KissMeData/083550/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195200,13391743660,5280,5280,5280,5280,26184
20240819,195100,13391743660,5280,5280,5280,5280,0
20240819,195000,13391743660,5280,5280,5280,5280,0
20240819,194900,13391743660,5280,5280,5280,5280,0
20240819,194800,13391743660,5280,5280,5280,5280,0
20240819,194700,13391743660,5280,5280,5280,5280,0
20240819,194600,13391743660,5280,5280,5280,5280,0
20240819,194500,13391743660,5280,5280,5280,5280,0
20240819,194400,13391743660,5280,5280,5280,5280,0
20240819,194300,13391743660,5280,5280,5280,5280,0
20240819,194200,13391743660,5280,5280,5280,5280,0
20240819,194100,13391743660,5280,5280,5280,5280,0
20240819,194000,13391743660,5280,5280,5280,5280,0
20240819,193900,13391743660,5280,5280,5280,5280,0
20240819,193800,13391743660,5280,5280,5280,5280,0
20240819,193700,13391743660,5280,5280,5280,5280,0
20240819,193600,13391743660,5280,5280,5280,5280,0
20240819,193500,13391743660,5280,5280,5280,5280,0
20240819,193400,13391743660,5280,5280,5280,5280,0
20240819,193300,13391743660,5280,5280,5280,5280,0
20240819,193200,13391743660,5280,5280,5280,5280,0
20240819,193100,13391743660,5280,5280,5280,5280,0
20240819,193000,13391743660,5280,5280,5280,5280,0
20240819,192900,13391743660,5280,5280,5280,5280,0
20240819,192800,13391743660,5280,5280,5280,5280,0
20240819,192700,13391743660,5280,5280,5280,5280,0
20240819,192600,13391743660,5280,5280,5280,5280,0
20240819,192500,13391743660,5280,5280,5280,5280,0
20240819,192400,13391743660,5280,5280,5280,5280,0
20240819,192300,13391743660,5280,5280,5280,5280,0
20240819,192200,13391743660,5280,5280,5280,5280,26184
20240819,192100,13391743660,5280,5280,5280,5280,0
20240819,192000,13391743660,5280,5280,5280,5280,0
20240819,191900,13391743660,5280,5280,5280,5280,0
20240819,191800,13391743660,5280,5280,5280,5280,0
20240819,191700,13391743660,5280,5280,5280,5280,0
20240819,191600,13391743660,5280,5280,5280,5280,0
20240819,191500,13391743660,5280,5280,5280,5280,0
20240819,191400,13391743660,5280,5280,5280,5280,0
20240819,191300,13391743660,5280,5280,5280,5280,0
20240819,191200,13391743660,5280,5280,5280,5280,0
20240819,191100,13391743660,5280,5280,5280,5280,0
20240819,191000,13391743660,5280,5280,5280,5280,0
20240819,190900,13391743660,5280,5280,5280,5280,0
20240819,190800,13391743660,5280,5280,5280,5280,0
20240819,190700,13391743660,5280,5280,5280,5280,0
20240819,190600,13391743660,5280,5280,5280,5280,0
20240819,190500,13391743660,5280,5280,5280,5280,0
20240819,190400,13391743660,5280,5280,5280,5280,0
20240819,190300,13391743660,5280,5280,5280,5280,0
20240819,190200,13391743660,5280,5280,5280,5280,0
20240819,190100,13391743660,5280,5280,5280,5280,0
20240819,190000,13391743660,5280,5280,5280,5280,0
20240819,185900,13391743660,5280,5280,5280,5280,0
20240819,185800,13391743660,5280,5280,5280,5280,0
20240819,185700,13391743660,5280,5280,5280,5280,0
20240819,185600,13391743660,5280,5280,5280,5280,0
20240819,185500,13391743660,5280,5280,5280,5280,0
20240819,185400,13391743660,5280,5280,5280,5280,0
20240819,185300,13391743660,5280,5280,5280,5280,0
20240819,185200,13391743660,5280,5280,5280,5280,26184
20240819,185100,13391743660,5280,5280,5280,5280,0
20240819,185000,13391743660,5280,5280,5280,5280,0
20240819,184900,13391743660,5280,5280,5280,5280,0
20240819,184800,13391743660,5280,5280,5280,5280,0
20240819,184700,13391743660,5280,5280,5280,5280,0
20240819,184600,13391743660,5280,5280,5280,5280,0
20240819,184500,13391743660,5280,5280,5280,5280,0
20240819,184400,13391743660,5280,5280,5280,5280,0
20240819,184300,13391743660,5280,5280,5280,5280,0
20240819,184200,13391743660,5280,5280,5280,5280,0
20240819,184100,13391743660,5280,5280,5280,5280,0
20240819,184000,13391743660,5280,5280,5280,5280,0
20240819,183900,13391743660,5280,5280,5280,5280,0
20240819,183800,13391743660,5280,5280,5280,5280,0
20240819,183700,13391743660,5280,5280,5280,5280,0
20240819,183600,13391743660,5280,5280,5280,5280,0
20240819,183500,13391743660,5280,5280,5280,5280,0
20240819,183400,13391743660,5280,5280,5280,5280,0
20240819,183300,13391743660,5280,5280,5280,5280,0
20240819,183200,13391743660,5280,5280,5280,5280,0
20240819,183100,13391743660,5280,5280,5280,5280,0
20240819,183000,13391743660,5280,5280,5280,5280,0
20240819,182900,13391743660,5280,5280,5280,5280,0
20240819,182800,13391743660,5280,5280,5280,5280,0
20240819,182700,13391743660,5280,5280,5280,5280,0
20240819,182600,13391743660,5280,5280,5280,5280,0
20240819,182500,13391743660,5280,5280,5280,5280,0
20240819,182400,13391743660,5280,5280,5280,5280,0
20240819,182300,13391743660,5280,5280,5280,5280,0
20240819,182200,13391743660,5280,5280,5280,5280,26184
20240819,182100,13391743660,5280,5280,5280,5280,0
20240819,182000,13391743660,5280,5280,5280,5280,0
20240819,181900,13391743660,5280,5280,5280,5280,0
20240819,181800,13391743660,5280,5280,5280,5280,0
20240819,181700,13391743660,5280,5280,5280,5280,0
20240819,181600,13391743660,5280,5280,5280,5280,0
20240819,181500,13391743660,5280,5280,5280,5280,0
20240819,181400,13391743660,5280,5280,5280,5280,0
20240819,181300,13391743660,5280,5280,5280,5280,0
20240819,181200,13391743660,5280,5280,5280,5280,0
20240819,181100,13391743660,5280,5280,5280,5280,0
20240819,181000,13391743660,5280,5280,5280,5280,0
20240819,180900,13391743660,5280,5280,5280,5280,0
20240819,180800,13391743660,5280,5280,5280,5280,0
20240819,180700,13391743660,5280,5280,5280,5280,0
20240819,180600,13391743660,5280,5280,5280,5280,0
20240819,180500,13391743660,5280,5280,5280,5280,0
20240819,180400,13391743660,5280,5280,5280,5280,0
20240819,180300,13391743660,5280,5280,5280,5280,0
20240819,180200,13391743660,5280,5280,5280,5280,0
20240819,180100,13391743660,5280,5280,5280,5280,0
20240819,180000,13391743660,5280,5280,5280,5280,0
20240819,175900,13391743660,5280,5280,5280,5280,0
20240819,175800,13391743660,5280,5280,5280,5280,0
20240819,175700,13391743660,5280,5280,5280,5280,0
20240819,175600,13391743660,5280,5280,5280,5280,0
20240819,175500,13391743660,5280,5280,5280,5280,0
20240819,175400,13391743660,5280,5280,5280,5280,0
20240819,175300,13391743660,5280,5280,5280,5280,0
20240819,175200,13391743660,5280,5280,5280,5280,26184
20240819,175100,13391743660,5280,5280,5280,5280,0
20240819,175000,13391743660,5280,5280,5280,5280,0
20240819,174900,13391743660,5280,5280,5280,5280,0
20240819,174800,13391743660,5280,5280,5280,5280,0
20240819,174700,13391743660,5280,5280,5280,5280,0
20240819,174600,13391743660,5280,5280,5280,5280,0
20240819,174500,13391743660,5280,5280,5280,5280,0
20240819,174400,13391743660,5280,5280,5280,5280,0
20240819,174300,13391743660,5280,5280,5280,5280,0
20240819,174200,13391743660,5280,5280,5280,5280,0
20240819,174100,13391743660,5280,5280,5280,5280,0
20240819,174000,13391743660,5280,5280,5280,5280,0
20240819,173900,13391743660,5280,5280,5280,5280,0
20240819,173800,13391743660,5280,5280,5280,5280,0
20240819,173700,13391743660,5280,5280,5280,5280,0
20240819,173600,13391743660,5280,5280,5280,5280,0
20240819,173500,13391743660,5280,5280,5280,5280,0
20240819,173400,13391743660,5280,5280,5280,5280,0
20240819,173300,13391743660,5280,5280,5280,5280,0
20240819,173200,13391743660,5280,5280,5280,5280,0
20240819,173100,13391743660,5280,5280,5280,5280,0
20240819,173000,13391743660,5280,5280,5280,5280,0
20240819,172900,13391743660,5280,5280,5280,5280,0
20240819,172800,13391743660,5280,5280,5280,5280,0
20240819,172700,13391743660,5280,5280,5280,5280,0
20240819,172600,13391743660,5280,5280,5280,5280,0
20240819,172500,13391743660,5280,5280,5280,5280,0
20240819,172400,13391743660,5280,5280,5280,5280,0
20240819,172300,13391743660,5280,5280,5280,5280,0
20240819,172200,13391743660,5280,5280,5280,5280,26184
20240819,172100,13391743660,5280,5280,5280,5280,0
20240819,172000,13391743660,5280,5280,5280,5280,0
20240819,171900,13391743660,5280,5280,5280,5280,0
20240819,171800,13391743660,5280,5280,5280,5280,0
20240819,171700,13391743660,5280,5280,5280,5280,0
20240819,171600,13391743660,5280,5280,5280,5280,0
20240819,171500,13391743660,5280,5280,5280,5280,0
20240819,171400,13391743660,5280,5280,5280,5280,0
20240819,171300,13391743660,5280,5280,5280,5280,0
20240819,171200,13391743660,5280,5280,5280,5280,0
20240819,171100,13391743660,5280,5280,5280,5280,0
20240819,171000,13391743660,5280,5280,5280,5280,0
20240819,170900,13391743660,5280,5280,5280,5280,0
20240819,170800,13391743660,5280,5280,5280,5280,0
20240819,170700,13391743660,5280,5280,5280,5280,0
20240819,170600,13391743660,5280,5280,5280,5280,0
20240819,170500,13391743660,5280,5280,5280,5280,0
20240819,170400,13391743660,5280,5280,5280,5280,0
20240819,170300,13391743660,5280,5280,5280,5280,0
20240819,170200,13391743660,5280,5280,5280,5280,0
20240819,170100,13391743660,5280,5280,5280,5280,0
20240819,170000,13391743660,5280,5280,5280,5280,0
20240819,165900,13391743660,5280,5280,5280,5280,0
20240819,165800,13391743660,5280,5280,5280,5280,0
20240819,165700,13391743660,5280,5280,5280,5280,0
20240819,165600,13391743660,5280,5280,5280,5280,0
20240819,165500,13391743660,5280,5280,5280,5280,0
20240819,165400,13391743660,5280,5280,5280,5280,0
20240819,165300,13391743660,5280,5280,5280,5280,0
20240819,165200,13391743660,5280,5280,5280,5280,26184
20240819,165100,13391743660,5280,5280,5280,5280,0
20240819,165000,13391743660,5280,5280,5280,5280,0
20240819,164900,13391743660,5280,5280,5280,5280,0
20240819,164800,13391743660,5280,5280,5280,5280,0
20240819,164700,13391743660,5280,5280,5280,5280,0
20240819,164600,13391743660,5280,5280,5280,5280,0
20240819,164500,13391743660,5280,5280,5280,5280,0
20240819,164400,13391743660,5280,5280,5280,5280,0
20240819,164300,13391743660,5280,5280,5280,5280,0
20240819,164200,13391743660,5280,5280,5280,5280,0
20240819,164100,13391743660,5280,5280,5280,5280,0
20240819,164000,13391743660,5280,5280,5280,5280,0
20240819,163900,13391743660,5280,5280,5280,5280,0
20240819,163800,13391743660,5280,5280,5280,5280,0
20240819,163700,13391743660,5280,5280,5280,5280,0
20240819,163600,13391743660,5280,5280,5280,5280,0
20240819,163500,13391743660,5280,5280,5280,5280,0
20240819,163400,13391743660,5280,5280,5280,5280,0
20240819,163300,13391743660,5280,5280,5280,5280,0
20240819,163200,13391743660,5280,5280,5280,5280,0
20240819,163100,13391743660,5280,5280,5280,5280,0
20240819,163000,13391743660,5280,5280,5280,5280,0
20240819,162900,13391743660,5280,5280,5280,5280,0
20240819,162800,13391743660,5280,5280,5280,5280,0
20240819,162700,13391743660,5280,5280,5280,5280,0
20240819,162600,13391743660,5280,5280,5280,5280,0
20240819,162500,13391743660,5280,5280,5280,5280,0
20240819,162400,13391743660,5280,5280,5280,5280,0
20240819,162300,13391743660,5280,5280,5280,5280,0
20240819,162200,13391743660,5280,5280,5280,5280,26184
20240819,162100,13391743660,5280,5280,5280,5280,0
20240819,162000,13391743660,5280,5280,5280,5280,0
20240819,161900,13391743660,5280,5280,5280,5280,0
20240819,161800,13391743660,5280,5280,5280,5280,0
20240819,161700,13391743660,5280,5280,5280,5280,0
20240819,161600,13391743660,5280,5280,5280,5280,0
20240819,161500,13391743660,5280,5280,5280,5280,0
20240819,161400,13391743660,5280,5280,5280,5280,0
20240819,161300,13391743660,5280,5280,5280,5280,0
20240819,161200,13391743660,5280,5280,5280,5280,0
20240819,161100,13391743660,5280,5280,5280,5280,0
20240819,161000,13391743660,5280,5280,5280,5280,0
20240819,160900,13391743660,5280,5280,5280,5280,0
20240819,160800,13391743660,5280,5280,5280,5280,0
20240819,160700,13391743660,5280,5280,5280,5280,0
20240819,160600,13391743660,5280,5280,5280,5280,0
20240819,160500,13391743660,5280,5280,5280,5280,0
20240819,160400,13391743660,5280,5280,5280,5280,0
20240819,160300,13391743660,5280,5280,5280,5280,0
20240819,160200,13391743660,5280,5280,5280,5280,0
20240819,160100,13391743660,5280,5280,5280,5280,0
20240819,160000,13391743660,5280,5280,5280,5280,0
20240819,155900,13391743660,5280,5280,5280,5280,0
20240819,155800,13391743660,5280,5280,5280,5280,0
20240819,155700,13391743660,5280,5280,5280,5280,0
20240819,155600,13391743660,5280,5280,5280,5280,0
20240819,155500,13391743660,5280,5280,5280,5280,0
20240819,155400,13391743660,5280,5280,5280,5280,0
20240819,155300,13391743660,5280,5280,5280,5280,0
20240819,155200,13391743660,5280,5280,5280,5280,26184
20240819,155100,13391743660,5280,5280,5280,5280,0
20240819,155000,13391743660,5280,5280,5280,5280,0
20240819,154900,13391743660,5280,5280,5280,5280,0
20240819,154800,13391743660,5280,5280,5280,5280,0
20240819,154700,13391743660,5280,5280,5280,5280,0
20240819,154600,13391743660,5280,5280,5280,5280,0
20240819,154500,13391743660,5280,5280,5280,5280,0
20240819,154400,13391743660,5280,5280,5280,5280,0
20240819,154300,13391743660,5280,5280,5280,5280,0
20240819,154200,13391743660,5280,5280,5280,5280,0
20240819,154100,13391743660,5280,5280,5280,5280,0
20240819,154000,13391743660,5280,5280,5280,5280,0
20240819,153900,13391743660,5280,5280,5280,5280,0
20240819,153800,13391743660,5280,5280,5280,5280,0
20240819,153700,13391743660,5280,5280,5280,5280,0
20240819,153600,13391743660,5280,5280,5280,5280,0
20240819,153500,13391743660,5280,5280,5280,5280,0
20240819,153400,13391743660,5280,5280,5280,5280,0
20240819,153300,13391743660,5280,5280,5280,5280,0
20240819,153200,13391743660,5280,5280,5280,5280,0
20240819,153100,13391743660,5280,5280,5280,5280,0
20240819,153000,13391743660,5280,5280,5280,5280,26184
20240819,152900,13253492140,5310,5310,5310,5310,0
20240819,152800,13253492140,5310,5310,5310,5310,0
20240819,152700,13253492140,5310,5310,5310,5310,0
20240819,152600,13253492140,5310,5310,5310,5310,0
20240819,152500,13253492140,5310,5310,5310,5310,0
20240819,152400,13253492140,5310,5310,5310,5310,0
20240819,152300,13253492140,5310,5310,5310,5310,0
20240819,152200,13253492140,5310,5310,5310,5310,0
20240819,152100,13253492140,5310,5310,5310,5310,0
20240819,152000,13253492140,5310,5310,5310,5310,0
20240819,151900,13253492140,5310,5300,5310,5290,6879
20240819,151800,13217050400,5290,5300,5300,5290,2729
20240819,151700,13202592300,5300,5300,5300,5290,2102
20240819,151600,13191463600,5290,5300,5300,5290,284
20240819,151500,13189959240,5290,5300,5300,5290,4927
20240819,151400,13163865090,5300,5300,5300,5290,740
20240819,151300,13159945600,5290,5290,5300,5290,2546
20240819,151200,13146474280,5290,5300,5300,5290,7727
20240819,151100,13105592860,5290,5300,5310,5290,4990
20240819,151000,13079146700,5300,5320,5320,5300,6874
20240819,150900,13042684200,5330,5330,5330,5320,3364
20240819,150800,13024776660,5330,5340,5340,5320,5964
20240819,150700,12993012280,5340,5340,5350,5340,2109
20240819,150600,12981750020,5340,5340,5350,5340,2087
20240819,150500,12970605310,5350,5340,5350,5330,4090
20240819,150400,12948770540,5340,5330,5340,5330,2033
20240819,150300,12937925950,5330,5340,5350,5320,4906
20240819,150200,12911748870,5350,5340,5350,5330,8079
20240819,150100,12868572310,5340,5350,5370,5340,12976
20240819,150000,12799105980,5350,5350,5390,5280,20130
20240819,145900,12691869990,5340,5280,5360,5280,22438
20240819,145800,12572200980,5280,5280,5280,5280,38
20240819,145700,12572000340,5280,5290,5290,5280,2508
20240819,145600,12558748150,5290,5280,5300,5280,2052
20240819,145500,12547911160,5280,5280,5290,5270,4878
20240819,145400,12522150360,5280,5280,5280,5280,687
20240819,145300,12518523000,5280,5280,5280,5280,76
20240819,145200,12518121720,5280,5300,5300,5280,2487
20240819,145100,12504984420,5280,5300,5300,5280,826
20240819,145000,12500614730,5290,5290,5290,5280,1380
20240819,144900,12493318120,5290,5280,5300,5280,654
20240819,144800,12489853850,5280,5290,5290,5280,507
20240819,144700,12487175960,5280,5280,5290,5280,232
20240819,144600,12485949350,5280,5290,5300,5280,6136
20240819,144500,12453522840,5290,5290,5290,5280,483
20240819,144400,12450970430,5290,5290,5290,5280,1466
20240819,144300,12443216290,5290,5300,5300,5290,446
20240819,144200,12440856900,5300,5290,5300,5290,188
20240819,144100,12439862000,5290,5290,5300,5290,2056
20240819,144000,12428968780,5280,5260,5280,5260,2337
20240819,143900,12416653040,5260,5280,5280,5260,5617
20240819,143800,12387056970,5280,5280,5280,5280,593
20240819,143700,12383925930,5280,5280,5280,5270,2268
20240819,143600,12371957890,5270,5280,5280,5270,1488
20240819,143500,12364106270,5270,5270,5270,5270,2497
20240819,143400,12350947080,5290,5270,5300,5270,6238
20240819,143300,12317986970,5270,5290,5290,5270,539
20240819,143200,12315137160,5280,5280,5280,5280,1815
20240819,143100,12305553960,5270,5280,5280,5270,2519
20240819,143000,12292278530,5280,5280,5290,5270,716
20240819,142900,12288498540,5280,5270,5280,5270,1558
20240819,142800,12280284880,5270,5290,5290,5270,5226
20240819,142700,12252674910,5290,5270,5290,5270,4554
20240819,142600,12228657870,5270,5290,5290,5270,1116
20240819,142500,12222766250,5290,5280,5290,5280,779
20240819,142400,12218650490,5280,5290,5290,5280,166
20240819,142300,12217773670,5290,5280,5290,5280,1177
20240819,142200,12211556010,5280,5290,5290,5280,20
20240819,142100,12211450230,5270,5270,5290,5270,2435
20240819,142000,12198617040,5270,5270,5270,5270,3708
20240819,141900,12179075880,5270,5290,5300,5270,1440
20240819,141800,12171476530,5300,5280,5300,5280,118
20240819,141700,12170853150,5280,5310,5310,5270,230
20240819,141600,12169639100,5310,5300,5310,5290,3385
20240819,141500,12151732080,5290,5310,5310,5290,3236
20240819,141400,12134582860,5310,5330,5330,5300,3970
20240819,141300,12113528940,5330,5230,5350,5230,11789
20240819,141200,12051005440,5220,5220,5230,5220,2661
20240819,141100,12037108720,5220,5220,5220,5200,1971
20240819,141000,12026827370,5200,5270,5270,5200,21236
20240819,140900,11915682110,5270,5270,5280,5260,7292
20240819,140800,11877252160,5270,5290,5290,5270,3016
20240819,140700,11861304560,5290,5270,5290,5270,4517
20240819,140600,11837450350,5260,5290,5290,5260,14145
20240819,140500,11762930150,5290,5290,5300,5280,3433
20240819,140400,11744770330,5290,5300,5310,5290,2499
20240819,140300,11731547030,5300,5300,5300,5290,2065
20240819,140200,11720611170,5290,5300,5310,5290,3051
20240819,140100,11704463090,5300,5320,5330,5290,5856
20240819,140000,11673410350,5320,5310,5330,5290,15776
20240819,135900,11589816200,5320,5340,5340,5320,11276
20240819,135800,11529781220,5340,5360,5360,5340,6494
20240819,135700,11495051300,5360,5370,5370,5360,1181
20240819,135600,11488716200,5370,5370,5370,5370,2662
20240819,135500,11474421260,5370,5370,5370,5360,2009
20240819,135400,11463633250,5370,5380,5380,5370,1435
20240819,135300,11455920730,5380,5370,5400,5370,7173
20240819,135200,11417224840,5370,5360,5370,5360,2456
20240819,135100,11404039620,5360,5360,5360,5350,1154
20240819,135000,11397857970,5360,5360,5360,5350,2903
20240819,134900,11382300690,5360,5370,5370,5360,174
20240819,134800,11381367030,5360,5400,5400,5360,3083
20240819,134700,11364762480,5390,5370,5410,5370,4102
20240819,134600,11342665310,5400,5380,5400,5370,5274
20240819,134500,11314255550,5380,5360,5390,5360,1431
20240819,134400,11306556710,5370,5370,5390,5370,3069
20240819,134300,11290048200,5370,5340,5370,5340,1440
20240819,134200,11282351740,5350,5340,5360,5340,462
20240819,134100,11279884570,5330,5380,5380,5330,2891
20240819,134000,11264415150,5360,5350,5390,5350,7730
20240819,133900,11222956970,5350,5330,5350,5330,1222
20240819,133800,11216440710,5330,5330,5330,5330,1026
20240819,133700,11210972130,5330,5330,5350,5320,1794
20240819,133600,11201410380,5350,5350,5360,5330,1617
20240819,133500,11192778190,5360,5360,5360,5330,3077
20240819,133400,11176338200,5360,5360,5360,5340,2178
20240819,133300,11164691370,5350,5350,5350,5320,11256
20240819,133200,11104729490,5350,5340,5350,5330,1187
20240819,133100,11098389720,5340,5340,5340,5340,5830
20240819,133000,11067257520,5330,5350,5360,5320,9703
20240819,132900,11015464190,5350,5360,5380,5350,3081
20240819,132800,10998960220,5370,5420,5420,5370,10309
20240819,132700,10943502950,5420,5420,5420,5400,1672
20240819,132600,10934472030,5400,5390,5420,5390,8721
20240819,132500,10887460940,5390,5420,5420,5390,10769
20240819,132400,10829201200,5430,5440,5440,5410,6228
20240819,132300,10795410200,5440,5420,5440,5410,6099
20240819,132200,10762313870,5430,5420,5430,5420,2659
20240819,132100,10747887070,5430,5420,5430,5410,5393
20240819,132000,10718645790,5420,5400,5440,5400,4231
20240819,131900,10695699880,5410,5400,5410,5390,7016
20240819,131800,10657848250,5400,5450,5450,5400,9900
20240819,131700,10604189670,5440,5430,5450,5410,11356
20240819,131600,10542539680,5420,5460,5470,5410,20937
20240819,131500,10428872400,5480,5450,5500,5410,72659
20240819,131400,10031629600,5450,5390,5460,5390,20744
20240819,131300,9918860740,5380,5380,5390,5350,10145
20240819,131200,9864430520,5370,5400,5410,5370,10023
20240819,131100,9810417070,5390,5350,5410,5350,30656
20240819,131000,9645883270,5350,5400,5400,5320,17650
20240819,130900,9551122550,5400,5440,5440,5380,23890
20240819,130800,9421973830,5440,5330,5460,5330,78626
20240819,130700,8997286020,5340,5340,5350,5340,944
20240819,130600,8992244590,5340,5330,5340,5330,849
20240819,130500,8987711110,5330,5320,5340,5320,2888
20240819,130400,8972306290,5320,5310,5320,5310,2484
20240819,130300,8959091530,5310,5320,5320,5310,4133
20240819,130200,8937104980,5320,5300,5320,5300,2215
20240819,130100,8925355520,5310,5310,5310,5300,1501
20240819,130000,8917386400,5310,5320,5330,5310,1989
20240819,125900,8906813810,5320,5330,5330,5320,650
20240819,125800,8903352110,5320,5330,5330,5320,1619
20240819,125700,8894734820,5330,5330,5330,5320,964
20240819,125600,8889598040,5330,5330,5330,5320,678
20240819,125500,8885985630,5330,5340,5340,5330,609
20240819,125400,8882736170,5350,5300,5350,5300,3890
20240819,125300,8862072670,5310,5320,5320,5300,1903
20240819,125200,8851967620,5320,5330,5340,5320,2633
20240819,125100,8837927750,5340,5360,5370,5340,8893
20240819,125000,8790253070,5350,5330,5360,5330,4313
20240819,124900,8767206100,5330,5310,5330,5310,3732
20240819,124800,8747335330,5300,5320,5320,5300,3179
20240819,124700,8730471300,5310,5310,5320,5310,763
20240819,124600,8726419710,5300,5300,5300,5300,946
20240819,124500,8721405910,5300,5290,5300,5290,2013
20240819,124400,8710747010,5290,5280,5290,5280,2181
20240819,124300,8699209680,5280,5280,5290,5280,9460
20240819,124200,8649254510,5280,5280,5280,5270,1066
20240819,124100,8643626150,5270,5280,5290,5270,1061
20240819,124000,8638028690,5280,5270,5280,5270,1920
20240819,123900,8627900260,5260,5270,5270,5260,1812
20240819,123800,8618369080,5270,5260,5270,5260,1213
20240819,123700,8611982550,5270,5270,5270,5250,2730
20240819,123600,8597637630,5270,5270,5270,5250,9064
20240819,123500,8549973010,5270,5270,5280,5260,11583
20240819,123400,8488928630,5270,5290,5290,5270,866
20240819,123300,8484353680,5290,5290,5290,5280,130
20240819,123200,8483666170,5290,5290,5290,5290,86
20240819,123100,8483211230,5290,5290,5290,5270,1227
20240819,123000,8476729050,5290,5300,5300,5290,1460
20240819,122900,8468991140,5300,5300,5310,5300,971
20240819,122800,8463843840,5300,5300,5300,5300,511
20240819,122700,8461135540,5310,5310,5310,5310,160
20240819,122600,8460285940,5310,5310,5310,5310,0
20240819,122500,8460285940,5310,5300,5310,5300,2810
20240819,122400,8445377140,5300,5290,5300,5280,677
20240819,122300,8441799920,5290,5300,5300,5290,13
20240819,122200,8441731120,5270,5290,5310,5270,5474
20240819,122100,8412832390,5290,5290,5290,5280,4610
20240819,122000,8388490570,5290,5300,5300,5290,5222
20240819,121900,8360849770,5310,5300,5310,5300,279
20240819,121800,8359370070,5300,5310,5310,5300,1962
20240819,121700,8348966420,5310,5300,5310,5300,3685
20240819,121600,8329424720,5300,5290,5300,5290,2262
20240819,121500,8317453200,5290,5300,5300,5290,1410
20240819,121400,8309980790,5310,5290,5310,5290,3
20240819,121300,8309964900,5290,5310,5310,5290,2874
20240819,121200,8294718170,5310,5310,5310,5310,922
20240819,121100,8289822350,5310,5300,5310,5300,293
20240819,121000,8288267820,5300,5300,5300,5300,44
20240819,120900,8288034620,5310,5310,5310,5310,1200
20240819,120800,8281662620,5310,5290,5310,5290,180
20240819,120700,8280707820,5290,5290,5310,5290,982
20240819,120600,8275497920,5290,5300,5300,5290,1404
20240819,120500,8268060950,5300,5300,5300,5300,592
20240819,120400,8264923350,5300,5290,5300,5290,383
20240819,120300,8262893480,5290,5300,5300,5290,642
20240819,120200,8259497100,5300,5300,5300,5300,0
20240819,120100,8259497100,5300,5290,5300,5280,2499
20240819,120000,8246277490,5290,5290,5310,5290,941
20240819,115900,8241296630,5290,5290,5300,5280,1789
20240819,115800,8231833890,5290,5290,5320,5290,16726
20240819,115700,8143308990,5290,5300,5300,5280,5444
20240819,115600,8114496290,5300,5310,5310,5300,529
20240819,115500,8111687800,5310,5310,5320,5310,3705
20240819,115400,8091987030,5320,5320,5320,5300,1908
20240819,115300,8081849970,5320,5330,5330,5320,2104
20240819,115200,8070648270,5330,5340,5340,5330,1847
20240819,115100,8060802820,5340,5320,5340,5320,3605
20240819,115000,8041572700,5320,5330,5330,5320,753
20240819,114900,8037559810,5330,5330,5340,5330,4417
20240819,114800,8014016500,5330,5320,5340,5310,4198
20240819,114700,7991655060,5300,5290,5320,5290,6521
20240819,114600,7957016600,5290,5290,5300,5290,385
20240819,114500,7954979190,5290,5280,5300,5280,71
20240819,114400,7954603780,5300,5280,5300,5280,153
20240819,114300,7953793900,5280,5300,5310,5280,1749
20240819,114200,7944525890,5290,5290,5290,5270,1339
20240819,114100,7937445940,5270,5270,5280,5260,107
20240819,114000,7936882680,5260,5270,5290,5260,6152
20240819,113900,7904420770,5270,5280,5280,5270,2637
20240819,113800,7890508890,5280,5280,5280,5270,1918
20240819,113700,7880382030,5290,5280,5290,5280,714
20240819,113600,7876611750,5290,5280,5290,5280,534
20240819,113500,7873789870,5280,5280,5280,5270,941
20240819,113400,7868828230,5280,5280,5290,5280,6897
20240819,113300,7832403350,5280,5300,5300,5280,523
20240819,113200,7829633190,5300,5280,5300,5280,98
20240819,113100,7829114110,5280,5280,5280,5280,2921
20240819,113000,7813691230,5280,5280,5290,5280,1211
20240819,112900,7807296890,5280,5290,5290,5280,195
20240819,112800,7806267240,5280,5280,5280,5280,630
20240819,112700,7802940840,5270,5270,5280,5270,2661
20240819,112600,7788916490,5280,5290,5300,5270,6054
20240819,112500,7756930130,5290,5300,5300,5290,11
20240819,112400,7756871840,5280,5280,5300,5270,643
20240819,112300,7753477540,5290,5300,5300,5280,4721
20240819,112200,7728515790,5300,5290,5300,5290,834
20240819,112100,7724096020,5290,5290,5300,5280,222
20240819,112000,7722921630,5290,5290,5290,5290,1131
20240819,111900,7716938640,5290,5290,5300,5290,1835
20240819,111800,7707230490,5290,5300,5300,5290,567
20240819,111700,7704230990,5290,5290,5300,5280,2683
20240819,111600,7690045530,5300,5290,5300,5280,1329
20240819,111500,7683019520,5290,5290,5290,5290,319
20240819,111400,7681332010,5280,5290,5290,5280,906
20240819,111300,7676539840,5290,5300,5310,5290,1563
20240819,111200,7668271050,5280,5300,5300,5280,433
20240819,111100,7665980730,5310,5300,5310,5280,2765
20240819,111000,7651360980,5300,5300,5310,5300,2499
20240819,110900,7638115900,5310,5320,5320,5310,1277
20240819,110800,7631323070,5320,5320,5320,5310,1740
20240819,110700,7622081580,5320,5300,5320,5300,1731
20240819,110600,7612887620,5310,5320,5320,5310,2555
20240819,110500,7599296340,5320,5310,5320,5290,1769
20240819,110400,7589906970,5300,5270,5300,5260,2378
20240819,110300,7577343680,5250,5270,5270,5250,6526
20240819,110200,7543021480,5280,5270,5280,5250,3631
20240819,110100,7523904630,5270,5280,5280,5260,9561
20240819,110000,7473496580,5310,5300,5320,5280,4709
20240819,105900,7448604880,5300,5290,5310,5280,3387
20240819,105800,7430713090,5290,5310,5310,5270,4811
20240819,105700,7405311190,5310,5290,5310,5280,1979
20240819,105600,7394853500,5310,5310,5310,5290,497
20240819,105500,7392223370,5310,5310,5310,5270,3815
20240819,105400,7372016160,5280,5310,5310,5280,3388
20240819,105300,7354094030,5310,5290,5310,5280,563
20240819,105200,7351111790,5290,5330,5330,5290,2499
20240819,105100,7337863030,5330,5330,5330,5260,4230
20240819,105000,7315533350,5330,5320,5330,5300,5391
20240819,104900,7286916320,5330,5320,5330,5310,1164
20240819,104800,7280723790,5320,5310,5320,5300,2398
20240819,104700,7267983890,5310,5290,5320,5280,4036
20240819,104600,7246600140,5290,5270,5290,5260,4198
20240819,104500,7224467840,5270,5260,5270,5250,4976
20240819,104400,7198294000,5270,5280,5280,5260,554
20240819,104300,7195373930,5260,5270,5280,5260,6181
20240819,104200,7162794430,5280,5270,5280,5260,4411
20240819,104100,7139551700,5270,5280,5280,5270,1415
20240819,104000,7132094210,5280,5270,5310,5270,3146
20240819,103900,7115490280,5270,5250,5270,5250,2907
20240819,103800,7100206880,5250,5250,5260,5250,1710
20240819,103700,7091226710,5250,5250,5260,5230,5640
20240819,103600,7061679160,5260,5280,5280,5230,11136
20240819,103500,7003237060,5280,5270,5280,5260,2496
20240819,103400,6990080470,5270,5270,5280,5260,4159
20240819,103300,6968161800,5270,5300,5300,5270,6392
20240819,103200,6934403600,5300,5300,5300,5290,2129
20240819,103100,6923120860,5300,5310,5320,5280,7707
20240819,103000,6882338650,5300,5330,5330,5290,6122
20240819,102900,6849810410,5330,5320,5340,5320,3824
20240819,102800,6829459290,5310,5320,5340,5310,3522
20240819,102700,6810688210,5310,5310,5320,5300,2359
20240819,102600,6798151320,5310,5320,5330,5310,4415
20240819,102500,6774660180,5320,5310,5320,5310,2782
20240819,102400,6759874450,5310,5320,5320,5310,3737
20240819,102300,6740003290,5320,5300,5320,5290,8364
20240819,102200,6695531050,5300,5290,5320,5290,6273
20240819,102100,6662240680,5290,5310,5320,5290,10317
20240819,102000,6607524490,5310,5330,5340,5300,11374
20240819,101900,6547073140,5330,5330,5370,5320,8676
20240819,101800,6500778510,5320,5310,5320,5300,6913
20240819,101700,6464064030,5310,5330,5340,5310,4877
20240819,101600,6438126460,5330,5360,5360,5320,6038
20240819,101500,6405905310,5360,5350,5360,5340,6110
20240819,101400,6373181090,5350,5390,5400,5350,14553
20240819,101300,6294981900,5380,5340,5420,5340,33293
20240819,101200,6115318770,5340,5320,5350,5310,9712
20240819,101100,6063568580,5320,5320,5350,5320,12884
20240819,101000,5994879990,5330,5350,5350,5320,7773
20240819,100900,5953486990,5350,5370,5390,5310,49767
20240819,100800,5686978280,5370,5340,5410,5330,66008
20240819,100700,5331720530,5340,5350,5360,5320,26515
20240819,100600,5190343920,5350,5320,5360,5300,39218
20240819,100500,4981663040,5320,5310,5370,5310,37309
20240819,100400,4782460060,5320,5340,5340,5310,15309
20240819,100300,4700966570,5330,5310,5350,5300,38595
20240819,100200,4495273250,5310,5300,5340,5290,30178
20240819,100100,4334793670,5300,5280,5300,5260,7125
20240819,100000,4297224270,5280,5280,5300,5270,10525
20240819,095900,4241671560,5280,5300,5300,5280,12115
20240819,095800,4177603160,5290,5300,5310,5280,15031
20240819,095700,4098020730,5300,5310,5320,5290,10166
20240819,095600,4044077740,5320,5290,5320,5280,20600
20240819,095500,3934877980,5290,5280,5320,5270,16778
20240819,095400,3846060060,5280,5250,5300,5240,7466
20240819,095300,3806695130,5240,5200,5240,5200,4283
20240819,095200,3784330310,5200,5200,5220,5200,5099
20240819,095100,3757808040,5200,5210,5240,5200,12873
20240819,095000,3690693680,5220,5240,5240,5210,9906
20240819,094900,3638929780,5260,5250,5260,5210,20354
20240819,094800,3532385100,5260,5280,5350,5240,43077
20240819,094700,3304292780,5280,5240,5290,5230,21731
20240819,094600,3189852380,5240,5190,5320,5180,79838
20240819,094500,2769052950,5220,5170,5350,5130,106906
20240819,094400,2208180540,5170,5150,5170,5140,8298
20240819,094300,2165318880,5150,5130,5150,5130,4195
20240819,094200,2143731290,5130,5110,5130,5090,2295
20240819,094100,2132009390,5090,5090,5110,5080,3037
20240819,094000,2116564670,5090,5100,5100,5080,3595
20240819,093900,2098259630,5100,5100,5110,5100,544
20240819,093800,2095485220,5110,5100,5110,5100,352
20240819,093700,2093687840,5100,5110,5120,5090,2260
20240819,093600,2082159910,5100,5150,5150,5100,9043
20240819,093500,2035935360,5150,5140,5150,5130,4297
20240819,093400,2013828290,5150,5140,5150,5130,1249
20240819,093300,2007402890,5110,5120,5150,5110,1348
20240819,093200,2000499690,5120,5150,5160,5120,3577
20240819,093100,1982080400,5160,5140,5170,5140,12929
20240819,093000,1915368970,5140,5110,5140,5110,3306
20240819,092900,1898441690,5110,5120,5120,5100,966
20240819,092800,1893506410,5120,5110,5120,5100,1632
20240819,092700,1885161110,5110,5090,5130,5080,3821
20240819,092600,1865646850,5080,5080,5090,5080,1489
20240819,092500,1858070650,5080,5070,5080,5060,4604
20240819,092400,1834751490,5080,5060,5080,5050,3071
20240819,092300,1819201340,5060,5050,5070,5040,5299
20240819,092200,1792432230,5050,5080,5100,5040,14778
20240819,092100,1717505890,5080,5090,5100,5080,3391
20240819,092000,1700252510,5090,5120,5120,5090,2905
20240819,091900,1685455150,5120,5110,5130,5100,9030
20240819,091800,1639336330,5110,5110,5120,5090,11189
20240819,091700,1582232050,5110,5120,5130,5110,5538
20240819,091600,1553925630,5140,5140,5150,5120,2845
20240819,091500,1539326990,5160,5110,5160,5110,16998
20240819,091400,1452155720,5120,5120,5120,5110,10663
20240819,091300,1397572820,5120,5110,5120,5070,17357
20240819,091200,1309147740,5100,5130,5130,5100,8732
20240819,091100,1264473690,5120,5130,5130,5110,7050
20240819,091000,1228311390,5130,5110,5130,5100,4555
20240819,090900,1205005020,5110,5100,5130,5100,3316
20240819,090800,1188075190,5100,5110,5130,5090,11404
20240819,090700,1129932600,5100,5140,5140,5100,10020
20240819,090600,1078685170,5140,5110,5150,5110,19457
20240819,090500,978978660,5120,5150,5150,5100,23402
20240819,090400,859185670,5150,5150,5170,5140,10519
20240819,090300,804957640,5170,5160,5180,5140,11809
20240819,090200,744048830,5150,5190,5250,5150,19995
20240819,090100,640353290,5170,5120,5250,5120,42969
20240819,090000,417249580,5150,5130,5190,5110,79733