KissMeData/093370/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,200000,1030098030,6370,6370,6370,6370,10452
20240819,195900,1030098030,6370,6370,6370,6370,0
20240819,195800,1030098030,6370,6370,6370,6370,0
20240819,195700,1030098030,6370,6370,6370,6370,0
20240819,195600,1030098030,6370,6370,6370,6370,0
20240819,195500,1030098030,6370,6370,6370,6370,0
20240819,195400,1030098030,6370,6370,6370,6370,0
20240819,195300,1030098030,6370,6370,6370,6370,0
20240819,195200,1030098030,6370,6370,6370,6370,0
20240819,195100,1030098030,6370,6370,6370,6370,0
20240819,195000,1030098030,6370,6370,6370,6370,0
20240819,194900,1030098030,6370,6370,6370,6370,0
20240819,194800,1030098030,6370,6370,6370,6370,0
20240819,194700,1030098030,6370,6370,6370,6370,0
20240819,194600,1030098030,6370,6370,6370,6370,0
20240819,194500,1030098030,6370,6370,6370,6370,0
20240819,194400,1030098030,6370,6370,6370,6370,0
20240819,194300,1030098030,6370,6370,6370,6370,0
20240819,194200,1030098030,6370,6370,6370,6370,0
20240819,194100,1030098030,6370,6370,6370,6370,0
20240819,194000,1030098030,6370,6370,6370,6370,0
20240819,193900,1030098030,6370,6370,6370,6370,0
20240819,193800,1030098030,6370,6370,6370,6370,0
20240819,193700,1030098030,6370,6370,6370,6370,0
20240819,193600,1030098030,6370,6370,6370,6370,0
20240819,193500,1030098030,6370,6370,6370,6370,0
20240819,193400,1030098030,6370,6370,6370,6370,0
20240819,193300,1030098030,6370,6370,6370,6370,0
20240819,193200,1030098030,6370,6370,6370,6370,0
20240819,193100,1030098030,6370,6370,6370,6370,0
20240819,193000,1030098030,6370,6370,6370,6370,10452
20240819,192900,1030098030,6370,6370,6370,6370,0
20240819,192800,1030098030,6370,6370,6370,6370,0
20240819,192700,1030098030,6370,6370,6370,6370,0
20240819,192600,1030098030,6370,6370,6370,6370,0
20240819,192500,1030098030,6370,6370,6370,6370,0
20240819,192400,1030098030,6370,6370,6370,6370,0
20240819,192300,1030098030,6370,6370,6370,6370,0
20240819,192200,1030098030,6370,6370,6370,6370,0
20240819,192100,1030098030,6370,6370,6370,6370,0
20240819,192000,1030098030,6370,6370,6370,6370,0
20240819,191900,1030098030,6370,6370,6370,6370,0
20240819,191800,1030098030,6370,6370,6370,6370,0
20240819,191700,1030098030,6370,6370,6370,6370,0
20240819,191600,1030098030,6370,6370,6370,6370,0
20240819,191500,1030098030,6370,6370,6370,6370,0
20240819,191400,1030098030,6370,6370,6370,6370,0
20240819,191300,1030098030,6370,6370,6370,6370,0
20240819,191200,1030098030,6370,6370,6370,6370,0
20240819,191100,1030098030,6370,6370,6370,6370,0
20240819,191000,1030098030,6370,6370,6370,6370,0
20240819,190900,1030098030,6370,6370,6370,6370,0
20240819,190800,1030098030,6370,6370,6370,6370,0
20240819,190700,1030098030,6370,6370,6370,6370,0
20240819,190600,1030098030,6370,6370,6370,6370,0
20240819,190500,1030098030,6370,6370,6370,6370,0
20240819,190400,1030098030,6370,6370,6370,6370,0
20240819,190300,1030098030,6370,6370,6370,6370,0
20240819,190200,1030098030,6370,6370,6370,6370,0
20240819,190100,1030098030,6370,6370,6370,6370,0
20240819,190000,1030098030,6370,6370,6370,6370,10452
20240819,185900,1030098030,6370,6370,6370,6370,0
20240819,185800,1030098030,6370,6370,6370,6370,0
20240819,185700,1030098030,6370,6370,6370,6370,0
20240819,185600,1030098030,6370,6370,6370,6370,0
20240819,185500,1030098030,6370,6370,6370,6370,0
20240819,185400,1030098030,6370,6370,6370,6370,0
20240819,185300,1030098030,6370,6370,6370,6370,0
20240819,185200,1030098030,6370,6370,6370,6370,0
20240819,185100,1030098030,6370,6370,6370,6370,0
20240819,185000,1030098030,6370,6370,6370,6370,0
20240819,184900,1030098030,6370,6370,6370,6370,0
20240819,184800,1030098030,6370,6370,6370,6370,0
20240819,184700,1030098030,6370,6370,6370,6370,0
20240819,184600,1030098030,6370,6370,6370,6370,0
20240819,184500,1030098030,6370,6370,6370,6370,0
20240819,184400,1030098030,6370,6370,6370,6370,0
20240819,184300,1030098030,6370,6370,6370,6370,0
20240819,184200,1030098030,6370,6370,6370,6370,0
20240819,184100,1030098030,6370,6370,6370,6370,0
20240819,184000,1030098030,6370,6370,6370,6370,0
20240819,183900,1030098030,6370,6370,6370,6370,0
20240819,183800,1030098030,6370,6370,6370,6370,0
20240819,183700,1030098030,6370,6370,6370,6370,0
20240819,183600,1030098030,6370,6370,6370,6370,0
20240819,183500,1030098030,6370,6370,6370,6370,0
20240819,183400,1030098030,6370,6370,6370,6370,0
20240819,183300,1030098030,6370,6370,6370,6370,0
20240819,183200,1030098030,6370,6370,6370,6370,0
20240819,183100,1030098030,6370,6370,6370,6370,0
20240819,183000,1030098030,6370,6370,6370,6370,10452
20240819,182900,1030098030,6370,6370,6370,6370,0
20240819,182800,1030098030,6370,6370,6370,6370,0
20240819,182700,1030098030,6370,6370,6370,6370,0
20240819,182600,1030098030,6370,6370,6370,6370,0
20240819,182500,1030098030,6370,6370,6370,6370,0
20240819,182400,1030098030,6370,6370,6370,6370,0
20240819,182300,1030098030,6370,6370,6370,6370,0
20240819,182200,1030098030,6370,6370,6370,6370,0
20240819,182100,1030098030,6370,6370,6370,6370,0
20240819,182000,1030098030,6370,6370,6370,6370,0
20240819,181900,1030098030,6370,6370,6370,6370,0
20240819,181800,1030098030,6370,6370,6370,6370,0
20240819,181700,1030098030,6370,6370,6370,6370,0
20240819,181600,1030098030,6370,6370,6370,6370,0
20240819,181500,1030098030,6370,6370,6370,6370,0
20240819,181400,1030098030,6370,6370,6370,6370,0
20240819,181300,1030098030,6370,6370,6370,6370,0
20240819,181200,1030098030,6370,6370,6370,6370,0
20240819,181100,1030098030,6370,6370,6370,6370,0
20240819,181000,1030098030,6370,6370,6370,6370,0
20240819,180900,1030098030,6370,6370,6370,6370,0
20240819,180800,1030098030,6370,6370,6370,6370,0
20240819,180700,1030098030,6370,6370,6370,6370,0
20240819,180600,1030098030,6370,6370,6370,6370,0
20240819,180500,1030098030,6370,6370,6370,6370,0
20240819,180400,1030098030,6370,6370,6370,6370,0
20240819,180300,1030098030,6370,6370,6370,6370,0
20240819,180200,1030098030,6370,6370,6370,6370,0
20240819,180100,1030098030,6370,6370,6370,6370,0
20240819,180000,1030098030,6370,6370,6370,6370,10452
20240819,175900,1030098030,6370,6370,6370,6370,0
20240819,175800,1030098030,6370,6370,6370,6370,0
20240819,175700,1030098030,6370,6370,6370,6370,0
20240819,175600,1030098030,6370,6370,6370,6370,0
20240819,175500,1030098030,6370,6370,6370,6370,0
20240819,175400,1030098030,6370,6370,6370,6370,0
20240819,175300,1030098030,6370,6370,6370,6370,0
20240819,175200,1030098030,6370,6370,6370,6370,0
20240819,175100,1030098030,6370,6370,6370,6370,0
20240819,175000,1030098030,6370,6370,6370,6370,0
20240819,174900,1030098030,6370,6370,6370,6370,0
20240819,174800,1030098030,6370,6370,6370,6370,0
20240819,174700,1030098030,6370,6370,6370,6370,0
20240819,174600,1030098030,6370,6370,6370,6370,0
20240819,174500,1030098030,6370,6370,6370,6370,0
20240819,174400,1030098030,6370,6370,6370,6370,0
20240819,174300,1030098030,6370,6370,6370,6370,0
20240819,174200,1030098030,6370,6370,6370,6370,0
20240819,174100,1030098030,6370,6370,6370,6370,0
20240819,174000,1030098030,6370,6370,6370,6370,0
20240819,173900,1030098030,6370,6370,6370,6370,0
20240819,173800,1030098030,6370,6370,6370,6370,0
20240819,173700,1030098030,6370,6370,6370,6370,0
20240819,173600,1030098030,6370,6370,6370,6370,0
20240819,173500,1030098030,6370,6370,6370,6370,0
20240819,173400,1030098030,6370,6370,6370,6370,0
20240819,173300,1030098030,6370,6370,6370,6370,0
20240819,173200,1030098030,6370,6370,6370,6370,0
20240819,173100,1030098030,6370,6370,6370,6370,0
20240819,173000,1030098030,6370,6370,6370,6370,10452
20240819,172900,1030098030,6370,6370,6370,6370,0
20240819,172800,1030098030,6370,6370,6370,6370,0
20240819,172700,1030098030,6370,6370,6370,6370,0
20240819,172600,1030098030,6370,6370,6370,6370,0
20240819,172500,1030098030,6370,6370,6370,6370,0
20240819,172400,1030098030,6370,6370,6370,6370,0
20240819,172300,1030098030,6370,6370,6370,6370,0
20240819,172200,1030098030,6370,6370,6370,6370,0
20240819,172100,1030098030,6370,6370,6370,6370,0
20240819,172000,1030098030,6370,6370,6370,6370,0
20240819,171900,1030098030,6370,6370,6370,6370,0
20240819,171800,1030098030,6370,6370,6370,6370,0
20240819,171700,1030098030,6370,6370,6370,6370,0
20240819,171600,1030098030,6370,6370,6370,6370,0
20240819,171500,1030098030,6370,6370,6370,6370,0
20240819,171400,1030098030,6370,6370,6370,6370,0
20240819,171300,1030098030,6370,6370,6370,6370,0
20240819,171200,1030098030,6370,6370,6370,6370,0
20240819,171100,1030098030,6370,6370,6370,6370,0
20240819,171000,1030098030,6370,6370,6370,6370,0
20240819,170900,1030098030,6370,6370,6370,6370,0
20240819,170800,1030098030,6370,6370,6370,6370,0
20240819,170700,1030098030,6370,6370,6370,6370,0
20240819,170600,1030098030,6370,6370,6370,6370,0
20240819,170500,1030098030,6370,6370,6370,6370,0
20240819,170400,1030098030,6370,6370,6370,6370,0
20240819,170300,1030098030,6370,6370,6370,6370,0
20240819,170200,1030098030,6370,6370,6370,6370,0
20240819,170100,1030098030,6370,6370,6370,6370,0
20240819,170000,1030098030,6370,6370,6370,6370,10452
20240819,165900,1030098030,6370,6370,6370,6370,0
20240819,165800,1030098030,6370,6370,6370,6370,0
20240819,165700,1030098030,6370,6370,6370,6370,0
20240819,165600,1030098030,6370,6370,6370,6370,0
20240819,165500,1030098030,6370,6370,6370,6370,0
20240819,165400,1030098030,6370,6370,6370,6370,0
20240819,165300,1030098030,6370,6370,6370,6370,0
20240819,165200,1030098030,6370,6370,6370,6370,0
20240819,165100,1030098030,6370,6370,6370,6370,0
20240819,165000,1030098030,6370,6370,6370,6370,0
20240819,164900,1030098030,6370,6370,6370,6370,0
20240819,164800,1030098030,6370,6370,6370,6370,0
20240819,164700,1030098030,6370,6370,6370,6370,0
20240819,164600,1030098030,6370,6370,6370,6370,0
20240819,164500,1030098030,6370,6370,6370,6370,0
20240819,164400,1030098030,6370,6370,6370,6370,0
20240819,164300,1030098030,6370,6370,6370,6370,0
20240819,164200,1030098030,6370,6370,6370,6370,0
20240819,164100,1030098030,6370,6370,6370,6370,0
20240819,164000,1030098030,6370,6370,6370,6370,0
20240819,163900,1030098030,6370,6370,6370,6370,0
20240819,163800,1030098030,6370,6370,6370,6370,0
20240819,163700,1030098030,6370,6370,6370,6370,0
20240819,163600,1030098030,6370,6370,6370,6370,0
20240819,163500,1030098030,6370,6370,6370,6370,0
20240819,163400,1030098030,6370,6370,6370,6370,0
20240819,163300,1030098030,6370,6370,6370,6370,0
20240819,163200,1030098030,6370,6370,6370,6370,0
20240819,163100,1030098030,6370,6370,6370,6370,0
20240819,163000,1030098030,6370,6370,6370,6370,10452
20240819,162900,1030098030,6370,6370,6370,6370,0
20240819,162800,1030098030,6370,6370,6370,6370,0
20240819,162700,1030098030,6370,6370,6370,6370,0
20240819,162600,1030098030,6370,6370,6370,6370,0
20240819,162500,1030098030,6370,6370,6370,6370,0
20240819,162400,1030098030,6370,6370,6370,6370,0
20240819,162300,1030098030,6370,6370,6370,6370,0
20240819,162200,1030098030,6370,6370,6370,6370,0
20240819,162100,1030098030,6370,6370,6370,6370,0
20240819,162000,1030098030,6370,6370,6370,6370,0
20240819,161900,1030098030,6370,6370,6370,6370,0
20240819,161800,1030098030,6370,6370,6370,6370,0
20240819,161700,1030098030,6370,6370,6370,6370,0
20240819,161600,1030098030,6370,6370,6370,6370,0
20240819,161500,1030098030,6370,6370,6370,6370,0
20240819,161400,1030098030,6370,6370,6370,6370,0
20240819,161300,1030098030,6370,6370,6370,6370,0
20240819,161200,1030098030,6370,6370,6370,6370,0
20240819,161100,1030098030,6370,6370,6370,6370,0
20240819,161000,1030098030,6370,6370,6370,6370,0
20240819,160900,1030098030,6370,6370,6370,6370,0
20240819,160800,1030098030,6370,6370,6370,6370,0
20240819,160700,1030098030,6370,6370,6370,6370,0
20240819,160600,1030098030,6370,6370,6370,6370,0
20240819,160500,1030098030,6370,6370,6370,6370,0
20240819,160400,1030098030,6370,6370,6370,6370,0
20240819,160300,1030098030,6370,6370,6370,6370,0
20240819,160200,1030098030,6370,6370,6370,6370,0
20240819,160100,1030098030,6370,6370,6370,6370,0
20240819,160000,1030098030,6370,6370,6370,6370,10452
20240819,155900,1030098030,6370,6370,6370,6370,0
20240819,155800,1030098030,6370,6370,6370,6370,0
20240819,155700,1030098030,6370,6370,6370,6370,0
20240819,155600,1030098030,6370,6370,6370,6370,0
20240819,155500,1030098030,6370,6370,6370,6370,0
20240819,155400,1030098030,6370,6370,6370,6370,0
20240819,155300,1030098030,6370,6370,6370,6370,0
20240819,155200,1030098030,6370,6370,6370,6370,0
20240819,155100,1030098030,6370,6370,6370,6370,0
20240819,155000,1030098030,6370,6370,6370,6370,0
20240819,154900,1030098030,6370,6370,6370,6370,0
20240819,154800,1030098030,6370,6370,6370,6370,0
20240819,154700,1030098030,6370,6370,6370,6370,0
20240819,154600,1030098030,6370,6370,6370,6370,0
20240819,154500,1030098030,6370,6370,6370,6370,0
20240819,154400,1030098030,6370,6370,6370,6370,0
20240819,154300,1030098030,6370,6370,6370,6370,0
20240819,154200,1030098030,6370,6370,6370,6370,0
20240819,154100,1030098030,6370,6370,6370,6370,0
20240819,154000,1030098030,6370,6370,6370,6370,0
20240819,153900,1030098030,6370,6370,6370,6370,0
20240819,153800,1030098030,6370,6370,6370,6370,0
20240819,153700,1030098030,6370,6370,6370,6370,0
20240819,153600,1030098030,6370,6370,6370,6370,0
20240819,153500,1030098030,6370,6370,6370,6370,0
20240819,153400,1030098030,6370,6370,6370,6370,0
20240819,153300,1030098030,6370,6370,6370,6370,0
20240819,153200,1030098030,6370,6370,6370,6370,0
20240819,153100,1030098030,6370,6370,6370,6370,0
20240819,153000,1030098030,6370,6370,6370,6370,20904
20240819,152900,963518790,6360,6360,6360,6360,0
20240819,152800,963518790,6360,6360,6360,6360,0
20240819,152700,963518790,6360,6360,6360,6360,0
20240819,152600,963518790,6360,6360,6360,6360,0
20240819,152500,963518790,6360,6360,6360,6360,0
20240819,152400,963518790,6360,6360,6360,6360,0
20240819,152300,963518790,6360,6360,6360,6360,0
20240819,152200,963518790,6360,6360,6360,6360,0
20240819,152100,963518790,6360,6360,6360,6360,0
20240819,152000,963518790,6360,6360,6360,6360,0
20240819,151900,963518790,6360,6320,6360,6320,764
20240819,151800,958677750,6320,6270,6320,6270,3289
20240819,151700,937956970,6270,6260,6290,6260,534
20240819,151600,934610910,6260,6260,6290,6260,1535
20240819,151500,924999910,6260,6270,6290,6260,661
20240819,151400,920856100,6290,6280,6290,6270,975
20240819,151300,914738680,6270,6280,6280,6270,678
20240819,151200,910483360,6300,6270,6300,6270,935
20240819,151100,904616100,6270,6280,6310,6260,3267
20240819,151000,884093410,6290,6280,6290,6260,1744
20240819,150900,873162220,6290,6270,6290,6270,1941
20240819,150800,860970750,6290,6300,6300,6280,1708
20240819,150700,850232800,6300,6300,6300,6300,294
20240819,150600,848380600,6310,6300,6310,6300,120
20240819,150500,847624390,6300,6300,6300,6300,1
20240819,150400,847618090,6310,6310,6310,6310,0
20240819,150300,847618090,6310,6310,6310,6310,5
20240819,150200,847586540,6300,6300,6300,6300,218
20240819,150100,846213140,6290,6300,6300,6290,187
20240819,150000,845036120,6290,6290,6290,6290,1
20240819,145900,845029830,6300,6280,6300,6270,561
20240819,145800,841507710,6290,6300,6300,6290,12
20240819,145700,841432180,6290,6290,6300,6290,860
20240819,145600,836022380,6280,6280,6280,6280,1
20240819,145500,836016100,6300,6300,6300,6300,1
20240819,145400,836009800,6300,6290,6300,6280,2342
20240819,145300,821286180,6290,6290,6290,6290,0
20240819,145200,821286180,6290,6290,6300,6290,244
20240819,145100,819750900,6290,6290,6290,6290,1
20240819,145000,819744610,6290,6290,6290,6290,214
20240819,144900,818398550,6290,6290,6300,6290,137
20240819,144800,817536440,6290,6300,6300,6290,154
20240819,144700,816567240,6310,6300,6330,6280,1385
20240819,144600,807856900,6280,6290,6330,6280,1811
20240819,144500,796445160,6290,6290,6300,6290,150
20240819,144400,795501170,6300,6290,6300,6290,241
20240819,144300,793984900,6290,6280,6290,6280,130
20240819,144200,793168270,6280,6310,6310,6280,157
20240819,144100,792181460,6310,6280,6310,6280,135
20240819,144000,791332610,6280,6290,6350,6280,785
20240819,143900,786374040,6290,6310,6310,6280,220
20240819,143800,784988710,6310,6280,6310,6270,188
20240819,143700,783807770,6270,6290,6300,6260,5794
20240819,143600,747435910,6290,6290,6290,6290,158
20240819,143500,746442090,6290,6290,6290,6290,150
20240819,143400,745498590,6290,6290,6300,6290,744
20240819,143300,740818460,6290,6290,6310,6290,231
20240819,143200,739364730,6290,6290,6310,6290,274
20240819,143100,737640610,6290,6290,6290,6290,152
20240819,143000,736684530,6310,6290,6310,6290,577
20240819,142900,733053290,6300,6300,6310,6290,2513
20240819,142800,717220920,6300,6300,6310,6300,859
20240819,142700,711808400,6310,6300,6310,6300,252
20240819,142600,710219810,6310,6320,6320,6300,346
20240819,142500,708037640,6320,6320,6320,6300,292
20240819,142400,706194490,6330,6330,6330,6320,84
20240819,142300,705663310,6320,6320,6320,6320,1
20240819,142200,705656990,6330,6330,6330,6330,10
20240819,142100,705593690,6330,6330,6330,6330,0
20240819,142000,705593690,6330,6330,6330,6330,20
20240819,141900,705467090,6320,6320,6320,6320,0
20240819,141800,705467090,6320,6330,6330,6320,39
20240819,141700,705220420,6330,6330,6350,6330,114
20240819,141600,704497200,6320,6330,6330,6320,132
20240819,141500,703662390,6310,6310,6350,6310,2158
20240819,141400,690018270,6320,6320,6320,6320,24
20240819,141300,689866590,6310,6320,6320,6310,7
20240819,141200,689822380,6320,6320,6320,6320,3
20240819,141100,689803420,6320,6320,6320,6320,0
20240819,141000,689803420,6320,6310,6320,6310,569
20240819,140900,686212790,6320,6320,6320,6320,5
20240819,140800,686181190,6320,6320,6320,6320,0
20240819,140700,686181190,6320,6320,6320,6320,36
20240819,140600,685953670,6320,6320,6320,6320,199
20240819,140500,684695990,6330,6330,6330,6330,100
20240819,140400,684062990,6330,6330,6330,6330,18
20240819,140300,683949050,6340,6340,6340,6340,0
20240819,140200,683949050,6340,6340,6340,6340,0
20240819,140100,683949050,6340,6330,6340,6330,87
20240819,140000,683398330,6330,6330,6330,6330,14
20240819,135900,683309710,6340,6330,6340,6330,30
20240819,135800,683119800,6340,6340,6340,6340,27
20240819,135700,682948620,6330,6330,6330,6330,0
20240819,135600,682948620,6330,6340,6340,6330,22
20240819,135500,682809350,6340,6340,6340,6300,326
20240819,135400,680748420,6340,6350,6350,6340,33
20240819,135300,680538930,6340,6340,6340,6340,83
20240819,135200,680012710,6340,6340,6340,6340,0
20240819,135100,680012710,6340,6340,6350,6340,105
20240819,135000,679347000,6340,6340,6340,6340,94
20240819,134900,678751040,6330,6330,6330,6330,22
20240819,134800,678611780,6320,6310,6340,6310,3404
20240819,134700,657095350,6320,6310,6320,6300,1268
20240819,134600,649102590,6310,6320,6320,6310,131
20240819,134500,648275670,6310,6310,6310,6310,40
20240819,134400,648023270,6310,6310,6310,6310,1091
20240819,134300,641139060,6320,6310,6320,6310,212
20240819,134200,639800190,6310,6320,6320,6310,78
20240819,134100,639307910,6320,6320,6320,6320,0
20240819,134000,639307910,6320,6320,6320,6320,0
20240819,133900,639307910,6320,6320,6330,6320,395
20240819,133800,636811160,6320,6320,6320,6320,40
20240819,133700,636558360,6330,6330,6330,6330,10
20240819,133600,636495060,6340,6340,6340,6340,0
20240819,133500,636495060,6340,6340,6340,6340,81
20240819,133400,635981520,6340,6340,6340,6340,84
20240819,133300,635448960,6340,6340,6340,6320,3399
20240819,133200,613901320,6340,6340,6340,6340,0
20240819,133100,613901320,6340,6340,6340,6340,0
20240819,133000,613901320,6340,6340,6340,6340,0
20240819,132900,613901320,6340,6330,6340,6330,57
20240819,132800,613540170,6340,6340,6340,6340,0
20240819,132700,613540170,6340,6340,6340,6340,1
20240819,132600,613533830,6330,6330,6330,6330,4
20240819,132500,613508510,6330,6330,6330,6330,15
20240819,132400,613413560,6310,6310,6310,6310,36
20240819,132300,613186400,6310,6310,6310,6310,0
20240819,132200,613186400,6310,6310,6310,6310,10
20240819,132100,613123300,6300,6300,6300,6300,10
20240819,132000,613060300,6300,6300,6300,6300,10
20240819,131900,612997300,6300,6300,6300,6300,87
20240819,131800,612449200,6300,6300,6340,6300,3084
20240819,131700,593007280,6300,6340,6340,6300,612
20240819,131600,589142650,6310,6320,6320,6310,129
20240819,131500,588328590,6350,6350,6350,6350,0
20240819,131400,588328590,6350,6310,6350,6310,485
20240819,131300,585264840,6310,6310,6310,6310,33
20240819,131200,585056610,6310,6350,6350,6310,191
20240819,131100,583850790,6350,6350,6350,6350,0
20240819,131000,583850790,6350,6300,6350,6300,506
20240819,130900,580657260,6300,6310,6310,6300,689
20240819,130800,576309860,6320,6330,6330,6310,1215
20240819,130700,568627010,6350,6330,6350,6330,263
20240819,130600,566960960,6330,6340,6340,6330,89
20240819,130500,566396770,6340,6340,6340,6340,90
20240819,130400,565826170,6350,6340,6350,6340,256
20240819,130300,564202680,6350,6350,6350,6350,87
20240819,130200,563650230,6350,6350,6350,6350,0
20240819,130100,563650230,6350,6350,6350,6350,0
20240819,130000,563650230,6350,6350,6350,6350,1
20240819,125900,563643880,6350,6340,6350,6340,474
20240819,125800,560637980,6340,6340,6340,6340,298
20240819,125700,558748660,6340,6340,6340,6340,0
20240819,125600,558748660,6340,6350,6350,6340,140
20240819,125500,557860660,6350,6350,6350,6350,0
20240819,125400,557860660,6350,6350,6350,6350,142
20240819,125300,556958960,6340,6340,6340,6340,80
20240819,125200,556451760,6350,6350,6350,6350,0
20240819,125100,556451760,6350,6350,6350,6350,0
20240819,125000,556451760,6350,6350,6350,6350,0
20240819,124900,556451760,6350,6350,6350,6350,10
20240819,124800,556388260,6350,6340,6350,6340,89
20240819,124700,555823480,6350,6350,6350,6350,53
20240819,124600,555486930,6350,6340,6350,6340,38
20240819,124500,555246000,6350,6340,6350,6340,42
20240819,124400,554979710,6350,6350,6350,6350,26
20240819,124300,554814610,6370,6370,6370,6370,0
20240819,124200,554814610,6370,6370,6370,6350,6863
20240819,124100,511214800,6380,6380,6380,6380,11
20240819,124000,511144620,6380,6380,6380,6380,0
20240819,123900,511144620,6380,6380,6380,6380,1
20240819,123800,511138240,6380,6370,6380,6370,87
20240819,123700,510583390,6370,6370,6370,6370,0
20240819,123600,510583390,6370,6370,6370,6370,0
20240819,123500,510583390,6370,6370,6370,6370,0
20240819,123400,510583390,6370,6370,6370,6370,0
20240819,123300,510583390,6370,6370,6370,6370,0
20240819,123200,510583390,6370,6370,6370,6370,0
20240819,123100,510583390,6370,6370,6370,6370,0
20240819,123000,510583390,6370,6370,6370,6370,21
20240819,122900,510449620,6360,6360,6360,6360,0
20240819,122800,510449620,6360,6360,6360,6360,10
20240819,122700,510386020,6370,6370,6380,6370,127
20240819,122600,509576780,6370,6370,6370,6370,56
20240819,122500,509220060,6370,6370,6370,6370,1
20240819,122400,509213690,6360,6360,6360,6360,0
20240819,122300,509213690,6360,6360,6360,6360,0
20240819,122200,509213690,6360,6370,6370,6360,26
20240819,122100,509048280,6370,6370,6370,6370,0
20240819,122000,509048280,6370,6370,6370,6360,200
20240819,121900,507774590,6360,6360,6360,6360,1
20240819,121800,507768230,6370,6370,6370,6370,26
20240819,121700,507602610,6360,6370,6370,6360,80
20240819,121600,507093050,6370,6370,6370,6370,20
20240819,121500,506965650,6360,6360,6360,6360,0
20240819,121400,506965650,6360,6360,6360,6360,2
20240819,121300,506952930,6370,6370,6370,6370,47
20240819,121200,506653540,6380,6380,6380,6380,0
20240819,121100,506653540,6380,6370,6380,6370,64
20240819,121000,506245710,6380,6360,6380,6360,3
20240819,120900,506226590,6370,6370,6370,6370,10
20240819,120800,506162890,6370,6360,6380,6360,165
20240819,120700,505112680,6370,6370,6370,6370,0
20240819,120600,505112680,6370,6370,6370,6370,6
20240819,120500,505074460,6370,6370,6370,6370,0
20240819,120400,505074460,6370,6370,6370,6360,189
20240819,120300,503871200,6360,6370,6370,6360,136
20240819,120200,503005330,6360,6360,6360,6360,0
20240819,120100,503005330,6360,6370,6370,6360,701
20240819,120000,498543050,6380,6380,6380,6380,0
20240819,115900,498543050,6380,6380,6380,6380,289
20240819,115800,496699230,6380,6380,6380,6380,1
20240819,115700,496692850,6400,6400,6400,6400,1
20240819,115600,496686450,6400,6400,6400,6400,1
20240819,115500,496680050,6400,6400,6400,6400,2
20240819,115400,496667250,6400,6400,6400,6400,0
20240819,115300,496667250,6400,6400,6400,6390,130
20240819,115200,495836080,6400,6390,6400,6390,401
20240819,115100,493273610,6380,6380,6380,6380,0
20240819,115000,493273610,6380,6380,6380,6380,0
20240819,114900,493273610,6380,6380,6380,6380,55
20240819,114800,492922710,6380,6380,6380,6380,5
20240819,114700,492890810,6390,6390,6390,6390,568
20240819,114600,489261290,6390,6380,6390,6370,372
20240819,114500,486888080,6370,6370,6370,6370,14
20240819,114400,486798900,6380,6370,6380,6370,35
20240819,114300,486575840,6370,6370,6370,6370,2
20240819,114200,486563100,6360,6360,6360,6360,0
20240819,114100,486563100,6360,6360,6360,6360,39
20240819,114000,486315060,6360,6360,6360,6360,0
20240819,113900,486315060,6360,6360,6360,6360,0
20240819,113800,486315060,6360,6360,6360,6360,5
20240819,113700,486283260,6360,6370,6380,6360,116
20240819,113600,485544210,6370,6370,6370,6370,6
20240819,113500,485505990,6370,6360,6370,6360,16
20240819,113400,485404220,6370,6370,6370,6370,21
20240819,113300,485270450,6370,6370,6370,6370,2
20240819,113200,485257710,6370,6370,6370,6370,0
20240819,113100,485257710,6370,6370,6370,6370,0
20240819,113000,485257710,6370,6380,6380,6370,121
20240819,112900,484486580,6370,6370,6370,6370,0
20240819,112800,484486580,6370,6370,6370,6370,8
20240819,112700,484435620,6370,6370,6380,6370,166
20240819,112600,483377690,6380,6380,6380,6380,25
20240819,112500,483218190,6380,6370,6380,6360,663
20240819,112400,478999120,6370,6370,6370,6370,35
20240819,112300,478776170,6370,6370,6370,6370,4
20240819,112200,478750690,6370,6370,6370,6360,769
20240819,112100,473858740,6370,6360,6370,6360,99
20240819,112000,473228620,6370,6370,6380,6360,514
20240819,111900,469955060,6380,6380,6380,6380,84
20240819,111800,469419140,6380,6380,6380,6380,0
20240819,111700,469419140,6380,6380,6380,6380,1
20240819,111600,469412760,6380,6380,6380,6380,0
20240819,111500,469412760,6380,6380,6380,6370,714
20240819,111400,464858230,6380,6380,6390,6380,287
20240819,111300,463026690,6380,6380,6380,6380,0
20240819,111200,463026690,6380,6390,6390,6380,104
20240819,111100,462362380,6390,6390,6390,6390,66
20240819,111000,461940640,6390,6390,6390,6390,92
20240819,110900,461352760,6390,6390,6390,6390,54
20240819,110800,461007700,6390,6390,6390,6390,85
20240819,110700,460464550,6390,6390,6390,6390,4
20240819,110600,460438990,6390,6380,6390,6380,177
20240819,110500,459309710,6390,6390,6390,6390,52
20240819,110400,458977430,6390,6390,6390,6390,494
20240819,110300,455820770,6400,6390,6400,6390,159
20240819,110200,454804260,6390,6400,6400,6370,2240
20240819,110100,440509720,6400,6400,6400,6400,65
20240819,110000,440093720,6400,6400,6400,6390,531
20240819,105900,436695990,6390,6390,6390,6390,103
20240819,105800,436037820,6380,6390,6390,6380,250
20240819,105700,434440340,6400,6400,6400,6400,107
20240819,105600,433755540,6400,6400,6400,6400,67
20240819,105500,433326740,6400,6390,6400,6390,34
20240819,105400,433109150,6390,6390,6390,6390,1264
20240819,105300,425032190,6390,6380,6390,6380,756
20240819,105200,420205550,6380,6380,6380,6380,90
20240819,105100,419631350,6380,6380,6380,6370,256
20240819,105000,417998570,6370,6370,6380,6370,519
20240819,104900,414692010,6360,6360,6360,6360,0
20240819,104800,414692010,6360,6360,6370,6360,2493
20240819,104700,398825250,6360,6360,6360,6360,0
20240819,104600,398825250,6360,6360,6360,6360,28
20240819,104500,398647170,6350,6350,6350,6350,1
20240819,104400,398640820,6360,6360,6360,6360,99
20240819,104300,398011180,6360,6360,6360,6360,0
20240819,104200,398011180,6360,6370,6370,6360,196
20240819,104100,396764090,6360,6360,6360,6360,12
20240819,104000,396687770,6360,6370,6370,6360,1018
20240819,103900,390203280,6370,6350,6370,6350,126
20240819,103800,389402000,6350,6350,6350,6350,580
20240819,103700,385719000,6340,6340,6340,6340,2
20240819,103600,385706320,6340,6340,6340,6340,20
20240819,103500,385579520,6340,6340,6340,6340,103
20240819,103400,384926500,6340,6330,6340,6330,52
20240819,103300,384597140,6340,6330,6340,6330,3
20240819,103200,384578130,6340,6340,6340,6340,0
20240819,103100,384578130,6340,6340,6340,6340,0
20240819,103000,384578130,6340,6340,6340,6340,376
20240819,102900,382194290,6340,6340,6340,6340,0
20240819,102800,382194290,6340,6320,6340,6320,107
20240819,102700,381517850,6310,6310,6310,6300,167
20240819,102600,380465620,6300,6310,6310,6300,134
20240819,102500,379621320,6300,6330,6340,6300,2234
20240819,102400,365504280,6340,6350,6350,6340,1673
20240819,102300,354893190,6350,6350,6360,6350,21
20240819,102200,354759750,6370,6370,6370,6370,0
20240819,102100,354759750,6370,6370,6370,6370,0
20240819,102000,354759750,6370,6350,6370,6350,37
20240819,101900,354524740,6360,6360,6360,6360,646
20240819,101800,350416180,6350,6360,6360,6350,157
20240819,101700,349417750,6360,6360,6360,6360,1
20240819,101600,349411390,6350,6350,6350,6350,144
20240819,101500,348496990,6350,6370,6370,6350,344
20240819,101400,346312520,6370,6360,6370,6360,92
20240819,101300,345727330,6360,6370,6370,6360,5
20240819,101200,345695510,6360,6350,6370,6350,86
20240819,101100,345148540,6350,6350,6370,6350,42
20240819,101000,344881800,6350,6360,6360,6340,2448
20240819,100900,329332760,6370,6370,6370,6370,9
20240819,100800,329275430,6360,6360,6360,6360,236
20240819,100700,327774470,6360,6360,6360,6360,312
20240819,100600,325790150,6360,6360,6360,6350,685
20240819,100500,321433850,6360,6360,6360,6350,82
20240819,100400,320912380,6360,6360,6360,6350,61
20240819,100300,320524920,6360,6360,6360,6360,26
20240819,100200,320359560,6360,6380,6380,6360,12
20240819,100100,320283200,6350,6360,6380,6350,136
20240819,100000,319419340,6360,6350,6380,6350,464
20240819,095900,316472900,6350,6380,6390,6350,1309
20240819,095800,308134930,6390,6390,6390,6390,950
20240819,095700,302064430,6390,6370,6390,6370,251
20240819,095600,300465420,6400,6370,6400,6370,7
20240819,095500,300420770,6400,6400,6400,6400,78
20240819,095400,299921570,6400,6400,6400,6400,7
20240819,095300,299876770,6400,6380,6400,6380,46
20240819,095200,299583050,6380,6370,6380,6370,1723
20240819,095100,288607520,6370,6360,6400,6340,3628
20240819,095000,265519480,6360,6350,6370,6350,554
20240819,094900,261996570,6340,6360,6360,6340,2658
20240819,094800,245118630,6360,6360,6360,6350,838
20240819,094700,239794490,6360,6380,6380,6350,1607
20240819,094600,229578290,6400,6400,6400,6400,135
20240819,094500,228714290,6400,6370,6400,6370,122
20240819,094400,227935350,6370,6360,6390,6360,20
20240819,094300,227807940,6360,6370,6370,6350,105
20240819,094200,227141050,6360,6400,6400,6360,82
20240819,094100,226619300,6400,6410,6410,6400,14
20240819,094000,226529580,6360,6400,6400,6360,1089
20240819,093900,219593220,6370,6380,6410,6370,1280
20240819,093800,211423660,6420,6380,6420,6370,1973
20240819,093700,198788150,6410,6400,6420,6380,368
20240819,093600,196432980,6400,6390,6400,6390,507
20240819,093500,193190780,6390,6390,6390,6390,38
20240819,093400,192947960,6400,6400,6400,6400,405
20240819,093300,190355960,6400,6400,6400,6370,312
20240819,093200,188365170,6400,6410,6420,6400,1011
20240819,093100,181886270,6420,6410,6420,6410,1048
20240819,093000,175167760,6420,6420,6420,6420,137
20240819,092900,174288220,6420,6420,6420,6410,166
20240819,092800,173224050,6420,6420,6420,6420,4
20240819,092700,173198370,6420,6430,6430,6410,383
20240819,092600,170739550,6430,6420,6430,6410,305
20240819,092500,168781480,6430,6440,6440,6430,31
20240819,092400,168582120,6440,6440,6440,6420,1648
20240819,092300,157989800,6440,6430,6440,6430,123
20240819,092200,157197880,6440,6440,6440,6430,670
20240819,092100,152884080,6440,6420,6440,6420,2158
20240819,092000,139006390,6430,6420,6430,6420,201
20240819,091900,137715760,6430,6420,6430,6420,598
20240819,091800,133876590,6430,6430,6430,6410,1194
20240819,091700,126219400,6430,6430,6430,6410,321
20240819,091600,124157170,6430,6440,6440,6430,94
20240819,091500,123552640,6440,6410,6440,6410,202
20240819,091400,122257700,6440,6440,6440,6410,614
20240819,091300,118307110,6430,6410,6440,6400,1016
20240819,091200,111784440,6390,6380,6400,6370,2093
20240819,091100,98411150,6360,6350,6380,6350,886
20240819,091000,92782890,6380,6380,6380,6360,4958
20240819,090900,61153250,6380,6380,6380,6360,242
20240819,090800,59613290,6380,6400,6400,6350,818
20240819,090700,54411510,6380,6380,6400,6380,413
20240819,090600,51776530,6400,6360,6400,6360,63
20240819,090500,51375810,6360,6400,6400,6350,1368
20240819,090400,42675020,6400,6400,6400,6360,1554
20240819,090300,32774270,6390,6390,6410,6390,200
20240819,090200,31496250,6410,6380,6410,6380,706
20240819,090100,26982930,6350,6380,6380,6340,581
20240819,090000,23280670,6370,6350,6370,6340,3563