KissMeData/318000/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,210500,360422650,5840,5840,5840,5840,773
20240819,210400,360422650,5840,5840,5840,5840,0
20240819,210300,360422650,5840,5840,5840,5840,0
20240819,210200,360422650,5840,5840,5840,5840,0
20240819,210100,360422650,5840,5840,5840,5840,0
20240819,210000,360422650,5840,5840,5840,5840,0
20240819,205900,360422650,5840,5840,5840,5840,0
20240819,205800,360422650,5840,5840,5840,5840,0
20240819,205700,360422650,5840,5840,5840,5840,0
20240819,205600,360422650,5840,5840,5840,5840,0
20240819,205500,360422650,5840,5840,5840,5840,0
20240819,205400,360422650,5840,5840,5840,5840,0
20240819,205300,360422650,5840,5840,5840,5840,0
20240819,205200,360422650,5840,5840,5840,5840,0
20240819,205100,360422650,5840,5840,5840,5840,0
20240819,205000,360422650,5840,5840,5840,5840,0
20240819,204900,360422650,5840,5840,5840,5840,0
20240819,204800,360422650,5840,5840,5840,5840,0
20240819,204700,360422650,5840,5840,5840,5840,0
20240819,204600,360422650,5840,5840,5840,5840,0
20240819,204500,360422650,5840,5840,5840,5840,0
20240819,204400,360422650,5840,5840,5840,5840,0
20240819,204300,360422650,5840,5840,5840,5840,0
20240819,204200,360422650,5840,5840,5840,5840,0
20240819,204100,360422650,5840,5840,5840,5840,0
20240819,204000,360422650,5840,5840,5840,5840,0
20240819,203900,360422650,5840,5840,5840,5840,0
20240819,203800,360422650,5840,5840,5840,5840,0
20240819,203700,360422650,5840,5840,5840,5840,0
20240819,203600,360422650,5840,5840,5840,5840,0
20240819,203500,360422650,5840,5840,5840,5840,773
20240819,203400,360422650,5840,5840,5840,5840,0
20240819,203300,360422650,5840,5840,5840,5840,0
20240819,203200,360422650,5840,5840,5840,5840,0
20240819,203100,360422650,5840,5840,5840,5840,0
20240819,203000,360422650,5840,5840,5840,5840,0
20240819,202900,360422650,5840,5840,5840,5840,0
20240819,202800,360422650,5840,5840,5840,5840,0
20240819,202700,360422650,5840,5840,5840,5840,0
20240819,202600,360422650,5840,5840,5840,5840,0
20240819,202500,360422650,5840,5840,5840,5840,0
20240819,202400,360422650,5840,5840,5840,5840,0
20240819,202300,360422650,5840,5840,5840,5840,0
20240819,202200,360422650,5840,5840,5840,5840,0
20240819,202100,360422650,5840,5840,5840,5840,0
20240819,202000,360422650,5840,5840,5840,5840,0
20240819,201900,360422650,5840,5840,5840,5840,0
20240819,201800,360422650,5840,5840,5840,5840,0
20240819,201700,360422650,5840,5840,5840,5840,0
20240819,201600,360422650,5840,5840,5840,5840,0
20240819,201500,360422650,5840,5840,5840,5840,0
20240819,201400,360422650,5840,5840,5840,5840,0
20240819,201300,360422650,5840,5840,5840,5840,0
20240819,201200,360422650,5840,5840,5840,5840,0
20240819,201100,360422650,5840,5840,5840,5840,0
20240819,201000,360422650,5840,5840,5840,5840,0
20240819,200900,360422650,5840,5840,5840,5840,0
20240819,200800,360422650,5840,5840,5840,5840,0
20240819,200700,360422650,5840,5840,5840,5840,0
20240819,200600,360422650,5840,5840,5840,5840,0
20240819,200500,360422650,5840,5840,5840,5840,773
20240819,200400,360422650,5840,5840,5840,5840,0
20240819,200300,360422650,5840,5840,5840,5840,0
20240819,200200,360422650,5840,5840,5840,5840,0
20240819,200100,360422650,5840,5840,5840,5840,0
20240819,200000,360422650,5840,5840,5840,5840,0
20240819,195900,360422650,5840,5840,5840,5840,0
20240819,195800,360422650,5840,5840,5840,5840,0
20240819,195700,360422650,5840,5840,5840,5840,0
20240819,195600,360422650,5840,5840,5840,5840,0
20240819,195500,360422650,5840,5840,5840,5840,0
20240819,195400,360422650,5840,5840,5840,5840,0
20240819,195300,360422650,5840,5840,5840,5840,0
20240819,195200,360422650,5840,5840,5840,5840,0
20240819,195100,360422650,5840,5840,5840,5840,0
20240819,195000,360422650,5840,5840,5840,5840,0
20240819,194900,360422650,5840,5840,5840,5840,0
20240819,194800,360422650,5840,5840,5840,5840,0
20240819,194700,360422650,5840,5840,5840,5840,0
20240819,194600,360422650,5840,5840,5840,5840,0
20240819,194500,360422650,5840,5840,5840,5840,0
20240819,194400,360422650,5840,5840,5840,5840,0
20240819,194300,360422650,5840,5840,5840,5840,0
20240819,194200,360422650,5840,5840,5840,5840,0
20240819,194100,360422650,5840,5840,5840,5840,0
20240819,194000,360422650,5840,5840,5840,5840,0
20240819,193900,360422650,5840,5840,5840,5840,0
20240819,193800,360422650,5840,5840,5840,5840,0
20240819,193700,360422650,5840,5840,5840,5840,0
20240819,193600,360422650,5840,5840,5840,5840,0
20240819,193500,360422650,5840,5840,5840,5840,773
20240819,193400,360422650,5840,5840,5840,5840,0
20240819,193300,360422650,5840,5840,5840,5840,0
20240819,193200,360422650,5840,5840,5840,5840,0
20240819,193100,360422650,5840,5840,5840,5840,0
20240819,193000,360422650,5840,5840,5840,5840,0
20240819,192900,360422650,5840,5840,5840,5840,0
20240819,192800,360422650,5840,5840,5840,5840,0
20240819,192700,360422650,5840,5840,5840,5840,0
20240819,192600,360422650,5840,5840,5840,5840,0
20240819,192500,360422650,5840,5840,5840,5840,0
20240819,192400,360422650,5840,5840,5840,5840,0
20240819,192300,360422650,5840,5840,5840,5840,0
20240819,192200,360422650,5840,5840,5840,5840,0
20240819,192100,360422650,5840,5840,5840,5840,0
20240819,192000,360422650,5840,5840,5840,5840,0
20240819,191900,360422650,5840,5840,5840,5840,0
20240819,191800,360422650,5840,5840,5840,5840,0
20240819,191700,360422650,5840,5840,5840,5840,0
20240819,191600,360422650,5840,5840,5840,5840,0
20240819,191500,360422650,5840,5840,5840,5840,0
20240819,191400,360422650,5840,5840,5840,5840,0
20240819,191300,360422650,5840,5840,5840,5840,0
20240819,191200,360422650,5840,5840,5840,5840,0
20240819,191100,360422650,5840,5840,5840,5840,0
20240819,191000,360422650,5840,5840,5840,5840,0
20240819,190900,360422650,5840,5840,5840,5840,0
20240819,190800,360422650,5840,5840,5840,5840,0
20240819,190700,360422650,5840,5840,5840,5840,0
20240819,190600,360422650,5840,5840,5840,5840,0
20240819,190500,360422650,5840,5840,5840,5840,773
20240819,190400,360422650,5840,5840,5840,5840,0
20240819,190300,360422650,5840,5840,5840,5840,0
20240819,190200,360422650,5840,5840,5840,5840,0
20240819,190100,360422650,5840,5840,5840,5840,0
20240819,190000,360422650,5840,5840,5840,5840,0
20240819,185900,360422650,5840,5840,5840,5840,0
20240819,185800,360422650,5840,5840,5840,5840,0
20240819,185700,360422650,5840,5840,5840,5840,0
20240819,185600,360422650,5840,5840,5840,5840,0
20240819,185500,360422650,5840,5840,5840,5840,0
20240819,185400,360422650,5840,5840,5840,5840,0
20240819,185300,360422650,5840,5840,5840,5840,0
20240819,185200,360422650,5840,5840,5840,5840,0
20240819,185100,360422650,5840,5840,5840,5840,0
20240819,185000,360422650,5840,5840,5840,5840,0
20240819,184900,360422650,5840,5840,5840,5840,0
20240819,184800,360422650,5840,5840,5840,5840,0
20240819,184700,360422650,5840,5840,5840,5840,0
20240819,184600,360422650,5840,5840,5840,5840,0
20240819,184500,360422650,5840,5840,5840,5840,0
20240819,184400,360422650,5840,5840,5840,5840,0
20240819,184300,360422650,5840,5840,5840,5840,0
20240819,184200,360422650,5840,5840,5840,5840,0
20240819,184100,360422650,5840,5840,5840,5840,0
20240819,184000,360422650,5840,5840,5840,5840,0
20240819,183900,360422650,5840,5840,5840,5840,0
20240819,183800,360422650,5840,5840,5840,5840,0
20240819,183700,360422650,5840,5840,5840,5840,0
20240819,183600,360422650,5840,5840,5840,5840,0
20240819,183500,360422650,5840,5840,5840,5840,773
20240819,183400,360422650,5840,5840,5840,5840,0
20240819,183300,360422650,5840,5840,5840,5840,0
20240819,183200,360422650,5840,5840,5840,5840,0
20240819,183100,360422650,5840,5840,5840,5840,0
20240819,183000,360422650,5840,5840,5840,5840,0
20240819,182900,360422650,5840,5840,5840,5840,0
20240819,182800,360422650,5840,5840,5840,5840,0
20240819,182700,360422650,5840,5840,5840,5840,0
20240819,182600,360422650,5840,5840,5840,5840,0
20240819,182500,360422650,5840,5840,5840,5840,0
20240819,182400,360422650,5840,5840,5840,5840,0
20240819,182300,360422650,5840,5840,5840,5840,0
20240819,182200,360422650,5840,5840,5840,5840,0
20240819,182100,360422650,5840,5840,5840,5840,0
20240819,182000,360422650,5840,5840,5840,5840,0
20240819,181900,360422650,5840,5840,5840,5840,0
20240819,181800,360422650,5840,5840,5840,5840,0
20240819,181700,360422650,5840,5840,5840,5840,0
20240819,181600,360422650,5840,5840,5840,5840,0
20240819,181500,360422650,5840,5840,5840,5840,0
20240819,181400,360422650,5840,5840,5840,5840,0
20240819,181300,360422650,5840,5840,5840,5840,0
20240819,181200,360422650,5840,5840,5840,5840,0
20240819,181100,360422650,5840,5840,5840,5840,0
20240819,181000,360422650,5840,5840,5840,5840,0
20240819,180900,360422650,5840,5840,5840,5840,0
20240819,180800,360422650,5840,5840,5840,5840,0
20240819,180700,360422650,5840,5840,5840,5840,0
20240819,180600,360422650,5840,5840,5840,5840,0
20240819,180500,360422650,5840,5840,5840,5840,773
20240819,180400,360422650,5840,5840,5840,5840,0
20240819,180300,360422650,5840,5840,5840,5840,0
20240819,180200,360422650,5840,5840,5840,5840,0
20240819,180100,360422650,5840,5840,5840,5840,0
20240819,180000,360422650,5840,5840,5840,5840,0
20240819,175900,360422650,5840,5840,5840,5840,0
20240819,175800,360422650,5840,5840,5840,5840,0
20240819,175700,360422650,5840,5840,5840,5840,0
20240819,175600,360422650,5840,5840,5840,5840,0
20240819,175500,360422650,5840,5840,5840,5840,0
20240819,175400,360422650,5840,5840,5840,5840,0
20240819,175300,360422650,5840,5840,5840,5840,0
20240819,175200,360422650,5840,5840,5840,5840,0
20240819,175100,360422650,5840,5840,5840,5840,0
20240819,175000,360422650,5840,5840,5840,5840,0
20240819,174900,360422650,5840,5840,5840,5840,0
20240819,174800,360422650,5840,5840,5840,5840,0
20240819,174700,360422650,5840,5840,5840,5840,0
20240819,174600,360422650,5840,5840,5840,5840,0
20240819,174500,360422650,5840,5840,5840,5840,0
20240819,174400,360422650,5840,5840,5840,5840,0
20240819,174300,360422650,5840,5840,5840,5840,0
20240819,174200,360422650,5840,5840,5840,5840,0
20240819,174100,360422650,5840,5840,5840,5840,0
20240819,174000,360422650,5840,5840,5840,5840,0
20240819,173900,360422650,5840,5840,5840,5840,0
20240819,173800,360422650,5840,5840,5840,5840,0
20240819,173700,360422650,5840,5840,5840,5840,0
20240819,173600,360422650,5840,5840,5840,5840,0
20240819,173500,360422650,5840,5840,5840,5840,773
20240819,173400,360422650,5840,5840,5840,5840,0
20240819,173300,360422650,5840,5840,5840,5840,0
20240819,173200,360422650,5840,5840,5840,5840,0
20240819,173100,360422650,5840,5840,5840,5840,0
20240819,173000,360422650,5840,5840,5840,5840,0
20240819,172900,360422650,5840,5840,5840,5840,0
20240819,172800,360422650,5840,5840,5840,5840,0
20240819,172700,360422650,5840,5840,5840,5840,0
20240819,172600,360422650,5840,5840,5840,5840,0
20240819,172500,360422650,5840,5840,5840,5840,0
20240819,172400,360422650,5840,5840,5840,5840,0
20240819,172300,360422650,5840,5840,5840,5840,0
20240819,172200,360422650,5840,5840,5840,5840,0
20240819,172100,360422650,5840,5840,5840,5840,0
20240819,172000,360422650,5840,5840,5840,5840,0
20240819,171900,360422650,5840,5840,5840,5840,0
20240819,171800,360422650,5840,5840,5840,5840,0
20240819,171700,360422650,5840,5840,5840,5840,0
20240819,171600,360422650,5840,5840,5840,5840,0
20240819,171500,360422650,5840,5840,5840,5840,0
20240819,171400,360422650,5840,5840,5840,5840,0
20240819,171300,360422650,5840,5840,5840,5840,0
20240819,171200,360422650,5840,5840,5840,5840,0
20240819,171100,360422650,5840,5840,5840,5840,0
20240819,171000,360422650,5840,5840,5840,5840,0
20240819,170900,360422650,5840,5840,5840,5840,0
20240819,170800,360422650,5840,5840,5840,5840,0
20240819,170700,360422650,5840,5840,5840,5840,0
20240819,170600,360422650,5840,5840,5840,5840,0
20240819,170500,360422650,5840,5840,5840,5840,773
20240819,170400,360422650,5840,5840,5840,5840,0
20240819,170300,360422650,5840,5840,5840,5840,0
20240819,170200,360422650,5840,5840,5840,5840,0
20240819,170100,360422650,5840,5840,5840,5840,0
20240819,170000,360422650,5840,5840,5840,5840,0
20240819,165900,360422650,5840,5840,5840,5840,0
20240819,165800,360422650,5840,5840,5840,5840,0
20240819,165700,360422650,5840,5840,5840,5840,0
20240819,165600,360422650,5840,5840,5840,5840,0
20240819,165500,360422650,5840,5840,5840,5840,0
20240819,165400,360422650,5840,5840,5840,5840,0
20240819,165300,360422650,5840,5840,5840,5840,0
20240819,165200,360422650,5840,5840,5840,5840,0
20240819,165100,360422650,5840,5840,5840,5840,0
20240819,165000,360422650,5840,5840,5840,5840,0
20240819,164900,360422650,5840,5840,5840,5840,0
20240819,164800,360422650,5840,5840,5840,5840,0
20240819,164700,360422650,5840,5840,5840,5840,0
20240819,164600,360422650,5840,5840,5840,5840,0
20240819,164500,360422650,5840,5840,5840,5840,0
20240819,164400,360422650,5840,5840,5840,5840,0
20240819,164300,360422650,5840,5840,5840,5840,0
20240819,164200,360422650,5840,5840,5840,5840,0
20240819,164100,360422650,5840,5840,5840,5840,0
20240819,164000,360422650,5840,5840,5840,5840,0
20240819,163900,360422650,5840,5840,5840,5840,0
20240819,163800,360422650,5840,5840,5840,5840,0
20240819,163700,360422650,5840,5840,5840,5840,0
20240819,163600,360422650,5840,5840,5840,5840,0
20240819,163500,360422650,5840,5840,5840,5840,773
20240819,163400,360422650,5840,5840,5840,5840,0
20240819,163300,360422650,5840,5840,5840,5840,0
20240819,163200,360422650,5840,5840,5840,5840,0
20240819,163100,360422650,5840,5840,5840,5840,0
20240819,163000,360422650,5840,5840,5840,5840,0
20240819,162900,360422650,5840,5840,5840,5840,0
20240819,162800,360422650,5840,5840,5840,5840,0
20240819,162700,360422650,5840,5840,5840,5840,0
20240819,162600,360422650,5840,5840,5840,5840,0
20240819,162500,360422650,5840,5840,5840,5840,0
20240819,162400,360422650,5840,5840,5840,5840,0
20240819,162300,360422650,5840,5840,5840,5840,0
20240819,162200,360422650,5840,5840,5840,5840,0
20240819,162100,360422650,5840,5840,5840,5840,0
20240819,162000,360422650,5840,5840,5840,5840,0
20240819,161900,360422650,5840,5840,5840,5840,0
20240819,161800,360422650,5840,5840,5840,5840,0
20240819,161700,360422650,5840,5840,5840,5840,0
20240819,161600,360422650,5840,5840,5840,5840,0
20240819,161500,360422650,5840,5840,5840,5840,0
20240819,161400,360422650,5840,5840,5840,5840,0
20240819,161300,360422650,5840,5840,5840,5840,0
20240819,161200,360422650,5840,5840,5840,5840,0
20240819,161100,360422650,5840,5840,5840,5840,0
20240819,161000,360422650,5840,5840,5840,5840,0
20240819,160900,360422650,5840,5840,5840,5840,0
20240819,160800,360422650,5840,5840,5840,5840,0
20240819,160700,360422650,5840,5840,5840,5840,0
20240819,160600,360422650,5840,5840,5840,5840,0
20240819,160500,360422650,5840,5840,5840,5840,773
20240819,160400,360422650,5840,5840,5840,5840,0
20240819,160300,360422650,5840,5840,5840,5840,0
20240819,160200,360422650,5840,5840,5840,5840,0
20240819,160100,360422650,5840,5840,5840,5840,0
20240819,160000,360422650,5840,5840,5840,5840,0
20240819,155900,360422650,5840,5840,5840,5840,0
20240819,155800,360422650,5840,5840,5840,5840,0
20240819,155700,360422650,5840,5840,5840,5840,0
20240819,155600,360422650,5840,5840,5840,5840,0
20240819,155500,360422650,5840,5840,5840,5840,0
20240819,155400,360422650,5840,5840,5840,5840,0
20240819,155300,360422650,5840,5840,5840,5840,0
20240819,155200,360422650,5840,5840,5840,5840,0
20240819,155100,360422650,5840,5840,5840,5840,0
20240819,155000,360422650,5840,5840,5840,5840,0
20240819,154900,360422650,5840,5840,5840,5840,0
20240819,154800,360422650,5840,5840,5840,5840,0
20240819,154700,360422650,5840,5840,5840,5840,0
20240819,154600,360422650,5840,5840,5840,5840,0
20240819,154500,360422650,5840,5840,5840,5840,0
20240819,154400,360422650,5840,5840,5840,5840,0
20240819,154300,360422650,5840,5840,5840,5840,0
20240819,154200,360422650,5840,5840,5840,5840,0
20240819,154100,360422650,5840,5840,5840,5840,0
20240819,154000,360422650,5840,5840,5840,5840,0
20240819,153900,360422650,5840,5840,5840,5840,0
20240819,153800,360422650,5840,5840,5840,5840,0
20240819,153700,360422650,5840,5840,5840,5840,0
20240819,153600,360422650,5840,5840,5840,5840,0
20240819,153500,360422650,5840,5840,5840,5840,773
20240819,153400,360422650,5840,5840,5840,5840,0
20240819,153300,360422650,5840,5840,5840,5840,0
20240819,153200,360422650,5840,5840,5840,5840,0
20240819,153100,360422650,5840,5840,5840,5840,0
20240819,153000,360422650,5840,5840,5840,5840,773
20240819,152900,355908330,5790,5790,5790,5790,0
20240819,152800,355908330,5790,5790,5790,5790,0
20240819,152700,355908330,5790,5790,5790,5790,0
20240819,152600,355908330,5790,5790,5790,5790,0
20240819,152500,355908330,5790,5790,5790,5790,0
20240819,152400,355908330,5790,5790,5790,5790,0
20240819,152300,355908330,5790,5790,5790,5790,0
20240819,152200,355908330,5790,5790,5790,5790,0
20240819,152100,355908330,5790,5790,5790,5790,0
20240819,152000,355908330,5790,5790,5790,5790,0
20240819,151900,355908330,5790,5790,5790,5790,0
20240819,151800,355908330,5790,5800,5800,5790,75
20240819,151700,355473830,5780,5780,5780,5780,0
20240819,151600,355473830,5780,5780,5780,5780,0
20240819,151500,355473830,5780,5780,5780,5780,0
20240819,151400,355473830,5780,5780,5780,5780,0
20240819,151300,355473830,5780,5780,5780,5770,209
20240819,151200,354265850,5780,5780,5780,5780,0
20240819,151100,354265850,5780,5780,5780,5780,0
20240819,151000,354265850,5780,5780,5780,5780,0
20240819,150900,354265850,5780,5780,5780,5780,166
20240819,150800,353306370,5780,5780,5780,5780,7
20240819,150700,353265910,5820,5820,5820,5820,20
20240819,150600,353149510,5820,5820,5820,5820,0
20240819,150500,353149510,5820,5820,5820,5820,5
20240819,150400,353120410,5820,5810,5820,5810,3
20240819,150300,353102970,5790,5790,5790,5790,35
20240819,150200,352900320,5790,5790,5790,5790,0
20240819,150100,352900320,5790,5790,5790,5790,0
20240819,150000,352900320,5790,5790,5790,5790,0
20240819,145900,352900320,5790,5790,5790,5790,0
20240819,145800,352900320,5790,5790,5790,5790,0
20240819,145700,352900320,5790,5790,5790,5790,14
20240819,145600,352819260,5790,5780,5790,5780,14
20240819,145500,352738230,5780,5780,5780,5780,0
20240819,145400,352738230,5780,5780,5780,5780,0
20240819,145300,352738230,5780,5780,5780,5780,0
20240819,145200,352738230,5780,5780,5780,5780,3
20240819,145100,352720890,5790,5790,5790,5790,0
20240819,145000,352720890,5790,5790,5790,5790,0
20240819,144900,352720890,5790,5790,5790,5790,0
20240819,144800,352720890,5790,5780,5790,5780,800
20240819,144700,348091650,5760,5760,5760,5760,0
20240819,144600,348091650,5760,5760,5760,5760,0
20240819,144500,348091650,5760,5760,5760,5760,0
20240819,144400,348091650,5760,5760,5760,5760,0
20240819,144300,348091650,5760,5760,5760,5760,0
20240819,144200,348091650,5760,5760,5760,5760,0
20240819,144100,348091650,5760,5760,5760,5760,0
20240819,144000,348091650,5760,5760,5760,5760,0
20240819,143900,348091650,5760,5760,5760,5760,0
20240819,143800,348091650,5760,5760,5760,5760,0
20240819,143700,348091650,5760,5760,5760,5760,520
20240819,143600,345096450,5780,5780,5780,5780,0
20240819,143500,345096450,5780,5780,5780,5780,0
20240819,143400,345096450,5780,5780,5780,5780,0
20240819,143300,345096450,5780,5780,5780,5780,0
20240819,143200,345096450,5780,5780,5780,5780,5
20240819,143100,345067550,5770,5770,5770,5770,0
20240819,143000,345067550,5770,5770,5770,5770,108
20240819,142900,344444390,5780,5780,5780,5780,0
20240819,142800,344444390,5780,5780,5780,5780,0
20240819,142700,344444390,5780,5780,5780,5780,0
20240819,142600,344444390,5780,5780,5780,5780,35
20240819,142500,344242090,5780,5780,5780,5770,467
20240819,142400,341543280,5790,5790,5790,5790,0
20240819,142300,341543280,5790,5790,5790,5790,0
20240819,142200,341543280,5790,5790,5790,5790,0
20240819,142100,341543280,5790,5790,5790,5790,155
20240819,142000,340645830,5790,5790,5790,5790,0
20240819,141900,340645830,5790,5790,5790,5790,16
20240819,141800,340553190,5810,5810,5810,5810,0
20240819,141700,340553190,5810,5810,5810,5810,0
20240819,141600,340553190,5810,5810,5810,5810,50
20240819,141500,340262690,5810,5810,5810,5810,100
20240819,141400,339681690,5810,5790,5810,5790,3
20240819,141300,339664300,5790,5790,5790,5790,0
20240819,141200,339664300,5790,5790,5790,5790,0
20240819,141100,339664300,5790,5790,5790,5790,5
20240819,141000,339635350,5790,5790,5790,5790,2
20240819,140900,339623770,5790,5790,5790,5790,0
20240819,140800,339623770,5790,5790,5790,5790,0
20240819,140700,339623770,5790,5790,5790,5790,0
20240819,140600,339623770,5790,5800,5800,5790,67
20240819,140500,339235740,5800,5800,5800,5800,0
20240819,140400,339235740,5800,5800,5800,5800,0
20240819,140300,339235740,5800,5800,5800,5800,616
20240819,140200,335662940,5810,5810,5810,5810,10
20240819,140100,335604840,5820,5820,5820,5820,0
20240819,140000,335604840,5820,5820,5820,5820,8
20240819,135900,335558280,5810,5810,5810,5810,0
20240819,135800,335558280,5810,5810,5810,5810,0
20240819,135700,335558280,5810,5810,5810,5810,0
20240819,135600,335558280,5810,5810,5810,5810,0
20240819,135500,335558280,5810,5810,5810,5810,5
20240819,135400,335529230,5820,5820,5820,5820,0
20240819,135300,335529230,5820,5820,5820,5820,8
20240819,135200,335482670,5800,5800,5800,5800,0
20240819,135100,335482670,5800,5800,5800,5800,50
20240819,135000,335192670,5810,5810,5810,5810,0
20240819,134900,335192670,5810,5810,5810,5810,0
20240819,134800,335192670,5810,5810,5810,5810,20
20240819,134700,335076470,5810,5810,5810,5810,0
20240819,134600,335076470,5810,5810,5810,5810,0
20240819,134500,335076470,5810,5810,5810,5810,0
20240819,134400,335076470,5810,5820,5820,5810,76
20240819,134300,334634760,5820,5820,5820,5820,0
20240819,134200,334634760,5820,5820,5820,5820,0
20240819,134100,334634760,5820,5820,5820,5820,0
20240819,134000,334634760,5820,5820,5820,5820,0
20240819,133900,334634760,5820,5820,5820,5820,0
20240819,133800,334634760,5820,5820,5820,5820,0
20240819,133700,334634760,5820,5820,5820,5820,5
20240819,133600,334605660,5820,5820,5820,5820,0
20240819,133500,334605660,5820,5820,5820,5820,0
20240819,133400,334605660,5820,5820,5820,5820,0
20240819,133300,334605660,5820,5820,5820,5820,0
20240819,133200,334605660,5820,5820,5820,5820,0
20240819,133100,334605660,5820,5820,5820,5820,10
20240819,133000,334547460,5810,5810,5810,5810,0
20240819,132900,334547460,5810,5810,5810,5810,0
20240819,132800,334547460,5810,5810,5810,5810,1132
20240819,132700,327970540,5810,5810,5810,5810,0
20240819,132600,327970540,5810,5810,5810,5810,0
20240819,132500,327970540,5810,5810,5810,5810,0
20240819,132400,327970540,5810,5810,5810,5810,0
20240819,132300,327970540,5810,5810,5810,5810,0
20240819,132200,327970540,5810,5810,5810,5810,0
20240819,132100,327970540,5810,5810,5810,5810,0
20240819,132000,327970540,5810,5810,5810,5810,0
20240819,131900,327970540,5810,5810,5810,5810,0
20240819,131800,327970540,5810,5810,5810,5810,0
20240819,131700,327970540,5810,5810,5810,5810,16
20240819,131600,327877580,5840,5840,5840,5840,0
20240819,131500,327877580,5840,5840,5840,5840,0
20240819,131400,327877580,5840,5840,5840,5840,0
20240819,131300,327877580,5840,5840,5840,5840,2
20240819,131200,327865900,5810,5810,5810,5810,0
20240819,131100,327865900,5810,5810,5810,5810,0
20240819,131000,327865900,5810,5810,5810,5810,190
20240819,130900,326762000,5820,5820,5820,5820,100
20240819,130800,326180000,5840,5840,5840,5840,1
20240819,130700,326174160,5810,5810,5810,5810,137
20240819,130600,325378190,5810,5810,5810,5810,0
20240819,130500,325378190,5810,5810,5810,5810,100
20240819,130400,324797190,5820,5820,5820,5820,4
20240819,130300,324773910,5820,5820,5820,5820,0
20240819,130200,324773910,5820,5820,5820,5820,350
20240819,130100,322736910,5820,5820,5820,5820,0
20240819,130000,322736910,5820,5820,5820,5820,166
20240819,125900,321770790,5820,5820,5820,5820,0
20240819,125800,321770790,5820,5820,5820,5820,0
20240819,125700,321770790,5820,5820,5820,5820,0
20240819,125600,321770790,5820,5820,5820,5820,0
20240819,125500,321770790,5820,5820,5820,5820,0
20240819,125400,321770790,5820,5820,5820,5820,0
20240819,125300,321770790,5820,5820,5820,5820,0
20240819,125200,321770790,5820,5820,5820,5820,229
20240819,125100,320438010,5820,5820,5820,5820,0
20240819,125000,320438010,5820,5820,5820,5820,0
20240819,124900,320438010,5820,5820,5820,5820,1
20240819,124800,320432190,5830,5830,5830,5830,0
20240819,124700,320432190,5830,5830,5830,5830,87
20240819,124600,319924980,5870,5870,5870,5870,0
20240819,124500,319924980,5870,5870,5870,5870,0
20240819,124400,319924980,5870,5870,5870,5870,0
20240819,124300,319924980,5870,5870,5870,5870,0
20240819,124200,319924980,5870,5870,5870,5870,0
20240819,124100,319924980,5870,5870,5870,5870,0
20240819,124000,319924980,5870,5870,5870,5870,0
20240819,123900,319924980,5870,5870,5870,5870,0
20240819,123800,319924980,5870,5870,5870,5870,0
20240819,123700,319924980,5870,5870,5870,5870,0
20240819,123600,319924980,5870,5870,5870,5870,0
20240819,123500,319924980,5870,5870,5870,5870,0
20240819,123400,319924980,5870,5870,5870,5870,0
20240819,123300,319924980,5870,5870,5870,5870,0
20240819,123200,319924980,5870,5870,5870,5870,0
20240819,123100,319924980,5870,5870,5870,5870,0
20240819,123000,319924980,5870,5870,5870,5870,0
20240819,122900,319924980,5870,5870,5870,5870,0
20240819,122800,319924980,5870,5830,5870,5830,101
20240819,122700,319336110,5830,5830,5830,5830,296
20240819,122600,317610430,5860,5860,5860,5860,0
20240819,122500,317610430,5860,5860,5860,5860,0
20240819,122400,317610430,5860,5860,5860,5860,0
20240819,122300,317610430,5860,5860,5860,5860,0
20240819,122200,317610430,5860,5860,5860,5860,0
20240819,122100,317610430,5860,5860,5860,5860,0
20240819,122000,317610430,5860,5860,5860,5860,0
20240819,121900,317610430,5860,5860,5860,5860,0
20240819,121800,317610430,5860,5860,5860,5860,0
20240819,121700,317610430,5860,5860,5860,5860,0
20240819,121600,317610430,5860,5860,5860,5860,0
20240819,121500,317610430,5860,5860,5860,5860,0
20240819,121400,317610430,5860,5860,5860,5860,475
20240819,121300,314826930,5860,5860,5860,5860,1
20240819,121200,314821070,5820,5820,5820,5820,0
20240819,121100,314821070,5820,5820,5820,5820,0
20240819,121000,314821070,5820,5820,5820,5820,0
20240819,120900,314821070,5820,5820,5820,5820,0
20240819,120800,314821070,5820,5820,5820,5820,0
20240819,120700,314821070,5820,5820,5820,5820,0
20240819,120600,314821070,5820,5820,5820,5820,0
20240819,120500,314821070,5820,5820,5820,5820,0
20240819,120400,314821070,5820,5820,5820,5820,0
20240819,120300,314821070,5820,5820,5820,5820,0
20240819,120200,314821070,5820,5820,5820,5820,0
20240819,120100,314821070,5820,5820,5820,5820,0
20240819,120000,314821070,5820,5820,5820,5820,0
20240819,115900,314821070,5820,5820,5820,5820,0
20240819,115800,314821070,5820,5820,5820,5820,0
20240819,115700,314821070,5820,5820,5820,5820,0
20240819,115600,314821070,5820,5820,5820,5820,0
20240819,115500,314821070,5820,5820,5820,5820,0
20240819,115400,314821070,5820,5820,5820,5820,0
20240819,115300,314821070,5820,5820,5820,5820,0
20240819,115200,314821070,5820,5820,5820,5820,0
20240819,115100,314821070,5820,5820,5820,5820,0
20240819,115000,314821070,5820,5820,5820,5820,0
20240819,114900,314821070,5820,5820,5820,5820,0
20240819,114800,314821070,5820,5820,5820,5820,0
20240819,114700,314821070,5820,5860,5860,5820,288
20240819,114600,313143540,5860,5860,5860,5860,1
20240819,114500,313137680,5850,5850,5850,5850,632
20240819,114400,309440480,5860,5860,5860,5860,0
20240819,114300,309440480,5860,5860,5860,5860,0
20240819,114200,309440480,5860,5860,5860,5860,0
20240819,114100,309440480,5860,5860,5860,5860,0
20240819,114000,309440480,5860,5860,5860,5860,0
20240819,113900,309440480,5860,5860,5860,5860,0
20240819,113800,309440480,5860,5860,5860,5860,0
20240819,113700,309440480,5860,5860,5860,5860,0
20240819,113600,309440480,5860,5860,5860,5860,0
20240819,113500,309440480,5860,5860,5860,5860,0
20240819,113400,309440480,5860,5860,5860,5860,0
20240819,113300,309440480,5860,5860,5860,5860,0
20240819,113200,309440480,5860,5860,5860,5860,1
20240819,113100,309434620,5860,5860,5860,5860,0
20240819,113000,309434620,5860,5860,5860,5860,1
20240819,112900,309428760,5810,5830,5830,5810,2432
20240819,112800,295275780,5860,5860,5860,5860,0
20240819,112700,295275780,5860,5860,5860,5860,0
20240819,112600,295275780,5860,5860,5860,5860,0
20240819,112500,295275780,5860,5860,5860,5860,0
20240819,112400,295275780,5860,5860,5860,5860,0
20240819,112300,295275780,5860,5860,5860,5860,43
20240819,112200,295023800,5830,5830,5830,5830,0
20240819,112100,295023800,5830,5830,5830,5830,0
20240819,112000,295023800,5830,5830,5830,5830,0
20240819,111900,295023800,5830,5830,5830,5830,0
20240819,111800,295023800,5830,5830,5830,5830,7
20240819,111700,294982990,5830,5830,5830,5830,10
20240819,111600,294924690,5830,5830,5830,5830,32
20240819,111500,294738130,5830,5830,5830,5830,0
20240819,111400,294738130,5830,5870,5870,5830,948
20240819,111300,289198680,5850,5850,5850,5850,0
20240819,111200,289198680,5850,5850,5850,5850,0
20240819,111100,289198680,5850,5850,5850,5850,0
20240819,111000,289198680,5850,5850,5850,5850,0
20240819,110900,289198680,5850,5850,5850,5850,0
20240819,110800,289198680,5850,5850,5850,5850,1
20240819,110700,289192830,5850,5850,5850,5850,0
20240819,110600,289192830,5850,5850,5850,5850,0
20240819,110500,289192830,5850,5850,5850,5850,0
20240819,110400,289192830,5850,5850,5850,5850,0
20240819,110300,289192830,5850,5850,5850,5850,0
20240819,110200,289192830,5850,5850,5850,5850,0
20240819,110100,289192830,5850,5860,5890,5850,1382
20240819,110000,281106030,5860,5860,5860,5860,3
20240819,105900,281088450,5860,5860,5860,5860,0
20240819,105800,281088450,5860,5860,5860,5860,1041
20240819,105700,274988190,5870,5870,5870,5870,0
20240819,105600,274988190,5870,5880,5880,5870,796
20240819,105500,270315660,5880,5880,5880,5880,2
20240819,105400,270303900,5870,5870,5870,5870,0
20240819,105300,270303900,5870,5870,5870,5870,0
20240819,105200,270303900,5870,5890,5890,5870,900
20240819,105100,265010950,5900,5900,5900,5900,0
20240819,105000,265010950,5900,5900,5900,5900,0
20240819,104900,265010950,5900,5900,5900,5900,0
20240819,104800,265010950,5900,5900,5900,5900,0
20240819,104700,265010950,5900,5900,5900,5900,11
20240819,104600,264946050,5900,5900,5900,5900,1
20240819,104500,264940150,5900,5900,5900,5900,11
20240819,104400,264875250,5900,5900,5900,5900,0
20240819,104300,264875250,5900,5900,5900,5900,100
20240819,104200,264285250,5900,5900,5900,5900,10
20240819,104100,264226250,5920,5920,5920,5920,1
20240819,104000,264220330,5920,5920,5920,5920,1
20240819,103900,264214410,5900,5900,5900,5900,0
20240819,103800,264214410,5900,5900,5900,5900,239
20240819,103700,262804310,5920,5920,5920,5920,0
20240819,103600,262804310,5920,5900,5920,5900,37
20240819,103500,262585670,5920,5920,5920,5920,0
20240819,103400,262585670,5920,5920,5920,5920,0
20240819,103300,262585670,5920,5920,5920,5920,0
20240819,103200,262585670,5920,5920,5920,5920,0
20240819,103100,262585670,5920,5920,5920,5920,0
20240819,103000,262585670,5920,5920,5920,5920,0
20240819,102900,262585670,5920,5920,5920,5920,1
20240819,102800,262579750,5900,5900,5900,5900,0
20240819,102700,262579750,5900,5900,5900,5900,42
20240819,102600,262331950,5900,5900,5900,5900,200
20240819,102500,261151950,5920,5920,5920,5920,0
20240819,102400,261151950,5920,5920,5920,5920,1
20240819,102300,261146030,5920,5920,5920,5920,16
20240819,102200,261051310,5920,5920,5920,5920,16
20240819,102100,260956590,5900,5900,5900,5900,0
20240819,102000,260956590,5900,5900,5900,5900,10
20240819,101900,260897590,5920,5920,5920,5920,0
20240819,101800,260897590,5920,5920,5920,5920,1
20240819,101700,260891670,5920,5920,5920,5920,63
20240819,101600,260518710,5880,5880,5880,5880,0
20240819,101500,260518710,5880,5920,5920,5880,101
20240819,101400,259924750,5880,5880,5880,5880,0
20240819,101300,259924750,5880,5880,5880,5880,0
20240819,101200,259924750,5880,5890,5890,5880,422
20240819,101100,257442210,5920,5920,5920,5920,1
20240819,101000,257436290,5920,5920,5920,5920,0
20240819,100900,257436290,5920,5900,5920,5900,152
20240819,100800,256538570,5900,5900,5900,5900,3270
20240819,100700,237245570,5900,5900,5900,5900,120
20240819,100600,236537570,5900,5920,5920,5900,28
20240819,100500,236372310,5920,5920,5920,5920,6
20240819,100400,236336790,5910,5910,5910,5910,5
20240819,100300,236307240,5920,5920,5920,5920,251
20240819,100200,234821320,5930,5930,5930,5930,5
20240819,100100,234791670,5940,5940,5940,5940,0
20240819,100000,234791670,5940,5940,5940,5940,0
20240819,095900,234791670,5940,5940,5940,5940,5
20240819,095800,234761970,5960,5970,5970,5950,1220
20240819,095700,227490750,5980,5880,6050,5880,8653
20240819,095600,175618390,5880,5880,5880,5880,0
20240819,095500,175618390,5880,5880,5880,5880,0
20240819,095400,175618390,5880,5880,5880,5880,0
20240819,095300,175618390,5880,5890,5890,5880,1025
20240819,095200,169589900,5890,5890,5890,5890,0
20240819,095100,169589900,5890,5890,5890,5890,0
20240819,095000,169589900,5890,5890,5890,5890,0
20240819,094900,169589900,5890,5890,5890,5890,609
20240819,094800,166002890,5890,5910,5910,5890,1357
20240819,094700,158005790,5920,5920,5920,5920,0
20240819,094600,158005790,5920,5920,5920,5920,3
20240819,094500,157988030,5920,5920,5920,5920,0
20240819,094400,157988030,5920,5920,5920,5920,233
20240819,094300,156608670,5920,5910,5920,5910,107
20240819,094200,155976230,5900,5900,5900,5900,0
20240819,094100,155976230,5900,5900,5900,5900,0
20240819,094000,155976230,5900,5900,5900,5900,34
20240819,093900,155775630,5900,5930,5930,5900,132
20240819,093800,154996680,5920,5920,5920,5920,0
20240819,093700,154996680,5920,5910,5920,5910,137
20240819,093600,154186140,5920,5920,5920,5920,0
20240819,093500,154186140,5920,5920,5920,5920,1
20240819,093400,154180220,5900,5970,5970,5900,6426
20240819,093300,116232040,5920,5920,5920,5920,0
20240819,093200,116232040,5920,5950,5990,5920,1344
20240819,093100,108253050,5950,5990,5990,5950,2348
20240819,093000,94276190,5990,5990,5990,5990,30
20240819,092900,94096490,5990,5990,5990,5990,50
20240819,092800,93796990,5990,5990,5990,5990,10
20240819,092700,93737090,5970,5990,5990,5970,196
20240819,092600,92563670,5990,5980,5990,5980,507
20240819,092500,89527480,5980,5980,5980,5980,0
20240819,092400,89527480,5980,5930,5980,5930,555
20240819,092300,86216070,5960,5950,5960,5950,399
20240819,092200,83838830,5910,5920,5920,5910,1052
20240819,092100,77616770,5920,5920,5920,5920,1
20240819,092000,77610850,5910,5920,5920,5910,300
20240819,091900,75837180,5910,5950,5960,5910,405
20240819,091800,73429330,5950,5950,5950,5910,38
20240819,091700,73204430,5940,5940,5940,5940,218
20240819,091600,71909510,5910,5910,5910,5910,0
20240819,091500,71909510,5910,5910,5910,5910,1
20240819,091400,71903600,5940,5940,5940,5940,0
20240819,091300,71903600,5940,5920,5940,5920,16
20240819,091200,71808860,5920,5920,5920,5920,780
20240819,091100,67191260,5920,5920,5920,5920,0
20240819,091000,67191260,5920,5920,5920,5920,62
20240819,090900,66824220,5930,5930,5930,5920,418
20240819,090800,64346660,5920,5920,5920,5920,89
20240819,090700,63819780,5920,5920,5920,5920,99
20240819,090600,63233700,5920,5960,5970,5920,164
20240819,090500,62262490,5920,6010,6010,5900,1733
20240819,090400,51940670,6030,6050,6090,6000,1306
20240819,090300,44059260,6000,6010,6220,5990,4047
20240819,090200,19559300,6000,5980,6000,5950,1830
20240819,090100,8599110,5970,5930,5980,5930,923
20240819,090000,3092560,5950,5920,5950,5920,522