KissMeData/151860/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,202200,246679890,6110,6110,6110,6110,1343
20240822,202100,246679890,6110,6110,6110,6110,0
20240822,202000,246679890,6110,6110,6110,6110,0
20240822,201900,246679890,6110,6110,6110,6110,0
20240822,201800,246679890,6110,6110,6110,6110,0
20240822,201700,246679890,6110,6110,6110,6110,0
20240822,201600,246679890,6110,6110,6110,6110,0
20240822,201500,246679890,6110,6110,6110,6110,0
20240822,201400,246679890,6110,6110,6110,6110,0
20240822,201300,246679890,6110,6110,6110,6110,0
20240822,201200,246679890,6110,6110,6110,6110,0
20240822,201100,246679890,6110,6110,6110,6110,0
20240822,201000,246679890,6110,6110,6110,6110,0
20240822,200900,246679890,6110,6110,6110,6110,0
20240822,200800,246679890,6110,6110,6110,6110,0
20240822,200700,246679890,6110,6110,6110,6110,0
20240822,200600,246679890,6110,6110,6110,6110,0
20240822,200500,246679890,6110,6110,6110,6110,0
20240822,200400,246679890,6110,6110,6110,6110,0
20240822,200300,246679890,6110,6110,6110,6110,0
20240822,200200,246679890,6110,6110,6110,6110,0
20240822,200100,246679890,6110,6110,6110,6110,0
20240822,200000,246679890,6110,6110,6110,6110,0
20240822,195900,246679890,6110,6110,6110,6110,0
20240822,195800,246679890,6110,6110,6110,6110,0
20240822,195700,246679890,6110,6110,6110,6110,0
20240822,195600,246679890,6110,6110,6110,6110,0
20240822,195500,246679890,6110,6110,6110,6110,0
20240822,195400,246679890,6110,6110,6110,6110,0
20240822,195300,246679890,6110,6110,6110,6110,0
20240822,195200,246679890,6110,6110,6110,6110,1343
20240822,195100,246679890,6110,6110,6110,6110,0
20240822,195000,246679890,6110,6110,6110,6110,0
20240822,194900,246679890,6110,6110,6110,6110,0
20240822,194800,246679890,6110,6110,6110,6110,0
20240822,194700,246679890,6110,6110,6110,6110,0
20240822,194600,246679890,6110,6110,6110,6110,0
20240822,194500,246679890,6110,6110,6110,6110,0
20240822,194400,246679890,6110,6110,6110,6110,0
20240822,194300,246679890,6110,6110,6110,6110,0
20240822,194200,246679890,6110,6110,6110,6110,0
20240822,194100,246679890,6110,6110,6110,6110,0
20240822,194000,246679890,6110,6110,6110,6110,0
20240822,193900,246679890,6110,6110,6110,6110,0
20240822,193800,246679890,6110,6110,6110,6110,0
20240822,193700,246679890,6110,6110,6110,6110,0
20240822,193600,246679890,6110,6110,6110,6110,0
20240822,193500,246679890,6110,6110,6110,6110,0
20240822,193400,246679890,6110,6110,6110,6110,0
20240822,193300,246679890,6110,6110,6110,6110,0
20240822,193200,246679890,6110,6110,6110,6110,0
20240822,193100,246679890,6110,6110,6110,6110,0
20240822,193000,246679890,6110,6110,6110,6110,0
20240822,192900,246679890,6110,6110,6110,6110,0
20240822,192800,246679890,6110,6110,6110,6110,0
20240822,192700,246679890,6110,6110,6110,6110,0
20240822,192600,246679890,6110,6110,6110,6110,0
20240822,192500,246679890,6110,6110,6110,6110,0
20240822,192400,246679890,6110,6110,6110,6110,0
20240822,192300,246679890,6110,6110,6110,6110,0
20240822,192200,246679890,6110,6110,6110,6110,1343
20240822,192100,246679890,6110,6110,6110,6110,0
20240822,192000,246679890,6110,6110,6110,6110,0
20240822,191900,246679890,6110,6110,6110,6110,0
20240822,191800,246679890,6110,6110,6110,6110,0
20240822,191700,246679890,6110,6110,6110,6110,0
20240822,191600,246679890,6110,6110,6110,6110,0
20240822,191500,246679890,6110,6110,6110,6110,0
20240822,191400,246679890,6110,6110,6110,6110,0
20240822,191300,246679890,6110,6110,6110,6110,0
20240822,191200,246679890,6110,6110,6110,6110,0
20240822,191100,246679890,6110,6110,6110,6110,0
20240822,191000,246679890,6110,6110,6110,6110,0
20240822,190900,246679890,6110,6110,6110,6110,0
20240822,190800,246679890,6110,6110,6110,6110,0
20240822,190700,246679890,6110,6110,6110,6110,0
20240822,190600,246679890,6110,6110,6110,6110,0
20240822,190500,246679890,6110,6110,6110,6110,0
20240822,190400,246679890,6110,6110,6110,6110,0
20240822,190300,246679890,6110,6110,6110,6110,0
20240822,190200,246679890,6110,6110,6110,6110,0
20240822,190100,246679890,6110,6110,6110,6110,0
20240822,190000,246679890,6110,6110,6110,6110,0
20240822,185900,246679890,6110,6110,6110,6110,0
20240822,185800,246679890,6110,6110,6110,6110,0
20240822,185700,246679890,6110,6110,6110,6110,0
20240822,185600,246679890,6110,6110,6110,6110,0
20240822,185500,246679890,6110,6110,6110,6110,0
20240822,185400,246679890,6110,6110,6110,6110,0
20240822,185300,246679890,6110,6110,6110,6110,0
20240822,185200,246679890,6110,6110,6110,6110,1343
20240822,185100,246679890,6110,6110,6110,6110,0
20240822,185000,246679890,6110,6110,6110,6110,0
20240822,184900,246679890,6110,6110,6110,6110,0
20240822,184800,246679890,6110,6110,6110,6110,0
20240822,184700,246679890,6110,6110,6110,6110,0
20240822,184600,246679890,6110,6110,6110,6110,0
20240822,184500,246679890,6110,6110,6110,6110,0
20240822,184400,246679890,6110,6110,6110,6110,0
20240822,184300,246679890,6110,6110,6110,6110,0
20240822,184200,246679890,6110,6110,6110,6110,0
20240822,184100,246679890,6110,6110,6110,6110,0
20240822,184000,246679890,6110,6110,6110,6110,0
20240822,183900,246679890,6110,6110,6110,6110,0
20240822,183800,246679890,6110,6110,6110,6110,0
20240822,183700,246679890,6110,6110,6110,6110,0
20240822,183600,246679890,6110,6110,6110,6110,0
20240822,183500,246679890,6110,6110,6110,6110,0
20240822,183400,246679890,6110,6110,6110,6110,0
20240822,183300,246679890,6110,6110,6110,6110,0
20240822,183200,246679890,6110,6110,6110,6110,0
20240822,183100,246679890,6110,6110,6110,6110,0
20240822,183000,246679890,6110,6110,6110,6110,0
20240822,182900,246679890,6110,6110,6110,6110,0
20240822,182800,246679890,6110,6110,6110,6110,0
20240822,182700,246679890,6110,6110,6110,6110,0
20240822,182600,246679890,6110,6110,6110,6110,0
20240822,182500,246679890,6110,6110,6110,6110,0
20240822,182400,246679890,6110,6110,6110,6110,0
20240822,182300,246679890,6110,6110,6110,6110,0
20240822,182200,246679890,6110,6110,6110,6110,1343
20240822,182100,246679890,6110,6110,6110,6110,0
20240822,182000,246679890,6110,6110,6110,6110,0
20240822,181900,246679890,6110,6110,6110,6110,0
20240822,181800,246679890,6110,6110,6110,6110,0
20240822,181700,246679890,6110,6110,6110,6110,0
20240822,181600,246679890,6110,6110,6110,6110,0
20240822,181500,246679890,6110,6110,6110,6110,0
20240822,181400,246679890,6110,6110,6110,6110,0
20240822,181300,246679890,6110,6110,6110,6110,0
20240822,181200,246679890,6110,6110,6110,6110,0
20240822,181100,246679890,6110,6110,6110,6110,0
20240822,181000,246679890,6110,6110,6110,6110,0
20240822,180900,246679890,6110,6110,6110,6110,0
20240822,180800,246679890,6110,6110,6110,6110,0
20240822,180700,246679890,6110,6110,6110,6110,0
20240822,180600,246679890,6110,6110,6110,6110,0
20240822,180500,246679890,6110,6110,6110,6110,0
20240822,180400,246679890,6110,6110,6110,6110,0
20240822,180300,246679890,6110,6110,6110,6110,0
20240822,180200,246679890,6110,6110,6110,6110,0
20240822,180100,246679890,6110,6110,6110,6110,0
20240822,180000,246679890,6110,6110,6110,6110,0
20240822,175900,246679890,6110,6110,6110,6110,0
20240822,175800,246679890,6110,6110,6110,6110,0
20240822,175700,246679890,6110,6110,6110,6110,0
20240822,175600,246679890,6110,6110,6110,6110,0
20240822,175500,246679890,6110,6110,6110,6110,0
20240822,175400,246679890,6110,6110,6110,6110,0
20240822,175300,246679890,6110,6110,6110,6110,0
20240822,175200,246679890,6110,6110,6110,6110,1343
20240822,175100,246679890,6110,6110,6110,6110,0
20240822,175000,246679890,6110,6110,6110,6110,0
20240822,174900,246679890,6110,6110,6110,6110,0
20240822,174800,246679890,6110,6110,6110,6110,0
20240822,174700,246679890,6110,6110,6110,6110,0
20240822,174600,246679890,6110,6110,6110,6110,0
20240822,174500,246679890,6110,6110,6110,6110,0
20240822,174400,246679890,6110,6110,6110,6110,0
20240822,174300,246679890,6110,6110,6110,6110,0
20240822,174200,246679890,6110,6110,6110,6110,0
20240822,174100,246679890,6110,6110,6110,6110,0
20240822,174000,246679890,6110,6110,6110,6110,0
20240822,173900,246679890,6110,6110,6110,6110,0
20240822,173800,246679890,6110,6110,6110,6110,0
20240822,173700,246679890,6110,6110,6110,6110,0
20240822,173600,246679890,6110,6110,6110,6110,0
20240822,173500,246679890,6110,6110,6110,6110,0
20240822,173400,246679890,6110,6110,6110,6110,0
20240822,173300,246679890,6110,6110,6110,6110,0
20240822,173200,246679890,6110,6110,6110,6110,0
20240822,173100,246679890,6110,6110,6110,6110,0
20240822,173000,246679890,6110,6110,6110,6110,0
20240822,172900,246679890,6110,6110,6110,6110,0
20240822,172800,246679890,6110,6110,6110,6110,0
20240822,172700,246679890,6110,6110,6110,6110,0
20240822,172600,246679890,6110,6110,6110,6110,0
20240822,172500,246679890,6110,6110,6110,6110,0
20240822,172400,246679890,6110,6110,6110,6110,0
20240822,172300,246679890,6110,6110,6110,6110,0
20240822,172200,246679890,6110,6110,6110,6110,1343
20240822,172100,246679890,6110,6110,6110,6110,0
20240822,172000,246679890,6110,6110,6110,6110,0
20240822,171900,246679890,6110,6110,6110,6110,0
20240822,171800,246679890,6110,6110,6110,6110,0
20240822,171700,246679890,6110,6110,6110,6110,0
20240822,171600,246679890,6110,6110,6110,6110,0
20240822,171500,246679890,6110,6110,6110,6110,0
20240822,171400,246679890,6110,6110,6110,6110,0
20240822,171300,246679890,6110,6110,6110,6110,0
20240822,171200,246679890,6110,6110,6110,6110,0
20240822,171100,246679890,6110,6110,6110,6110,0
20240822,171000,246679890,6110,6110,6110,6110,0
20240822,170900,246679890,6110,6110,6110,6110,0
20240822,170800,246679890,6110,6110,6110,6110,0
20240822,170700,246679890,6110,6110,6110,6110,0
20240822,170600,246679890,6110,6110,6110,6110,0
20240822,170500,246679890,6110,6110,6110,6110,0
20240822,170400,246679890,6110,6110,6110,6110,0
20240822,170300,246679890,6110,6110,6110,6110,0
20240822,170200,246679890,6110,6110,6110,6110,0
20240822,170100,246679890,6110,6110,6110,6110,0
20240822,170000,246679890,6110,6110,6110,6110,0
20240822,165900,246679890,6110,6110,6110,6110,0
20240822,165800,246679890,6110,6110,6110,6110,0
20240822,165700,246679890,6110,6110,6110,6110,0
20240822,165600,246679890,6110,6110,6110,6110,0
20240822,165500,246679890,6110,6110,6110,6110,0
20240822,165400,246679890,6110,6110,6110,6110,0
20240822,165300,246679890,6110,6110,6110,6110,0
20240822,165200,246679890,6110,6110,6110,6110,1343
20240822,165100,246679890,6110,6110,6110,6110,0
20240822,165000,246679890,6110,6110,6110,6110,0
20240822,164900,246679890,6110,6110,6110,6110,0
20240822,164800,246679890,6110,6110,6110,6110,0
20240822,164700,246679890,6110,6110,6110,6110,0
20240822,164600,246679890,6110,6110,6110,6110,0
20240822,164500,246679890,6110,6110,6110,6110,0
20240822,164400,246679890,6110,6110,6110,6110,0
20240822,164300,246679890,6110,6110,6110,6110,0
20240822,164200,246679890,6110,6110,6110,6110,0
20240822,164100,246679890,6110,6110,6110,6110,0
20240822,164000,246679890,6110,6110,6110,6110,0
20240822,163900,246679890,6110,6110,6110,6110,0
20240822,163800,246679890,6110,6110,6110,6110,0
20240822,163700,246679890,6110,6110,6110,6110,0
20240822,163600,246679890,6110,6110,6110,6110,0
20240822,163500,246679890,6110,6110,6110,6110,0
20240822,163400,246679890,6110,6110,6110,6110,0
20240822,163300,246679890,6110,6110,6110,6110,0
20240822,163200,246679890,6110,6110,6110,6110,0
20240822,163100,246679890,6110,6110,6110,6110,0
20240822,163000,246679890,6110,6110,6110,6110,0
20240822,162900,246679890,6110,6110,6110,6110,0
20240822,162800,246679890,6110,6110,6110,6110,0
20240822,162700,246679890,6110,6110,6110,6110,0
20240822,162600,246679890,6110,6110,6110,6110,0
20240822,162500,246679890,6110,6110,6110,6110,0
20240822,162400,246679890,6110,6110,6110,6110,0
20240822,162300,246679890,6110,6110,6110,6110,0
20240822,162200,246679890,6110,6110,6110,6110,1343
20240822,162100,246679890,6110,6110,6110,6110,0
20240822,162000,246679890,6110,6110,6110,6110,0
20240822,161900,246679890,6110,6110,6110,6110,0
20240822,161800,246679890,6110,6110,6110,6110,0
20240822,161700,246679890,6110,6110,6110,6110,0
20240822,161600,246679890,6110,6110,6110,6110,0
20240822,161500,246679890,6110,6110,6110,6110,0
20240822,161400,246679890,6110,6110,6110,6110,0
20240822,161300,246679890,6110,6110,6110,6110,0
20240822,161200,246679890,6110,6110,6110,6110,0
20240822,161100,246679890,6110,6110,6110,6110,0
20240822,161000,246679890,6110,6110,6110,6110,0
20240822,160900,246679890,6110,6110,6110,6110,0
20240822,160800,246679890,6110,6110,6110,6110,0
20240822,160700,246679890,6110,6110,6110,6110,0
20240822,160600,246679890,6110,6110,6110,6110,0
20240822,160500,246679890,6110,6110,6110,6110,0
20240822,160400,246679890,6110,6110,6110,6110,0
20240822,160300,246679890,6110,6110,6110,6110,0
20240822,160200,246679890,6110,6110,6110,6110,0
20240822,160100,246679890,6110,6110,6110,6110,0
20240822,160000,246679890,6110,6110,6110,6110,0
20240822,155900,246679890,6110,6110,6110,6110,0
20240822,155800,246679890,6110,6110,6110,6110,0
20240822,155700,246679890,6110,6110,6110,6110,0
20240822,155600,246679890,6110,6110,6110,6110,0
20240822,155500,246679890,6110,6110,6110,6110,0
20240822,155400,246679890,6110,6110,6110,6110,0
20240822,155300,246679890,6110,6110,6110,6110,0
20240822,155200,246679890,6110,6110,6110,6110,1343
20240822,155100,246679890,6110,6110,6110,6110,0
20240822,155000,246679890,6110,6110,6110,6110,0
20240822,154900,246679890,6110,6110,6110,6110,0
20240822,154800,246679890,6110,6110,6110,6110,0
20240822,154700,246679890,6110,6110,6110,6110,0
20240822,154600,246679890,6110,6110,6110,6110,0
20240822,154500,246679890,6110,6110,6110,6110,0
20240822,154400,246679890,6110,6110,6110,6110,0
20240822,154300,246679890,6110,6110,6110,6110,0
20240822,154200,246679890,6110,6110,6110,6110,0
20240822,154100,246679890,6110,6110,6110,6110,0
20240822,154000,246679890,6110,6110,6110,6110,0
20240822,153900,246679890,6110,6110,6110,6110,0
20240822,153800,246679890,6110,6110,6110,6110,0
20240822,153700,246679890,6110,6110,6110,6110,0
20240822,153600,246679890,6110,6110,6110,6110,0
20240822,153500,246679890,6110,6110,6110,6110,0
20240822,153400,246679890,6110,6110,6110,6110,0
20240822,153300,246679890,6110,6110,6110,6110,0
20240822,153200,246679890,6110,6110,6110,6110,0
20240822,153100,246679890,6110,6110,6110,6110,0
20240822,153000,246679890,6110,6110,6110,6110,1343
20240822,152900,238474160,6120,6120,6120,6120,0
20240822,152800,238474160,6120,6120,6120,6120,0
20240822,152700,238474160,6120,6120,6120,6120,0
20240822,152600,238474160,6120,6120,6120,6120,0
20240822,152500,238474160,6120,6120,6120,6120,0
20240822,152400,238474160,6120,6120,6120,6120,0
20240822,152300,238474160,6120,6120,6120,6120,0
20240822,152200,238474160,6120,6120,6120,6120,0
20240822,152100,238474160,6120,6120,6120,6120,0
20240822,152000,238474160,6120,6120,6120,6120,0
20240822,151900,238474160,6120,6130,6140,6120,32
20240822,151800,238278080,6120,6120,6130,6110,2537
20240822,151700,222773120,6110,6120,6120,6110,532
20240822,151600,219522580,6100,6090,6120,6090,68
20240822,151500,219107780,6090,6110,6120,6090,3061
20240822,151400,200437620,6120,6120,6120,6120,0
20240822,151300,200437620,6120,6120,6120,6120,0
20240822,151200,200437620,6120,6120,6120,6120,1
20240822,151100,200431500,6110,6110,6110,6110,21
20240822,151000,200303190,6120,6120,6120,6120,1
20240822,150900,200297070,6110,6120,6120,6110,3
20240822,150800,200278730,6110,6110,6110,6110,46
20240822,150700,199997670,6140,6140,6140,6140,0
20240822,150600,199997670,6140,6140,6140,6140,0
20240822,150500,199997670,6140,6110,6140,6110,623
20240822,150400,196188460,6120,6120,6120,6120,0
20240822,150300,196188460,6120,6120,6120,6120,0
20240822,150200,196188460,6120,6120,6120,6120,0
20240822,150100,196188460,6120,6120,6120,6120,32
20240822,150000,195992620,6120,6120,6120,6120,0
20240822,145900,195992620,6120,6120,6120,6120,0
20240822,145800,195992620,6120,6120,6120,6120,1
20240822,145700,195986500,6100,6120,6120,6100,175
20240822,145600,194918300,6110,6110,6110,6110,31
20240822,145500,194728890,6120,6120,6120,6120,16
20240822,145400,194630970,6110,6110,6110,6110,1
20240822,145300,194624860,6120,6120,6120,6110,22
20240822,145200,194490410,6110,6100,6110,6100,45
20240822,145100,194215900,6110,6120,6120,6100,104
20240822,145000,193581440,6100,6120,6120,6100,17
20240822,144900,193477490,6110,6110,6110,6110,2
20240822,144800,193465270,6120,6120,6120,6120,6
20240822,144700,193428550,6120,6110,6120,6100,883
20240822,144600,188035400,6110,6100,6110,6100,254
20240822,144500,186483470,6110,6100,6110,6100,202
20240822,144400,185251250,6110,6110,6120,6110,7
20240822,144300,185208470,6100,6110,6120,6100,407
20240822,144200,182723370,6120,6120,6120,6120,0
20240822,144100,182723370,6120,6120,6120,6120,100
20240822,144000,182111370,6120,6120,6120,6120,0
20240822,143900,182111370,6120,6110,6120,6110,896
20240822,143800,176636310,6120,6120,6120,6120,11
20240822,143700,176568990,6120,6120,6120,6120,0
20240822,143600,176568990,6120,6120,6120,6120,0
20240822,143500,176568990,6120,6130,6130,6120,78
20240822,143400,176091620,6140,6140,6140,6140,0
20240822,143300,176091620,6140,6140,6140,6140,0
20240822,143200,176091620,6140,6140,6140,6140,0
20240822,143100,176091620,6140,6140,6140,6140,0
20240822,143000,176091620,6140,6140,6140,6140,2
20240822,142900,176079340,6150,6150,6150,6150,0
20240822,142800,176079340,6150,6150,6150,6150,0
20240822,142700,176079340,6150,6150,6150,6150,0
20240822,142600,176079340,6150,6150,6150,6150,0
20240822,142500,176079340,6150,6150,6150,6150,0
20240822,142400,176079340,6150,6150,6150,6150,0
20240822,142300,176079340,6150,6150,6150,6150,0
20240822,142200,176079340,6150,6150,6150,6150,0
20240822,142100,176079340,6150,6150,6150,6150,0
20240822,142000,176079340,6150,6150,6150,6150,0
20240822,141900,176079340,6150,6150,6150,6150,0
20240822,141800,176079340,6150,6150,6150,6150,0
20240822,141700,176079340,6150,6150,6150,6150,0
20240822,141600,176079340,6150,6150,6150,6150,0
20240822,141500,176079340,6150,6150,6150,6150,0
20240822,141400,176079340,6150,6150,6150,6150,0
20240822,141300,176079340,6150,6150,6150,6150,0
20240822,141200,176079340,6150,6150,6150,6150,0
20240822,141100,176079340,6150,6150,6150,6150,10
20240822,141000,176017840,6110,6150,6150,6110,233
20240822,140900,174591710,6150,6150,6150,6150,1
20240822,140800,174585560,6130,6130,6130,6130,11
20240822,140700,174518130,6150,6150,6150,6150,0
20240822,140600,174518130,6150,6150,6150,6130,123
20240822,140500,173763940,6150,6150,6150,6150,0
20240822,140400,173763940,6150,6140,6150,6140,13
20240822,140300,173684040,6150,6130,6150,6130,2
20240822,140200,173671760,6140,6140,6140,6140,0
20240822,140100,173671760,6140,6140,6150,6140,97
20240822,140000,173075940,6140,6140,6140,6140,10
20240822,135900,173014540,6140,6150,6150,6140,55
20240822,135800,172676340,6140,6140,6140,6140,74
20240822,135700,172221980,6140,6140,6140,6140,0
20240822,135600,172221980,6140,6130,6140,6130,102
20240822,135500,171596700,6130,6130,6130,6130,1
20240822,135400,171590570,6120,6120,6120,6120,0
20240822,135300,171590570,6120,6120,6120,6120,2
20240822,135200,171578330,6130,6130,6130,6130,0
20240822,135100,171578330,6130,6130,6130,6130,0
20240822,135000,171578330,6130,6120,6130,6120,16
20240822,134900,171480400,6120,6120,6120,6120,5
20240822,134800,171449800,6130,6120,6130,6120,2
20240822,134700,171437550,6130,6130,6130,6130,0
20240822,134600,171437550,6130,6130,6130,6130,120
20240822,134500,170701950,6130,6130,6130,6130,0
20240822,134400,170701950,6130,6130,6130,6130,0
20240822,134300,170701950,6130,6130,6130,6130,0
20240822,134200,170701950,6130,6130,6130,6130,13
20240822,134100,170622260,6120,6120,6120,6120,10
20240822,134000,170561060,6130,6130,6130,6130,0
20240822,133900,170561060,6130,6130,6130,6130,0
20240822,133800,170561060,6130,6130,6130,6130,1
20240822,133700,170554930,6110,6120,6120,6110,76
20240822,133600,170090470,6120,6120,6120,6120,0
20240822,133500,170090470,6120,6110,6120,6110,11
20240822,133400,170023250,6120,6120,6120,6120,7
20240822,133300,169980410,6120,6110,6120,6110,2
20240822,133200,169968180,6120,6120,6120,6120,5
20240822,133100,169937580,6120,6120,6120,6120,10
20240822,133000,169876380,6130,6130,6130,6130,1
20240822,132900,169870250,6120,6120,6120,6120,0
20240822,132800,169870250,6120,6120,6120,6120,0
20240822,132700,169870250,6120,6120,6120,6120,0
20240822,132600,169870250,6120,6120,6120,6120,8
20240822,132500,169821290,6130,6130,6130,6130,0
20240822,132400,169821290,6130,6130,6130,6130,6
20240822,132300,169784510,6130,6130,6130,6130,0
20240822,132200,169784510,6130,6130,6130,6130,1
20240822,132100,169778380,6140,6140,6140,6140,1
20240822,132000,169772240,6130,6130,6130,6130,102
20240822,131900,169146980,6120,6120,6120,6120,2
20240822,131800,169134740,6140,6140,6140,6140,0
20240822,131700,169134740,6140,6140,6140,6140,0
20240822,131600,169134740,6140,6140,6140,6140,0
20240822,131500,169134740,6140,6140,6140,6140,0
20240822,131400,169134740,6140,6140,6140,6140,0
20240822,131300,169134740,6140,6140,6140,6140,0
20240822,131200,169134740,6140,6140,6140,6140,0
20240822,131100,169134740,6140,6140,6140,6140,0
20240822,131000,169134740,6140,6130,6140,6130,13
20240822,130900,169055040,6130,6130,6130,6130,0
20240822,130800,169055040,6130,6130,6130,6130,51
20240822,130700,168742410,6130,6130,6130,6130,0
20240822,130600,168742410,6130,6130,6130,6130,0
20240822,130500,168742410,6130,6130,6130,6130,0
20240822,130400,168742410,6130,6130,6130,6130,50
20240822,130300,168435910,6130,6130,6130,6130,0
20240822,130200,168435910,6130,6120,6130,6120,101
20240822,130100,167817780,6120,6120,6120,6120,0
20240822,130000,167817780,6120,6120,6120,6120,1
20240822,125900,167811660,6110,6110,6110,6110,91
20240822,125800,167255650,6110,6110,6110,6110,22
20240822,125700,167121230,6120,6120,6120,6120,1
20240822,125600,167115110,6110,6110,6110,6110,694
20240822,125500,162874770,6110,6100,6110,6100,207
20240822,125400,161612060,6110,6110,6110,6110,0
20240822,125300,161612060,6110,6100,6110,6100,131
20240822,125200,160812940,6110,6100,6110,6100,24
20240822,125100,160666510,6110,6100,6110,6100,365
20240822,125000,158439800,6100,6110,6110,6100,1126
20240822,124900,151570880,6130,6130,6130,6130,0
20240822,124800,151570880,6130,6130,6130,6130,0
20240822,124700,151570880,6130,6110,6130,6110,108
20240822,124600,150910980,6110,6110,6110,6100,558
20240822,124500,147505230,6110,6120,6120,6110,1170
20240822,124400,140356480,6130,6130,6130,6130,0
20240822,124300,140356480,6130,6130,6130,6120,3
20240822,124200,140338100,6110,6120,6140,6110,9
20240822,124100,140282990,6120,6130,6140,6110,16
20240822,124000,140185000,6110,6140,6140,6110,1307
20240822,123900,132188160,6140,6140,6140,6140,1
20240822,123800,132182020,6120,6130,6130,6120,20
20240822,123700,132059460,6150,6150,6150,6150,0
20240822,123600,132059460,6150,6150,6150,6150,16
20240822,123500,131961060,6150,6150,6150,6120,3
20240822,123400,131942640,6150,6130,6150,6130,31
20240822,123300,131752590,6130,6130,6130,6130,0
20240822,123200,131752590,6130,6130,6130,6130,166
20240822,123100,130735010,6150,6150,6150,6150,0
20240822,123000,130735010,6150,6150,6150,6150,0
20240822,122900,130735010,6150,6150,6150,6150,0
20240822,122800,130735010,6150,6150,6150,6150,0
20240822,122700,130735010,6150,6150,6150,6150,0
20240822,122600,130735010,6150,6150,6150,6130,101
20240822,122500,130113880,6120,6150,6150,6120,35
20240822,122400,129898750,6120,6120,6120,6120,0
20240822,122300,129898750,6120,6120,6120,6120,100
20240822,122200,129286750,6150,6150,6150,6150,0
20240822,122100,129286750,6150,6150,6150,6150,0
20240822,122000,129286750,6150,6150,6150,6150,0
20240822,121900,129286750,6150,6150,6150,6150,0
20240822,121800,129286750,6150,6150,6150,6120,3
20240822,121700,129268330,6150,6150,6150,6150,0
20240822,121600,129268330,6150,6150,6150,6150,0
20240822,121500,129268330,6150,6150,6150,6150,1
20240822,121400,129262180,6120,6130,6130,6120,1118
20240822,121300,122414880,6140,6140,6140,6140,0
20240822,121200,122414880,6140,6140,6140,6140,100
20240822,121100,121800880,6150,6150,6150,6150,0
20240822,121000,121800880,6150,6150,6150,6150,0
20240822,120900,121800880,6150,6150,6150,6150,0
20240822,120800,121800880,6150,6140,6150,6130,174
20240822,120700,120732850,6150,6150,6150,6150,0
20240822,120600,120732850,6150,6150,6150,6150,0
20240822,120500,120732850,6150,6150,6150,6150,0
20240822,120400,120732850,6150,6150,6150,6150,11
20240822,120300,120665200,6150,6150,6150,6150,0
20240822,120200,120665200,6150,6150,6150,6150,5
20240822,120100,120634450,6150,6150,6150,6150,2
20240822,120000,120622150,6150,6150,6150,6150,0
20240822,115900,120622150,6150,6150,6150,6150,0
20240822,115800,120622150,6150,6150,6150,6150,0
20240822,115700,120622150,6150,6150,6150,6150,6
20240822,115600,120585250,6150,6150,6150,6150,0
20240822,115500,120585250,6150,6150,6150,6150,100
20240822,115400,119970250,6160,6160,6160,6160,0
20240822,115300,119970250,6160,6160,6160,6160,0
20240822,115200,119970250,6160,6160,6160,6160,0
20240822,115100,119970250,6160,6160,6160,6160,0
20240822,115000,119970250,6160,6160,6160,6160,0
20240822,114900,119970250,6160,6160,6160,6160,0
20240822,114800,119970250,6160,6160,6160,6160,51
20240822,114700,119656090,6150,6150,6150,6150,96
20240822,114600,119065690,6140,6140,6140,6140,100
20240822,114500,118451690,6150,6150,6150,6150,0
20240822,114400,118451690,6150,6150,6150,6150,1
20240822,114300,118445540,6140,6140,6140,6140,0
20240822,114200,118445540,6140,6140,6140,6140,59
20240822,114100,118083280,6140,6140,6140,6140,19
20240822,114000,117966620,6140,6140,6140,6140,1
20240822,113900,117960480,6130,6130,6130,6130,150
20240822,113800,117040980,6150,6150,6150,6150,0
20240822,113700,117040980,6150,6150,6150,6150,0
20240822,113600,117040980,6150,6150,6150,6150,110
20240822,113500,116364480,6150,6150,6150,6150,1
20240822,113400,116358330,6150,6130,6150,6120,454
20240822,113300,113578330,6130,6140,6140,6130,500
20240822,113200,110512400,6170,6170,6170,6170,1
20240822,113100,110506230,6140,6140,6140,6140,25
20240822,113000,110352730,6150,6150,6150,6150,1
20240822,112900,110346580,6170,6170,6170,6170,1
20240822,112800,110340410,6140,6150,6170,6140,563
20240822,112700,106883520,6150,6150,6150,6150,2
20240822,112600,106871220,6180,6180,6180,6150,116
20240822,112500,106157760,6160,6180,6180,6160,8
20240822,112400,106108400,6160,6160,6180,6160,15
20240822,112300,106015900,6140,6150,6180,6140,755
20240822,112200,101375020,6180,6180,6180,6180,0
20240822,112100,101375020,6180,6180,6180,6180,1
20240822,112000,101368840,6160,6160,6160,6160,34
20240822,111900,101159400,6180,6180,6180,6160,8
20240822,111800,101110080,6170,6160,6170,6160,9
20240822,111700,101054620,6150,6170,6170,6150,499
20240822,111600,97982640,6180,6180,6180,6180,0
20240822,111500,97982640,6180,6180,6180,6180,0
20240822,111400,97982640,6180,6180,6180,6180,0
20240822,111300,97982640,6180,6170,6180,6170,10
20240822,111200,97920920,6180,6170,6180,6170,2
20240822,111100,97908570,6180,6170,6180,6170,3
20240822,111000,97890050,6170,6180,6190,6170,337
20240822,110900,95809710,6190,6190,6190,6190,0
20240822,110800,95809710,6190,6190,6190,6190,2
20240822,110700,95797330,6180,6190,6190,6170,10
20240822,110600,95735530,6190,6190,6190,6190,0
20240822,110500,95735530,6190,6190,6190,6190,2
20240822,110400,95723150,6180,6180,6180,6180,1
20240822,110300,95716970,6190,6190,6190,6170,13
20240822,110200,95636530,6190,6190,6190,6190,10
20240822,110100,95574630,6190,6190,6190,6190,0
20240822,110000,95574630,6190,6190,6190,6190,0
20240822,105900,95574630,6190,6180,6190,6180,56
20240822,105800,95228540,6180,6180,6180,6180,0
20240822,105700,95228540,6180,6180,6180,6180,1
20240822,105600,95222360,6170,6170,6180,6170,38
20240822,105500,94987800,6170,6160,6170,6160,2
20240822,105400,94975470,6160,6170,6180,6160,108
20240822,105300,94310070,6180,6180,6180,6180,100
20240822,105200,93692070,6180,6180,6180,6180,0
20240822,105100,93692070,6180,6180,6180,6180,0
20240822,105000,93692070,6180,6180,6180,6160,219
20240822,104900,92342990,6190,6160,6190,6160,166
20240822,104800,91320400,6190,6160,6190,6160,36
20240822,104700,91098610,6190,6190,6190,6190,0
20240822,104600,91098610,6190,6190,6190,6190,0
20240822,104500,91098610,6190,6170,6190,6170,113
20240822,104400,90401380,6190,6190,6190,6190,15
20240822,104300,90308530,6180,6180,6180,6180,0
20240822,104200,90308530,6180,6190,6190,6180,11
20240822,104100,90240540,6170,6180,6190,6170,293
20240822,104000,88427020,6180,6180,6180,6170,107
20240822,103900,87766620,6190,6190,6190,6190,0
20240822,103800,87766620,6190,6190,6190,6190,4
20240822,103700,87741860,6190,6180,6190,6170,690
20240822,103600,83479630,6190,6180,6190,6180,3
20240822,103500,83461080,6190,6180,6190,6180,10
20240822,103400,83399200,6190,6190,6190,6190,20
20240822,103300,83275400,6190,6190,6190,6190,0
20240822,103200,83275400,6190,6190,6190,6190,0
20240822,103100,83275400,6190,6190,6190,6190,0
20240822,103000,83275400,6190,6180,6190,6180,2
20240822,102900,83263030,6190,6180,6190,6180,2
20240822,102800,83250660,6190,6180,6190,6160,1454
20240822,102700,74279310,6180,6180,6180,6180,1
20240822,102600,74273130,6170,6180,6180,6170,75
20240822,102500,73810360,6180,6180,6180,6180,0
20240822,102400,73810360,6180,6180,6180,6180,3
20240822,102300,73791820,6190,6190,6190,6190,0
20240822,102200,73791820,6190,6190,6190,6190,3
20240822,102100,73773250,6190,6190,6190,6190,0
20240822,102000,73773250,6190,6180,6190,6180,4
20240822,101900,73748520,6190,6190,6190,6190,0
20240822,101800,73748520,6190,6190,6190,6190,0
20240822,101700,73748520,6190,6190,6190,6190,20
20240822,101600,73624720,6200,6200,6200,6200,0
20240822,101500,73624720,6200,6200,6200,6200,0
20240822,101400,73624720,6200,6200,6200,6200,0
20240822,101300,73624720,6200,6200,6200,6200,0
20240822,101200,73624720,6200,6200,6200,6200,0
20240822,101100,73624720,6200,6200,6200,6200,0
20240822,101000,73624720,6200,6200,6200,6200,1
20240822,100900,73618520,6160,6210,6210,6160,521
20240822,100800,70397480,6210,6210,6210,6210,1
20240822,100700,70391270,6190,6210,6210,6190,2
20240822,100600,70378870,6210,6200,6210,6190,57
20240822,100500,70025760,6200,6200,6200,6200,3
20240822,100400,70007160,6200,6200,6200,6200,0
20240822,100300,70007160,6200,6200,6200,6200,1
20240822,100200,70000960,6190,6210,6210,6190,209
20240822,100100,68707200,6190,6210,6210,6190,4
20240822,100000,68682400,6210,6210,6210,6190,6
20240822,095900,68645170,6190,6210,6210,6190,2
20240822,095800,68632770,6210,6210,6210,6210,70
20240822,095700,68198070,6210,6200,6210,6200,195
20240822,095600,66987140,6210,6210,6210,6210,10
20240822,095500,66925040,6210,6210,6210,6210,0
20240822,095400,66925040,6210,6210,6210,6190,54
20240822,095300,66589720,6210,6210,6210,6210,0
20240822,095200,66589720,6210,6210,6210,6210,1
20240822,095100,66583510,6190,6190,6190,6190,268
20240822,095000,64924590,6210,6210,6210,6210,0
20240822,094900,64924590,6210,6210,6210,6190,28
20240822,094800,64751230,6200,6200,6200,6200,22
20240822,094700,64614830,6220,6210,6220,6210,100
20240822,094600,63993300,6210,6210,6210,6210,40
20240822,094500,63744900,6210,6210,6210,6210,216
20240822,094400,62403540,6210,6210,6210,6210,15
20240822,094300,62310390,6210,6210,6210,6210,4
20240822,094200,62285550,6210,6190,6210,6190,215
20240822,094100,60953880,6210,6190,6210,6190,960
20240822,094000,55011460,6230,6210,6230,6210,512
20240822,093900,51831910,6210,6190,6210,6190,102
20240822,093800,51200090,6210,6190,6210,6190,219
20240822,093700,49842750,6190,6180,6190,6150,1554
20240822,093600,40240400,6180,6180,6180,6180,2
20240822,093500,40228040,6180,6180,6180,6180,8
20240822,093400,40178600,6180,6180,6180,6180,1
20240822,093300,40172420,6150,6160,6180,6150,889
20240822,093200,34699960,6180,6170,6180,6170,52
20240822,093100,34379110,6190,6190,6190,6190,0
20240822,093000,34379110,6190,6190,6190,6190,0
20240822,092900,34379110,6190,6190,6190,6190,1
20240822,092800,34372920,6200,6200,6200,6200,0
20240822,092700,34372920,6200,6180,6200,6160,683
20240822,092600,30158600,6200,6200,6200,6200,0
20240822,092500,30158600,6200,6200,6200,6200,0
20240822,092400,30158600,6200,6200,6200,6200,0
20240822,092300,30158600,6200,6200,6200,6200,131
20240822,092200,29346400,6210,6210,6210,6210,0
20240822,092100,29346400,6210,6210,6210,6210,1
20240822,092000,29340190,6210,6210,6210,6210,1
20240822,091900,29333980,6200,6200,6200,6200,100
20240822,091800,28713980,6200,6200,6200,6180,4
20240822,091700,28689200,6200,6200,6210,6200,41
20240822,091600,28434990,6170,6200,6200,6170,2
20240822,091500,28422620,6210,6210,6210,6210,291
20240822,091400,26615510,6170,6220,6220,6170,3
20240822,091300,26596910,6170,6200,6200,6170,1316
20240822,091200,18477130,6230,6230,6230,6230,0
20240822,091100,18477130,6230,6220,6230,6160,599
20240822,091000,14767520,6200,6200,6200,6200,193
20240822,090900,13570920,6220,6220,6220,6200,13
20240822,090800,13490160,6220,6220,6220,6220,66
20240822,090700,13079640,6230,6230,6230,6230,0
20240822,090600,13079640,6230,6220,6240,6190,244
20240822,090500,11561900,6220,6220,6220,6220,0
20240822,090400,11561900,6220,6220,6220,6190,3
20240822,090300,11543270,6220,6190,6220,6190,601
20240822,090200,7811600,6200,6200,6200,6190,231
20240822,090100,6379500,6200,6170,6200,6160,931
20240822,090000,635540,6200,6170,6200,6170,103