KissMeData/086040/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,195400,410499010,5100,5100,5100,5100,4930
20240819,195300,410499010,5100,5100,5100,5100,0
20240819,195200,410499010,5100,5100,5100,5100,0
20240819,195100,410499010,5100,5100,5100,5100,0
20240819,195000,410499010,5100,5100,5100,5100,0
20240819,194900,410499010,5100,5100,5100,5100,0
20240819,194800,410499010,5100,5100,5100,5100,0
20240819,194700,410499010,5100,5100,5100,5100,0
20240819,194600,410499010,5100,5100,5100,5100,0
20240819,194500,410499010,5100,5100,5100,5100,0
20240819,194400,410499010,5100,5100,5100,5100,0
20240819,194300,410499010,5100,5100,5100,5100,0
20240819,194200,410499010,5100,5100,5100,5100,0
20240819,194100,410499010,5100,5100,5100,5100,0
20240819,194000,410499010,5100,5100,5100,5100,0
20240819,193900,410499010,5100,5100,5100,5100,0
20240819,193800,410499010,5100,5100,5100,5100,0
20240819,193700,410499010,5100,5100,5100,5100,0
20240819,193600,410499010,5100,5100,5100,5100,0
20240819,193500,410499010,5100,5100,5100,5100,0
20240819,193400,410499010,5100,5100,5100,5100,0
20240819,193300,410499010,5100,5100,5100,5100,0
20240819,193200,410499010,5100,5100,5100,5100,0
20240819,193100,410499010,5100,5100,5100,5100,0
20240819,193000,410499010,5100,5100,5100,5100,0
20240819,192900,410499010,5100,5100,5100,5100,0
20240819,192800,410499010,5100,5100,5100,5100,0
20240819,192700,410499010,5100,5100,5100,5100,0
20240819,192600,410499010,5100,5100,5100,5100,0
20240819,192500,410499010,5100,5100,5100,5100,0
20240819,192400,410499010,5100,5100,5100,5100,4930
20240819,192300,410499010,5100,5100,5100,5100,0
20240819,192200,410499010,5100,5100,5100,5100,0
20240819,192100,410499010,5100,5100,5100,5100,0
20240819,192000,410499010,5100,5100,5100,5100,0
20240819,191900,410499010,5100,5100,5100,5100,0
20240819,191800,410499010,5100,5100,5100,5100,0
20240819,191700,410499010,5100,5100,5100,5100,0
20240819,191600,410499010,5100,5100,5100,5100,0
20240819,191500,410499010,5100,5100,5100,5100,0
20240819,191400,410499010,5100,5100,5100,5100,0
20240819,191300,410499010,5100,5100,5100,5100,0
20240819,191200,410499010,5100,5100,5100,5100,0
20240819,191100,410499010,5100,5100,5100,5100,0
20240819,191000,410499010,5100,5100,5100,5100,0
20240819,190900,410499010,5100,5100,5100,5100,0
20240819,190800,410499010,5100,5100,5100,5100,0
20240819,190700,410499010,5100,5100,5100,5100,0
20240819,190600,410499010,5100,5100,5100,5100,0
20240819,190500,410499010,5100,5100,5100,5100,0
20240819,190400,410499010,5100,5100,5100,5100,0
20240819,190300,410499010,5100,5100,5100,5100,0
20240819,190200,410499010,5100,5100,5100,5100,0
20240819,190100,410499010,5100,5100,5100,5100,0
20240819,190000,410499010,5100,5100,5100,5100,0
20240819,185900,410499010,5100,5100,5100,5100,0
20240819,185800,410499010,5100,5100,5100,5100,0
20240819,185700,410499010,5100,5100,5100,5100,0
20240819,185600,410499010,5100,5100,5100,5100,0
20240819,185500,410499010,5100,5100,5100,5100,0
20240819,185400,410499010,5100,5100,5100,5100,4930
20240819,185300,410499010,5100,5100,5100,5100,0
20240819,185200,410499010,5100,5100,5100,5100,0
20240819,185100,410499010,5100,5100,5100,5100,0
20240819,185000,410499010,5100,5100,5100,5100,0
20240819,184900,410499010,5100,5100,5100,5100,0
20240819,184800,410499010,5100,5100,5100,5100,0
20240819,184700,410499010,5100,5100,5100,5100,0
20240819,184600,410499010,5100,5100,5100,5100,0
20240819,184500,410499010,5100,5100,5100,5100,0
20240819,184400,410499010,5100,5100,5100,5100,0
20240819,184300,410499010,5100,5100,5100,5100,0
20240819,184200,410499010,5100,5100,5100,5100,0
20240819,184100,410499010,5100,5100,5100,5100,0
20240819,184000,410499010,5100,5100,5100,5100,0
20240819,183900,410499010,5100,5100,5100,5100,0
20240819,183800,410499010,5100,5100,5100,5100,0
20240819,183700,410499010,5100,5100,5100,5100,0
20240819,183600,410499010,5100,5100,5100,5100,0
20240819,183500,410499010,5100,5100,5100,5100,0
20240819,183400,410499010,5100,5100,5100,5100,0
20240819,183300,410499010,5100,5100,5100,5100,0
20240819,183200,410499010,5100,5100,5100,5100,0
20240819,183100,410499010,5100,5100,5100,5100,0
20240819,183000,410499010,5100,5100,5100,5100,0
20240819,182900,410499010,5100,5100,5100,5100,0
20240819,182800,410499010,5100,5100,5100,5100,0
20240819,182700,410499010,5100,5100,5100,5100,0
20240819,182600,410499010,5100,5100,5100,5100,0
20240819,182500,410499010,5100,5100,5100,5100,0
20240819,182400,410499010,5100,5100,5100,5100,4930
20240819,182300,410499010,5100,5100,5100,5100,0
20240819,182200,410499010,5100,5100,5100,5100,0
20240819,182100,410499010,5100,5100,5100,5100,0
20240819,182000,410499010,5100,5100,5100,5100,0
20240819,181900,410499010,5100,5100,5100,5100,0
20240819,181800,410499010,5100,5100,5100,5100,0
20240819,181700,410499010,5100,5100,5100,5100,0
20240819,181600,410499010,5100,5100,5100,5100,0
20240819,181500,410499010,5100,5100,5100,5100,0
20240819,181400,410499010,5100,5100,5100,5100,0
20240819,181300,410499010,5100,5100,5100,5100,0
20240819,181200,410499010,5100,5100,5100,5100,0
20240819,181100,410499010,5100,5100,5100,5100,0
20240819,181000,410499010,5100,5100,5100,5100,0
20240819,180900,410499010,5100,5100,5100,5100,0
20240819,180800,410499010,5100,5100,5100,5100,0
20240819,180700,410499010,5100,5100,5100,5100,0
20240819,180600,410499010,5100,5100,5100,5100,0
20240819,180500,410499010,5100,5100,5100,5100,0
20240819,180400,410499010,5100,5100,5100,5100,0
20240819,180300,410499010,5100,5100,5100,5100,0
20240819,180200,410499010,5100,5100,5100,5100,0
20240819,180100,410499010,5100,5100,5100,5100,0
20240819,180000,410499010,5100,5100,5100,5100,0
20240819,175900,410499010,5100,5100,5100,5100,0
20240819,175800,410499010,5100,5100,5100,5100,0
20240819,175700,410499010,5100,5100,5100,5100,0
20240819,175600,410499010,5100,5100,5100,5100,0
20240819,175500,410499010,5100,5100,5100,5100,0
20240819,175400,410499010,5100,5100,5100,5100,4930
20240819,175300,410499010,5100,5100,5100,5100,0
20240819,175200,410499010,5100,5100,5100,5100,0
20240819,175100,410499010,5100,5100,5100,5100,0
20240819,175000,410499010,5100,5100,5100,5100,0
20240819,174900,410499010,5100,5100,5100,5100,0
20240819,174800,410499010,5100,5100,5100,5100,0
20240819,174700,410499010,5100,5100,5100,5100,0
20240819,174600,410499010,5100,5100,5100,5100,0
20240819,174500,410499010,5100,5100,5100,5100,0
20240819,174400,410499010,5100,5100,5100,5100,0
20240819,174300,410499010,5100,5100,5100,5100,0
20240819,174200,410499010,5100,5100,5100,5100,0
20240819,174100,410499010,5100,5100,5100,5100,0
20240819,174000,410499010,5100,5100,5100,5100,0
20240819,173900,410499010,5100,5100,5100,5100,0
20240819,173800,410499010,5100,5100,5100,5100,0
20240819,173700,410499010,5100,5100,5100,5100,0
20240819,173600,410499010,5100,5100,5100,5100,0
20240819,173500,410499010,5100,5100,5100,5100,0
20240819,173400,410499010,5100,5100,5100,5100,0
20240819,173300,410499010,5100,5100,5100,5100,0
20240819,173200,410499010,5100,5100,5100,5100,0
20240819,173100,410499010,5100,5100,5100,5100,0
20240819,173000,410499010,5100,5100,5100,5100,0
20240819,172900,410499010,5100,5100,5100,5100,0
20240819,172800,410499010,5100,5100,5100,5100,0
20240819,172700,410499010,5100,5100,5100,5100,0
20240819,172600,410499010,5100,5100,5100,5100,0
20240819,172500,410499010,5100,5100,5100,5100,0
20240819,172400,410499010,5100,5100,5100,5100,4930
20240819,172300,410499010,5100,5100,5100,5100,0
20240819,172200,410499010,5100,5100,5100,5100,0
20240819,172100,410499010,5100,5100,5100,5100,0
20240819,172000,410499010,5100,5100,5100,5100,0
20240819,171900,410499010,5100,5100,5100,5100,0
20240819,171800,410499010,5100,5100,5100,5100,0
20240819,171700,410499010,5100,5100,5100,5100,0
20240819,171600,410499010,5100,5100,5100,5100,0
20240819,171500,410499010,5100,5100,5100,5100,0
20240819,171400,410499010,5100,5100,5100,5100,0
20240819,171300,410499010,5100,5100,5100,5100,0
20240819,171200,410499010,5100,5100,5100,5100,0
20240819,171100,410499010,5100,5100,5100,5100,0
20240819,171000,410499010,5100,5100,5100,5100,0
20240819,170900,410499010,5100,5100,5100,5100,0
20240819,170800,410499010,5100,5100,5100,5100,0
20240819,170700,410499010,5100,5100,5100,5100,0
20240819,170600,410499010,5100,5100,5100,5100,0
20240819,170500,410499010,5100,5100,5100,5100,0
20240819,170400,410499010,5100,5100,5100,5100,0
20240819,170300,410499010,5100,5100,5100,5100,0
20240819,170200,410499010,5100,5100,5100,5100,0
20240819,170100,410499010,5100,5100,5100,5100,0
20240819,170000,410499010,5100,5100,5100,5100,0
20240819,165900,410499010,5100,5100,5100,5100,0
20240819,165800,410499010,5100,5100,5100,5100,0
20240819,165700,410499010,5100,5100,5100,5100,0
20240819,165600,410499010,5100,5100,5100,5100,0
20240819,165500,410499010,5100,5100,5100,5100,0
20240819,165400,410499010,5100,5100,5100,5100,4930
20240819,165300,410499010,5100,5100,5100,5100,0
20240819,165200,410499010,5100,5100,5100,5100,0
20240819,165100,410499010,5100,5100,5100,5100,0
20240819,165000,410499010,5100,5100,5100,5100,0
20240819,164900,410499010,5100,5100,5100,5100,0
20240819,164800,410499010,5100,5100,5100,5100,0
20240819,164700,410499010,5100,5100,5100,5100,0
20240819,164600,410499010,5100,5100,5100,5100,0
20240819,164500,410499010,5100,5100,5100,5100,0
20240819,164400,410499010,5100,5100,5100,5100,0
20240819,164300,410499010,5100,5100,5100,5100,0
20240819,164200,410499010,5100,5100,5100,5100,0
20240819,164100,410499010,5100,5100,5100,5100,0
20240819,164000,410499010,5100,5100,5100,5100,0
20240819,163900,410499010,5100,5100,5100,5100,0
20240819,163800,410499010,5100,5100,5100,5100,0
20240819,163700,410499010,5100,5100,5100,5100,0
20240819,163600,410499010,5100,5100,5100,5100,0
20240819,163500,410499010,5100,5100,5100,5100,0
20240819,163400,410499010,5100,5100,5100,5100,0
20240819,163300,410499010,5100,5100,5100,5100,0
20240819,163200,410499010,5100,5100,5100,5100,0
20240819,163100,410499010,5100,5100,5100,5100,0
20240819,163000,410499010,5100,5100,5100,5100,0
20240819,162900,410499010,5100,5100,5100,5100,0
20240819,162800,410499010,5100,5100,5100,5100,0
20240819,162700,410499010,5100,5100,5100,5100,0
20240819,162600,410499010,5100,5100,5100,5100,0
20240819,162500,410499010,5100,5100,5100,5100,0
20240819,162400,410499010,5100,5100,5100,5100,4930
20240819,162300,410499010,5100,5100,5100,5100,0
20240819,162200,410499010,5100,5100,5100,5100,0
20240819,162100,410499010,5100,5100,5100,5100,0
20240819,162000,410499010,5100,5100,5100,5100,0
20240819,161900,410499010,5100,5100,5100,5100,0
20240819,161800,410499010,5100,5100,5100,5100,0
20240819,161700,410499010,5100,5100,5100,5100,0
20240819,161600,410499010,5100,5100,5100,5100,0
20240819,161500,410499010,5100,5100,5100,5100,0
20240819,161400,410499010,5100,5100,5100,5100,0
20240819,161300,410499010,5100,5100,5100,5100,0
20240819,161200,410499010,5100,5100,5100,5100,0
20240819,161100,410499010,5100,5100,5100,5100,0
20240819,161000,410499010,5100,5100,5100,5100,0
20240819,160900,410499010,5100,5100,5100,5100,0
20240819,160800,410499010,5100,5100,5100,5100,0
20240819,160700,410499010,5100,5100,5100,5100,0
20240819,160600,410499010,5100,5100,5100,5100,0
20240819,160500,410499010,5100,5100,5100,5100,0
20240819,160400,410499010,5100,5100,5100,5100,0
20240819,160300,410499010,5100,5100,5100,5100,0
20240819,160200,410499010,5100,5100,5100,5100,0
20240819,160100,410499010,5100,5100,5100,5100,0
20240819,160000,410499010,5100,5100,5100,5100,0
20240819,155900,410499010,5100,5100,5100,5100,0
20240819,155800,410499010,5100,5100,5100,5100,0
20240819,155700,410499010,5100,5100,5100,5100,0
20240819,155600,410499010,5100,5100,5100,5100,0
20240819,155500,410499010,5100,5100,5100,5100,0
20240819,155400,410499010,5100,5100,5100,5100,4930
20240819,155300,410499010,5100,5100,5100,5100,0
20240819,155200,410499010,5100,5100,5100,5100,0
20240819,155100,410499010,5100,5100,5100,5100,0
20240819,155000,410499010,5100,5100,5100,5100,0
20240819,154900,410499010,5100,5100,5100,5100,0
20240819,154800,410499010,5100,5100,5100,5100,0
20240819,154700,410499010,5100,5100,5100,5100,0
20240819,154600,410499010,5100,5100,5100,5100,0
20240819,154500,410499010,5100,5100,5100,5100,0
20240819,154400,410499010,5100,5100,5100,5100,0
20240819,154300,410499010,5100,5100,5100,5100,0
20240819,154200,410499010,5100,5100,5100,5100,0
20240819,154100,410499010,5100,5100,5100,5100,0
20240819,154000,410499010,5100,5100,5100,5100,0
20240819,153900,410499010,5100,5100,5100,5100,0
20240819,153800,410499010,5100,5100,5100,5100,0
20240819,153700,410499010,5100,5100,5100,5100,0
20240819,153600,410499010,5100,5100,5100,5100,0
20240819,153500,410499010,5100,5100,5100,5100,0
20240819,153400,410499010,5100,5100,5100,5100,0
20240819,153300,410499010,5100,5100,5100,5100,0
20240819,153200,410499010,5100,5100,5100,5100,0
20240819,153100,410499010,5100,5100,5100,5100,0
20240819,153000,410499010,5100,5100,5100,5100,4930
20240819,152900,385356010,5130,5130,5130,5130,0
20240819,152800,385356010,5130,5130,5130,5130,0
20240819,152700,385356010,5130,5130,5130,5130,0
20240819,152600,385356010,5130,5130,5130,5130,0
20240819,152500,385356010,5130,5130,5130,5130,0
20240819,152400,385356010,5130,5130,5130,5130,0
20240819,152300,385356010,5130,5130,5130,5130,0
20240819,152200,385356010,5130,5130,5130,5130,0
20240819,152100,385356010,5130,5130,5130,5130,0
20240819,152000,385356010,5130,5130,5130,5130,0
20240819,151900,385356010,5130,5130,5130,5120,205
20240819,151800,384304910,5130,5130,5130,5130,0
20240819,151700,384304910,5130,5130,5130,5130,11
20240819,151600,384248480,5120,5120,5120,5120,0
20240819,151500,384248480,5120,5120,5120,5120,0
20240819,151400,384248480,5120,5120,5120,5120,5
20240819,151300,384222880,5120,5120,5120,5120,2
20240819,151200,384212640,5140,5140,5140,5140,13
20240819,151100,384145820,5120,5120,5120,5120,200
20240819,151000,383121820,5120,5130,5150,5120,456
20240819,150900,380787060,5130,5150,5150,5130,9
20240819,150800,380740860,5130,5130,5130,5130,113
20240819,150700,380161170,5150,5130,5150,5130,140
20240819,150600,379442950,5150,5150,5150,5150,1202
20240819,150500,373252650,5140,5150,5150,5140,200
20240819,150400,372223650,5150,5150,5150,5150,3
20240819,150300,372208200,5140,5140,5140,5140,649
20240819,150200,368872340,5140,5140,5140,5140,1266
20240819,150100,362365100,5140,5140,5140,5140,0
20240819,150000,362365100,5140,5140,5140,5140,0
20240819,145900,362365100,5140,5140,5140,5140,0
20240819,145800,362365100,5140,5140,5140,5140,0
20240819,145700,362365100,5140,5130,5140,5130,299
20240819,145600,360831200,5130,5130,5130,5130,50
20240819,145500,360574700,5140,5140,5140,5140,157
20240819,145400,359767720,5160,5160,5160,5160,2
20240819,145300,359757400,5160,5160,5160,5160,0
20240819,145200,359757400,5160,5160,5160,5160,4
20240819,145100,359736760,5140,5160,5160,5140,1727
20240819,145000,350853540,5160,5180,5180,5160,68
20240819,144900,350502500,5170,5160,5170,5140,2685
20240819,144800,336631740,5160,5150,5170,5150,1725
20240819,144700,327739950,5150,5140,5150,5140,354
20240819,144600,325917850,5140,5150,5150,5140,191
20240819,144500,324935990,5150,5150,5160,5150,2050
20240819,144400,314367660,5150,5140,5150,5140,510
20240819,144300,311746230,5140,5150,5150,5140,39
20240819,144200,311545510,5150,5150,5150,5150,6
20240819,144100,311514610,5150,5130,5150,5130,478
20240819,144000,309056610,5120,5120,5120,5120,380
20240819,143900,307111010,5140,5130,5140,5120,217
20240819,143800,305997820,5140,5120,5150,5120,5035
20240819,143700,280110890,5120,5140,5140,5120,13
20240819,143600,280044290,5140,5130,5140,5130,419
20240819,143500,277892540,5130,5140,5140,5130,48
20240819,143400,277645920,5100,5130,5140,5100,1991
20240819,143300,267432820,5130,5090,5130,5090,3964
20240819,143200,247164680,5100,5100,5100,5100,1211
20240819,143100,240988580,5100,5100,5100,5100,319
20240819,143000,239361680,5100,5060,5100,5060,713
20240819,142900,235734000,5060,5060,5060,5060,78
20240819,142800,235339320,5060,5060,5060,5060,10
20240819,142700,235288720,5040,5070,5070,5040,304
20240819,142600,233756440,5030,5040,5040,5030,753
20240819,142500,229968150,5040,5050,5050,5040,752
20240819,142400,226175700,5030,5100,5100,5030,648
20240819,142300,222904040,5110,5110,5110,5110,0
20240819,142200,222904040,5110,5110,5110,5110,0
20240819,142100,222904040,5110,5110,5110,5110,0
20240819,142000,222904040,5110,5090,5110,5090,2000
20240819,141900,212698520,5100,5100,5100,5100,1
20240819,141800,212693420,5070,5090,5090,5070,530
20240819,141700,210005720,5100,5100,5100,5100,2
20240819,141600,209995520,5080,5080,5080,5080,19
20240819,141500,209899000,5100,5100,5100,5100,0
20240819,141400,209899000,5100,5100,5100,5100,2
20240819,141300,209888800,5100,5100,5100,5100,0
20240819,141200,209888800,5100,5100,5100,5100,6
20240819,141100,209858200,5090,5090,5090,5090,0
20240819,141000,209858200,5090,5090,5090,5090,2180
20240819,140900,198762000,5090,5090,5090,5090,40
20240819,140800,198558400,5100,5110,5110,5100,3
20240819,140700,198543090,5100,5110,5110,5090,354
20240819,140600,196739150,5090,5090,5090,5090,30
20240819,140500,196586450,5110,5110,5110,5110,2
20240819,140400,196576230,5100,5100,5110,5100,669
20240819,140300,193164300,5100,5100,5100,5100,20
20240819,140200,193062300,5100,5100,5100,5100,1228
20240819,140100,186799500,5090,5090,5090,5090,262
20240819,140000,185465920,5090,5090,5090,5090,0
20240819,135900,185465920,5090,5090,5090,5090,0
20240819,135800,185465920,5090,5100,5100,5090,395
20240819,135700,183451470,5090,5090,5090,5090,286
20240819,135600,181995730,5090,5090,5090,5090,51
20240819,135500,181736140,5090,5090,5090,5090,0
20240819,135400,181736140,5090,5090,5090,5090,2
20240819,135300,181725960,5090,5090,5090,5090,0
20240819,135200,181725960,5090,5090,5090,5090,301
20240819,135100,180193870,5080,5080,5080,5080,0
20240819,135000,180193870,5080,5080,5080,5080,100
20240819,134900,179685870,5090,5090,5090,5090,300
20240819,134800,178158870,5090,5090,5090,5090,0
20240819,134700,178158870,5090,5090,5090,5090,3
20240819,134600,178143600,5090,5090,5090,5090,90
20240819,134500,177685500,5090,5090,5090,5090,1
20240819,134400,177680410,5090,5090,5090,5090,5
20240819,134300,177654960,5090,5090,5090,5090,0
20240819,134200,177654960,5090,5090,5090,5090,3
20240819,134100,177639690,5090,5090,5090,5090,0
20240819,134000,177639690,5090,5090,5090,5090,1
20240819,133900,177634600,5060,5060,5060,5060,0
20240819,133800,177634600,5060,5070,5070,5060,32
20240819,133700,177472460,5090,5090,5090,5090,3
20240819,133600,177457190,5080,5080,5080,5080,90
20240819,133500,176999990,5080,5080,5080,5080,0
20240819,133400,176999990,5080,5080,5080,5080,2
20240819,133300,176989830,5080,5080,5080,5080,0
20240819,133200,176989830,5080,5070,5080,5070,2
20240819,133100,176979680,5070,5070,5070,5070,1
20240819,133000,176974610,5080,5080,5080,5080,2
20240819,132900,176964450,5080,5080,5080,5080,0
20240819,132800,176964450,5080,5080,5080,5080,0
20240819,132700,176964450,5080,5080,5080,5080,3
20240819,132600,176949210,5080,5080,5080,5080,90
20240819,132500,176492010,5080,5080,5080,5080,18
20240819,132400,176400570,5090,5090,5090,5090,2
20240819,132300,176390390,5090,5090,5090,5090,0
20240819,132200,176390390,5090,5090,5090,5090,102
20240819,132100,175871210,5090,5090,5090,5090,30
20240819,132000,175718510,5090,5090,5090,5090,0
20240819,131900,175718510,5090,5090,5090,5090,0
20240819,131800,175718510,5090,5090,5090,5090,0
20240819,131700,175718510,5090,5090,5090,5090,3
20240819,131600,175703240,5080,5080,5080,5080,90
20240819,131500,175246040,5090,5090,5090,5090,0
20240819,131400,175246040,5090,5090,5090,5080,23
20240819,131300,175129170,5090,5090,5090,5090,0
20240819,131200,175129170,5090,5090,5090,5090,1
20240819,131100,175124080,5090,5090,5090,5090,125
20240819,131000,174487830,5090,5070,5090,5060,131
20240819,130900,173824440,5090,5090,5090,5090,0
20240819,130800,173824440,5090,5070,5090,5070,271
20240819,130700,172448450,5070,5070,5070,5070,2
20240819,130600,172438310,5070,5080,5080,5070,150
20240819,130500,171676900,5080,5080,5080,5080,20
20240819,130400,171575300,5090,5090,5090,5090,2
20240819,130300,171565120,5090,5090,5090,5090,0
20240819,130200,171565120,5090,5090,5090,5090,1
20240819,130100,171560030,5070,5070,5070,5070,0
20240819,130000,171560030,5070,5080,5080,5070,17
20240819,125900,171473680,5080,5080,5080,5080,17
20240819,125800,171387320,5090,5080,5090,5080,82
20240819,125700,170970740,5090,5090,5090,5090,3
20240819,125600,170955470,5090,5090,5090,5090,90
20240819,125500,170497370,5090,5090,5090,5090,0
20240819,125400,170497370,5090,5080,5090,5080,63
20240819,125300,170177100,5090,5090,5090,5090,0
20240819,125200,170177100,5090,5100,5100,5090,23
20240819,125100,170059900,5090,5090,5090,5090,10
20240819,125000,170009000,5090,5090,5090,5090,240
20240819,124900,168787400,5090,5090,5090,5090,20
20240819,124800,168685600,5090,5090,5090,5090,20
20240819,124700,168583800,5090,5090,5090,5090,404
20240819,124600,166527440,5080,5080,5080,5080,100
20240819,124500,166019440,5080,5080,5080,5080,0
20240819,124400,166019440,5080,5080,5090,5080,220
20240819,124300,164901820,5080,5080,5080,5080,0
20240819,124200,164901820,5080,5080,5080,5080,53
20240819,124100,164632580,5080,5080,5080,5080,96
20240819,124000,164144900,5090,5090,5090,5090,10
20240819,123900,164094000,5090,5090,5090,5090,0
20240819,123800,164094000,5090,5090,5090,5090,0
20240819,123700,164094000,5090,5090,5090,5090,2
20240819,123600,164083820,5080,5090,5090,5080,6
20240819,123500,164053320,5090,5090,5090,5090,20
20240819,123400,163951520,5090,5080,5090,5080,319
20240819,123300,162327820,5080,5080,5080,5080,0
20240819,123200,162327820,5080,5080,5080,5080,0
20240819,123100,162327820,5080,5080,5080,5080,0
20240819,123000,162327820,5080,5080,5080,5080,0
20240819,122900,162327820,5080,5080,5080,5080,112
20240819,122800,161758860,5080,5080,5080,5080,102
20240819,122700,161240700,5080,5090,5090,5080,123
20240819,122600,160615820,5080,5080,5080,5080,0
20240819,122500,160615820,5080,5080,5080,5080,100
20240819,122400,160107820,5080,5090,5090,5080,24
20240819,122300,159985880,5090,5090,5090,5090,0
20240819,122200,159985880,5090,5090,5090,5090,3
20240819,122100,159970610,5090,5090,5090,5090,28
20240819,122000,159828090,5090,5090,5090,5090,2
20240819,121900,159817910,5090,5090,5090,5090,200
20240819,121800,158799910,5080,5080,5080,5080,273
20240819,121700,157413070,5080,5090,5090,5080,12
20240819,121600,157352090,5090,5070,5090,5070,2500
20240819,121500,144652400,5060,5060,5060,5060,0
20240819,121400,144652400,5060,5070,5070,5060,52
20240819,121300,144389260,5060,5060,5060,5060,27
20240819,121200,144252640,5060,5060,5060,5060,0
20240819,121100,144252640,5060,5060,5060,5060,46
20240819,121000,144019880,5060,5060,5060,5060,0
20240819,120900,144019880,5060,5060,5060,5060,115
20240819,120800,143437980,5060,5060,5060,5060,0
20240819,120700,143437980,5060,5060,5060,5060,3
20240819,120600,143422800,5050,5050,5050,5050,36
20240819,120500,143241000,5050,5050,5050,5050,0
20240819,120400,143241000,5050,5050,5050,5050,232
20240819,120300,142069400,5050,5050,5050,5050,0
20240819,120200,142069400,5050,5050,5050,5050,2
20240819,120100,142059300,5040,5040,5040,5040,40
20240819,120000,141857700,5050,5050,5050,5050,0
20240819,115900,141857700,5050,5050,5050,5050,0
20240819,115800,141857700,5050,5050,5050,5050,0
20240819,115700,141857700,5050,5050,5050,5050,3
20240819,115600,141842550,5040,5040,5040,5040,0
20240819,115500,141842550,5040,5040,5040,5040,1
20240819,115400,141837510,5050,5050,5050,5050,23
20240819,115300,141721360,5050,5050,5050,5050,0
20240819,115200,141721360,5050,5050,5050,5050,2
20240819,115100,141711260,5050,5050,5050,5050,0
20240819,115000,141711260,5050,5050,5050,5050,99
20240819,114900,141211310,5050,5050,5050,5050,0
20240819,114800,141211310,5050,5050,5050,5050,0
20240819,114700,141211310,5050,5050,5050,5050,3
20240819,114600,141196160,5050,5050,5050,5050,0
20240819,114500,141196160,5050,5050,5050,5050,0
20240819,114400,141196160,5050,5050,5050,5040,25
20240819,114300,141070110,5050,5050,5050,5050,0
20240819,114200,141070110,5050,5050,5050,5050,1
20240819,114100,141065060,5050,5040,5050,5020,23
20240819,114000,140949300,5050,5050,5050,5050,0
20240819,113900,140949300,5050,5050,5050,5050,0
20240819,113800,140949300,5050,5050,5050,5050,0
20240819,113700,140949300,5050,5050,5050,5050,3
20240819,113600,140934150,5050,5050,5050,5050,91
20240819,113500,140474600,5050,5050,5050,5050,10
20240819,113400,140424100,5050,5060,5060,5050,22
20240819,113300,140312980,5060,5060,5060,5060,1
20240819,113200,140307920,5040,5040,5040,5040,3
20240819,113100,140292800,5040,5040,5040,5040,49
20240819,113000,140045840,5020,5030,5030,5020,500
20240819,112900,137534650,5030,5030,5030,5030,532
20240819,112800,134858690,5040,5040,5040,5040,100
20240819,112700,134354690,5040,5060,5070,5040,900
20240819,112600,129818000,5060,5060,5060,5060,90
20240819,112500,129362600,5070,5070,5070,5070,1
20240819,112400,129357530,5060,5070,5070,5060,22
20240819,112300,129246190,5070,5070,5070,5070,1
20240819,112200,129241120,5060,5060,5060,5060,473
20240819,112100,126847740,5060,5060,5060,5060,0
20240819,112000,126847740,5060,5060,5060,5060,0
20240819,111900,126847740,5060,5060,5060,5060,0
20240819,111800,126847740,5060,5060,5060,5060,0
20240819,111700,126847740,5060,5060,5060,5060,4
20240819,111600,126827500,5050,5060,5060,5040,406
20240819,111500,124780340,5060,5060,5060,5060,0
20240819,111400,124780340,5060,5070,5070,5060,18
20240819,111300,124689240,5070,5070,5070,5070,100
20240819,111200,124182240,5070,5070,5070,5070,313
20240819,111100,122595330,5070,5070,5070,5070,0
20240819,111000,122595330,5070,5070,5070,5070,0
20240819,110900,122595330,5070,5070,5070,5070,0
20240819,110800,122595330,5070,5070,5070,5070,2
20240819,110700,122585190,5050,5050,5050,5050,0
20240819,110600,122585190,5050,5050,5050,5050,90
20240819,110500,122130690,5050,5050,5050,5050,0
20240819,110400,122130690,5050,5050,5050,5050,34
20240819,110300,121958990,5050,5050,5050,5050,0
20240819,110200,121958990,5050,5050,5050,5050,0
20240819,110100,121958990,5050,5050,5050,5050,0
20240819,110000,121958990,5050,5050,5050,5050,0
20240819,105900,121958990,5050,5050,5050,5050,0
20240819,105800,121958990,5050,5050,5050,5050,24
20240819,105700,121837790,5040,5040,5040,5030,558
20240819,105600,119025550,5040,5040,5040,5040,0
20240819,105500,119025550,5040,5040,5040,5040,1
20240819,105400,119020510,5050,5050,5050,5050,1
20240819,105300,119015460,5040,5040,5040,5040,0
20240819,105200,119015460,5040,5040,5040,5040,0
20240819,105100,119015460,5040,5040,5040,5040,0
20240819,105000,119015460,5040,5040,5040,5040,0
20240819,104900,119015460,5040,5040,5040,5040,68
20240819,104800,118672740,5040,5040,5040,5040,0
20240819,104700,118672740,5040,5040,5040,5040,0
20240819,104600,118672740,5040,5040,5040,5040,6
20240819,104500,118642500,5040,5040,5040,5040,79
20240819,104400,118244340,5050,5050,5050,5050,100
20240819,104300,117739340,5050,5050,5050,5050,10
20240819,104200,117688840,5040,5040,5040,5040,0
20240819,104100,117688840,5040,5040,5040,5040,149
20240819,104000,116937880,5030,5030,5030,5030,1
20240819,103900,116932850,5020,5020,5020,5020,0
20240819,103800,116932850,5020,5020,5020,5020,0
20240819,103700,116932850,5020,5020,5020,5020,40
20240819,103600,116732050,5030,5030,5030,5030,91
20240819,103500,116274320,5030,5030,5030,5030,260
20240819,103400,114966520,5050,5050,5050,5050,0
20240819,103300,114966520,5050,5050,5050,5050,0
20240819,103200,114966520,5050,5050,5050,5050,1
20240819,103100,114961470,5050,5050,5050,5050,20
20240819,103000,114860470,5050,5050,5050,5050,4
20240819,102900,114840270,5050,5030,5050,5030,34
20240819,102800,114669230,5030,5030,5030,5030,40
20240819,102700,114468030,5030,5020,5030,5020,11
20240819,102600,114412800,5040,5040,5040,5040,90
20240819,102500,113959200,5050,5050,5050,5050,24
20240819,102400,113838000,5050,5050,5050,5020,113
20240819,102300,113270430,5030,5030,5030,5030,94
20240819,102200,112797610,5050,5040,5050,5030,501
20240819,102100,110277450,5090,5060,5090,5050,201
20240819,102000,109262350,5090,5060,5090,5060,328
20240819,101900,107602640,5090,5090,5090,5090,59
20240819,101800,107302330,5070,5070,5070,5070,0
20240819,101700,107302330,5070,5090,5090,5070,110
20240819,101600,106742630,5090,5100,5100,5090,91
20240819,101500,106279430,5110,5110,5110,5110,0
20240819,101400,106279430,5110,5110,5110,5110,3
20240819,101300,106264100,5060,5070,5120,5050,4026
20240819,101200,85738190,5070,5060,5090,5060,1160
20240819,101100,79849470,5070,5040,5070,5040,1000
20240819,101000,74790580,5030,5030,5030,5030,350
20240819,100900,73030080,5030,5000,5030,5000,78
20240819,100800,72640050,5030,5000,5030,5000,331
20240819,100700,70984990,5000,5020,5030,5000,610
20240819,100600,67925590,5030,5030,5030,5030,90
20240819,100500,67472890,5030,5030,5030,5030,0
20240819,100400,67472890,5030,5030,5030,5030,0
20240819,100300,67472890,5030,5030,5030,5030,817
20240819,100200,63363380,5030,5030,5030,5030,1456
20240819,100100,56039700,5050,5030,5050,5030,354
20240819,100000,54258760,5030,5040,5040,5030,600
20240819,095900,51239760,5050,5050,5050,5050,0
20240819,095800,51239760,5050,5050,5050,5050,0
20240819,095700,51239760,5050,5050,5050,5050,1
20240819,095600,51234710,5040,5040,5040,5040,91
20240819,095500,50776070,5030,5040,5040,5030,5
20240819,095400,50750880,5030,5030,5030,5030,11
20240819,095300,50695550,5040,5040,5040,5040,0
20240819,095200,50695550,5040,5040,5040,5040,51
20240819,095100,50438510,5040,5040,5040,5040,1
20240819,095000,50433470,5040,5040,5040,5040,2
20240819,094900,50423390,5040,5040,5040,5040,0
20240819,094800,50423390,5040,5040,5040,5040,104
20240819,094700,49899230,5040,5040,5040,5040,0
20240819,094600,49899230,5040,5030,5040,5030,229
20240819,094500,48745340,5040,5040,5040,5040,0
20240819,094400,48745340,5040,5030,5040,5030,300
20240819,094300,47233350,5040,5040,5040,5040,0
20240819,094200,47233350,5040,5040,5040,5040,0
20240819,094100,47233350,5040,5040,5040,5040,0
20240819,094000,47233350,5040,5040,5040,5040,31
20240819,093900,47077110,5020,5030,5030,5020,1359
20240819,093800,40252130,5040,5040,5040,5040,1
20240819,093700,40247090,5030,5030,5030,5030,30
20240819,093600,40096190,5040,5030,5040,5030,131
20240819,093500,39436250,5040,5040,5040,5040,105
20240819,093400,38907050,5050,5050,5050,5050,341
20240819,093300,37185000,5040,5040,5040,5040,0
20240819,093200,37185000,5040,5040,5040,5040,0
20240819,093100,37185000,5040,5040,5040,5040,27
20240819,093000,37048920,5050,5040,5050,5040,220
20240819,092900,35938120,5050,5050,5050,5050,720
20240819,092800,32302120,5040,5040,5040,5040,20
20240819,092700,32201320,5040,5040,5040,5040,20
20240819,092600,32100520,5050,5030,5050,5030,102
20240819,092500,31587420,5050,5060,5060,5050,21
20240819,092400,31481360,5050,5060,5060,5050,66
20240819,092300,31147600,5060,5050,5060,5050,6
20240819,092200,31117270,5030,5050,5050,5030,278
20240819,092100,29714150,5050,5040,5050,5040,122
20240819,092000,29098450,5060,5050,5060,5050,2
20240819,091900,29088340,5040,5050,5070,5040,1094
20240819,091800,23557850,5050,5010,5050,5010,1000
20240819,091700,18525970,5010,5010,5010,5010,0
20240819,091600,18525970,5010,5010,5010,5010,856
20240819,091500,14237410,5010,4995,5010,4995,516
20240819,091400,11656300,4995,4980,4995,4980,659
20240819,091300,8370125,4980,4980,4980,4980,300
20240819,091200,6876125,4980,4980,4980,4980,0
20240819,091100,6876125,4980,4980,4980,4980,5
20240819,091000,6851225,4980,4980,4980,4980,0
20240819,090900,6851225,4980,4980,4980,4980,0
20240819,090800,6851225,4980,4960,4980,4960,1082
20240819,090700,1468230,4970,4970,4970,4970,0
20240819,090600,1468230,4970,4970,4970,4970,54
20240819,090500,1199850,4975,4975,4975,4975,0
20240819,090400,1199850,4975,4975,4975,4975,0
20240819,090300,1199850,4975,4930,4975,4930,6
20240819,090200,1170225,4975,4950,4975,4935,119
20240819,090100,582240,4950,4950,4950,4950,0
20240819,090000,582240,4950,4980,4980,4950,117