KissMeData/199550/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,203100,485321780,8250,8250,8250,8250,1363
20240819,203000,485321780,8250,8250,8250,8250,0
20240819,202900,485321780,8250,8250,8250,8250,0
20240819,202800,485321780,8250,8250,8250,8250,0
20240819,202700,485321780,8250,8250,8250,8250,0
20240819,202600,485321780,8250,8250,8250,8250,0
20240819,202500,485321780,8250,8250,8250,8250,0
20240819,202400,485321780,8250,8250,8250,8250,0
20240819,202300,485321780,8250,8250,8250,8250,0
20240819,202200,485321780,8250,8250,8250,8250,0
20240819,202100,485321780,8250,8250,8250,8250,0
20240819,202000,485321780,8250,8250,8250,8250,0
20240819,201900,485321780,8250,8250,8250,8250,0
20240819,201800,485321780,8250,8250,8250,8250,0
20240819,201700,485321780,8250,8250,8250,8250,0
20240819,201600,485321780,8250,8250,8250,8250,0
20240819,201500,485321780,8250,8250,8250,8250,0
20240819,201400,485321780,8250,8250,8250,8250,0
20240819,201300,485321780,8250,8250,8250,8250,0
20240819,201200,485321780,8250,8250,8250,8250,0
20240819,201100,485321780,8250,8250,8250,8250,0
20240819,201000,485321780,8250,8250,8250,8250,0
20240819,200900,485321780,8250,8250,8250,8250,0
20240819,200800,485321780,8250,8250,8250,8250,0
20240819,200700,485321780,8250,8250,8250,8250,0
20240819,200600,485321780,8250,8250,8250,8250,0
20240819,200500,485321780,8250,8250,8250,8250,0
20240819,200400,485321780,8250,8250,8250,8250,0
20240819,200300,485321780,8250,8250,8250,8250,0
20240819,200200,485321780,8250,8250,8250,8250,0
20240819,200100,485321780,8250,8250,8250,8250,1363
20240819,200000,485321780,8250,8250,8250,8250,0
20240819,195900,485321780,8250,8250,8250,8250,0
20240819,195800,485321780,8250,8250,8250,8250,0
20240819,195700,485321780,8250,8250,8250,8250,0
20240819,195600,485321780,8250,8250,8250,8250,0
20240819,195500,485321780,8250,8250,8250,8250,0
20240819,195400,485321780,8250,8250,8250,8250,0
20240819,195300,485321780,8250,8250,8250,8250,0
20240819,195200,485321780,8250,8250,8250,8250,0
20240819,195100,485321780,8250,8250,8250,8250,0
20240819,195000,485321780,8250,8250,8250,8250,0
20240819,194900,485321780,8250,8250,8250,8250,0
20240819,194800,485321780,8250,8250,8250,8250,0
20240819,194700,485321780,8250,8250,8250,8250,0
20240819,194600,485321780,8250,8250,8250,8250,0
20240819,194500,485321780,8250,8250,8250,8250,0
20240819,194400,485321780,8250,8250,8250,8250,0
20240819,194300,485321780,8250,8250,8250,8250,0
20240819,194200,485321780,8250,8250,8250,8250,0
20240819,194100,485321780,8250,8250,8250,8250,0
20240819,194000,485321780,8250,8250,8250,8250,0
20240819,193900,485321780,8250,8250,8250,8250,0
20240819,193800,485321780,8250,8250,8250,8250,0
20240819,193700,485321780,8250,8250,8250,8250,0
20240819,193600,485321780,8250,8250,8250,8250,0
20240819,193500,485321780,8250,8250,8250,8250,0
20240819,193400,485321780,8250,8250,8250,8250,0
20240819,193300,485321780,8250,8250,8250,8250,0
20240819,193200,485321780,8250,8250,8250,8250,0
20240819,193100,485321780,8250,8250,8250,8250,1363
20240819,193000,485321780,8250,8250,8250,8250,0
20240819,192900,485321780,8250,8250,8250,8250,0
20240819,192800,485321780,8250,8250,8250,8250,0
20240819,192700,485321780,8250,8250,8250,8250,0
20240819,192600,485321780,8250,8250,8250,8250,0
20240819,192500,485321780,8250,8250,8250,8250,0
20240819,192400,485321780,8250,8250,8250,8250,0
20240819,192300,485321780,8250,8250,8250,8250,0
20240819,192200,485321780,8250,8250,8250,8250,0
20240819,192100,485321780,8250,8250,8250,8250,0
20240819,192000,485321780,8250,8250,8250,8250,0
20240819,191900,485321780,8250,8250,8250,8250,0
20240819,191800,485321780,8250,8250,8250,8250,0
20240819,191700,485321780,8250,8250,8250,8250,0
20240819,191600,485321780,8250,8250,8250,8250,0
20240819,191500,485321780,8250,8250,8250,8250,0
20240819,191400,485321780,8250,8250,8250,8250,0
20240819,191300,485321780,8250,8250,8250,8250,0
20240819,191200,485321780,8250,8250,8250,8250,0
20240819,191100,485321780,8250,8250,8250,8250,0
20240819,191000,485321780,8250,8250,8250,8250,0
20240819,190900,485321780,8250,8250,8250,8250,0
20240819,190800,485321780,8250,8250,8250,8250,0
20240819,190700,485321780,8250,8250,8250,8250,0
20240819,190600,485321780,8250,8250,8250,8250,0
20240819,190500,485321780,8250,8250,8250,8250,0
20240819,190400,485321780,8250,8250,8250,8250,0
20240819,190300,485321780,8250,8250,8250,8250,0
20240819,190200,485321780,8250,8250,8250,8250,0
20240819,190100,485321780,8250,8250,8250,8250,1363
20240819,190000,485321780,8250,8250,8250,8250,0
20240819,185900,485321780,8250,8250,8250,8250,0
20240819,185800,485321780,8250,8250,8250,8250,0
20240819,185700,485321780,8250,8250,8250,8250,0
20240819,185600,485321780,8250,8250,8250,8250,0
20240819,185500,485321780,8250,8250,8250,8250,0
20240819,185400,485321780,8250,8250,8250,8250,0
20240819,185300,485321780,8250,8250,8250,8250,0
20240819,185200,485321780,8250,8250,8250,8250,0
20240819,185100,485321780,8250,8250,8250,8250,0
20240819,185000,485321780,8250,8250,8250,8250,0
20240819,184900,485321780,8250,8250,8250,8250,0
20240819,184800,485321780,8250,8250,8250,8250,0
20240819,184700,485321780,8250,8250,8250,8250,0
20240819,184600,485321780,8250,8250,8250,8250,0
20240819,184500,485321780,8250,8250,8250,8250,0
20240819,184400,485321780,8250,8250,8250,8250,0
20240819,184300,485321780,8250,8250,8250,8250,0
20240819,184200,485321780,8250,8250,8250,8250,0
20240819,184100,485321780,8250,8250,8250,8250,0
20240819,184000,485321780,8250,8250,8250,8250,0
20240819,183900,485321780,8250,8250,8250,8250,0
20240819,183800,485321780,8250,8250,8250,8250,0
20240819,183700,485321780,8250,8250,8250,8250,0
20240819,183600,485321780,8250,8250,8250,8250,0
20240819,183500,485321780,8250,8250,8250,8250,0
20240819,183400,485321780,8250,8250,8250,8250,0
20240819,183300,485321780,8250,8250,8250,8250,0
20240819,183200,485321780,8250,8250,8250,8250,0
20240819,183100,485321780,8250,8250,8250,8250,1363
20240819,183000,485321780,8250,8250,8250,8250,0
20240819,182900,485321780,8250,8250,8250,8250,0
20240819,182800,485321780,8250,8250,8250,8250,0
20240819,182700,485321780,8250,8250,8250,8250,0
20240819,182600,485321780,8250,8250,8250,8250,0
20240819,182500,485321780,8250,8250,8250,8250,0
20240819,182400,485321780,8250,8250,8250,8250,0
20240819,182300,485321780,8250,8250,8250,8250,0
20240819,182200,485321780,8250,8250,8250,8250,0
20240819,182100,485321780,8250,8250,8250,8250,0
20240819,182000,485321780,8250,8250,8250,8250,0
20240819,181900,485321780,8250,8250,8250,8250,0
20240819,181800,485321780,8250,8250,8250,8250,0
20240819,181700,485321780,8250,8250,8250,8250,0
20240819,181600,485321780,8250,8250,8250,8250,0
20240819,181500,485321780,8250,8250,8250,8250,0
20240819,181400,485321780,8250,8250,8250,8250,0
20240819,181300,485321780,8250,8250,8250,8250,0
20240819,181200,485321780,8250,8250,8250,8250,0
20240819,181100,485321780,8250,8250,8250,8250,0
20240819,181000,485321780,8250,8250,8250,8250,0
20240819,180900,485321780,8250,8250,8250,8250,0
20240819,180800,485321780,8250,8250,8250,8250,0
20240819,180700,485321780,8250,8250,8250,8250,0
20240819,180600,485321780,8250,8250,8250,8250,0
20240819,180500,485321780,8250,8250,8250,8250,0
20240819,180400,485321780,8250,8250,8250,8250,0
20240819,180300,485321780,8250,8250,8250,8250,0
20240819,180200,485321780,8250,8250,8250,8250,0
20240819,180100,485321780,8250,8250,8250,8250,1363
20240819,180000,485321780,8250,8250,8250,8250,0
20240819,175900,485321780,8250,8250,8250,8250,0
20240819,175800,485321780,8250,8250,8250,8250,0
20240819,175700,485321780,8250,8250,8250,8250,0
20240819,175600,485321780,8250,8250,8250,8250,0
20240819,175500,485321780,8250,8250,8250,8250,0
20240819,175400,485321780,8250,8250,8250,8250,0
20240819,175300,485321780,8250,8250,8250,8250,0
20240819,175200,485321780,8250,8250,8250,8250,0
20240819,175100,485321780,8250,8250,8250,8250,0
20240819,175000,485321780,8250,8250,8250,8250,0
20240819,174900,485321780,8250,8250,8250,8250,0
20240819,174800,485321780,8250,8250,8250,8250,0
20240819,174700,485321780,8250,8250,8250,8250,0
20240819,174600,485321780,8250,8250,8250,8250,0
20240819,174500,485321780,8250,8250,8250,8250,0
20240819,174400,485321780,8250,8250,8250,8250,0
20240819,174300,485321780,8250,8250,8250,8250,0
20240819,174200,485321780,8250,8250,8250,8250,0
20240819,174100,485321780,8250,8250,8250,8250,0
20240819,174000,485321780,8250,8250,8250,8250,0
20240819,173900,485321780,8250,8250,8250,8250,0
20240819,173800,485321780,8250,8250,8250,8250,0
20240819,173700,485321780,8250,8250,8250,8250,0
20240819,173600,485321780,8250,8250,8250,8250,0
20240819,173500,485321780,8250,8250,8250,8250,0
20240819,173400,485321780,8250,8250,8250,8250,0
20240819,173300,485321780,8250,8250,8250,8250,0
20240819,173200,485321780,8250,8250,8250,8250,0
20240819,173100,485321780,8250,8250,8250,8250,1363
20240819,173000,485321780,8250,8250,8250,8250,0
20240819,172900,485321780,8250,8250,8250,8250,0
20240819,172800,485321780,8250,8250,8250,8250,0
20240819,172700,485321780,8250,8250,8250,8250,0
20240819,172600,485321780,8250,8250,8250,8250,0
20240819,172500,485321780,8250,8250,8250,8250,0
20240819,172400,485321780,8250,8250,8250,8250,0
20240819,172300,485321780,8250,8250,8250,8250,0
20240819,172200,485321780,8250,8250,8250,8250,0
20240819,172100,485321780,8250,8250,8250,8250,0
20240819,172000,485321780,8250,8250,8250,8250,0
20240819,171900,485321780,8250,8250,8250,8250,0
20240819,171800,485321780,8250,8250,8250,8250,0
20240819,171700,485321780,8250,8250,8250,8250,0
20240819,171600,485321780,8250,8250,8250,8250,0
20240819,171500,485321780,8250,8250,8250,8250,0
20240819,171400,485321780,8250,8250,8250,8250,0
20240819,171300,485321780,8250,8250,8250,8250,0
20240819,171200,485321780,8250,8250,8250,8250,0
20240819,171100,485321780,8250,8250,8250,8250,0
20240819,171000,485321780,8250,8250,8250,8250,0
20240819,170900,485321780,8250,8250,8250,8250,0
20240819,170800,485321780,8250,8250,8250,8250,0
20240819,170700,485321780,8250,8250,8250,8250,0
20240819,170600,485321780,8250,8250,8250,8250,0
20240819,170500,485321780,8250,8250,8250,8250,0
20240819,170400,485321780,8250,8250,8250,8250,0
20240819,170300,485321780,8250,8250,8250,8250,0
20240819,170200,485321780,8250,8250,8250,8250,0
20240819,170100,485321780,8250,8250,8250,8250,1363
20240819,170000,485321780,8250,8250,8250,8250,0
20240819,165900,485321780,8250,8250,8250,8250,0
20240819,165800,485321780,8250,8250,8250,8250,0
20240819,165700,485321780,8250,8250,8250,8250,0
20240819,165600,485321780,8250,8250,8250,8250,0
20240819,165500,485321780,8250,8250,8250,8250,0
20240819,165400,485321780,8250,8250,8250,8250,0
20240819,165300,485321780,8250,8250,8250,8250,0
20240819,165200,485321780,8250,8250,8250,8250,0
20240819,165100,485321780,8250,8250,8250,8250,0
20240819,165000,485321780,8250,8250,8250,8250,0
20240819,164900,485321780,8250,8250,8250,8250,0
20240819,164800,485321780,8250,8250,8250,8250,0
20240819,164700,485321780,8250,8250,8250,8250,0
20240819,164600,485321780,8250,8250,8250,8250,0
20240819,164500,485321780,8250,8250,8250,8250,0
20240819,164400,485321780,8250,8250,8250,8250,0
20240819,164300,485321780,8250,8250,8250,8250,0
20240819,164200,485321780,8250,8250,8250,8250,0
20240819,164100,485321780,8250,8250,8250,8250,0
20240819,164000,485321780,8250,8250,8250,8250,0
20240819,163900,485321780,8250,8250,8250,8250,0
20240819,163800,485321780,8250,8250,8250,8250,0
20240819,163700,485321780,8250,8250,8250,8250,0
20240819,163600,485321780,8250,8250,8250,8250,0
20240819,163500,485321780,8250,8250,8250,8250,0
20240819,163400,485321780,8250,8250,8250,8250,0
20240819,163300,485321780,8250,8250,8250,8250,0
20240819,163200,485321780,8250,8250,8250,8250,0
20240819,163100,485321780,8250,8250,8250,8250,1363
20240819,163000,485321780,8250,8250,8250,8250,0
20240819,162900,485321780,8250,8250,8250,8250,0
20240819,162800,485321780,8250,8250,8250,8250,0
20240819,162700,485321780,8250,8250,8250,8250,0
20240819,162600,485321780,8250,8250,8250,8250,0
20240819,162500,485321780,8250,8250,8250,8250,0
20240819,162400,485321780,8250,8250,8250,8250,0
20240819,162300,485321780,8250,8250,8250,8250,0
20240819,162200,485321780,8250,8250,8250,8250,0
20240819,162100,485321780,8250,8250,8250,8250,0
20240819,162000,485321780,8250,8250,8250,8250,0
20240819,161900,485321780,8250,8250,8250,8250,0
20240819,161800,485321780,8250,8250,8250,8250,0
20240819,161700,485321780,8250,8250,8250,8250,0
20240819,161600,485321780,8250,8250,8250,8250,0
20240819,161500,485321780,8250,8250,8250,8250,0
20240819,161400,485321780,8250,8250,8250,8250,0
20240819,161300,485321780,8250,8250,8250,8250,0
20240819,161200,485321780,8250,8250,8250,8250,0
20240819,161100,485321780,8250,8250,8250,8250,0
20240819,161000,485321780,8250,8250,8250,8250,0
20240819,160900,485321780,8250,8250,8250,8250,0
20240819,160800,485321780,8250,8250,8250,8250,0
20240819,160700,485321780,8250,8250,8250,8250,0
20240819,160600,485321780,8250,8250,8250,8250,0
20240819,160500,485321780,8250,8250,8250,8250,0
20240819,160400,485321780,8250,8250,8250,8250,0
20240819,160300,485321780,8250,8250,8250,8250,0
20240819,160200,485321780,8250,8250,8250,8250,0
20240819,160100,485321780,8250,8250,8250,8250,1363
20240819,160000,485321780,8250,8250,8250,8250,0
20240819,155900,485321780,8250,8250,8250,8250,0
20240819,155800,485321780,8250,8250,8250,8250,0
20240819,155700,485321780,8250,8250,8250,8250,0
20240819,155600,485321780,8250,8250,8250,8250,0
20240819,155500,485321780,8250,8250,8250,8250,0
20240819,155400,485321780,8250,8250,8250,8250,0
20240819,155300,485321780,8250,8250,8250,8250,0
20240819,155200,485321780,8250,8250,8250,8250,0
20240819,155100,485321780,8250,8250,8250,8250,0
20240819,155000,485321780,8250,8250,8250,8250,0
20240819,154900,485321780,8250,8250,8250,8250,0
20240819,154800,485321780,8250,8250,8250,8250,0
20240819,154700,485321780,8250,8250,8250,8250,0
20240819,154600,485321780,8250,8250,8250,8250,0
20240819,154500,485321780,8250,8250,8250,8250,0
20240819,154400,485321780,8250,8250,8250,8250,0
20240819,154300,485321780,8250,8250,8250,8250,0
20240819,154200,485321780,8250,8250,8250,8250,0
20240819,154100,485321780,8250,8250,8250,8250,0
20240819,154000,485321780,8250,8250,8250,8250,0
20240819,153900,485321780,8250,8250,8250,8250,0
20240819,153800,485321780,8250,8250,8250,8250,0
20240819,153700,485321780,8250,8250,8250,8250,0
20240819,153600,485321780,8250,8250,8250,8250,0
20240819,153500,485321780,8250,8250,8250,8250,0
20240819,153400,485321780,8250,8250,8250,8250,0
20240819,153300,485321780,8250,8250,8250,8250,0
20240819,153200,485321780,8250,8250,8250,8250,0
20240819,153100,485321780,8250,8250,8250,8250,1363
20240819,153000,485321780,8250,8250,8250,8250,1363
20240819,152900,474077030,8300,8300,8300,8300,0
20240819,152800,474077030,8300,8300,8300,8300,0
20240819,152700,474077030,8300,8300,8300,8300,0
20240819,152600,474077030,8300,8300,8300,8300,0
20240819,152500,474077030,8300,8300,8300,8300,0
20240819,152400,474077030,8300,8300,8300,8300,0
20240819,152300,474077030,8300,8300,8300,8300,0
20240819,152200,474077030,8300,8300,8300,8300,0
20240819,152100,474077030,8300,8300,8300,8300,0
20240819,152000,474077030,8300,8300,8300,8300,0
20240819,151900,474077030,8300,8330,8330,8290,1794
20240819,151800,459170540,8340,8350,8350,8340,309
20240819,151700,456592840,8340,8350,8350,8340,60
20240819,151600,456092380,8350,8350,8350,8340,310
20240819,151500,453504760,8350,8350,8350,8350,0
20240819,151400,453504760,8350,8360,8360,8350,733
20240819,151300,447384100,8370,8350,8380,8350,22
20240819,151200,447199780,8350,8350,8350,8350,98
20240819,151100,446381480,8390,8360,8390,8360,36
20240819,151000,446080310,8320,8360,8360,8320,104
20240819,150900,445213730,8330,8330,8330,8330,18
20240819,150800,445063790,8330,8360,8360,8330,25
20240819,150700,444855310,8350,8360,8360,8350,4
20240819,150600,444821890,8360,8360,8360,8360,472
20240819,150500,440875970,8320,8310,8320,8310,404
20240819,150400,437515190,8320,8330,8330,8320,1376
20240819,150300,426062520,8340,8340,8340,8340,136
20240819,150200,424928280,8340,8360,8360,8340,183
20240819,150100,423399700,8370,8400,8400,8370,202
20240819,150000,421704460,8370,8370,8370,8370,33
20240819,145900,421428250,8370,8370,8370,8370,32
20240819,145800,421160410,8360,8360,8360,8360,0
20240819,145700,421160410,8360,8360,8360,8360,256
20240819,145600,419020250,8360,8360,8360,8360,0
20240819,145500,419020250,8360,8370,8370,8360,300
20240819,145400,416511460,8430,8380,8430,8380,1071
20240819,145300,407530530,8440,8440,8440,8440,0
20240819,145200,407530530,8440,8440,8440,8440,0
20240819,145100,407530530,8440,8410,8440,8410,114
20240819,145000,406571370,8410,8410,8410,8410,28
20240819,144900,406335890,8410,8380,8410,8380,22
20240819,144800,406151050,8410,8400,8410,8400,66
20240819,144700,405596490,8380,8380,8380,8380,70
20240819,144600,405009890,8380,8380,8380,8380,400
20240819,144500,401657890,8380,8380,8380,8380,0
20240819,144400,401657890,8380,8380,8380,8380,0
20240819,144300,401657890,8380,8380,8380,8380,0
20240819,144200,401657890,8380,8380,8380,8380,750
20240819,144100,395372890,8360,8400,8400,8360,720
20240819,144000,389332960,8370,8370,8370,8370,0
20240819,143900,389332960,8370,8370,8370,8370,0
20240819,143800,389332960,8370,8370,8370,8370,0
20240819,143700,389332960,8370,8370,8370,8360,382
20240819,143600,386136410,8370,8370,8370,8370,33
20240819,143500,385860200,8370,8370,8370,8370,0
20240819,143400,385860200,8370,8370,8370,8370,249
20240819,143300,383776070,8370,8340,8370,8330,981
20240819,143200,375595800,8350,8350,8350,8350,11
20240819,143100,375503950,8350,8350,8350,8350,650
20240819,143000,370076450,8370,8380,8380,8350,2003
20240819,142900,353329170,8370,8370,8370,8370,0
20240819,142800,353329170,8370,8370,8370,8370,0
20240819,142700,353329170,8370,8440,8440,8370,1505
20240819,142600,340719360,8440,8440,8440,8440,0
20240819,142500,340719360,8440,8440,8440,8440,0
20240819,142400,340719360,8440,8440,8440,8440,0
20240819,142300,340719360,8440,8440,8440,8440,5
20240819,142200,340677160,8440,8440,8440,8440,0
20240819,142100,340677160,8440,8440,8440,8440,0
20240819,142000,340677160,8440,8440,8440,8440,0
20240819,141900,340677160,8440,8440,8440,8440,0
20240819,141800,340677160,8440,8440,8440,8440,0
20240819,141700,340677160,8440,8440,8440,8440,0
20240819,141600,340677160,8440,8440,8440,8440,30
20240819,141500,340423960,8420,8420,8420,8420,41
20240819,141400,340078740,8410,8410,8410,8410,59
20240819,141300,339582550,8410,8410,8410,8410,4
20240819,141200,339548910,8410,8400,8410,8400,349
20240819,141100,336613940,8370,8370,8370,8370,0
20240819,141000,336613940,8370,8370,8370,8370,10
20240819,140900,336530240,8350,8430,8440,8350,500
20240819,140800,332337040,8400,8430,8440,8320,2088
20240819,140700,314854690,8400,8390,8400,8390,981
20240819,140600,306618460,8360,8360,8360,8360,0
20240819,140500,306618460,8360,8360,8360,8360,0
20240819,140400,306618460,8360,8410,8410,8360,3198
20240819,140300,279823220,8410,8410,8410,8410,0
20240819,140200,279823220,8410,8410,8410,8410,0
20240819,140100,279823220,8410,8440,8440,8410,434
20240819,140000,276170550,8450,8450,8450,8450,0
20240819,135900,276170550,8450,8450,8450,8450,403
20240819,135800,272765200,8450,8450,8450,8450,0
20240819,135700,272765200,8450,8450,8450,8450,30
20240819,135600,272511700,8450,8480,8480,8450,683
20240819,135500,266734420,8490,8490,8490,8490,0
20240819,135400,266734420,8490,8490,8490,8490,0
20240819,135300,266734420,8490,8490,8490,8490,100
20240819,135200,265885420,8490,8490,8490,8490,0
20240819,135100,265885420,8490,8480,8490,8480,376
20240819,135000,262695830,8490,8490,8490,8490,5
20240819,134900,262653380,8490,8520,8520,8490,2026
20240819,134800,245428830,8520,8520,8520,8520,0
20240819,134700,245428830,8520,8520,8520,8520,500
20240819,134600,241168830,8520,8520,8520,8520,54
20240819,134500,240708750,8520,8520,8520,8520,0
20240819,134400,240708750,8520,8520,8520,8520,0
20240819,134300,240708750,8520,8580,8580,8520,601
20240819,134200,235583830,8530,8530,8530,8530,0
20240819,134100,235583830,8530,8530,8530,8530,0
20240819,134000,235583830,8530,8530,8530,8530,0
20240819,133900,235583830,8530,8530,8530,8530,0
20240819,133800,235583830,8530,8530,8530,8530,0
20240819,133700,235583830,8530,8530,8530,8530,0
20240819,133600,235583830,8530,8530,8530,8530,172
20240819,133500,234116670,8580,8580,8580,8580,2
20240819,133400,234099510,8580,8580,8580,8580,0
20240819,133300,234099510,8580,8580,8580,8580,200
20240819,133200,232383510,8530,8550,8550,8530,130
20240819,133100,231273790,8550,8550,8550,8550,0
20240819,133000,231273790,8550,8550,8550,8550,100
20240819,132900,230418790,8580,8580,8580,8580,0
20240819,132800,230418790,8580,8580,8580,8580,0
20240819,132700,230418790,8580,8580,8580,8580,0
20240819,132600,230418790,8580,8580,8580,8580,0
20240819,132500,230418790,8580,8580,8580,8580,62
20240819,132400,229886830,8530,8530,8530,8530,32
20240819,132300,229613870,8530,8530,8530,8530,0
20240819,132200,229613870,8530,8560,8560,8530,1000
20240819,132100,221077620,8560,8560,8560,8560,0
20240819,132000,221077620,8560,8560,8560,8560,10
20240819,131900,220992020,8560,8560,8560,8560,0
20240819,131800,220992020,8560,8560,8560,8560,0
20240819,131700,220992020,8560,8560,8560,8560,0
20240819,131600,220992020,8560,8560,8560,8560,40
20240819,131500,220649620,8550,8550,8550,8550,0
20240819,131400,220649620,8550,8550,8550,8550,0
20240819,131300,220649620,8550,8550,8550,8550,683
20240819,131200,214809970,8530,8530,8530,8530,0
20240819,131100,214809970,8530,8530,8530,8530,0
20240819,131000,214809970,8530,8530,8530,8530,0
20240819,130900,214809970,8530,8530,8530,8530,0
20240819,130800,214809970,8530,8530,8530,8530,0
20240819,130700,214809970,8530,8530,8530,8530,0
20240819,130600,214809970,8530,8530,8530,8530,22
20240819,130500,214622310,8530,8530,8530,8530,0
20240819,130400,214622310,8530,8530,8530,8530,0
20240819,130300,214622310,8530,8530,8530,8530,0
20240819,130200,214622310,8530,8530,8530,8530,0
20240819,130100,214622310,8530,8530,8530,8530,0
20240819,130000,214622310,8530,8530,8530,8530,0
20240819,125900,214622310,8530,8530,8530,8530,0
20240819,125800,214622310,8530,8530,8530,8530,0
20240819,125700,214622310,8530,8550,8550,8530,160
20240819,125600,213255930,8550,8550,8550,8550,0
20240819,125500,213255930,8550,8550,8550,8550,0
20240819,125400,213255930,8550,8550,8550,8550,0
20240819,125300,213255930,8550,8550,8550,8550,200
20240819,125200,211545930,8560,8560,8560,8560,0
20240819,125100,211545930,8560,8560,8560,8560,10
20240819,125000,211460330,8560,8560,8560,8560,89
20240819,124900,210698490,8560,8560,8560,8560,278
20240819,124800,208318810,8560,8560,8560,8560,0
20240819,124700,208318810,8560,8560,8560,8560,3
20240819,124600,208293130,8570,8570,8570,8570,0
20240819,124500,208293130,8570,8570,8570,8570,0
20240819,124400,208293130,8570,8570,8570,8570,0
20240819,124300,208293130,8570,8570,8570,8570,0
20240819,124200,208293130,8570,8570,8570,8570,0
20240819,124100,208293130,8570,8570,8570,8570,0
20240819,124000,208293130,8570,8570,8570,8570,0
20240819,123900,208293130,8570,8570,8570,8570,0
20240819,123800,208293130,8570,8570,8570,8570,0
20240819,123700,208293130,8570,8570,8570,8570,83
20240819,123600,207581820,8570,8570,8570,8570,69
20240819,123500,206990490,8570,8570,8570,8570,0
20240819,123400,206990490,8570,8570,8570,8570,0
20240819,123300,206990490,8570,8570,8570,8570,565
20240819,123200,202148440,8610,8610,8610,8610,0
20240819,123100,202148440,8610,8610,8610,8610,0
20240819,123000,202148440,8610,8610,8610,8610,0
20240819,122900,202148440,8610,8610,8610,8610,0
20240819,122800,202148440,8610,8610,8610,8610,0
20240819,122700,202148440,8610,8610,8610,8610,20
20240819,122600,201976240,8570,8610,8610,8570,278
20240819,122500,199591780,8570,8570,8570,8570,3
20240819,122400,199566070,8610,8610,8610,8610,4
20240819,122300,199531630,8610,8610,8610,8610,0
20240819,122200,199531630,8610,8600,8610,8600,71
20240819,122100,198920640,8560,8560,8560,8560,0
20240819,122000,198920640,8560,8560,8560,8560,0
20240819,121900,198920640,8560,8560,8560,8560,0
20240819,121800,198920640,8560,8560,8560,8560,0
20240819,121700,198920640,8560,8560,8560,8560,300
20240819,121600,196352640,8560,8560,8560,8560,0
20240819,121500,196352640,8560,8560,8560,8560,0
20240819,121400,196352640,8560,8560,8560,8560,0
20240819,121300,196352640,8560,8560,8560,8560,0
20240819,121200,196352640,8560,8560,8560,8560,0
20240819,121100,196352640,8560,8560,8560,8560,0
20240819,121000,196352640,8560,8560,8560,8560,0
20240819,120900,196352640,8560,8560,8560,8560,0
20240819,120800,196352640,8560,8560,8560,8560,0
20240819,120700,196352640,8560,8560,8560,8560,0
20240819,120600,196352640,8560,8560,8560,8560,0
20240819,120500,196352640,8560,8560,8560,8560,0
20240819,120400,196352640,8560,8560,8560,8560,0
20240819,120300,196352640,8560,8560,8560,8560,0
20240819,120200,196352640,8560,8560,8560,8560,0
20240819,120100,196352640,8560,8560,8560,8560,0
20240819,120000,196352640,8560,8560,8560,8560,49
20240819,115900,195933200,8560,8600,8600,8560,1056
20240819,115800,186886440,8600,8600,8600,8600,0
20240819,115700,186886440,8600,8600,8600,8600,0
20240819,115600,186886440,8600,8600,8600,8600,0
20240819,115500,186886440,8600,8600,8600,8600,0
20240819,115400,186886440,8600,8600,8600,8600,0
20240819,115300,186886440,8600,8600,8600,8600,38
20240819,115200,186559640,8600,8600,8600,8600,1
20240819,115100,186551040,8580,8580,8580,8580,0
20240819,115000,186551040,8580,8580,8580,8580,0
20240819,114900,186551040,8580,8580,8580,8580,0
20240819,114800,186551040,8580,8580,8580,8580,0
20240819,114700,186551040,8580,8580,8580,8580,0
20240819,114600,186551040,8580,8580,8580,8580,0
20240819,114500,186551040,8580,8580,8580,8580,0
20240819,114400,186551040,8580,8580,8580,8580,100
20240819,114300,185693040,8580,8580,8580,8580,0
20240819,114200,185693040,8580,8580,8580,8580,0
20240819,114100,185693040,8580,8580,8580,8580,0
20240819,114000,185693040,8580,8580,8580,8580,0
20240819,113900,185693040,8580,8580,8580,8580,0
20240819,113800,185693040,8580,8580,8580,8580,0
20240819,113700,185693040,8580,8580,8580,8580,100
20240819,113600,184835040,8600,8600,8600,8600,0
20240819,113500,184835040,8600,8600,8600,8600,0
20240819,113400,184835040,8600,8600,8600,8600,0
20240819,113300,184835040,8600,8600,8600,8600,0
20240819,113200,184835040,8600,8600,8600,8600,5
20240819,113100,184792040,8600,8600,8600,8600,0
20240819,113000,184792040,8600,8600,8600,8600,0
20240819,112900,184792040,8600,8600,8600,8600,0
20240819,112800,184792040,8600,8600,8600,8600,0
20240819,112700,184792040,8600,8600,8600,8600,0
20240819,112600,184792040,8600,8600,8600,8600,0
20240819,112500,184792040,8600,8600,8600,8600,0
20240819,112400,184792040,8600,8600,8600,8600,1
20240819,112300,184783440,8580,8580,8580,8580,0
20240819,112200,184783440,8580,8580,8580,8580,1
20240819,112100,184774860,8580,8580,8580,8580,0
20240819,112000,184774860,8580,8580,8580,8580,0
20240819,111900,184774860,8580,8580,8580,8580,36
20240819,111800,184465980,8580,8580,8580,8580,0
20240819,111700,184465980,8580,8580,8580,8580,200
20240819,111600,182749980,8540,8540,8540,8540,5
20240819,111500,182707280,8540,8540,8540,8540,0
20240819,111400,182707280,8540,8540,8540,8540,0
20240819,111300,182707280,8540,8540,8540,8540,0
20240819,111200,182707280,8540,8540,8540,8540,34
20240819,111100,182416920,8540,8540,8540,8540,0
20240819,111000,182416920,8540,8540,8540,8540,0
20240819,110900,182416920,8540,8540,8540,8540,0
20240819,110800,182416920,8540,8540,8540,8540,0
20240819,110700,182416920,8540,8540,8540,8540,0
20240819,110600,182416920,8540,8540,8540,8540,187
20240819,110500,180819940,8540,8540,8540,8540,0
20240819,110400,180819940,8540,8540,8540,8540,179
20240819,110300,179291280,8550,8550,8550,8550,0
20240819,110200,179291280,8550,8550,8550,8520,608
20240819,110100,174107840,8550,8550,8550,8550,190
20240819,110000,172483340,8580,8580,8580,8580,0
20240819,105900,172483340,8580,8580,8580,8580,0
20240819,105800,172483340,8580,8570,8580,8570,25
20240819,105700,172268890,8580,8580,8580,8580,571
20240819,105600,167369710,8530,8530,8530,8530,0
20240819,105500,167369710,8530,8530,8530,8530,18
20240819,105400,167216170,8580,8530,8580,8530,218
20240819,105300,165346630,8540,8540,8540,8540,181
20240819,105200,163800890,8540,8560,8560,8540,155
20240819,105100,162476490,8550,8560,8560,8550,110
20240819,105000,161535940,8560,8590,8590,8560,69
20240819,104900,160943560,8590,8590,8590,8590,0
20240819,104800,160943560,8590,8590,8590,8590,7
20240819,104700,160883430,8590,8590,8590,8590,0
20240819,104600,160883430,8590,8590,8590,8590,0
20240819,104500,160883430,8590,8590,8590,8590,0
20240819,104400,160883430,8590,8590,8590,8590,0
20240819,104300,160883430,8590,8590,8590,8590,100
20240819,104200,160024430,8590,8590,8590,8590,5
20240819,104100,159981480,8540,8540,8540,8540,0
20240819,104000,159981480,8540,8540,8540,8540,57
20240819,103900,159494700,8540,8540,8540,8530,306
20240819,103800,156882470,8560,8540,8560,8540,2
20240819,103700,156865370,8550,8550,8550,8550,2
20240819,103600,156848270,8560,8560,8560,8560,0
20240819,103500,156848270,8560,8560,8560,8560,7
20240819,103400,156788350,8550,8520,8550,8520,5075
20240819,103300,113499930,8530,8530,8530,8530,1
20240819,103200,113491400,8520,8520,8520,8520,0
20240819,103100,113491400,8520,8520,8520,8520,0
20240819,103000,113491400,8520,8520,8520,8520,1
20240819,102900,113482880,8520,8520,8520,8520,103
20240819,102800,112605320,8530,8530,8530,8530,349
20240819,102700,109628350,8540,8550,8550,8540,134
20240819,102600,108483980,8540,8540,8540,8540,0
20240819,102500,108483980,8540,8540,8540,8540,0
20240819,102400,108483980,8540,8540,8540,8540,0
20240819,102300,108483980,8540,8540,8540,8540,0
20240819,102200,108483980,8540,8540,8540,8540,0
20240819,102100,108483980,8540,8570,8570,8540,2301
20240819,102000,88789150,8580,8610,8610,8580,1769
20240819,101900,73596540,8620,8620,8620,8620,10
20240819,101800,73510340,8620,8620,8620,8620,0
20240819,101700,73510340,8620,8640,8640,8620,2371
20240819,101600,53028620,8650,8700,8700,8650,101
20240819,101500,52154920,8700,8700,8700,8700,0
20240819,101400,52154920,8700,8700,8700,8700,0
20240819,101300,52154920,8700,8690,8700,8690,15
20240819,101200,52024550,8700,8700,8700,8700,0
20240819,101100,52024550,8700,8700,8700,8700,0
20240819,101000,52024550,8700,8700,8700,8700,0
20240819,100900,52024550,8700,8700,8700,8700,0
20240819,100800,52024550,8700,8700,8700,8700,0
20240819,100700,52024550,8700,8700,8700,8700,200
20240819,100600,50284550,8700,8700,8700,8700,12
20240819,100500,50180150,8650,8650,8650,8650,139
20240819,100400,48977800,8660,8690,8690,8660,542
20240819,100300,44280640,8750,8750,8750,8750,1
20240819,100200,44271890,8750,8750,8750,8750,0
20240819,100100,44271890,8750,8750,8750,8750,0
20240819,100000,44271890,8750,8750,8750,8750,10
20240819,095900,44184390,8750,8740,8750,8740,75
20240819,095800,43528150,8750,8750,8750,8750,0
20240819,095700,43528150,8750,8750,8750,8750,0
20240819,095600,43528150,8750,8750,8750,8750,0
20240819,095500,43528150,8750,8750,8750,8750,0
20240819,095400,43528150,8750,8750,8750,8750,269
20240819,095300,41174400,8750,8750,8750,8750,29
20240819,095200,40920650,8750,8760,8760,8750,12
20240819,095100,40815540,8760,8730,8760,8730,19
20240819,095000,40649550,8730,8730,8730,8730,0
20240819,094900,40649550,8730,8730,8730,8730,101
20240819,094800,39767820,8660,8660,8660,8660,0
20240819,094700,39767820,8660,8660,8660,8660,210
20240819,094600,37949220,8660,8660,8660,8660,0
20240819,094500,37949220,8660,8660,8660,8660,140
20240819,094400,36736820,8660,8660,8660,8660,66
20240819,094300,36165260,8670,8670,8670,8670,0
20240819,094200,36165260,8670,8670,8670,8670,0
20240819,094100,36165260,8670,8670,8670,8670,100
20240819,094000,35298260,8670,8670,8670,8670,40
20240819,093900,34951460,8650,8650,8650,8650,0
20240819,093800,34951460,8650,8650,8650,8650,0
20240819,093700,34951460,8650,8650,8650,8650,0
20240819,093600,34951460,8650,8650,8650,8650,11
20240819,093500,34856310,8650,8650,8650,8650,0
20240819,093400,34856310,8650,8650,8650,8650,0
20240819,093300,34856310,8650,8660,8660,8650,200
20240819,093200,33125910,8640,8640,8640,8640,1
20240819,093100,33117270,8690,8690,8690,8690,0
20240819,093000,33117270,8690,8690,8690,8690,0
20240819,092900,33117270,8690,8690,8690,8690,0
20240819,092800,33117270,8690,8690,8690,8690,140
20240819,092700,31900670,8690,8690,8690,8690,0
20240819,092600,31900670,8690,8690,8690,8690,0
20240819,092500,31900670,8690,8690,8690,8690,14
20240819,092400,31779010,8690,8690,8690,8690,28
20240819,092300,31535690,8690,8680,8690,8680,322
20240819,092200,28737550,8680,8650,8680,8650,5
20240819,092100,28694270,8650,8650,8650,8650,470
20240819,092000,24628770,8650,8650,8650,8650,20
20240819,091900,24455770,8650,8650,8650,8650,50
20240819,091800,24023270,8650,8650,8650,8650,1
20240819,091700,24014620,8650,8650,8650,8650,1
20240819,091600,24005970,8590,8590,8590,8590,0
20240819,091500,24005970,8590,8590,8590,8590,10
20240819,091400,23920070,8590,8590,8590,8590,0
20240819,091300,23920070,8590,8590,8590,8590,29
20240819,091200,23670960,8590,8590,8590,8590,80
20240819,091100,22983760,8590,8590,8590,8590,0
20240819,091000,22983760,8590,8610,8650,8590,21
20240819,090900,22802250,8610,8610,8610,8610,0
20240819,090800,22802250,8610,8610,8610,8610,48
20240819,090700,22388970,8580,8590,8590,8580,1242
20240819,090600,11732030,8580,8580,8580,8580,0
20240819,090500,11732030,8580,8590,8590,8580,40
20240819,090400,11388730,8580,8580,8580,8580,0
20240819,090300,11388730,8580,8580,8580,8580,171
20240819,090200,9921550,8650,8650,8650,8650,16
20240819,090100,9783150,8650,8650,8650,8650,0
20240819,090000,9783150,8650,8650,8650,8650,1131