KissMeData/065950/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,194100,126192679245,3385,3385,3385,3385,132269
20240819,194000,126192679245,3385,3385,3385,3385,0
20240819,193900,126192679245,3385,3385,3385,3385,0
20240819,193800,126192679245,3385,3385,3385,3385,0
20240819,193700,126192679245,3385,3385,3385,3385,0
20240819,193600,126192679245,3385,3385,3385,3385,0
20240819,193500,126192679245,3385,3385,3385,3385,0
20240819,193400,126192679245,3385,3385,3385,3385,0
20240819,193300,126192679245,3385,3385,3385,3385,0
20240819,193200,126192679245,3385,3385,3385,3385,0
20240819,193100,126192679245,3385,3385,3385,3385,0
20240819,193000,126192679245,3385,3385,3385,3385,0
20240819,192900,126192679245,3385,3385,3385,3385,0
20240819,192800,126192679245,3385,3385,3385,3385,0
20240819,192700,126192679245,3385,3385,3385,3385,0
20240819,192600,126192679245,3385,3385,3385,3385,0
20240819,192500,126192679245,3385,3385,3385,3385,0
20240819,192400,126192679245,3385,3385,3385,3385,0
20240819,192300,126192679245,3385,3385,3385,3385,0
20240819,192200,126192679245,3385,3385,3385,3385,0
20240819,192100,126192679245,3385,3385,3385,3385,0
20240819,192000,126192679245,3385,3385,3385,3385,0
20240819,191900,126192679245,3385,3385,3385,3385,0
20240819,191800,126192679245,3385,3385,3385,3385,0
20240819,191700,126192679245,3385,3385,3385,3385,0
20240819,191600,126192679245,3385,3385,3385,3385,0
20240819,191500,126192679245,3385,3385,3385,3385,0
20240819,191400,126192679245,3385,3385,3385,3385,0
20240819,191300,126192679245,3385,3385,3385,3385,0
20240819,191200,126192679245,3385,3385,3385,3385,0
20240819,191100,126192679245,3385,3385,3385,3385,132269
20240819,191000,126192679245,3385,3385,3385,3385,0
20240819,190900,126192679245,3385,3385,3385,3385,0
20240819,190800,126192679245,3385,3385,3385,3385,0
20240819,190700,126192679245,3385,3385,3385,3385,0
20240819,190600,126192679245,3385,3385,3385,3385,0
20240819,190500,126192679245,3385,3385,3385,3385,0
20240819,190400,126192679245,3385,3385,3385,3385,0
20240819,190300,126192679245,3385,3385,3385,3385,0
20240819,190200,126192679245,3385,3385,3385,3385,0
20240819,190100,126192679245,3385,3385,3385,3385,0
20240819,190000,126192679245,3385,3385,3385,3385,0
20240819,185900,126192679245,3385,3385,3385,3385,0
20240819,185800,126192679245,3385,3385,3385,3385,0
20240819,185700,126192679245,3385,3385,3385,3385,0
20240819,185600,126192679245,3385,3385,3385,3385,0
20240819,185500,126192679245,3385,3385,3385,3385,0
20240819,185400,126192679245,3385,3385,3385,3385,0
20240819,185300,126192679245,3385,3385,3385,3385,0
20240819,185200,126192679245,3385,3385,3385,3385,0
20240819,185100,126192679245,3385,3385,3385,3385,0
20240819,185000,126192679245,3385,3385,3385,3385,0
20240819,184900,126192679245,3385,3385,3385,3385,0
20240819,184800,126192679245,3385,3385,3385,3385,0
20240819,184700,126192679245,3385,3385,3385,3385,0
20240819,184600,126192679245,3385,3385,3385,3385,0
20240819,184500,126192679245,3385,3385,3385,3385,0
20240819,184400,126192679245,3385,3385,3385,3385,0
20240819,184300,126192679245,3385,3385,3385,3385,0
20240819,184200,126192679245,3385,3385,3385,3385,0
20240819,184100,126192679245,3385,3385,3385,3385,132269
20240819,184000,126192679245,3385,3385,3385,3385,0
20240819,183900,126192679245,3385,3385,3385,3385,0
20240819,183800,126192679245,3385,3385,3385,3385,0
20240819,183700,126192679245,3385,3385,3385,3385,0
20240819,183600,126192679245,3385,3385,3385,3385,0
20240819,183500,126192679245,3385,3385,3385,3385,0
20240819,183400,126192679245,3385,3385,3385,3385,0
20240819,183300,126192679245,3385,3385,3385,3385,0
20240819,183200,126192679245,3385,3385,3385,3385,0
20240819,183100,126192679245,3385,3385,3385,3385,0
20240819,183000,126192679245,3385,3385,3385,3385,0
20240819,182900,126192679245,3385,3385,3385,3385,0
20240819,182800,126192679245,3385,3385,3385,3385,0
20240819,182700,126192679245,3385,3385,3385,3385,0
20240819,182600,126192679245,3385,3385,3385,3385,0
20240819,182500,126192679245,3385,3385,3385,3385,0
20240819,182400,126192679245,3385,3385,3385,3385,0
20240819,182300,126192679245,3385,3385,3385,3385,0
20240819,182200,126192679245,3385,3385,3385,3385,0
20240819,182100,126192679245,3385,3385,3385,3385,0
20240819,182000,126192679245,3385,3385,3385,3385,0
20240819,181900,126192679245,3385,3385,3385,3385,0
20240819,181800,126192679245,3385,3385,3385,3385,0
20240819,181700,126192679245,3385,3385,3385,3385,0
20240819,181600,126192679245,3385,3385,3385,3385,0
20240819,181500,126192679245,3385,3385,3385,3385,0
20240819,181400,126192679245,3385,3385,3385,3385,0
20240819,181300,126192679245,3385,3385,3385,3385,0
20240819,181200,126192679245,3385,3385,3385,3385,0
20240819,181100,126192679245,3385,3385,3385,3385,132269
20240819,181000,126192679245,3385,3385,3385,3385,0
20240819,180900,126192679245,3385,3385,3385,3385,0
20240819,180800,126192679245,3385,3385,3385,3385,0
20240819,180700,126192679245,3385,3385,3385,3385,0
20240819,180600,126192679245,3385,3385,3385,3385,0
20240819,180500,126192679245,3385,3385,3385,3385,0
20240819,180400,126192679245,3385,3385,3385,3385,0
20240819,180300,126192679245,3385,3385,3385,3385,0
20240819,180200,126192679245,3385,3385,3385,3385,0
20240819,180100,126192679245,3385,3385,3385,3385,0
20240819,180000,126192679245,3385,3385,3385,3385,0
20240819,175900,126192679245,3385,3385,3385,3385,0
20240819,175800,126192679245,3385,3385,3385,3385,0
20240819,175700,126192679245,3385,3385,3385,3385,0
20240819,175600,126192679245,3385,3385,3385,3385,0
20240819,175500,126192679245,3385,3385,3385,3385,0
20240819,175400,126192679245,3385,3385,3385,3385,0
20240819,175300,126192679245,3385,3385,3385,3385,0
20240819,175200,126192679245,3385,3385,3385,3385,0
20240819,175100,126192679245,3385,3385,3385,3385,0
20240819,175000,126192679245,3385,3385,3385,3385,0
20240819,174900,126192679245,3385,3385,3385,3385,0
20240819,174800,126192679245,3385,3385,3385,3385,0
20240819,174700,126192679245,3385,3385,3385,3385,0
20240819,174600,126192679245,3385,3385,3385,3385,0
20240819,174500,126192679245,3385,3385,3385,3385,0
20240819,174400,126192679245,3385,3385,3385,3385,0
20240819,174300,126192679245,3385,3385,3385,3385,0
20240819,174200,126192679245,3385,3385,3385,3385,0
20240819,174100,126192679245,3385,3385,3385,3385,132269
20240819,174000,126192679245,3385,3385,3385,3385,0
20240819,173900,126192679245,3385,3385,3385,3385,0
20240819,173800,126192679245,3385,3385,3385,3385,0
20240819,173700,126192679245,3385,3385,3385,3385,0
20240819,173600,126192679245,3385,3385,3385,3385,0
20240819,173500,126192679245,3385,3385,3385,3385,0
20240819,173400,126192679245,3385,3385,3385,3385,0
20240819,173300,126192679245,3385,3385,3385,3385,0
20240819,173200,126192679245,3385,3385,3385,3385,0
20240819,173100,126192679245,3385,3385,3385,3385,0
20240819,173000,126192679245,3385,3385,3385,3385,0
20240819,172900,126192679245,3385,3385,3385,3385,0
20240819,172800,126192679245,3385,3385,3385,3385,0
20240819,172700,126192679245,3385,3385,3385,3385,0
20240819,172600,126192679245,3385,3385,3385,3385,0
20240819,172500,126192679245,3385,3385,3385,3385,0
20240819,172400,126192679245,3385,3385,3385,3385,0
20240819,172300,126192679245,3385,3385,3385,3385,0
20240819,172200,126192679245,3385,3385,3385,3385,0
20240819,172100,126192679245,3385,3385,3385,3385,0
20240819,172000,126192679245,3385,3385,3385,3385,0
20240819,171900,126192679245,3385,3385,3385,3385,0
20240819,171800,126192679245,3385,3385,3385,3385,0
20240819,171700,126192679245,3385,3385,3385,3385,0
20240819,171600,126192679245,3385,3385,3385,3385,0
20240819,171500,126192679245,3385,3385,3385,3385,0
20240819,171400,126192679245,3385,3385,3385,3385,0
20240819,171300,126192679245,3385,3385,3385,3385,0
20240819,171200,126192679245,3385,3385,3385,3385,0
20240819,171100,126192679245,3385,3385,3385,3385,132269
20240819,171000,126192679245,3385,3385,3385,3385,0
20240819,170900,126192679245,3385,3385,3385,3385,0
20240819,170800,126192679245,3385,3385,3385,3385,0
20240819,170700,126192679245,3385,3385,3385,3385,0
20240819,170600,126192679245,3385,3385,3385,3385,0
20240819,170500,126192679245,3385,3385,3385,3385,0
20240819,170400,126192679245,3385,3385,3385,3385,0
20240819,170300,126192679245,3385,3385,3385,3385,0
20240819,170200,126192679245,3385,3385,3385,3385,0
20240819,170100,126192679245,3385,3385,3385,3385,0
20240819,170000,126192679245,3385,3385,3385,3385,0
20240819,165900,126192679245,3385,3385,3385,3385,0
20240819,165800,126192679245,3385,3385,3385,3385,0
20240819,165700,126192679245,3385,3385,3385,3385,0
20240819,165600,126192679245,3385,3385,3385,3385,0
20240819,165500,126192679245,3385,3385,3385,3385,0
20240819,165400,126192679245,3385,3385,3385,3385,0
20240819,165300,126192679245,3385,3385,3385,3385,0
20240819,165200,126192679245,3385,3385,3385,3385,0
20240819,165100,126192679245,3385,3385,3385,3385,0
20240819,165000,126192679245,3385,3385,3385,3385,0
20240819,164900,126192679245,3385,3385,3385,3385,0
20240819,164800,126192679245,3385,3385,3385,3385,0
20240819,164700,126192679245,3385,3385,3385,3385,0
20240819,164600,126192679245,3385,3385,3385,3385,0
20240819,164500,126192679245,3385,3385,3385,3385,0
20240819,164400,126192679245,3385,3385,3385,3385,0
20240819,164300,126192679245,3385,3385,3385,3385,0
20240819,164200,126192679245,3385,3385,3385,3385,0
20240819,164100,126192679245,3385,3385,3385,3385,132269
20240819,164000,126192679245,3385,3385,3385,3385,0
20240819,163900,126192679245,3385,3385,3385,3385,0
20240819,163800,126192679245,3385,3385,3385,3385,0
20240819,163700,126192679245,3385,3385,3385,3385,0
20240819,163600,126192679245,3385,3385,3385,3385,0
20240819,163500,126192679245,3385,3385,3385,3385,0
20240819,163400,126192679245,3385,3385,3385,3385,0
20240819,163300,126192679245,3385,3385,3385,3385,0
20240819,163200,126192679245,3385,3385,3385,3385,0
20240819,163100,126192679245,3385,3385,3385,3385,0
20240819,163000,126192679245,3385,3385,3385,3385,0
20240819,162900,126192679245,3385,3385,3385,3385,0
20240819,162800,126192679245,3385,3385,3385,3385,0
20240819,162700,126192679245,3385,3385,3385,3385,0
20240819,162600,126192679245,3385,3385,3385,3385,0
20240819,162500,126192679245,3385,3385,3385,3385,0
20240819,162400,126192679245,3385,3385,3385,3385,0
20240819,162300,126192679245,3385,3385,3385,3385,0
20240819,162200,126192679245,3385,3385,3385,3385,0
20240819,162100,126192679245,3385,3385,3385,3385,0
20240819,162000,126192679245,3385,3385,3385,3385,0
20240819,161900,126192679245,3385,3385,3385,3385,0
20240819,161800,126192679245,3385,3385,3385,3385,0
20240819,161700,126192679245,3385,3385,3385,3385,0
20240819,161600,126192679245,3385,3385,3385,3385,0
20240819,161500,126192679245,3385,3385,3385,3385,0
20240819,161400,126192679245,3385,3385,3385,3385,0
20240819,161300,126192679245,3385,3385,3385,3385,0
20240819,161200,126192679245,3385,3385,3385,3385,0
20240819,161100,126192679245,3385,3385,3385,3385,132269
20240819,161000,126192679245,3385,3385,3385,3385,0
20240819,160900,126192679245,3385,3385,3385,3385,0
20240819,160800,126192679245,3385,3385,3385,3385,0
20240819,160700,126192679245,3385,3385,3385,3385,0
20240819,160600,126192679245,3385,3385,3385,3385,0
20240819,160500,126192679245,3385,3385,3385,3385,0
20240819,160400,126192679245,3385,3385,3385,3385,0
20240819,160300,126192679245,3385,3385,3385,3385,0
20240819,160200,126192679245,3385,3385,3385,3385,0
20240819,160100,126192679245,3385,3385,3385,3385,0
20240819,160000,126192679245,3385,3385,3385,3385,0
20240819,155900,126192679245,3385,3385,3385,3385,0
20240819,155800,126192679245,3385,3385,3385,3385,0
20240819,155700,126192679245,3385,3385,3385,3385,0
20240819,155600,126192679245,3385,3385,3385,3385,0
20240819,155500,126192679245,3385,3385,3385,3385,0
20240819,155400,126192679245,3385,3385,3385,3385,0
20240819,155300,126192679245,3385,3385,3385,3385,0
20240819,155200,126192679245,3385,3385,3385,3385,0
20240819,155100,126192679245,3385,3385,3385,3385,0
20240819,155000,126192679245,3385,3385,3385,3385,0
20240819,154900,126192679245,3385,3385,3385,3385,0
20240819,154800,126192679245,3385,3385,3385,3385,0
20240819,154700,126192679245,3385,3385,3385,3385,0
20240819,154600,126192679245,3385,3385,3385,3385,0
20240819,154500,126192679245,3385,3385,3385,3385,0
20240819,154400,126192679245,3385,3385,3385,3385,0
20240819,154300,126192679245,3385,3385,3385,3385,0
20240819,154200,126192679245,3385,3385,3385,3385,0
20240819,154100,126192679245,3385,3385,3385,3385,132269
20240819,154000,126192679245,3385,3385,3385,3385,0
20240819,153900,126192679245,3385,3385,3385,3385,0
20240819,153800,126192679245,3385,3385,3385,3385,0
20240819,153700,126192679245,3385,3385,3385,3385,0
20240819,153600,126192679245,3385,3385,3385,3385,0
20240819,153500,126192679245,3385,3385,3385,3385,0
20240819,153400,126192679245,3385,3385,3385,3385,0
20240819,153300,126192679245,3385,3385,3385,3385,0
20240819,153200,126192679245,3385,3385,3385,3385,0
20240819,153100,126192679245,3385,3385,3385,3385,0
20240819,153000,126192679245,3385,3385,3385,3385,132269
20240819,152900,125744948680,3370,3370,3370,3370,0
20240819,152800,125744948680,3370,3370,3370,3370,0
20240819,152700,125744948680,3370,3370,3370,3370,0
20240819,152600,125744948680,3370,3370,3370,3370,0
20240819,152500,125744948680,3370,3370,3370,3370,0
20240819,152400,125744948680,3370,3370,3370,3370,0
20240819,152300,125744948680,3370,3370,3370,3370,0
20240819,152200,125744948680,3370,3370,3370,3370,0
20240819,152100,125744948680,3370,3370,3370,3370,0
20240819,152000,125744948680,3370,3370,3370,3370,0
20240819,151900,125744948680,3370,3380,3385,3365,45038
20240819,151800,125592794345,3380,3370,3380,3365,31521
20240819,151700,125486527595,3370,3390,3390,3370,16109
20240819,151600,125432106670,3390,3385,3390,3385,9469
20240819,151500,125400009675,3385,3390,3390,3375,17903
20240819,151400,125339415595,3390,3390,3395,3385,45953
20240819,151300,125183630020,3390,3375,3395,3375,36898
20240819,151200,125058723140,3375,3375,3375,3370,24315
20240819,151100,124976661770,3375,3360,3375,3355,17795
20240819,151000,124916781090,3360,3365,3375,3355,20799
20240819,150900,124846909290,3365,3385,3385,3355,27726
20240819,150800,124753401055,3380,3380,3385,3375,13451
20240819,150700,124707920625,3375,3385,3390,3370,23834
20240819,150600,124627410205,3390,3385,3395,3380,26385
20240819,150500,124538076670,3385,3385,3390,3380,25900
20240819,150400,124450389580,3385,3380,3390,3380,11225
20240819,150300,124412412345,3380,3380,3390,3370,51330
20240819,150200,124238813055,3380,3380,3395,3375,98374
20240819,150100,123905930100,3385,3370,3385,3370,62072
20240819,150000,123696245320,3370,3345,3370,3340,56626
20240819,145900,123506509700,3335,3325,3345,3320,31697
20240819,145800,123400954825,3330,3340,3345,3325,19208
20240819,145700,123336944330,3340,3325,3340,3325,26701
20240819,145600,123247935500,3325,3335,3340,3325,21406
20240819,145500,123176633685,3335,3355,3355,3325,51266
20240819,145400,123005522600,3355,3355,3360,3350,17831
20240819,145300,122945714750,3360,3360,3370,3355,12149
20240819,145200,122904885510,3360,3365,3370,3355,10096
20240819,145100,122870921425,3360,3360,3360,3355,7902
20240819,145000,122844378660,3360,3350,3360,3350,10513
20240819,144900,122809089600,3355,3360,3365,3350,16514
20240819,144800,122753653540,3360,3370,3370,3355,13081
20240819,144700,122709703805,3370,3365,3375,3365,40075
20240819,144600,122574643580,3370,3360,3370,3355,20316
20240819,144500,122506334355,3355,3335,3360,3335,17627
20240819,144400,122447292805,3335,3340,3350,3335,16385
20240819,144300,122392559505,3340,3340,3350,3335,20267
20240819,144200,122324844485,3340,3330,3350,3325,31832
20240819,144100,122218713085,3325,3310,3330,3310,12853
20240819,144000,122176040300,3310,3310,3320,3305,27548
20240819,143900,122084828565,3315,3330,3330,3310,27306
20240819,143800,121994178945,3330,3320,3335,3320,17071
20240819,143700,121937406760,3320,3330,3330,3305,51046
20240819,143600,121768176625,3330,3335,3335,3305,70786
20240819,143500,121533554095,3335,3355,3355,3315,79893
20240819,143400,121267422465,3355,3355,3355,3345,18067
20240819,143300,121206882570,3355,3350,3355,3345,15401
20240819,143200,121155298290,3350,3350,3355,3345,11476
20240819,143100,121116861750,3350,3360,3360,3345,29633
20240819,143000,121017461620,3360,3340,3365,3340,41474
20240819,142900,120878463010,3340,3375,3380,3335,89129
20240819,142800,120579939585,3375,3385,3390,3375,40166
20240819,142700,120444133545,3385,3375,3395,3370,53933
20240819,142600,120261627060,3370,3405,3410,3365,133544
20240819,142500,119809808335,3405,3420,3420,3405,41654
20240819,142400,119667669725,3420,3430,3430,3415,22715
20240819,142300,119589962325,3430,3435,3440,3420,16438
20240819,142200,119533621260,3430,3435,3445,3425,34091
20240819,142100,119416675740,3440,3435,3445,3435,13659
20240819,142000,119369671675,3435,3445,3450,3430,17736
20240819,141900,119308673650,3450,3450,3455,3440,6852
20240819,141800,119285053285,3450,3445,3450,3440,11821
20240819,141700,119244349955,3445,3445,3445,3435,27953
20240819,141600,119148178790,3445,3455,3455,3445,16454
20240819,141500,119091411035,3455,3460,3465,3450,23440
20240819,141400,119010393780,3465,3460,3470,3445,44625
20240819,141300,118856246615,3460,3440,3475,3440,79472
20240819,141200,118581799595,3440,3415,3445,3410,46329
20240819,141100,118423185880,3415,3420,3425,3415,40314
20240819,141000,118285321395,3425,3435,3440,3410,125389
20240819,140900,117856840675,3435,3460,3460,3430,75395
20240819,140800,117597150240,3460,3450,3470,3445,72788
20240819,140700,117345222720,3455,3485,3485,3445,131239
20240819,140600,116890936450,3485,3500,3500,3470,74667
20240819,140500,116631121350,3500,3490,3515,3480,41272
20240819,140400,116486951175,3490,3515,3515,3485,105732
20240819,140300,116117050530,3515,3535,3540,3510,69138
20240819,140200,115873852600,3535,3515,3545,3515,35581
20240819,140100,115748358265,3520,3530,3530,3515,86204
20240819,140000,115444890580,3530,3555,3560,3525,83900
20240819,135900,115147681625,3555,3540,3560,3520,137751
20240819,135800,114660148775,3535,3625,3635,3535,302186
20240819,135700,113579635295,3635,3640,3640,3625,32237
20240819,135600,113462492735,3640,3645,3645,3635,27645
20240819,135500,113361818375,3635,3640,3650,3635,74684
20240819,135400,113089592720,3640,3640,3650,3640,55760
20240819,135300,112886289615,3645,3640,3645,3630,60579
20240819,135200,112665795930,3635,3635,3640,3630,46102
20240819,135100,112498300335,3630,3620,3635,3620,24708
20240819,135000,112408566215,3630,3610,3630,3600,40932
20240819,134900,112260881815,3610,3630,3640,3605,37110
20240819,134800,112126638700,3635,3635,3645,3630,37103
20240819,134700,111991567170,3640,3645,3650,3625,51986
20240819,134600,111802450740,3650,3625,3650,3625,38165
20240819,134500,111663347425,3625,3645,3650,3625,64721
20240819,134400,111427809650,3645,3635,3650,3630,85835
20240819,134300,111115234440,3635,3635,3640,3625,45570
20240819,134200,110949649400,3635,3625,3635,3620,44626
20240819,134100,110787707660,3630,3630,3630,3605,44656
20240819,134000,110626139350,3630,3635,3640,3625,23132
20240819,133900,110542092430,3640,3640,3645,3615,64765
20240819,133800,110306525605,3645,3610,3645,3610,83706
20240819,133700,110002931635,3615,3590,3615,3585,50388
20240819,133600,109821200925,3590,3585,3590,3575,57826
20240819,133500,109614112250,3580,3600,3605,3580,28870
20240819,133400,109510352655,3600,3590,3600,3575,26828
20240819,133300,109413994205,3580,3595,3595,3575,36084
20240819,133200,109284726875,3590,3575,3605,3560,61134
20240819,133100,109065819090,3575,3605,3605,3560,129195
20240819,133000,108603379325,3600,3610,3620,3600,47422
20240819,132900,108432416685,3615,3610,3620,3600,40135
20240819,132800,108287520670,3610,3625,3630,3605,97601
20240819,132700,107935131445,3625,3650,3650,3625,57622
20240819,132600,107725467945,3650,3640,3650,3635,48207
20240819,132500,107549720660,3635,3640,3645,3630,55725
20240819,132400,107346968575,3635,3640,3650,3630,47058
20240819,132300,107175572020,3635,3645,3650,3635,49235
20240819,132200,106996387185,3650,3625,3650,3625,39307
20240819,132100,106853083715,3635,3630,3635,3620,65684
20240819,132000,106614916735,3630,3645,3655,3625,89310
20240819,131900,106290091775,3645,3655,3660,3645,93308
20240819,131800,105949319320,3650,3635,3660,3635,80573
20240819,131700,105655402720,3640,3645,3650,3635,72827
20240819,131600,105390178330,3640,3700,3700,3600,322817
20240819,131500,104216788560,3700,3690,3715,3665,337396
20240819,131400,102968679215,3690,3625,3700,3625,302364
20240819,131300,101857530020,3635,3640,3640,3610,48360
20240819,131200,101682307075,3640,3650,3655,3635,101951
20240819,131100,101310662245,3650,3645,3660,3640,137289
20240819,131000,100809544285,3640,3625,3650,3625,135544
20240819,130900,100316362515,3630,3610,3630,3610,47146
20240819,130800,100145564340,3610,3620,3625,3605,51990
20240819,130700,99957691145,3615,3610,3635,3605,74711
20240819,130600,99687336370,3610,3615,3625,3600,62118
20240819,130500,99463046765,3615,3635,3660,3580,294583
20240819,130400,98395176545,3640,3640,3650,3625,152977
20240819,130300,97838369475,3640,3640,3640,3620,142707
20240819,130200,97319769555,3640,3605,3645,3595,237502
20240819,130100,96459793800,3610,3590,3615,3585,98171
20240819,130000,96106552285,3590,3595,3600,3590,48027
20240819,125900,95933853265,3590,3595,3595,3585,45472
20240819,125800,95770526365,3595,3585,3595,3575,72331
20240819,125700,95511097455,3585,3565,3585,3560,76253
20240819,125600,95238626530,3565,3560,3565,3555,20820
20240819,125500,95164446505,3560,3565,3565,3555,17612
20240819,125400,95101721625,3565,3555,3565,3545,16513
20240819,125300,95042923555,3560,3550,3565,3545,18855
20240819,125200,94975886450,3555,3550,3565,3545,17507
20240819,125100,94913662940,3550,3560,3570,3540,35376
20240819,125000,94787906800,3560,3565,3570,3550,29905
20240819,124900,94681432240,3560,3570,3570,3555,21286
20240819,124800,94605585160,3570,3570,3575,3560,51435
20240819,124700,94422128250,3570,3570,3575,3565,54777
20240819,124600,94226537965,3570,3555,3570,3550,66514
20240819,124500,93989690035,3555,3545,3560,3540,35874
20240819,124400,93862238955,3550,3540,3550,3535,17890
20240819,124300,93798806180,3545,3545,3555,3535,44158
20240819,124200,93642370775,3550,3545,3555,3540,36413
20240819,124100,93513266730,3550,3545,3560,3540,81733
20240819,124000,93223319775,3540,3535,3550,3520,36971
20240819,123900,93092617295,3535,3510,3535,3505,45984
20240819,123800,92931010350,3515,3510,3520,3505,41953
20240819,123700,92783745900,3510,3520,3525,3510,55316
20240819,123600,92589222070,3520,3535,3535,3520,50130
20240819,123500,92412408880,3530,3520,3540,3520,39031
20240819,123400,92274508920,3520,3525,3530,3510,91798
20240819,123300,91951577315,3520,3550,3550,3515,149383
20240819,123200,91424965855,3545,3565,3570,3545,93964
20240819,123100,91090995875,3570,3570,3575,3560,29977
20240819,123000,90983999730,3570,3570,3580,3565,31260
20240819,122900,90872403190,3575,3565,3575,3565,38850
20240819,122800,90733758370,3565,3565,3580,3560,50945
20240819,122700,90552158145,3570,3585,3590,3565,55024
20240819,122600,90355356980,3585,3595,3600,3585,19807
20240819,122500,90284271150,3585,3595,3600,3585,14969
20240819,122400,90230494310,3595,3595,3600,3585,16463
20240819,122300,90171355205,3590,3590,3595,3585,27449
20240819,122200,90072847245,3590,3585,3595,3585,11725
20240819,122100,90030768045,3590,3590,3600,3585,27081
20240819,122000,89933454510,3590,3585,3595,3580,23185
20240819,121900,89850347605,3580,3605,3605,3580,41091
20240819,121800,89702848850,3605,3610,3610,3590,28180
20240819,121700,89601317080,3610,3595,3610,3590,45450
20240819,121600,89437718545,3595,3610,3610,3590,23062
20240819,121500,89354580795,3610,3610,3615,3600,32801
20240819,121400,89236232145,3610,3595,3610,3590,45712
20240819,121300,89071667855,3590,3590,3600,3590,12729
20240819,121200,89025918560,3595,3580,3605,3580,18064
20240819,121100,88961077180,3585,3590,3595,3580,35753
20240819,121000,88832876835,3595,3600,3610,3590,38502
20240819,120900,88694424780,3610,3620,3620,3590,25645
20240819,120800,88602008925,3605,3620,3620,3605,21345
20240819,120700,88524823965,3615,3620,3625,3605,34338
20240819,120600,88400681490,3615,3615,3625,3610,22037
20240819,120500,88320921490,3615,3600,3620,3600,21591
20240819,120400,88242927190,3610,3610,3615,3600,21129
20240819,120300,88166690345,3610,3595,3610,3590,28786
20240819,120200,88063036690,3595,3600,3610,3590,22986
20240819,120100,87980227395,3605,3610,3615,3600,28839
20240819,120000,87876149885,3610,3590,3610,3580,24090
20240819,115900,87789495550,3580,3610,3615,3570,182100
20240819,115800,87136137315,3610,3620,3625,3610,25493
20240819,115700,87043983845,3615,3615,3630,3615,20938
20240819,115600,86968201720,3615,3620,3630,3615,16947
20240819,115500,86906750865,3630,3630,3630,3615,38180
20240819,115400,86768496105,3625,3635,3635,3625,28102
20240819,115300,86666547240,3635,3620,3635,3620,24360
20240819,115200,86578154100,3625,3625,3630,3610,21651
20240819,115100,86499756970,3625,3620,3630,3610,46358
20240819,115000,86332074525,3625,3625,3630,3610,30757
20240819,114900,86220666585,3620,3625,3630,3610,58194
20240819,114800,86010204795,3625,3620,3635,3615,22797
20240819,114700,85927618495,3620,3640,3640,3620,23869
20240819,114600,85841006545,3640,3645,3650,3625,53069
20240819,114500,85647884265,3645,3635,3655,3630,107645
20240819,114400,85255612100,3635,3630,3635,3620,24608
20240819,114300,85166329980,3630,3620,3630,3615,49588
20240819,114200,84986908480,3615,3620,3630,3615,20445
20240819,114100,84912900595,3615,3630,3630,3610,26527
20240819,114000,84816937285,3630,3640,3640,3620,22961
20240819,113900,84733526535,3635,3635,3640,3625,36165
20240819,113800,84602091695,3635,3635,3640,3625,33811
20240819,113700,84479237240,3635,3620,3640,3620,44014
20240819,113600,84319440030,3625,3620,3630,3610,16237
20240819,113500,84260653735,3620,3620,3620,3605,26371
20240819,113400,84165322790,3610,3625,3635,3610,14542
20240819,113300,84112579505,3635,3630,3635,3620,35244
20240819,113200,83984626725,3620,3605,3635,3605,35002
20240819,113100,83857772080,3610,3615,3615,3595,53285
20240819,113000,83665717520,3610,3625,3625,3610,30854
20240819,112900,83554168540,3610,3635,3635,3610,34693
20240819,112800,83428497645,3635,3645,3650,3630,61813
20240819,112700,83203526935,3645,3620,3645,3615,88757
20240819,112600,82881023420,3620,3600,3620,3600,42712
20240819,112500,82726806125,3600,3590,3615,3585,31682
20240819,112400,82612660170,3610,3620,3620,3585,69044
20240819,112300,82363792930,3615,3630,3630,3615,34115
20240819,112200,82240191370,3620,3625,3630,3610,32632
20240819,112100,82122034380,3625,3615,3630,3600,33598
20240819,112000,82000577020,3610,3605,3620,3605,49824
20240819,111900,81820525270,3610,3580,3615,3575,73862
20240819,111800,81555157295,3580,3610,3615,3580,118626
20240819,111700,81128886905,3610,3605,3625,3600,51395
20240819,111600,80943466550,3605,3630,3635,3600,79162
20240819,111500,80657200790,3630,3640,3655,3630,47654
20240819,111400,80483635480,3635,3635,3640,3625,40277
20240819,111300,80337376285,3635,3645,3645,3625,33071
20240819,111200,80217191335,3635,3645,3645,3630,31253
20240819,111100,80103463955,3645,3630,3650,3620,52158
20240819,111000,79913880925,3625,3625,3640,3620,66148
20240819,110900,79673747215,3630,3640,3660,3625,110143
20240819,110800,79273205055,3650,3670,3670,3640,146591
20240819,110700,78737232700,3670,3625,3675,3625,287333
20240819,110600,77687285425,3630,3615,3630,3615,94378
20240819,110500,77345401510,3620,3620,3620,3610,52832
20240819,110400,77154361790,3615,3620,3625,3610,69743
20240819,110300,76901943950,3620,3600,3625,3595,66686
20240819,110200,76660949515,3595,3580,3610,3570,42747
20240819,110100,76507185440,3580,3595,3605,3570,59695
20240819,110000,76293255670,3605,3590,3610,3590,31184
20240819,105900,76180981825,3600,3595,3610,3590,50803
20240819,105800,75997999415,3610,3615,3620,3595,69010
20240819,105700,75749043325,3610,3610,3620,3605,60292
20240819,105600,75531245325,3610,3600,3615,3595,67494
20240819,105500,75287785095,3595,3585,3600,3575,54059
20240819,105400,75094071590,3580,3540,3585,3540,86903
20240819,105300,74784379785,3545,3575,3590,3540,178500
20240819,105200,74149835675,3580,3610,3615,3570,72807
20240819,105100,73887985715,3615,3610,3620,3605,41809
20240819,105000,73736937340,3615,3600,3620,3600,50070
20240819,104900,73556077630,3605,3605,3620,3590,65718
20240819,104800,73319134320,3600,3615,3615,3600,72170
20240819,104700,73058879045,3615,3595,3620,3585,143654
20240819,104600,72541970470,3590,3580,3600,3580,80453
20240819,104500,72253239835,3585,3565,3590,3560,62054
20240819,104400,72031188085,3570,3585,3585,3560,68777
20240819,104300,71785438855,3580,3585,3585,3555,191594
20240819,104200,71102085215,3580,3585,3600,3570,119646
20240819,104100,70673624255,3585,3585,3615,3575,120448
20240819,104000,70240947500,3590,3630,3635,3585,183032
20240819,103900,69581961820,3630,3635,3640,3620,63542
20240819,103800,69351485270,3630,3640,3645,3625,32032
20240819,103700,69235010365,3625,3630,3645,3620,34237
20240819,103600,69110733210,3630,3645,3645,3625,40961
20240819,103500,68961820230,3645,3630,3650,3625,66191
20240819,103400,68721059505,3630,3625,3630,3615,66704
20240819,103300,68479420255,3630,3640,3650,3620,147932
20240819,103200,67942382240,3650,3660,3680,3640,86624
20240819,103100,67625916820,3660,3680,3700,3650,131179
20240819,103000,67143725300,3670,3680,3680,3650,89309
20240819,102900,66816166120,3680,3680,3690,3670,84552
20240819,102800,66505158440,3675,3655,3680,3650,53472
20240819,102700,66309034835,3665,3665,3665,3650,78207
20240819,102600,66022951005,3665,3695,3695,3660,120414
20240819,102500,65580504005,3690,3660,3700,3650,213006
20240819,102400,64797226955,3660,3655,3665,3635,70602
20240819,102300,64539360245,3655,3660,3675,3635,181967
20240819,102200,63872765380,3655,3605,3660,3605,155892
20240819,102100,63304536030,3605,3615,3625,3600,162672
20240819,102000,62716986585,3615,3655,3675,3605,273294
20240819,101900,61725828120,3655,3670,3705,3650,207527
20240819,101800,60961833510,3670,3660,3685,3640,141760
20240819,101700,60443372885,3650,3680,3685,3650,141676
20240819,101600,59923949315,3670,3685,3705,3655,169380
20240819,101500,59301261600,3685,3710,3715,3670,141194
20240819,101400,58780354005,3715,3730,3730,3690,181621
20240819,101300,58106824065,3725,3700,3750,3700,669759
20240819,101200,55608119955,3705,3615,3705,3615,273867
20240819,101100,54604158715,3615,3640,3660,3615,194886
20240819,101000,53895111515,3635,3670,3680,3630,259779
20240819,100900,52947269165,3670,3695,3710,3640,423605
20240819,100800,51390681205,3690,3660,3720,3660,494821
20240819,100700,49562200005,3660,3690,3690,3660,312013
20240819,100600,48415532240,3690,3625,3690,3625,675223
20240819,100500,45937894830,3625,3635,3660,3615,365275
20240819,100400,44609660390,3635,3650,3660,3615,410123
20240819,100300,43117976770,3650,3590,3660,3590,826430
20240819,100200,40113652145,3590,3505,3625,3505,952205
20240819,100100,36711406880,3510,3470,3530,3450,250626
20240819,100000,35836418970,3470,3485,3485,3460,117440
20240819,095900,35428806075,3485,3510,3530,3450,387415
20240819,095800,34073665575,3515,3520,3525,3490,207339
20240819,095700,33345012385,3530,3530,3530,3530,0
20240819,095600,33345012385,3530,3510,3530,3480,270819
20240819,095500,32393780350,3505,3500,3525,3490,647076
20240819,095400,30121691070,3500,3410,3520,3400,554445
20240819,095300,28195277200,3410,3400,3410,3390,29858
20240819,095200,28093814525,3405,3405,3410,3360,135363
20240819,095100,27635558125,3410,3435,3435,3400,65334
20240819,095000,27412591125,3435,3415,3440,3400,149035
20240819,094900,26903075840,3415,3445,3450,3385,214739
20240819,094800,26168851560,3450,3475,3495,3440,370302
20240819,094700,24884327890,3475,3430,3495,3415,568213
20240819,094600,22917553570,3430,3370,3480,3365,773111
20240819,094500,20264072245,3375,3385,3390,3360,61169
20240819,094400,20057389240,3385,3350,3385,3335,72947
20240819,094300,19812256195,3345,3320,3350,3320,29182
20240819,094200,19714995485,3320,3315,3325,3310,16618
20240819,094100,19659884210,3315,3310,3315,3300,22408
20240819,094000,19585777900,3310,3315,3320,3310,17684
20240819,093900,19527184240,3315,3310,3325,3310,11503
20240819,093800,19489035495,3315,3305,3320,3300,17747
20240819,093700,19430252695,3300,3295,3305,3295,32980
20240819,093600,19321511860,3295,3315,3320,3295,97062
20240819,093500,19000899580,3315,3320,3325,3315,25349
20240819,093400,18916808640,3320,3335,3340,3320,35644
20240819,093300,18798207460,3340,3335,3340,3330,39823
20240819,093200,18665476970,3335,3360,3365,3330,79859
20240819,093100,18398294495,3360,3390,3400,3355,168748
20240819,093000,17827391235,3385,3355,3390,3355,102828
20240819,092900,17480442195,3360,3350,3360,3340,30725
20240819,092800,17377490895,3355,3350,3355,3345,23404
20240819,092700,17299032685,3345,3340,3350,3340,24787
20240819,092600,17216078940,3345,3330,3350,3330,21222
20240819,092500,17145244790,3335,3350,3355,3330,59573
20240819,092400,16946251175,3345,3350,3360,3345,32815
20240819,092300,16836300790,3345,3335,3350,3335,29719
20240819,092200,16737008170,3340,3320,3340,3320,28898
20240819,092100,16640760790,3325,3310,3330,3305,32414
20240819,092000,16533291900,3305,3330,3335,3300,125113
20240819,091900,16118715935,3330,3355,3360,3330,77027
20240819,091800,15861169695,3360,3375,3375,3355,81890
20240819,091700,15585730565,3370,3380,3390,3360,90240
20240819,091600,15281252045,3380,3330,3380,3330,119342
20240819,091500,14880611400,3330,3350,3355,3330,73190
20240819,091400,14636099680,3355,3350,3355,3340,66050
20240819,091300,14414892465,3345,3330,3350,3320,44609
20240819,091200,14266212190,3325,3355,3360,3320,89316
20240819,091100,13967714930,3360,3345,3360,3340,50902
20240819,091000,13797069330,3350,3335,3355,3330,90635
20240819,090900,13494224765,3335,3280,3335,3275,127967
20240819,090800,13070158155,3280,3335,3340,3280,264569
20240819,090700,12196794785,3335,3385,3395,3315,280683
20240819,090600,11256883950,3395,3370,3400,3370,154229
20240819,090500,10734567115,3375,3390,3405,3370,174503
20240819,090400,10144271265,3395,3370,3445,3360,312316
20240819,090300,9080371785,3370,3345,3400,3340,316183
20240819,090200,8014309355,3345,3445,3455,3345,600428
20240819,090100,5982628595,3455,3305,3460,3285,1020369
20240819,090000,2551635535,3310,3210,3310,3210,784172