518870490,6210,6210,6210,6210,0
20240820,162000,518870490,6210,6210,6210,6210,0
20240820,161900,518870490,6210,6210,6210,6210,0
20240820,161800,518870490,6210,6210,6210,6210,0
20240820,161700,518870490,6210,6210,6210,6210,0
20240820,161600,518870490,6210,6210,6210,6210,0
20240820,161500,518870490,6210,6210,6210,6210,0
20240820,161400,518870490,6210,6210,6210,6210,0
20240820,161300,518870490,6210,6210,6210,6210,0
20240820,161200,518870490,6210,6210,6210,6210,0
20240820,161100,518870490,6210,6210,6210,6210,0
20240820,161000,518870490,6210,6210,6210,6210,0
20240820,160900,518870490,6210,6210,6210,6210,0
20240820,160800,518870490,6210,6210,6210,6210,0
20240820,160700,518870490,6210,6210,6210,6210,0
20240820,160600,518870490,6210,6210,6210,6210,0
20240820,160500,518870490,6210,6210,6210,6210,0
20240820,160400,518870490,6210,6210,6210,6210,0
20240820,160300,518870490,6210,6210,6210,6210,0
20240820,160200,518870490,6210,6210,6210,6210,0
20240820,160100,518870490,6210,6210,6210,6210,0
20240820,160000,518870490,6210,6210,6210,6210,0
20240820,155900,518870490,6210,6210,6210,6210,0
20240820,155800,518870490,6210,6210,6210,6210,0
20240820,155700,518870490,6210,6210,6210,6210,0
20240820,155600,518870490,6210,6210,6210,6210,0
20240820,155500,518870490,6210,6210,6210,6210,454
20240820,155400,518870490,6210,6210,6210,6210,0
20240820,155300,518870490,6210,6210,6210,6210,0
20240820,155200,518870490,6210,6210,6210,6210,0
20240820,155100,518870490,6210,6210,6210,6210,0
20240820,155000,518870490,6210,6210,6210,6210,0
20240820,154900,518870490,6210,6210,6210,6210,0
20240820,154800,518870490,6210,6210,6210,6210,0
20240820,154700,518870490,6210,6210,6210,6210,0
20240820,154600,518870490,6210,6210,6210,6210,0
20240820,154500,518870490,6210,6210,6210,6210,0
20240820,154400,518870490,6210,6210,6210,6210,0
20240820,154300,518870490,6210,6210,6210,6210,0
20240820,154200,518870490,6210,6210,6210,6210,0
20240820,154100,518870490,6210,6210,6210,6210,0
20240820,154000,518870490,6210,6210,6210,6210,0
20240820,153900,518870490,6210,6210,6210,6210,0
20240820,153800,518870490,6210,6210,6210,6210,0
20240820,153700,518870490,6210,6210,6210,6210,0
20240820,153600,518870490,6210,6210,6210,6210,0
20240820,153500,518870490,6210,6210,6210,6210,0
20240820,153400,518870490,6210,6210,6210,6210,0
20240820,153300,518870490,6210,6210,6210,6210,0
20240820,153200,518870490,6210,6210,6210,6210,0
20240820,153100,518870490,6210,6210,6210,6210,0
20240820,153000,518870490,6210,6210,6210,6210,454
20240820,152900,516051150,6220,6220,6220,6220,0
20240820,152800,516051150,6220,6220,6220,6220,0
20240820,152700,516051150,6220,6220,6220,6220,0
20240820,152600,516051150,6220,6220,6220,6220,0
20240820,152500,516051150,6220,6220,6220,6220,0
20240820,152400,516051150,6220,6220,6220,6220,0
20240820,152300,516051150,6220,6220,6220,6220,0
20240820,152200,516051150,6220,6220,6220,6220,0
20240820,152100,516051150,6220,6220,6220,6220,0
20240820,152000,516051150,6220,6220,6220,6220,0
20240820,151900,516051150,6220,6210,6220,6210,1191
20240820,151800,508654040,6200,6200,6210,6200,254
20240820,151700,507079230,6200,6200,6200,6200,30
20240820,151600,506893230,6180,6200,6200,6180,802
20240820,151500,501920850,6200,6200,6200,6200,0
20240820,151400,501920850,6200,6200,6200,6200,156
20240820,151300,500953650,6210,6210,6210,6210,1
20240820,151200,500947440,6200,6160,6200,6160,902
20240820,151100,495377210,6160,6170,6170,6160,208
20240820,151000,494094480,6170,6160,6170,6150,166
20240820,150900,493072940,6180,6180,6180,6180,0
20240820,150800,493072940,6180,6180,6180,6180,20
20240820,150700,492949340,6180,6180,6180,6180,1
20240820,150600,492943160,6170,6170,6170,6170,10
20240820,150500,492881460,6170,6170,6170,6170,293
20240820,150400,491073650,6180,6180,6180,6180,9
20240820,150300,491018030,6180,6170,6180,6170,88
20240820,150200,490475060,6170,6170,6170,6170,262
20240820,150100,488858520,6170,6170,6170,6170,0
20240820,150000,488858520,6170,6170,6170,6170,1
20240820,145900,488852350,6160,6160,6160,6160,23
20240820,145800,488710670,6160,6160,6160,6160,0
20240820,145700,488710670,6160,6150,6160,6150,22
20240820,145600,488575360,6160,6160,6160,6160,0
20240820,145500,488575360,6160,6160,6160,6140,661
20240820,145400,484514220,6160,6160,6160,6160,9
20240820,145300,484458780,6160,6160,6160,6160,8
20240820,145200,484409500,6160,6160,6160,6150,54
20240820,145100,484077260,6160,6170,6170,6160,78
20240820,145000,483596770,6170,6170,6170,6170,0
20240820,144900,483596770,6170,6170,6170,6170,0
20240820,144800,483596770,6170,6170,6170,6170,0
20240820,144700,483596770,6170,6170,6170,6170,0
20240820,144600,483596770,6170,6170,6170,6170,2
20240820,144500,483584430,6150,6150,6150,6150,21
20240820,144400,483455280,6170,6170,6170,6170,0
20240820,144300,483455280,6170,6170,6170,6170,2
20240820,144200,483442940,6170,6170,6170,6170,1
20240820,144100,483436770,6170,6170,6170,6170,10
20240820,144000,483375070,6170,6170,6170,6170,40
20240820,143900,483128270,6170,6170,6170,6170,21
20240820,143800,482998700,6130,6160,6160,6130,800
20240820,143700,478088320,6170,6170,6170,6170,1
20240820,143600,478082150,6170,6170,6170,6170,0
20240820,143500,478082150,6170,6170,6170,6170,0
20240820,143400,478082150,6170,6170,6170,6170,0
20240820,143300,478082150,6170,6160,6170,6110,10001
20240820,143200,416949860,6180,6180,6180,6180,1
20240820,143100,416943680,6160,6170,6180,6160,143
20240820,143000,416061850,6180,6170,6180,6170,351
20240820,142900,413896170,6170,6170,6170,6170,0
20240820,142800,413896170,6170,6170,6170,6170,0
20240820,142700,413896170,6170,6170,6170,6170,1
20240820,142600,413890000,6160,6160,6160,6140,99
20240820,142500,413280180,6160,6160,6160,6160,201
20240820,142400,412042020,6160,6160,6170,6150,248
20240820,142300,410515290,6170,6170,6170,6170,0
20240820,142200,410515290,6170,6170,6170,6170,1
20240820,142100,410509120,6170,6170,6170,6170,164
20240820,142000,409497240,6170,6170,6170,6170,0
20240820,141900,409497240,6170,6160,6170,6160,2
20240820,141800,409484910,6170,6170,6170,6170,0
20240820,141700,409484910,6170,6170,6170,6170,1
20240820,141600,409478740,6170,6170,6170,6170,0
20240820,141500,409478740,6170,6170,6170,6170,0
20240820,141400,409478740,6170,6170,6170,6170,0
20240820,141300,409478740,6170,6170,6170,6170,0
20240820,141200,409478740,6170,6170,6170,6170,0
20240820,141100,409478740,6170,6170,6170,6170,0
20240820,141000,409478740,6170,6160,6170,6160,41
20240820,140900,409226170,6170,6160,6170,6160,22
20240820,140800,409090640,6170,6170,6170,6170,7
20240820,140700,409047450,6170,6170,6170,6170,0
20240820,140600,409047450,6170,6160,6170,6160,475
20240820,140500,406121440,6160,6160,6160,6160,26
20240820,140400,405961280,6160,6160,6170,6160,62
20240820,140300,405578940,6170,6160,6170,6150,20
20240820,140200,405455830,6160,6140,6160,6140,22
20240820,140100,405320620,6170,6170,6170,6170,0
20240820,140000,405320620,6170,6170,6170,6130,203
20240820,135900,404068150,6110,6150,6150,6110,500
20240820,135800,401008570,6180,6180,6180,6180,0
20240820,135700,401008570,6180,6150,6180,6150,37
20240820,135600,400780620,6190,6180,6190,6180,101
20240820,135500,400156430,6180,6180,6180,6180,100
20240820,135400,399538430,6180,6180,6180,6180,0
20240820,135300,399538430,6180,6170,6180,6170,6
20240820,135200,399501400,6190,6190,6190,6190,1
20240820,135100,399495210,6190,6190,6190,6190,0
20240820,135000,399495210,6190,6200,6200,6110,1903
20240820,134900,387838500,6160,6160,6160,6160,75
20240820,134800,387376500,6210,6210,6210,6210,1
20240820,134700,387370290,6180,6150,6180,6150,1907
20240820,134600,375601060,6150,6150,6150,6150,670
20240820,134500,371480560,6150,6150,6150,6150,0
20240820,134400,371480560,6150,6150,6150,6150,0
20240820,134300,371480560,6150,6150,6150,6150,0
20240820,134200,371480560,6150,6150,6150,6150,0
20240820,134100,371480560,6150,6150,6150,6150,31
20240820,134000,371289910,6150,6150,6150,6150,0
20240820,133900,371289910,6150,6150,6150,6150,0
20240820,133800,371289910,6150,6150,6150,6150,0
20240820,133700,371289910,6150,6150,6150,6120,1543
20240820,133600,361843210,6150,6140,6150,6140,23
20240820,133500,361701970,6150,6150,6150,6150,1
20240820,133400,361695820,6140,6140,6150,6140,38
20240820,133300,361462490,6150,6150,6150,6130,202
20240820,133200,360224190,6140,6140,6140,6140,83
20240820,133100,359714570,6140,6130,6140,6130,301
20240820,133000,357869430,6140,6140,6140,6140,51
20240820,132900,357556290,6100,6130,6130,6100,4601
20240820,132800,329445750,6130,6130,6140,6130,1239
20240820,132700,321850550,6140,6140,6140,6130,450
20240820,132600,319089010,6150,6150,6150,6130,3003
20240820,132500,300662870,6150,6150,6160,6150,242
20240820,132400,299174350,6160,6150,6160,6150,155
20240820,132300,298220570,6150,6160,6160,6150,101
20240820,132200,297599410,6160,6160,6160,6160,24
20240820,132100,297451570,6160,6160,6160,6150,925
20240820,132000,291761270,6160,6160,6160,6160,20
20240820,131900,291638070,6160,6180,6180,6160,637
20240820,131800,287712380,6180,6180,6180,6180,5
20240820,131700,287681480,6180,6180,6180,6180,1
20240820,131600,287675300,6180,6180,6180,6180,10
20240820,131500,287613500,6190,6190,6190,6190,0
20240820,131400,287613500,6190,6180,6190,6170,201
20240820,131300,286372310,6190,6190,6190,6190,11
20240820,131200,286304220,6190,6190,6190,6190,3
20240820,131100,286285650,6190,6190,6190,6190,1
20240820,131000,286279460,6190,6190,6190,6190,3
20240820,130900,286260890,6190,6190,6190,6190,2
20240820,130800,286248510,6220,6220,6220,6220,0
20240820,130700,286248510,6220,6220,6220,6220,0
20240820,130600,286248510,6220,6210,6220,6190,38
20240820,130500,286012840,6220,6220,6220,6220,0
20240820,130400,286012840,6220,6220,6220,6220,0
20240820,130300,286012840,6220,6220,6220,6220,0
20240820,130200,286012840,6220,6220,6220,6220,0
20240820,130100,286012840,6220,6220,6220,6220,0
20240820,130000,286012840,6220,6220,6220,6220,0
20240820,125900,286012840,6220,6210,6220,6210,5
20240820,125800,285981780,6210,6200,6210,6200,434
20240820,125700,283290970,6210,6210,6210,6210,200
20240820,125600,282048970,6210,6210,6210,6210,0
20240820,125500,282048970,6210,6210,6210,6210,0
20240820,125400,282048970,6210,6210,6210,6210,31
20240820,125300,281856460,6190,6190,6190,6190,0
20240820,125200,281856460,6190,6200,6200,6190,670
20240820,125100,277708530,6210,6210,6210,6210,100
20240820,125000,277087530,6210,6210,6210,6210,525
20240820,124900,273827280,6210,6180,6210,6180,31
20240820,124800,273635400,6210,6210,6210,6210,0
20240820,124700,273635400,6210,6210,6210,6210,0
20240820,124600,273635400,6210,6210,6210,6210,0
20240820,124500,273635400,6210,6210,6210,6210,0
20240820,124400,273635400,6210,6210,6210,6210,0
20240820,124300,273635400,6210,6190,6210,6150,11510
20240820,124200,202719160,6200,6200,6200,6200,5
20240820,124100,202688160,6200,6200,6200,6200,87
20240820,124000,202148760,6210,6210,6210,6210,0
20240820,123900,202148760,6210,6210,6210,6210,0
20240820,123800,202148760,6210,6210,6210,6210,0
20240820,123700,202148760,6210,6210,6210,6210,20
20240820,123600,202024560,6210,6190,6210,6180,197
20240820,123500,200806790,6190,6200,6210,6190,686
20240820,123400,196557240,6210,6210,6210,6210,0
20240820,123300,196557240,6210,6210,6210,6210,0
20240820,123200,196557240,6210,6210,6210,6210,0
20240820,123100,196557240,6210,6210,6210,6210,30
20240820,123000,196370940,6210,6210,6210,6210,172
20240820,122900,195302820,6220,6220,6220,6220,185
20240820,122800,194152120,6220,6220,6220,6220,60
20240820,122700,193778920,6230,6230,6230,6230,0
20240820,122600,193778920,6230,6230,6230,6230,2
20240820,122500,193766460,6230,6230,6230,6230,4
20240820,122400,193741540,6230,6220,6230,6220,124
20240820,122300,192970020,6230,6230,6230,6230,4
20240820,122200,192945100,6230,6230,6230,6230,6
20240820,122100,192907720,6230,6230,6230,6230,24
20240820,122000,192758200,6230,6230,6230,6230,83
20240820,121900,192241110,6230,6230,6230,6230,3
20240820,121800,192222420,6230,6230,6230,6230,2
20240820,121700,192209960,6210,6190,6220,6190,412
20240820,121600,189652840,6230,6230,6230,6230,0
20240820,121500,189652840,6230,6230,6230,6230,0
20240820,121400,189652840,6230,6230,6230,6230,0
20240820,121300,189652840,6230,6230,6230,6230,0
20240820,121200,189652840,6230,6230,6230,6230,0
20240820,121100,189652840,6230,6210,6230,6190,708
20240820,121000,185267590,6230,6230,6230,6230,0
20240820,120900,185267590,6230,6230,6230,6230,50
20240820,120800,184956090,6230,6230,6230,6230,0
20240820,120700,184956090,6230,6230,6230,6230,1
20240820,120600,184949860,6210,6210,6210,6210,0
20240820,120500,184949860,6210,6230,6230,6210,131
20240820,120400,184135550,6230,6230,6230,6230,0
20240820,120300,184135550,6230,6230,6230,6230,1
20240820,120200,184129320,6230,6230,6230,6230,1
20240820,120100,184123090,6220,6220,6220,6220,20
20240820,120000,183998690,6230,6220,6230,6220,11
20240820,115900,183930260,6230,6230,6230,6220,26
20240820,115800,183768330,6230,6210,6230,6210,275
20240820,115700,182058260,6210,6210,6210,6210,0
20240820,115600,182058260,6210,6200,6210,6200,6
20240820,115500,182021050,6200,6190,6200,6190,242
20240820,115400,180520890,6200,6190,6200,6180,301
20240820,115300,178659260,6200,6190,6200,6190,101
20240820,115200,178034060,6190,6190,6190,6190,0
20240820,115100,178034060,6190,6200,6200,6190,60
20240820,115000,177662210,6200,6200,6200,6200,10
20240820,114900,177600210,6200,6200,6200,6200,0
20240820,114800,177600210,6200,6200,6200,6200,40
20240820,114700,177352210,6200,6190,6200,6190,203
20240820,114600,176094620,6200,6200,6200,6200,386
20240820,114500,173701420,6200,6200,6200,6200,1
20240820,114400,173695220,6200,6190,6200,6190,31
20240820,114300,173503320,6200,6200,6200,6200,146
20240820,114200,172598120,6200,6200,6200,6200,0
20240820,114100,172598120,6200,6200,6200,6200,0
20240820,114000,172598120,6200,6200,6200,6200,5
20240820,113900,172567120,6200,6190,6200,6190,59
20240820,113800,172201600,6180,6180,6180,6180,1
20240820,113700,172195420,6200,6200,6200,6200,0
20240820,113600,172195420,6200,6190,6200,6180,178
20240820,113500,171093690,6200,6200,6200,6200,0
20240820,113400,171093690,6200,6200,6200,6200,0
20240820,113300,171093690,6200,6200,6200,6200,0
20240820,113200,171093690,6200,6200,6200,6200,0
20240820,113100,171093690,6200,6200,6200,6190,2316
20240820,113000,156750100,6210,6210,6210,6210,11
20240820,112900,156681790,6210,6220,6220,6210,881
20240820,112800,151210660,6220,6220,6220,6220,0
20240820,112700,151210660,6220,6220,6220,6220,15
20240820,112600,151117360,6220,6220,6220,6220,1
20240820,112500,151111140,6220,6220,6220,6220,540
20240820,112400,147752340,6230,6230,6240,6230,140
20240820,112300,146880130,6240,6230,6240,6230,160
20240820,112200,145882900,6230,6230,6230,6230,639
20240820,112100,141901930,6230,6230,6230,6230,148
20240820,112000,140979890,6230,6230,6230,6230,63
20240820,111900,140587400,6230,6230,6230,6230,50
20240820,111800,140275900,6230,6230,6230,6230,301
20240820,111700,138400670,6230,6230,6230,6230,0
20240820,111600,138400670,6230,6230,6230,6230,50
20240820,111500,138089170,6230,6220,6230,6220,11
20240820,111400,138020740,6220,6230,6230,6220,321
20240820,111300,136022120,6230,6230,6240,6220,31
20240820,111200,135829190,6230,6230,6230,6230,2
20240820,111100,135816730,6240,6240,6240,6240,0
20240820,111000,135816730,6240,6240,6240,6240,1
20240820,110900,135810490,6240,6240,6240,6240,0
20240820,110800,135810490,6240,6230,6240,6230,2
20240820,110700,135798020,6240,6230,6240,6230,16
20240820,110600,135698330,6240,6240,6240,6240,0
20240820,110500,135698330,6240,6230,6240,6210,1001
20240820,110400,129481170,6240,6240,6240,6240,0
20240820,110300,129481170,6240,6240,6240,6240,0
20240820,110200,129481170,6240,6240,6240,6240,1
20240820,110100,129474930,6230,6240,6240,6230,11
20240820,110000,129406390,6240,6240,6240,6240,5
20240820,105900,129375190,6240,6240,6240,6240,0
20240820,105800,129375190,6240,6240,6240,6240,0
20240820,105700,129375190,6240,6240,6240,6240,2
20240820,105600,129362710,6240,6220,6240,6220,1541
20240820,105500,119767160,6210,6220,6220,6210,21
20240820,105400,119636740,6220,6220,6220,6220,1
20240820,105300,119630520,6220,6220,6220,6220,1
20240820,105200,119624300,6210,6210,6210,6210,15
20240820,105100,119531150,6220,6220,6220,6220,0
20240820,105000,119531150,6220,6220,6220,6220,1
20240820,104900,119524930,6210,6210,6210,6210,181
20240820,104800,118400920,6210,6210,6210,6210,1
20240820,104700,118394710,6200,6200,6200,6200,110
20240820,104600,117712710,6210,6210,6210,6210,0
20240820,104500,117712710,6210,6210,6210,6210,0
20240820,104400,117712710,6210,6210,6210,6210,190
20240820,104300,116532810,6220,6220,6220,6220,2
20240820,104200,116520370,6230,6210,6230,6210,127
20240820,104100,115731680,6200,6190,6200,6190,268
20240820,104000,114070490,6200,6200,6200,6200,0
20240820,103900,114070490,6200,6200,6200,6200,21
20240820,103800,113940290,6200,6210,6210,6200,53
20240820,103700,113611680,6200,6210,6210,6200,23
20240820,103600,113469050,6210,6210,6210,6210,0
20240820,103500,113469050,6210,6210,6210,6210,0
20240820,103400,113469050,6210,6210,6210,6210,0
20240820,103300,113469050,6210,6170,6210,6160,371
20240820,103200,111179420,6180,6170,6180,6170,51
20240820,103100,110864740,6180,6180,6180,6180,537
20240820,103000,107546080,6180,6200,6230,6170,2233
20240820,102900,93746580,6230,6230,6230,6230,2
20240820,102800,93734120,6200,6200,6200,6200,10
20240820,102700,93672120,6200,6200,6200,6200,181
20240820,102600,92549920,6230,6230,6230,6230,150
20240820,102500,91615420,6230,6200,6230,6200,22
20240820,102400,91478990,6230,6230,6230,6230,15
20240820,102300,91385540,6240,6200,6240,6200,178
20240820,102200,90281900,6240,6240,6240,6240,1
20240820,102100,90275660,6200,6250,6250,6200,605
20240820,102000,86524610,6240,6240,6240,6240,0
20240820,101900,86524610,6240,6200,6240,6200,401
20240820,101800,84038370,6250,6250,6250,6250,1
20240820,101700,84032120,6200,6210,6210,6200,1200
20240820,101600,76588220,6260,6260,6260,6260,0
20240820,101500,76588220,6260,6260,6260,6260,1
20240820,101400,76581960,6260,6260,6260,6260,0
20240820,101300,76581960,6260,6260,6260,6260,0
20240820,101200,76581960,6260,6260,6260,6260,0
20240820,101100,76581960,6260,6260,6260,6260,0
20240820,101000,76581960,6260,6260,6260,6260,0
20240820,100900,76581960,6260,6260,6260,6260,0
20240820,100800,76581960,6260,6210,6260,6210,12
20240820,100700,76507350,6270,6270,6270,6270,0
20240820,100600,76507350,6270,6270,6270,6270,0
20240820,100500,76507350,6270,6270,6270,6270,1
20240820,100400,76501080,6270,6220,6270,6200,186
20240820,100300,75346640,6270,6270,6270,6270,0
20240820,100200,75346640,6270,6270,6270,6270,0
20240820,100100,75346640,6270,6210,6270,6210,51
20240820,100000,75029870,6210,6210,6210,6210,300
20240820,095900,73166870,6200,6230,6230,6200,960
20240820,095800,67209260,6280,6280,6280,6280,1
20240820,095700,67202980,6230,6230,6230,6230,0
20240820,095600,67202980,6230,6230,6230,6230,50
20240820,095500,66891480,6240,6250,6250,6240,1665
20240820,095400,56501380,6290,6290,6290,6290,0
20240820,095300,56501380,6290,6290,6290,6290,0
20240820,095200,56501380,6290,6290,6290,6290,0
20240820,095100,56501380,6290,6290,6290,6290,50
20240820,095000,56186880,6290,6290,6290,6290,1
20240820,094900,56180590,6240,6240,6240,6240,15
20240820,094800,56086990,6290,6290,6290,6290,1
20240820,094700,56080700,6240,6300,6300,6240,60
20240820,094600,55705380,6300,6300,6300,6300,1
20240820,094500,55699080,6300,6300,6300,6300,0
20240820,094400,55699080,6300,6300,6300,6300,100
20240820,094300,55069080,6300,6300,6300,6300,0
20240820,094200,55069080,6300,6300,6300,6300,0
20240820,094100,55069080,6300,6300,6300,6300,300
20240820,094000,53179080,6310,6310,6310,6310,0
20240820,093900,53179080,6310,6310,6310,6280,104
20240820,093800,52525890,6310,6310,6310,6310,0
20240820,093700,52525890,6310,6310,6310,6310,0
20240820,093600,52525890,6310,6290,6310,6290,501
20240820,093500,49369880,6320,6320,6320,6320,0
20240820,093400,49369880,6320,6340,6340,6320,4
20240820,093300,49344580,6310,6270,6310,6270,649
20240820,093200,45263260,6260,6260,6260,6260,20
20240820,093100,45138060,6270,6270,6270,6270,423
20240820,093000,42485850,6290,6230,6290,6230,650
20240820,092900,38412970,6230,6240,6240,6210,1128
20240820,092800,31407030,6230,6230,6230,6210,214
20240820,092700,30076920,6230,6220,6230,6210,26
20240820,092600,29915340,6240,6220,6240,6210,156
20240820,092500,28945950,6240,6240,6240,6240,40
20240820,092400,28696350,6240,6240,6240,6240,1
20240820,092300,28690110,6260,6270,6270,6200,145
20240820,092200,27790740,6200,6230,6270,6200,1002
20240820,092100,21568100,6270,6270,6270,6230,179
20240820,092000,20451020,6250,6260,6260,6250,30
20240820,091900,20263510,6290,6290,6290,6290,0
20240820,091800,20263510,6290,6270,6290,6260,229
20240820,091700,18829840,6290,6300,6300,6290,507
20240820,091600,15635810,6310,6310,6310,6310,0
20240820,091500,15635810,6310,6310,6310,6310,1
20240820,091400,15629500,6260,6280,6280,6260,10
20240820,091300,15566870,6330,6330,6330,6330,0
20240820,091200,15566870,6330,6330,6330,6330,20
20240820,091100,15440270,6340,6260,6340,6260,11
20240820,091000,15371330,6330,6290,6330,6290,1210
20240820,090900,7726340,6290,6280,6290,6230,52
20240820,090800,7401610,6290,6300,6300,6290,10
20240820,090700,7338660,6320,6320,6320,6320,72
20240820,090600,6883620,6320,6320,6320,6320,0
20240820,090500,6883620,6320,6260,6320,6240,465
20240820,090400,3978100,6340,6300,6340,6300,9
20240820,090300,3921120,6340,6340,6340,6340,50
20240820,090200,3604120,6340,6340,6340,6340,0
20240820,090100,3604120,6340,6340,6340,6340,4
20240820,090000,3578760,6340,6210,6340,6210,573