KissMeData/153710/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,202200,53610220,6040,6040,6040,6040,230
20240819,202100,53610220,6040,6040,6040,6040,0
20240819,202000,53610220,6040,6040,6040,6040,0
20240819,201900,53610220,6040,6040,6040,6040,0
20240819,201800,53610220,6040,6040,6040,6040,0
20240819,201700,53610220,6040,6040,6040,6040,0
20240819,201600,53610220,6040,6040,6040,6040,0
20240819,201500,53610220,6040,6040,6040,6040,0
20240819,201400,53610220,6040,6040,6040,6040,0
20240819,201300,53610220,6040,6040,6040,6040,0
20240819,201200,53610220,6040,6040,6040,6040,0
20240819,201100,53610220,6040,6040,6040,6040,0
20240819,201000,53610220,6040,6040,6040,6040,0
20240819,200900,53610220,6040,6040,6040,6040,0
20240819,200800,53610220,6040,6040,6040,6040,0
20240819,200700,53610220,6040,6040,6040,6040,0
20240819,200600,53610220,6040,6040,6040,6040,0
20240819,200500,53610220,6040,6040,6040,6040,0
20240819,200400,53610220,6040,6040,6040,6040,0
20240819,200300,53610220,6040,6040,6040,6040,0
20240819,200200,53610220,6040,6040,6040,6040,0
20240819,200100,53610220,6040,6040,6040,6040,0
20240819,200000,53610220,6040,6040,6040,6040,0
20240819,195900,53610220,6040,6040,6040,6040,0
20240819,195800,53610220,6040,6040,6040,6040,0
20240819,195700,53610220,6040,6040,6040,6040,0
20240819,195600,53610220,6040,6040,6040,6040,0
20240819,195500,53610220,6040,6040,6040,6040,0
20240819,195400,53610220,6040,6040,6040,6040,0
20240819,195300,53610220,6040,6040,6040,6040,0
20240819,195200,53610220,6040,6040,6040,6040,230
20240819,195100,53610220,6040,6040,6040,6040,0
20240819,195000,53610220,6040,6040,6040,6040,0
20240819,194900,53610220,6040,6040,6040,6040,0
20240819,194800,53610220,6040,6040,6040,6040,0
20240819,194700,53610220,6040,6040,6040,6040,0
20240819,194600,53610220,6040,6040,6040,6040,0
20240819,194500,53610220,6040,6040,6040,6040,0
20240819,194400,53610220,6040,6040,6040,6040,0
20240819,194300,53610220,6040,6040,6040,6040,0
20240819,194200,53610220,6040,6040,6040,6040,0
20240819,194100,53610220,6040,6040,6040,6040,0
20240819,194000,53610220,6040,6040,6040,6040,0
20240819,193900,53610220,6040,6040,6040,6040,0
20240819,193800,53610220,6040,6040,6040,6040,0
20240819,193700,53610220,6040,6040,6040,6040,0
20240819,193600,53610220,6040,6040,6040,6040,0
20240819,193500,53610220,6040,6040,6040,6040,0
20240819,193400,53610220,6040,6040,6040,6040,0
20240819,193300,53610220,6040,6040,6040,6040,0
20240819,193200,53610220,6040,6040,6040,6040,0
20240819,193100,53610220,6040,6040,6040,6040,0
20240819,193000,53610220,6040,6040,6040,6040,0
20240819,192900,53610220,6040,6040,6040,6040,0
20240819,192800,53610220,6040,6040,6040,6040,0
20240819,192700,53610220,6040,6040,6040,6040,0
20240819,192600,53610220,6040,6040,6040,6040,0
20240819,192500,53610220,6040,6040,6040,6040,0
20240819,192400,53610220,6040,6040,6040,6040,0
20240819,192300,53610220,6040,6040,6040,6040,0
20240819,192200,53610220,6040,6040,6040,6040,230
20240819,192100,53610220,6040,6040,6040,6040,0
20240819,192000,53610220,6040,6040,6040,6040,0
20240819,191900,53610220,6040,6040,6040,6040,0
20240819,191800,53610220,6040,6040,6040,6040,0
20240819,191700,53610220,6040,6040,6040,6040,0
20240819,191600,53610220,6040,6040,6040,6040,0
20240819,191500,53610220,6040,6040,6040,6040,0
20240819,191400,53610220,6040,6040,6040,6040,0
20240819,191300,53610220,6040,6040,6040,6040,0
20240819,191200,53610220,6040,6040,6040,6040,0
20240819,191100,53610220,6040,6040,6040,6040,0
20240819,191000,53610220,6040,6040,6040,6040,0
20240819,190900,53610220,6040,6040,6040,6040,0
20240819,190800,53610220,6040,6040,6040,6040,0
20240819,190700,53610220,6040,6040,6040,6040,0
20240819,190600,53610220,6040,6040,6040,6040,0
20240819,190500,53610220,6040,6040,6040,6040,0
20240819,190400,53610220,6040,6040,6040,6040,0
20240819,190300,53610220,6040,6040,6040,6040,0
20240819,190200,53610220,6040,6040,6040,6040,0
20240819,190100,53610220,6040,6040,6040,6040,0
20240819,190000,53610220,6040,6040,6040,6040,0
20240819,185900,53610220,6040,6040,6040,6040,0
20240819,185800,53610220,6040,6040,6040,6040,0
20240819,185700,53610220,6040,6040,6040,6040,0
20240819,185600,53610220,6040,6040,6040,6040,0
20240819,185500,53610220,6040,6040,6040,6040,0
20240819,185400,53610220,6040,6040,6040,6040,0
20240819,185300,53610220,6040,6040,6040,6040,0
20240819,185200,53610220,6040,6040,6040,6040,230
20240819,185100,53610220,6040,6040,6040,6040,0
20240819,185000,53610220,6040,6040,6040,6040,0
20240819,184900,53610220,6040,6040,6040,6040,0
20240819,184800,53610220,6040,6040,6040,6040,0
20240819,184700,53610220,6040,6040,6040,6040,0
20240819,184600,53610220,6040,6040,6040,6040,0
20240819,184500,53610220,6040,6040,6040,6040,0
20240819,184400,53610220,6040,6040,6040,6040,0
20240819,184300,53610220,6040,6040,6040,6040,0
20240819,184200,53610220,6040,6040,6040,6040,0
20240819,184100,53610220,6040,6040,6040,6040,0
20240819,184000,53610220,6040,6040,6040,6040,0
20240819,183900,53610220,6040,6040,6040,6040,0
20240819,183800,53610220,6040,6040,6040,6040,0
20240819,183700,53610220,6040,6040,6040,6040,0
20240819,183600,53610220,6040,6040,6040,6040,0
20240819,183500,53610220,6040,6040,6040,6040,0
20240819,183400,53610220,6040,6040,6040,6040,0
20240819,183300,53610220,6040,6040,6040,6040,0
20240819,183200,53610220,6040,6040,6040,6040,0
20240819,183100,53610220,6040,6040,6040,6040,0
20240819,183000,53610220,6040,6040,6040,6040,0
20240819,182900,53610220,6040,6040,6040,6040,0
20240819,182800,53610220,6040,6040,6040,6040,0
20240819,182700,53610220,6040,6040,6040,6040,0
20240819,182600,53610220,6040,6040,6040,6040,0
20240819,182500,53610220,6040,6040,6040,6040,0
20240819,182400,53610220,6040,6040,6040,6040,0
20240819,182300,53610220,6040,6040,6040,6040,0
20240819,182200,53610220,6040,6040,6040,6040,230
20240819,182100,53610220,6040,6040,6040,6040,0
20240819,182000,53610220,6040,6040,6040,6040,0
20240819,181900,53610220,6040,6040,6040,6040,0
20240819,181800,53610220,6040,6040,6040,6040,0
20240819,181700,53610220,6040,6040,6040,6040,0
20240819,181600,53610220,6040,6040,6040,6040,0
20240819,181500,53610220,6040,6040,6040,6040,0
20240819,181400,53610220,6040,6040,6040,6040,0
20240819,181300,53610220,6040,6040,6040,6040,0
20240819,181200,53610220,6040,6040,6040,6040,0
20240819,181100,53610220,6040,6040,6040,6040,0
20240819,181000,53610220,6040,6040,6040,6040,0
20240819,180900,53610220,6040,6040,6040,6040,0
20240819,180800,53610220,6040,6040,6040,6040,0
20240819,180700,53610220,6040,6040,6040,6040,0
20240819,180600,53610220,6040,6040,6040,6040,0
20240819,180500,53610220,6040,6040,6040,6040,0
20240819,180400,53610220,6040,6040,6040,6040,0
20240819,180300,53610220,6040,6040,6040,6040,0
20240819,180200,53610220,6040,6040,6040,6040,0
20240819,180100,53610220,6040,6040,6040,6040,0
20240819,180000,53610220,6040,6040,6040,6040,0
20240819,175900,53610220,6040,6040,6040,6040,0
20240819,175800,53610220,6040,6040,6040,6040,0
20240819,175700,53610220,6040,6040,6040,6040,0
20240819,175600,53610220,6040,6040,6040,6040,0
20240819,175500,53610220,6040,6040,6040,6040,0
20240819,175400,53610220,6040,6040,6040,6040,0
20240819,175300,53610220,6040,6040,6040,6040,0
20240819,175200,53610220,6040,6040,6040,6040,230
20240819,175100,53610220,6040,6040,6040,6040,0
20240819,175000,53610220,6040,6040,6040,6040,0
20240819,174900,53610220,6040,6040,6040,6040,0
20240819,174800,53610220,6040,6040,6040,6040,0
20240819,174700,53610220,6040,6040,6040,6040,0
20240819,174600,53610220,6040,6040,6040,6040,0
20240819,174500,53610220,6040,6040,6040,6040,0
20240819,174400,53610220,6040,6040,6040,6040,0
20240819,174300,53610220,6040,6040,6040,6040,0
20240819,174200,53610220,6040,6040,6040,6040,0
20240819,174100,53610220,6040,6040,6040,6040,0
20240819,174000,53610220,6040,6040,6040,6040,0
20240819,173900,53610220,6040,6040,6040,6040,0
20240819,173800,53610220,6040,6040,6040,6040,0
20240819,173700,53610220,6040,6040,6040,6040,0
20240819,173600,53610220,6040,6040,6040,6040,0
20240819,173500,53610220,6040,6040,6040,6040,0
20240819,173400,53610220,6040,6040,6040,6040,0
20240819,173300,53610220,6040,6040,6040,6040,0
20240819,173200,53610220,6040,6040,6040,6040,0
20240819,173100,53610220,6040,6040,6040,6040,0
20240819,173000,53610220,6040,6040,6040,6040,0
20240819,172900,53610220,6040,6040,6040,6040,0
20240819,172800,53610220,6040,6040,6040,6040,0
20240819,172700,53610220,6040,6040,6040,6040,0
20240819,172600,53610220,6040,6040,6040,6040,0
20240819,172500,53610220,6040,6040,6040,6040,0
20240819,172400,53610220,6040,6040,6040,6040,0
20240819,172300,53610220,6040,6040,6040,6040,0
20240819,172200,53610220,6040,6040,6040,6040,230
20240819,172100,53610220,6040,6040,6040,6040,0
20240819,172000,53610220,6040,6040,6040,6040,0
20240819,171900,53610220,6040,6040,6040,6040,0
20240819,171800,53610220,6040,6040,6040,6040,0
20240819,171700,53610220,6040,6040,6040,6040,0
20240819,171600,53610220,6040,6040,6040,6040,0
20240819,171500,53610220,6040,6040,6040,6040,0
20240819,171400,53610220,6040,6040,6040,6040,0
20240819,171300,53610220,6040,6040,6040,6040,0
20240819,171200,53610220,6040,6040,6040,6040,0
20240819,171100,53610220,6040,6040,6040,6040,0
20240819,171000,53610220,6040,6040,6040,6040,0
20240819,170900,53610220,6040,6040,6040,6040,0
20240819,170800,53610220,6040,6040,6040,6040,0
20240819,170700,53610220,6040,6040,6040,6040,0
20240819,170600,53610220,6040,6040,6040,6040,0
20240819,170500,53610220,6040,6040,6040,6040,0
20240819,170400,53610220,6040,6040,6040,6040,0
20240819,170300,53610220,6040,6040,6040,6040,0
20240819,170200,53610220,6040,6040,6040,6040,0
20240819,170100,53610220,6040,6040,6040,6040,0
20240819,170000,53610220,6040,6040,6040,6040,0
20240819,165900,53610220,6040,6040,6040,6040,0
20240819,165800,53610220,6040,6040,6040,6040,0
20240819,165700,53610220,6040,6040,6040,6040,0
20240819,165600,53610220,6040,6040,6040,6040,0
20240819,165500,53610220,6040,6040,6040,6040,0
20240819,165400,53610220,6040,6040,6040,6040,0
20240819,165300,53610220,6040,6040,6040,6040,0
20240819,165200,53610220,6040,6040,6040,6040,230
20240819,165100,53610220,6040,6040,6040,6040,0
20240819,165000,53610220,6040,6040,6040,6040,0
20240819,164900,53610220,6040,6040,6040,6040,0
20240819,164800,53610220,6040,6040,6040,6040,0
20240819,164700,53610220,6040,6040,6040,6040,0
20240819,164600,53610220,6040,6040,6040,6040,0
20240819,164500,53610220,6040,6040,6040,6040,0
20240819,164400,53610220,6040,6040,6040,6040,0
20240819,164300,53610220,6040,6040,6040,6040,0
20240819,164200,53610220,6040,6040,6040,6040,0
20240819,164100,53610220,6040,6040,6040,6040,0
20240819,164000,53610220,6040,6040,6040,6040,0
20240819,163900,53610220,6040,6040,6040,6040,0
20240819,163800,53610220,6040,6040,6040,6040,0
20240819,163700,53610220,6040,6040,6040,6040,0
20240819,163600,53610220,6040,6040,6040,6040,0
20240819,163500,53610220,6040,6040,6040,6040,0
20240819,163400,53610220,6040,6040,6040,6040,0
20240819,163300,53610220,6040,6040,6040,6040,0
20240819,163200,53610220,6040,6040,6040,6040,0
20240819,163100,53610220,6040,6040,6040,6040,0
20240819,163000,53610220,6040,6040,6040,6040,0
20240819,162900,53610220,6040,6040,6040,6040,0
20240819,162800,53610220,6040,6040,6040,6040,0
20240819,162700,53610220,6040,6040,6040,6040,0
20240819,162600,53610220,6040,6040,6040,6040,0
20240819,162500,53610220,6040,6040,6040,6040,0
20240819,162400,53610220,6040,6040,6040,6040,0
20240819,162300,53610220,6040,6040,6040,6040,0
20240819,162200,53610220,6040,6040,6040,6040,230
20240819,162100,53610220,6040,6040,6040,6040,0
20240819,162000,53610220,6040,6040,6040,6040,0
20240819,161900,53610220,6040,6040,6040,6040,0
20240819,161800,53610220,6040,6040,6040,6040,0
20240819,161700,53610220,6040,6040,6040,6040,0
20240819,161600,53610220,6040,6040,6040,6040,0
20240819,161500,53610220,6040,6040,6040,6040,0
20240819,161400,53610220,6040,6040,6040,6040,0
20240819,161300,53610220,6040,6040,6040,6040,0
20240819,161200,53610220,6040,6040,6040,6040,0
20240819,161100,53610220,6040,6040,6040,6040,0
20240819,161000,53610220,6040,6040,6040,6040,0
20240819,160900,53610220,6040,6040,6040,6040,0
20240819,160800,53610220,6040,6040,6040,6040,0
20240819,160700,53610220,6040,6040,6040,6040,0
20240819,160600,53610220,6040,6040,6040,6040,0
20240819,160500,53610220,6040,6040,6040,6040,0
20240819,160400,53610220,6040,6040,6040,6040,0
20240819,160300,53610220,6040,6040,6040,6040,0
20240819,160200,53610220,6040,6040,6040,6040,0
20240819,160100,53610220,6040,6040,6040,6040,0
20240819,160000,53610220,6040,6040,6040,6040,0
20240819,155900,53610220,6040,6040,6040,6040,0
20240819,155800,53610220,6040,6040,6040,6040,0
20240819,155700,53610220,6040,6040,6040,6040,0
20240819,155600,53610220,6040,6040,6040,6040,0
20240819,155500,53610220,6040,6040,6040,6040,0
20240819,155400,53610220,6040,6040,6040,6040,0
20240819,155300,53610220,6040,6040,6040,6040,0
20240819,155200,53610220,6040,6040,6040,6040,230
20240819,155100,53610220,6040,6040,6040,6040,0
20240819,155000,53610220,6040,6040,6040,6040,0
20240819,154900,53610220,6040,6040,6040,6040,0
20240819,154800,53610220,6040,6040,6040,6040,0
20240819,154700,53610220,6040,6040,6040,6040,0
20240819,154600,53610220,6040,6040,6040,6040,0
20240819,154500,53610220,6040,6040,6040,6040,0
20240819,154400,53610220,6040,6040,6040,6040,0
20240819,154300,53610220,6040,6040,6040,6040,0
20240819,154200,53610220,6040,6040,6040,6040,0
20240819,154100,53610220,6040,6040,6040,6040,0
20240819,154000,53610220,6040,6040,6040,6040,0
20240819,153900,53610220,6040,6040,6040,6040,0
20240819,153800,53610220,6040,6040,6040,6040,0
20240819,153700,53610220,6040,6040,6040,6040,0
20240819,153600,53610220,6040,6040,6040,6040,0
20240819,153500,53610220,6040,6040,6040,6040,0
20240819,153400,53610220,6040,6040,6040,6040,0
20240819,153300,53610220,6040,6040,6040,6040,0
20240819,153200,53610220,6040,6040,6040,6040,0
20240819,153100,53610220,6040,6040,6040,6040,0
20240819,153000,53610220,6040,6040,6040,6040,230
20240819,152900,52221020,6010,6010,6010,6010,0
20240819,152800,52221020,6010,6010,6010,6010,0
20240819,152700,52221020,6010,6010,6010,6010,0
20240819,152600,52221020,6010,6010,6010,6010,0
20240819,152500,52221020,6010,6010,6010,6010,0
20240819,152400,52221020,6010,6010,6010,6010,0
20240819,152300,52221020,6010,6010,6010,6010,0
20240819,152200,52221020,6010,6010,6010,6010,0
20240819,152100,52221020,6010,6010,6010,6010,0
20240819,152000,52221020,6010,6010,6010,6010,0
20240819,151900,52221020,6010,6010,6010,6010,6
20240819,151800,52184960,5960,5960,5960,5960,45
20240819,151700,51916760,6010,6010,6010,6010,0
20240819,151600,51916760,6010,6010,6010,6010,10
20240819,151500,51856660,5960,5960,5960,5960,40
20240819,151400,51618260,6010,6010,6010,6010,0
20240819,151300,51618260,6010,6010,6010,6010,0
20240819,151200,51618260,6010,6010,6010,6010,0
20240819,151100,51618260,6010,6010,6010,6010,1
20240819,151000,51612250,5960,6010,6010,5960,55
20240819,150900,51283810,5980,5980,5980,5980,0
20240819,150800,51283810,5980,5980,5980,5980,0
20240819,150700,51283810,5980,5980,5980,5980,0
20240819,150600,51283810,5980,5980,5980,5980,0
20240819,150500,51283810,5980,5980,5980,5980,0
20240819,150400,51283810,5980,5980,5980,5980,0
20240819,150300,51283810,5980,5980,5980,5980,0
20240819,150200,51283810,5980,5990,5990,5980,155
20240819,150100,50356810,6000,6000,6000,6000,0
20240819,150000,50356810,6000,6000,6000,6000,0
20240819,145900,50356810,6000,6000,6000,6000,23
20240819,145800,50218810,6010,6010,6010,6010,0
20240819,145700,50218810,6010,6010,6010,6010,1
20240819,145600,50212800,6010,6010,6010,6010,0
20240819,145500,50212800,6010,6010,6010,6010,2
20240819,145400,50200780,6010,6010,6010,6010,0
20240819,145300,50200780,6010,6010,6010,6010,0
20240819,145200,50200780,6010,6010,6010,6010,0
20240819,145100,50200780,6010,6010,6010,6010,0
20240819,145000,50200780,6010,6010,6010,6010,0
20240819,144900,50200780,6010,6010,6010,6010,0
20240819,144800,50200780,6010,6010,6010,6010,0
20240819,144700,50200780,6010,6010,6010,6010,0
20240819,144600,50200780,6010,6010,6010,6010,0
20240819,144500,50200780,6010,6010,6010,6010,0
20240819,144400,50200780,6010,6010,6010,6010,0
20240819,144300,50200780,6010,6010,6010,6010,0
20240819,144200,50200780,6010,6010,6010,6010,0
20240819,144100,50200780,6010,6010,6010,6010,0
20240819,144000,50200780,6010,6010,6010,6010,0
20240819,143900,50200780,6010,6010,6010,6010,0
20240819,143800,50200780,6010,6010,6010,6010,0
20240819,143700,50200780,6010,6010,6010,6010,0
20240819,143600,50200780,6010,6010,6010,6010,0
20240819,143500,50200780,6010,6010,6010,6010,4
20240819,143400,50176740,6020,6020,6020,6020,0
20240819,143300,50176740,6020,6020,6020,6020,0
20240819,143200,50176740,6020,6020,6020,6020,0
20240819,143100,50176740,6020,6020,6020,6020,0
20240819,143000,50176740,6020,6020,6020,6020,0
20240819,142900,50176740,6020,6020,6020,6020,0
20240819,142800,50176740,6020,6020,6020,6020,0
20240819,142700,50176740,6020,6020,6020,6020,0
20240819,142600,50176740,6020,6020,6020,6020,0
20240819,142500,50176740,6020,6020,6020,6020,0
20240819,142400,50176740,6020,6020,6020,6020,0
20240819,142300,50176740,6020,6020,6020,6020,0
20240819,142200,50176740,6020,6020,6020,6020,0
20240819,142100,50176740,6020,6020,6020,6020,0
20240819,142000,50176740,6020,6020,6020,6020,0
20240819,141900,50176740,6020,6020,6020,6020,0
20240819,141800,50176740,6020,6020,6020,6020,0
20240819,141700,50176740,6020,6020,6020,6020,0
20240819,141600,50176740,6020,6020,6020,6020,0
20240819,141500,50176740,6020,6020,6020,6020,3
20240819,141400,50158680,6030,6030,6030,6030,0
20240819,141300,50158680,6030,6030,6030,6030,0
20240819,141200,50158680,6030,6030,6030,6030,0
20240819,141100,50158680,6030,6030,6030,6030,0
20240819,141000,50158680,6030,6030,6030,6030,0
20240819,140900,50158680,6030,6030,6030,6030,0
20240819,140800,50158680,6030,6030,6030,6030,0
20240819,140700,50158680,6030,6030,6030,6030,0
20240819,140600,50158680,6030,6030,6030,6030,0
20240819,140500,50158680,6030,6030,6030,6030,0
20240819,140400,50158680,6030,6030,6030,6030,0
20240819,140300,50158680,6030,6030,6030,6030,0
20240819,140200,50158680,6030,6030,6030,6030,0
20240819,140100,50158680,6030,6030,6030,6030,0
20240819,140000,50158680,6030,6030,6030,6030,0
20240819,135900,50158680,6030,6030,6030,6030,0
20240819,135800,50158680,6030,6030,6030,6030,0
20240819,135700,50158680,6030,6030,6030,6030,0
20240819,135600,50158680,6030,6030,6030,6030,0
20240819,135500,50158680,6030,6030,6030,6030,0
20240819,135400,50158680,6030,6030,6030,6030,0
20240819,135300,50158680,6030,6030,6030,6030,0
20240819,135200,50158680,6030,6030,6030,6030,0
20240819,135100,50158680,6030,6030,6030,6030,0
20240819,135000,50158680,6030,6030,6030,6030,0
20240819,134900,50158680,6030,6030,6030,6030,0
20240819,134800,50158680,6030,6030,6030,6030,0
20240819,134700,50158680,6030,6030,6030,6030,0
20240819,134600,50158680,6030,6030,6030,6030,0
20240819,134500,50158680,6030,6030,6030,6030,0
20240819,134400,50158680,6030,6030,6030,6030,0
20240819,134300,50158680,6030,6030,6030,6030,0
20240819,134200,50158680,6030,6030,6030,6030,0
20240819,134100,50158680,6030,6030,6030,6030,0
20240819,134000,50158680,6030,6030,6030,6030,15
20240819,133900,50068230,6010,6010,6010,6010,0
20240819,133800,50068230,6010,6010,6010,6010,0
20240819,133700,50068230,6010,6010,6010,6010,0
20240819,133600,50068230,6010,6010,6010,6010,0
20240819,133500,50068230,6010,6010,6010,6010,0
20240819,133400,50068230,6010,6030,6030,6010,130
20240819,133300,49286330,6030,6030,6030,6030,0
20240819,133200,49286330,6030,6030,6030,6030,0
20240819,133100,49286330,6030,6030,6030,6030,0
20240819,133000,49286330,6030,6030,6030,6030,0
20240819,132900,49286330,6030,6030,6030,6030,0
20240819,132800,49286330,6030,6030,6030,6030,0
20240819,132700,49286330,6030,6030,6030,6030,0
20240819,132600,49286330,6030,6030,6030,6030,0
20240819,132500,49286330,6030,6030,6030,6030,0
20240819,132400,49286330,6030,6030,6030,6030,0
20240819,132300,49286330,6030,6030,6030,6030,0
20240819,132200,49286330,6030,6030,6030,6030,0
20240819,132100,49286330,6030,6030,6030,6030,0
20240819,132000,49286330,6030,6030,6030,6030,0
20240819,131900,49286330,6030,6030,6030,6030,0
20240819,131800,49286330,6030,6030,6030,6030,0
20240819,131700,49286330,6030,6030,6030,6030,0
20240819,131600,49286330,6030,6030,6030,6030,0
20240819,131500,49286330,6030,6030,6030,6030,0
20240819,131400,49286330,6030,6030,6030,6030,0
20240819,131300,49286330,6030,6030,6030,6030,0
20240819,131200,49286330,6030,6030,6030,6030,1
20240819,131100,49280300,6000,6000,6000,6000,0
20240819,131000,49280300,6000,6000,6000,6000,0
20240819,130900,49280300,6000,6000,6000,6000,0
20240819,130800,49280300,6000,6000,6000,6000,0
20240819,130700,49280300,6000,6000,6000,6000,0
20240819,130600,49280300,6000,6000,6000,6000,0
20240819,130500,49280300,6000,6000,6000,6000,166
20240819,130400,48284300,6000,6000,6000,6000,0
20240819,130300,48284300,6000,6000,6000,6000,0
20240819,130200,48284300,6000,6000,6000,6000,0
20240819,130100,48284300,6000,6000,6000,6000,0
20240819,130000,48284300,6000,6000,6000,6000,0
20240819,125900,48284300,6000,6000,6000,6000,0
20240819,125800,48284300,6000,6000,6000,6000,0
20240819,125700,48284300,6000,6000,6000,6000,0
20240819,125600,48284300,6000,6000,6000,6000,0
20240819,125500,48284300,6000,6000,6000,6000,0
20240819,125400,48284300,6000,6000,6000,6000,0
20240819,125300,48284300,6000,6000,6000,6000,0
20240819,125200,48284300,6000,6000,6000,6000,0
20240819,125100,48284300,6000,6000,6000,6000,0
20240819,125000,48284300,6000,6000,6000,6000,0
20240819,124900,48284300,6000,6000,6000,6000,10
20240819,124800,48224300,6030,6010,6030,6010,3
20240819,124700,48206240,6000,6000,6000,6000,0
20240819,124600,48206240,6000,6000,6000,6000,9
20240819,124500,48152240,6000,6000,6000,6000,0
20240819,124400,48152240,6000,6000,6000,6000,85
20240819,124300,47642240,6000,6000,6000,6000,3
20240819,124200,47624240,5990,5990,5990,5990,0
20240819,124100,47624240,5990,5990,5990,5990,0
20240819,124000,47624240,5990,5990,5990,5990,0
20240819,123900,47624240,5990,5990,5990,5990,0
20240819,123800,47624240,5990,5990,5990,5990,0
20240819,123700,47624240,5990,5990,5990,5990,0
20240819,123600,47624240,5990,5990,5990,5990,0
20240819,123500,47624240,5990,5990,5990,5990,0
20240819,123400,47624240,5990,5990,5990,5990,0
20240819,123300,47624240,5990,5990,5990,5990,0
20240819,123200,47624240,5990,5990,5990,5990,0
20240819,123100,47624240,5990,5990,5990,5990,0
20240819,123000,47624240,5990,5990,5990,5990,0
20240819,122900,47624240,5990,5990,5990,5990,0
20240819,122800,47624240,5990,5990,5990,5990,0
20240819,122700,47624240,5990,5990,5990,5990,0
20240819,122600,47624240,5990,5990,5990,5990,0
20240819,122500,47624240,5990,5990,5990,5990,0
20240819,122400,47624240,5990,5990,5990,5990,0
20240819,122300,47624240,5990,5990,5990,5990,0
20240819,122200,47624240,5990,5990,5990,5990,0
20240819,122100,47624240,5990,5990,5990,5990,0
20240819,122000,47624240,5990,5990,5990,5990,0
20240819,121900,47624240,5990,5990,5990,5990,2
20240819,121800,47612260,6000,6000,6000,6000,0
20240819,121700,47612260,6000,6000,6000,6000,0
20240819,121600,47612260,6000,6000,6000,6000,0
20240819,121500,47612260,6000,6000,6000,6000,0
20240819,121400,47612260,6000,6000,6000,6000,0
20240819,121300,47612260,6000,6000,6000,6000,0
20240819,121200,47612260,6000,6000,6000,6000,0
20240819,121100,47612260,6000,6000,6000,6000,0
20240819,121000,47612260,6000,6000,6000,6000,0
20240819,120900,47612260,6000,6000,6000,6000,0
20240819,120800,47612260,6000,6000,6000,6000,0
20240819,120700,47612260,6000,6000,6000,6000,0
20240819,120600,47612260,6000,6000,6000,6000,0
20240819,120500,47612260,6000,6000,6000,6000,0
20240819,120400,47612260,6000,6000,6000,6000,0
20240819,120300,47612260,6000,6000,6000,6000,0
20240819,120200,47612260,6000,6000,6000,6000,0
20240819,120100,47612260,6000,6000,6000,6000,0
20240819,120000,47612260,6000,6000,6000,6000,0
20240819,115900,47612260,6000,6000,6000,6000,0
20240819,115800,47612260,6000,6000,6000,6000,0
20240819,115700,47612260,6000,6000,6000,6000,0
20240819,115600,47612260,6000,6000,6000,6000,0
20240819,115500,47612260,6000,5970,6000,5970,1500
20240819,115400,38626390,5970,5970,5970,5970,0
20240819,115300,38626390,5970,5970,5970,5970,1
20240819,115200,38620420,5970,5970,5970,5970,1
20240819,115100,38614450,5970,5970,5970,5970,0
20240819,115000,38614450,5970,5970,5970,5970,0
20240819,114900,38614450,5970,5970,5970,5970,0
20240819,114800,38614450,5970,5970,5970,5970,0
20240819,114700,38614450,5970,5970,5970,5970,0
20240819,114600,38614450,5970,5970,5970,5970,0
20240819,114500,38614450,5970,5970,5970,5970,1
20240819,114400,38608480,5950,5950,5950,5950,0
20240819,114300,38608480,5950,5950,5950,5950,44
20240819,114200,38346680,5960,5960,5960,5960,0
20240819,114100,38346680,5960,5960,5960,5960,2
20240819,114000,38334760,5970,5970,5970,5970,6
20240819,113900,38298940,5970,5970,5970,5970,0
20240819,113800,38298940,5970,5970,5970,5970,0
20240819,113700,38298940,5970,5970,5970,5970,0
20240819,113600,38298940,5970,5970,5970,5970,0
20240819,113500,38298940,5970,5970,5970,5970,0
20240819,113400,38298940,5970,5970,5970,5970,0
20240819,113300,38298940,5970,5970,5970,5970,2
20240819,113200,38287000,5980,5980,5980,5980,0
20240819,113100,38287000,5980,5980,5980,5980,0
20240819,113000,38287000,5980,5980,5980,5980,1
20240819,112900,38281020,5950,5950,5950,5950,0
20240819,112800,38281020,5950,5950,5950,5950,0
20240819,112700,38281020,5950,5970,5970,5950,868
20240819,112600,33114370,5980,5980,5980,5980,0
20240819,112500,33114370,5980,5980,5980,5980,0
20240819,112400,33114370,5980,5980,5980,5980,0
20240819,112300,33114370,5980,5980,5980,5980,0
20240819,112200,33114370,5980,5980,5980,5980,0
20240819,112100,33114370,5980,5980,5980,5980,0
20240819,112000,33114370,5980,5980,5980,5980,0
20240819,111900,33114370,5980,5980,5980,5980,0
20240819,111800,33114370,5980,5980,5980,5980,0
20240819,111700,33114370,5980,5980,5980,5980,1
20240819,111600,33108390,5970,5980,5980,5970,239
20240819,111500,31681170,5990,5990,5990,5990,0
20240819,111400,31681170,5990,5990,5990,5990,0
20240819,111300,31681170,5990,5990,5990,5990,0
20240819,111200,31681170,5990,5990,5990,5990,0
20240819,111100,31681170,5990,5990,5990,5990,0
20240819,111000,31681170,5990,5990,5990,5990,0
20240819,110900,31681170,5990,5990,5990,5990,0
20240819,110800,31681170,5990,5990,5990,5990,0
20240819,110700,31681170,5990,5990,5990,5990,0
20240819,110600,31681170,5990,5990,5990,5990,0
20240819,110500,31681170,5990,5990,5990,5990,1
20240819,110400,31675180,5970,5970,5970,5970,0
20240819,110300,31675180,5970,5970,5970,5970,0
20240819,110200,31675180,5970,5970,5970,5970,0
20240819,110100,31675180,5970,5980,5980,5970,100
20240819,110000,31077620,5980,5980,5980,5980,0
20240819,105900,31077620,5980,5980,5980,5980,0
20240819,105800,31077620,5980,5980,5980,5980,0
20240819,105700,31077620,5980,5980,5980,5980,0
20240819,105600,31077620,5980,5980,5980,5980,0
20240819,105500,31077620,5980,5980,5980,5980,0
20240819,105400,31077620,5980,5980,5980,5980,30
20240819,105300,30898220,5990,5990,5990,5990,0
20240819,105200,30898220,5990,5990,5990,5990,0
20240819,105100,30898220,5990,5990,5990,5990,0
20240819,105000,30898220,5990,5990,5990,5990,0
20240819,104900,30898220,5990,5990,5990,5990,0
20240819,104800,30898220,5990,5990,5990,5990,10
20240819,104700,30838320,5990,5990,5990,5990,0
20240819,104600,30838320,5990,5990,5990,5990,53
20240819,104500,30520850,6000,6000,6000,6000,0
20240819,104400,30520850,6000,6000,6000,6000,0
20240819,104300,30520850,6000,6000,6000,6000,0
20240819,104200,30520850,6000,6000,6000,6000,0
20240819,104100,30520850,6000,6000,6000,6000,0
20240819,104000,30520850,6000,6000,6000,6000,0
20240819,103900,30520850,6000,6000,6000,6000,0
20240819,103800,30520850,6000,6000,6000,6000,0
20240819,103700,30520850,6000,6000,6000,6000,0
20240819,103600,30520850,6000,6000,6000,6000,0
20240819,103500,30520850,6000,6000,6000,6000,0
20240819,103400,30520850,6000,6000,6000,6000,0
20240819,103300,30520850,6000,6000,6000,6000,0
20240819,103200,30520850,6000,6000,6000,6000,0
20240819,103100,30520850,6000,6000,6000,6000,0
20240819,103000,30520850,6000,6000,6000,6000,0
20240819,102900,30520850,6000,6000,6000,6000,0
20240819,102800,30520850,6000,6000,6000,6000,0
20240819,102700,30520850,6000,6000,6000,6000,10
20240819,102600,30460850,6000,6000,6000,6000,10
20240819,102500,30400850,6000,6000,6000,6000,0
20240819,102400,30400850,6000,6000,6000,6000,0
20240819,102300,30400850,6000,6000,6000,6000,0
20240819,102200,30400850,6000,6000,6000,6000,0
20240819,102100,30400850,6000,6000,6000,6000,0
20240819,102000,30400850,6000,6000,6000,6000,0
20240819,101900,30400850,6000,6000,6000,6000,0
20240819,101800,30400850,6000,6000,6000,6000,0
20240819,101700,30400850,6000,6000,6000,6000,10
20240819,101600,30340850,6000,6000,6000,6000,0
20240819,101500,30340850,6000,6000,6000,6000,1
20240819,101400,30334850,6000,6000,6000,6000,0
20240819,101300,30334850,6000,6000,6000,6000,223
20240819,101200,28996850,5980,5980,5980,5980,12
20240819,101100,28925090,6000,6000,6000,6000,0
20240819,101000,28925090,6000,6000,6000,6000,0
20240819,100900,28925090,6000,6000,6000,6000,0
20240819,100800,28925090,6000,6000,6000,6000,0
20240819,100700,28925090,6000,6000,6000,6000,0
20240819,100600,28925090,6000,6000,6000,6000,0
20240819,100500,28925090,6000,6000,6000,6000,0
20240819,100400,28925090,6000,6000,6000,6000,0
20240819,100300,28925090,6000,6000,6000,6000,2
20240819,100200,28913090,6000,6000,6000,6000,0
20240819,100100,28913090,6000,6000,6000,6000,0
20240819,100000,28913090,6000,5990,6000,5990,3549
20240819,095900,7623400,5990,5990,5990,5990,0
20240819,095800,7623400,5990,5990,5990,5990,0
20240819,095700,7623400,5990,5990,5990,5990,0
20240819,095600,7623400,5990,5990,5990,5990,3
20240819,095500,7605430,6000,6000,6000,6000,0
20240819,095400,7605430,6000,6000,6000,6000,0
20240819,095300,7605430,6000,6000,6000,6000,2
20240819,095200,7593430,6000,6000,6000,6000,1
20240819,095100,7587430,6000,6000,6000,6000,0
20240819,095000,7587430,6000,6000,6000,6000,5
20240819,094900,7557430,6000,6010,6010,6000,182
20240819,094800,6464430,6000,6000,6000,6000,263
20240819,094700,4886430,6000,6000,6000,6000,2
20240819,094600,4874430,6000,6000,6000,6000,166
20240819,094500,3878430,6000,6000,6000,6000,10
20240819,094400,3818430,6000,6000,6000,6000,0
20240819,094300,3818430,6000,6000,6000,6000,0
20240819,094200,3818430,6000,6010,6010,6000,500
20240819,094100,818200,6040,6040,6040,6040,0
20240819,094000,818200,6040,6040,6040,6040,0
20240819,093900,818200,6040,6040,6040,6040,0
20240819,093800,818200,6040,6040,6040,6040,0
20240819,093700,818200,6040,6040,6040,6040,0
20240819,093600,818200,6040,6040,6040,6040,0
20240819,093500,818200,6040,6040,6040,6040,0
20240819,093400,818200,6040,6040,6040,6040,0
20240819,093300,818200,6040,6040,6040,6040,0
20240819,093200,818200,6040,6040,6040,6040,0
20240819,093100,818200,6040,6040,6040,6040,0
20240819,093000,818200,6040,6040,6040,6040,0
20240819,092900,818200,6040,6040,6040,6040,0
20240819,092800,818200,6040,6040,6040,6040,0
20240819,092700,818200,6040,6040,6040,6040,0
20240819,092600,818200,6040,6040,6040,6040,0
20240819,092500,818200,6040,6040,6040,6040,0
20240819,092400,818200,6040,6040,6040,6040,0
20240819,092300,818200,6040,6040,6040,6040,0
20240819,092200,818200,6040,6040,6040,6040,0
20240819,092100,818200,6040,6040,6040,6040,0
20240819,092000,818200,6040,6040,6040,6040,0
20240819,091900,818200,6040,6040,6040,6040,0
20240819,091800,818200,6040,6040,6040,6040,0
20240819,091700,818200,6040,6040,6040,6040,0
20240819,091600,818200,6040,6040,6040,6040,0
20240819,091500,818200,6040,6040,6040,6040,0
20240819,091400,818200,6040,6040,6040,6040,30
20240819,091300,637000,6040,6040,6040,6040,0
20240819,091200,637000,6040,6040,6040,6040,0
20240819,091100,637000,6040,6040,6040,6040,0
20240819,091000,637000,6040,6040,6040,6040,0
20240819,090900,637000,6040,6040,6040,6040,0
20240819,090800,637000,6040,5970,6040,5970,4
20240819,090700,613050,5940,5940,5940,5940,24
20240819,090600,470490,5970,5970,5970,5970,9
20240819,090500,416760,6040,6040,6040,6040,0
20240819,090400,416760,6040,6040,6040,6040,0
20240819,090300,416760,6040,6040,6040,6040,0
20240819,090200,416760,6040,6040,6040,6040,0
20240819,090100,416760,6040,6040,6040,6040,28
20240819,090000,247640,6040,6040,6040,6040,41