KissMeData/199550/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,203100,461235070,8250,8250,8250,8250,1574
20240820,203000,461235070,8250,8250,8250,8250,0
20240820,202900,461235070,8250,8250,8250,8250,0
20240820,202800,461235070,8250,8250,8250,8250,0
20240820,202700,461235070,8250,8250,8250,8250,0
20240820,202600,461235070,8250,8250,8250,8250,0
20240820,202500,461235070,8250,8250,8250,8250,0
20240820,202400,461235070,8250,8250,8250,8250,0
20240820,202300,461235070,8250,8250,8250,8250,0
20240820,202200,461235070,8250,8250,8250,8250,0
20240820,202100,461235070,8250,8250,8250,8250,0
20240820,202000,461235070,8250,8250,8250,8250,0
20240820,201900,461235070,8250,8250,8250,8250,0
20240820,201800,461235070,8250,8250,8250,8250,0
20240820,201700,461235070,8250,8250,8250,8250,0
20240820,201600,461235070,8250,8250,8250,8250,0
20240820,201500,461235070,8250,8250,8250,8250,0
20240820,201400,461235070,8250,8250,8250,8250,0
20240820,201300,461235070,8250,8250,8250,8250,0
20240820,201200,461235070,8250,8250,8250,8250,0
20240820,201100,461235070,8250,8250,8250,8250,0
20240820,201000,461235070,8250,8250,8250,8250,0
20240820,200900,461235070,8250,8250,8250,8250,0
20240820,200800,461235070,8250,8250,8250,8250,0
20240820,200700,461235070,8250,8250,8250,8250,0
20240820,200600,461235070,8250,8250,8250,8250,0
20240820,200500,461235070,8250,8250,8250,8250,0
20240820,200400,461235070,8250,8250,8250,8250,0
20240820,200300,461235070,8250,8250,8250,8250,0
20240820,200200,461235070,8250,8250,8250,8250,0
20240820,200100,461235070,8250,8250,8250,8250,1574
20240820,200000,461235070,8250,8250,8250,8250,0
20240820,195900,461235070,8250,8250,8250,8250,0
20240820,195800,461235070,8250,8250,8250,8250,0
20240820,195700,461235070,8250,8250,8250,8250,0
20240820,195600,461235070,8250,8250,8250,8250,0
20240820,195500,461235070,8250,8250,8250,8250,0
20240820,195400,461235070,8250,8250,8250,8250,0
20240820,195300,461235070,8250,8250,8250,8250,0
20240820,195200,461235070,8250,8250,8250,8250,0
20240820,195100,461235070,8250,8250,8250,8250,0
20240820,195000,461235070,8250,8250,8250,8250,0
20240820,194900,461235070,8250,8250,8250,8250,0
20240820,194800,461235070,8250,8250,8250,8250,0
20240820,194700,461235070,8250,8250,8250,8250,0
20240820,194600,461235070,8250,8250,8250,8250,0
20240820,194500,461235070,8250,8250,8250,8250,0
20240820,194400,461235070,8250,8250,8250,8250,0
20240820,194300,461235070,8250,8250,8250,8250,0
20240820,194200,461235070,8250,8250,8250,8250,0
20240820,194100,461235070,8250,8250,8250,8250,0
20240820,194000,461235070,8250,8250,8250,8250,0
20240820,193900,461235070,8250,8250,8250,8250,0
20240820,193800,461235070,8250,8250,8250,8250,0
20240820,193700,461235070,8250,8250,8250,8250,0
20240820,193600,461235070,8250,8250,8250,8250,0
20240820,193500,461235070,8250,8250,8250,8250,0
20240820,193400,461235070,8250,8250,8250,8250,0
20240820,193300,461235070,8250,8250,8250,8250,0
20240820,193200,461235070,8250,8250,8250,8250,0
20240820,193100,461235070,8250,8250,8250,8250,1574
20240820,193000,461235070,8250,8250,8250,8250,0
20240820,192900,461235070,8250,8250,8250,8250,0
20240820,192800,461235070,8250,8250,8250,8250,0
20240820,192700,461235070,8250,8250,8250,8250,0
20240820,192600,461235070,8250,8250,8250,8250,0
20240820,192500,461235070,8250,8250,8250,8250,0
20240820,192400,461235070,8250,8250,8250,8250,0
20240820,192300,461235070,8250,8250,8250,8250,0
20240820,192200,461235070,8250,8250,8250,8250,0
20240820,192100,461235070,8250,8250,8250,8250,0
20240820,192000,461235070,8250,8250,8250,8250,0
20240820,191900,461235070,8250,8250,8250,8250,0
20240820,191800,461235070,8250,8250,8250,8250,0
20240820,191700,461235070,8250,8250,8250,8250,0
20240820,191600,461235070,8250,8250,8250,8250,0
20240820,191500,461235070,8250,8250,8250,8250,0
20240820,191400,461235070,8250,8250,8250,8250,0
20240820,191300,461235070,8250,8250,8250,8250,0
20240820,191200,461235070,8250,8250,8250,8250,0
20240820,191100,461235070,8250,8250,8250,8250,0
20240820,191000,461235070,8250,8250,8250,8250,0
20240820,190900,461235070,8250,8250,8250,8250,0
20240820,190800,461235070,8250,8250,8250,8250,0
20240820,190700,461235070,8250,8250,8250,8250,0
20240820,190600,461235070,8250,8250,8250,8250,0
20240820,190500,461235070,8250,8250,8250,8250,0
20240820,190400,461235070,8250,8250,8250,8250,0
20240820,190300,461235070,8250,8250,8250,8250,0
20240820,190200,461235070,8250,8250,8250,8250,0
20240820,190100,461235070,8250,8250,8250,8250,1574
20240820,190000,461235070,8250,8250,8250,8250,0
20240820,185900,461235070,8250,8250,8250,8250,0
20240820,185800,461235070,8250,8250,8250,8250,0
20240820,185700,461235070,8250,8250,8250,8250,0
20240820,185600,461235070,8250,8250,8250,8250,0
20240820,185500,461235070,8250,8250,8250,8250,0
20240820,185400,461235070,8250,8250,8250,8250,0
20240820,185300,461235070,8250,8250,8250,8250,0
20240820,185200,461235070,8250,8250,8250,8250,0
20240820,185100,461235070,8250,8250,8250,8250,0
20240820,185000,461235070,8250,8250,8250,8250,0
20240820,184900,461235070,8250,8250,8250,8250,0
20240820,184800,461235070,8250,8250,8250,8250,0
20240820,184700,461235070,8250,8250,8250,8250,0
20240820,184600,461235070,8250,8250,8250,8250,0
20240820,184500,461235070,8250,8250,8250,8250,0
20240820,184400,461235070,8250,8250,8250,8250,0
20240820,184300,461235070,8250,8250,8250,8250,0
20240820,184200,461235070,8250,8250,8250,8250,0
20240820,184100,461235070,8250,8250,8250,8250,0
20240820,184000,461235070,8250,8250,8250,8250,0
20240820,183900,461235070,8250,8250,8250,8250,0
20240820,183800,461235070,8250,8250,8250,8250,0
20240820,183700,461235070,8250,8250,8250,8250,0
20240820,183600,461235070,8250,8250,8250,8250,0
20240820,183500,461235070,8250,8250,8250,8250,0
20240820,183400,461235070,8250,8250,8250,8250,0
20240820,183300,461235070,8250,8250,8250,8250,0
20240820,183200,461235070,8250,8250,8250,8250,0
20240820,183100,461235070,8250,8250,8250,8250,1574
20240820,183000,461235070,8250,8250,8250,8250,0
20240820,182900,461235070,8250,8250,8250,8250,0
20240820,182800,461235070,8250,8250,8250,8250,0
20240820,182700,461235070,8250,8250,8250,8250,0
20240820,182600,461235070,8250,8250,8250,8250,0
20240820,182500,461235070,8250,8250,8250,8250,0
20240820,182400,461235070,8250,8250,8250,8250,0
20240820,182300,461235070,8250,8250,8250,8250,0
20240820,182200,461235070,8250,8250,8250,8250,0
20240820,182100,461235070,8250,8250,8250,8250,0
20240820,182000,461235070,8250,8250,8250,8250,0
20240820,181900,461235070,8250,8250,8250,8250,0
20240820,181800,461235070,8250,8250,8250,8250,0
20240820,181700,461235070,8250,8250,8250,8250,0
20240820,181600,461235070,8250,8250,8250,8250,0
20240820,181500,461235070,8250,8250,8250,8250,0
20240820,181400,461235070,8250,8250,8250,8250,0
20240820,181300,461235070,8250,8250,8250,8250,0
20240820,181200,461235070,8250,8250,8250,8250,0
20240820,181100,461235070,8250,8250,8250,8250,0
20240820,181000,461235070,8250,8250,8250,8250,0
20240820,180900,461235070,8250,8250,8250,8250,0
20240820,180800,461235070,8250,8250,8250,8250,0
20240820,180700,461235070,8250,8250,8250,8250,0
20240820,180600,461235070,8250,8250,8250,8250,0
20240820,180500,461235070,8250,8250,8250,8250,0
20240820,180400,461235070,8250,8250,8250,8250,0
20240820,180300,461235070,8250,8250,8250,8250,0
20240820,180200,461235070,8250,8250,8250,8250,0
20240820,180100,461235070,8250,8250,8250,8250,1574
20240820,180000,461235070,8250,8250,8250,8250,0
20240820,175900,461235070,8250,8250,8250,8250,0
20240820,175800,461235070,8250,8250,8250,8250,0
20240820,175700,461235070,8250,8250,8250,8250,0
20240820,175600,461235070,8250,8250,8250,8250,0
20240820,175500,461235070,8250,8250,8250,8250,0
20240820,175400,461235070,8250,8250,8250,8250,0
20240820,175300,461235070,8250,8250,8250,8250,0
20240820,175200,461235070,8250,8250,8250,8250,0
20240820,175100,461235070,8250,8250,8250,8250,0
20240820,175000,461235070,8250,8250,8250,8250,0
20240820,174900,461235070,8250,8250,8250,8250,0
20240820,174800,461235070,8250,8250,8250,8250,0
20240820,174700,461235070,8250,8250,8250,8250,0
20240820,174600,461235070,8250,8250,8250,8250,0
20240820,174500,461235070,8250,8250,8250,8250,0
20240820,174400,461235070,8250,8250,8250,8250,0
20240820,174300,461235070,8250,8250,8250,8250,0
20240820,174200,461235070,8250,8250,8250,8250,0
20240820,174100,461235070,8250,8250,8250,8250,0
20240820,174000,461235070,8250,8250,8250,8250,0
20240820,173900,461235070,8250,8250,8250,8250,0
20240820,173800,461235070,8250,8250,8250,8250,0
20240820,173700,461235070,8250,8250,8250,8250,0
20240820,173600,461235070,8250,8250,8250,8250,0
20240820,173500,461235070,8250,8250,8250,8250,0
20240820,173400,461235070,8250,8250,8250,8250,0
20240820,173300,461235070,8250,8250,8250,8250,0
20240820,173200,461235070,8250,8250,8250,8250,0
20240820,173100,461235070,8250,8250,8250,8250,1574
20240820,173000,461235070,8250,8250,8250,8250,0
20240820,172900,461235070,8250,8250,8250,8250,0
20240820,172800,461235070,8250,8250,8250,8250,0
20240820,172700,461235070,8250,8250,8250,8250,0
20240820,172600,461235070,8250,8250,8250,8250,0
20240820,172500,461235070,8250,8250,8250,8250,0
20240820,172400,461235070,8250,8250,8250,8250,0
20240820,172300,461235070,8250,8250,8250,8250,0
20240820,172200,461235070,8250,8250,8250,8250,0
20240820,172100,461235070,8250,8250,8250,8250,0
20240820,172000,461235070,8250,8250,8250,8250,0
20240820,171900,461235070,8250,8250,8250,8250,0
20240820,171800,461235070,8250,8250,8250,8250,0
20240820,171700,461235070,8250,8250,8250,8250,0
20240820,171600,461235070,8250,8250,8250,8250,0
20240820,171500,461235070,8250,8250,8250,8250,0
20240820,171400,461235070,8250,8250,8250,8250,0
20240820,171300,461235070,8250,8250,8250,8250,0
20240820,171200,461235070,8250,8250,8250,8250,0
20240820,171100,461235070,8250,8250,8250,8250,0
20240820,171000,461235070,8250,8250,8250,8250,0
20240820,170900,461235070,8250,8250,8250,8250,0
20240820,170800,461235070,8250,8250,8250,8250,0
20240820,170700,461235070,8250,8250,8250,8250,0
20240820,170600,461235070,8250,8250,8250,8250,0
20240820,170500,461235070,8250,8250,8250,8250,0
20240820,170400,461235070,8250,8250,8250,8250,0
20240820,170300,461235070,8250,8250,8250,8250,0
20240820,170200,461235070,8250,8250,8250,8250,0
20240820,170100,461235070,8250,8250,8250,8250,1574
20240820,170000,461235070,8250,8250,8250,8250,0
20240820,165900,461235070,8250,8250,8250,8250,0
20240820,165800,461235070,8250,8250,8250,8250,0
20240820,165700,461235070,8250,8250,8250,8250,0
20240820,165600,461235070,8250,8250,8250,8250,0
20240820,165500,461235070,8250,8250,8250,8250,0
20240820,165400,461235070,8250,8250,8250,8250,0
20240820,165300,461235070,8250,8250,8250,8250,0
20240820,165200,461235070,8250,8250,8250,8250,0
20240820,165100,461235070,8250,8250,8250,8250,0
20240820,165000,461235070,8250,8250,8250,8250,0
20240820,164900,461235070,8250,8250,8250,8250,0
20240820,164800,461235070,8250,8250,8250,8250,0
20240820,164700,461235070,8250,8250,8250,8250,0
20240820,164600,461235070,8250,8250,8250,8250,0
20240820,164500,461235070,8250,8250,8250,8250,0
20240820,164400,461235070,8250,8250,8250,8250,0
20240820,164300,461235070,8250,8250,8250,8250,0
20240820,164200,461235070,8250,8250,8250,8250,0
20240820,164100,461235070,8250,8250,8250,8250,0
20240820,164000,461235070,8250,8250,8250,8250,0
20240820,163900,461235070,8250,8250,8250,8250,0
20240820,163800,461235070,8250,8250,8250,8250,0
20240820,163700,461235070,8250,8250,8250,8250,0
20240820,163600,461235070,8250,8250,8250,8250,0
20240820,163500,461235070,8250,8250,8250,8250,0
20240820,163400,461235070,8250,8250,8250,8250,0
20240820,163300,461235070,8250,8250,8250,8250,0
20240820,163200,461235070,8250,8250,8250,8250,0
20240820,163100,461235070,8250,8250,8250,8250,1574
20240820,163000,461235070,8250,8250,8250,8250,0
20240820,162900,461235070,8250,8250,8250,8250,0
20240820,162800,461235070,8250,8250,8250,8250,0
20240820,162700,461235070,8250,8250,8250,8250,0
20240820,162600,461235070,8250,8250,8250,8250,0
20240820,162500,461235070,8250,8250,8250,8250,0
20240820,162400,461235070,8250,8250,8250,8250,0
20240820,162300,461235070,8250,8250,8250,8250,0
20240820,162200,461235070,8250,8250,8250,8250,0
20240820,162100,461235070,8250,8250,8250,8250,0
20240820,162000,461235070,8250,8250,8250,8250,0
20240820,161900,461235070,8250,8250,8250,8250,0
20240820,161800,461235070,8250,8250,8250,8250,0
20240820,161700,461235070,8250,8250,8250,8250,0
20240820,161600,461235070,8250,8250,8250,8250,0
20240820,161500,461235070,8250,8250,8250,8250,0
20240820,161400,461235070,8250,8250,8250,8250,0
20240820,161300,461235070,8250,8250,8250,8250,0
20240820,161200,461235070,8250,8250,8250,8250,0
20240820,161100,461235070,8250,8250,8250,8250,0
20240820,161000,461235070,8250,8250,8250,8250,0
20240820,160900,461235070,8250,8250,8250,8250,0
20240820,160800,461235070,8250,8250,8250,8250,0
20240820,160700,461235070,8250,8250,8250,8250,0
20240820,160600,461235070,8250,8250,8250,8250,0
20240820,160500,461235070,8250,8250,8250,8250,0
20240820,160400,461235070,8250,8250,8250,8250,0
20240820,160300,461235070,8250,8250,8250,8250,0
20240820,160200,461235070,8250,8250,8250,8250,0
20240820,160100,461235070,8250,8250,8250,8250,1574
20240820,160000,461235070,8250,8250,8250,8250,0
20240820,155900,461235070,8250,8250,8250,8250,0
20240820,155800,461235070,8250,8250,8250,8250,0
20240820,155700,461235070,8250,8250,8250,8250,0
20240820,155600,461235070,8250,8250,8250,8250,0
20240820,155500,461235070,8250,8250,8250,8250,0
20240820,155400,461235070,8250,8250,8250,8250,0
20240820,155300,461235070,8250,8250,8250,8250,0
20240820,155200,461235070,8250,8250,8250,8250,0
20240820,155100,461235070,8250,8250,8250,8250,0
20240820,155000,461235070,8250,8250,8250,8250,0
20240820,154900,461235070,8250,8250,8250,8250,0
20240820,154800,461235070,8250,8250,8250,8250,0
20240820,154700,461235070,8250,8250,8250,8250,0
20240820,154600,461235070,8250,8250,8250,8250,0
20240820,154500,461235070,8250,8250,8250,8250,0
20240820,154400,461235070,8250,8250,8250,8250,0
20240820,154300,461235070,8250,8250,8250,8250,0
20240820,154200,461235070,8250,8250,8250,8250,0
20240820,154100,461235070,8250,8250,8250,8250,0
20240820,154000,461235070,8250,8250,8250,8250,0
20240820,153900,461235070,8250,8250,8250,8250,0
20240820,153800,461235070,8250,8250,8250,8250,0
20240820,153700,461235070,8250,8250,8250,8250,0
20240820,153600,461235070,8250,8250,8250,8250,0
20240820,153500,461235070,8250,8250,8250,8250,0
20240820,153400,461235070,8250,8250,8250,8250,0
20240820,153300,461235070,8250,8250,8250,8250,0
20240820,153200,461235070,8250,8250,8250,8250,0
20240820,153100,461235070,8250,8250,8250,8250,1574
20240820,153000,461235070,8250,8250,8250,8250,1574
20240820,152900,448249570,8310,8310,8310,8310,0
20240820,152800,448249570,8310,8310,8310,8310,0
20240820,152700,448249570,8310,8310,8310,8310,0
20240820,152600,448249570,8310,8310,8310,8310,0
20240820,152500,448249570,8310,8310,8310,8310,0
20240820,152400,448249570,8310,8310,8310,8310,0
20240820,152300,448249570,8310,8310,8310,8310,0
20240820,152200,448249570,8310,8310,8310,8310,0
20240820,152100,448249570,8310,8310,8310,8310,0
20240820,152000,448249570,8310,8310,8310,8310,0
20240820,151900,448249570,8310,8310,8310,8310,0
20240820,151800,448249570,8310,8290,8310,8290,1172
20240820,151700,438532330,8250,8250,8250,8250,0
20240820,151600,438532330,8250,8250,8250,8250,292
20240820,151500,436123330,8290,8290,8290,8290,0
20240820,151400,436123330,8290,8290,8290,8290,0
20240820,151300,436123330,8290,8290,8290,8290,0
20240820,151200,436123330,8290,8220,8290,8220,2
20240820,151100,436106820,8230,8230,8230,8230,0
20240820,151000,436106820,8230,8230,8230,8230,115
20240820,150900,435160370,8230,8230,8230,8230,300
20240820,150800,432691370,8230,8230,8230,8230,150
20240820,150700,431456870,8230,8230,8230,8230,19
20240820,150600,431300500,8230,8240,8240,8230,50
20240820,150500,430888700,8210,8220,8220,8210,190
20240820,150400,429327310,8210,8210,8210,8210,0
20240820,150300,429327310,8210,8280,8290,8210,604
20240820,150200,424321090,8290,8290,8290,8290,0
20240820,150100,424321090,8290,8290,8290,8290,20
20240820,150000,424155290,8300,8210,8300,8210,346
20240820,145900,421314540,8170,8120,8170,8100,2577
20240820,145800,400371150,8100,8160,8180,8090,3942
20240820,145700,368303820,8100,8270,8270,8080,8495
20240820,145600,298676060,8270,8310,8310,8270,2813
20240820,145500,275337010,8300,8300,8300,8300,0
20240820,145400,275337010,8300,8300,8300,8300,0
20240820,145300,275337010,8300,8300,8300,8300,3
20240820,145200,275312110,8300,8300,8300,8300,0
20240820,145100,275312110,8300,8300,8300,8300,0
20240820,145000,275312110,8300,8300,8300,8300,0
20240820,144900,275312110,8300,8300,8300,8300,0
20240820,144800,275312110,8300,8300,8300,8300,70
20240820,144700,274731110,8310,8310,8310,8310,684
20240820,144600,269047070,8320,8320,8320,8320,150
20240820,144500,267799070,8340,8340,8340,8340,0
20240820,144400,267799070,8340,8340,8340,8340,0
20240820,144300,267799070,8340,8340,8340,8340,10
20240820,144200,267715670,8310,8310,8310,8310,0
20240820,144100,267715670,8310,8310,8310,8310,0
20240820,144000,267715670,8310,8310,8310,8310,20
20240820,143900,267549470,8310,8310,8310,8310,0
20240820,143800,267549470,8310,8310,8310,8310,0
20240820,143700,267549470,8310,8310,8310,8310,10
20240820,143600,267466370,8300,8300,8300,8300,0
20240820,143500,267466370,8300,8300,8300,8300,0
20240820,143400,267466370,8300,8300,8300,8300,88
20240820,143300,266735970,8370,8370,8370,8370,0
20240820,143200,266735970,8370,8370,8370,8370,0
20240820,143100,266735970,8370,8370,8370,8370,0
20240820,143000,266735970,8370,8370,8370,8370,0
20240820,142900,266735970,8370,8370,8370,8370,0
20240820,142800,266735970,8370,8370,8370,8370,1
20240820,142700,266727600,8300,8300,8300,8300,2
20240820,142600,266711000,8290,8290,8290,8290,0
20240820,142500,266711000,8290,8290,8290,8290,0
20240820,142400,266711000,8290,8290,8290,8290,0
20240820,142300,266711000,8290,8290,8290,8290,0
20240820,142200,266711000,8290,8290,8290,8290,0
20240820,142100,266711000,8290,8310,8310,8290,161
20240820,142000,265374750,8360,8360,8360,8360,7
20240820,141900,265316230,8360,8360,8360,8360,100
20240820,141800,264480230,8340,8340,8340,8340,100
20240820,141700,263646230,8310,8310,8310,8310,192
20240820,141600,262050710,8310,8310,8310,8310,0
20240820,141500,262050710,8310,8310,8310,8310,0
20240820,141400,262050710,8310,8310,8310,8310,0
20240820,141300,262050710,8310,8320,8320,8310,227
20240820,141200,260162660,8310,8310,8310,8310,0
20240820,141100,260162660,8310,8310,8310,8310,0
20240820,141000,260162660,8310,8310,8310,8310,0
20240820,140900,260162660,8310,8310,8310,8310,0
20240820,140800,260162660,8310,8310,8310,8310,0
20240820,140700,260162660,8310,8310,8310,8310,0
20240820,140600,260162660,8310,8310,8310,8310,0
20240820,140500,260162660,8310,8310,8310,8310,600
20240820,140400,255176660,8310,8310,8310,8310,0
20240820,140300,255176660,8310,8310,8310,8310,0
20240820,140200,255176660,8310,8310,8310,8310,0
20240820,140100,255176660,8310,8310,8310,8310,0
20240820,140000,255176660,8310,8310,8310,8310,0
20240820,135900,255176660,8310,8310,8310,8310,0
20240820,135800,255176660,8310,8310,8310,8310,0
20240820,135700,255176660,8310,8310,8310,8310,0
20240820,135600,255176660,8310,8310,8310,8310,0
20240820,135500,255176660,8310,8310,8310,8310,0
20240820,135400,255176660,8310,8310,8310,8310,0
20240820,135300,255176660,8310,8310,8310,8310,0
20240820,135200,255176660,8310,8310,8310,8310,200
20240820,135100,253514660,8300,8300,8300,8300,0
20240820,135000,253514660,8300,8300,8300,8300,1
20240820,134900,253506360,8300,8310,8310,8300,200
20240820,134800,251844860,8300,8300,8300,8300,0
20240820,134700,251844860,8300,8300,8300,8300,0
20240820,134600,251844860,8300,8300,8300,8300,0
20240820,134500,251844860,8300,8310,8310,8300,129
20240820,134400,250773310,8300,8330,8330,8300,500
20240820,134300,246618830,8380,8380,8380,8380,0
20240820,134200,246618830,8380,8380,8380,8380,0
20240820,134100,246618830,8380,8380,8380,8380,0
20240820,134000,246618830,8380,8370,8380,8370,184
20240820,133900,245078200,8330,8330,8330,8330,240
20240820,133800,243079000,8330,8330,8330,8330,50
20240820,133700,242662500,8300,8300,8300,8300,0
20240820,133600,242662500,8300,8300,8300,8300,0
20240820,133500,242662500,8300,8300,8300,8300,10
20240820,133400,242579500,8300,8300,8300,8300,24
20240820,133300,242380300,8290,8290,8290,8290,36
20240820,133200,242081860,8290,8290,8290,8290,50
20240820,133100,241667360,8290,8290,8290,8290,0
20240820,133000,241667360,8290,8300,8300,8290,135
20240820,132900,240548030,8300,8320,8320,8300,864
20240820,132800,233374210,8330,8340,8340,8330,622
20240820,132700,228188830,8340,8340,8340,8340,92
20240820,132600,227421550,8340,8340,8340,8340,100
20240820,132500,226587550,8390,8390,8390,8390,0
20240820,132400,226587550,8390,8390,8390,8390,0
20240820,132300,226587550,8390,8390,8390,8390,0
20240820,132200,226587550,8390,8390,8390,8390,0
20240820,132100,226587550,8390,8390,8390,8390,0
20240820,132000,226587550,8390,8390,8390,8390,10
20240820,131900,226503650,8330,8330,8330,8330,0
20240820,131800,226503650,8330,8330,8330,8330,0
20240820,131700,226503650,8330,8350,8350,8330,652
20240820,131600,221061030,8320,8320,8320,8320,0
20240820,131500,221061030,8320,8320,8320,8320,11
20240820,131400,220969510,8330,8330,8330,8330,1930
20240820,131300,204892610,8320,8330,8330,8320,573
20240820,131200,200124550,8330,8380,8380,8330,732
20240820,131100,194012980,8380,8420,8420,8380,551
20240820,131000,189379340,8420,8420,8420,8420,1170
20240820,130900,179527940,8420,8420,8420,8420,800
20240820,130800,172791940,8490,8490,8490,8490,0
20240820,130700,172791940,8490,8490,8490,8490,0
20240820,130600,172791940,8490,8490,8490,8490,0
20240820,130500,172791940,8490,8490,8490,8490,0
20240820,130400,172791940,8490,8490,8490,8490,0
20240820,130300,172791940,8490,8490,8490,8490,0
20240820,130200,172791940,8490,8490,8490,8490,0
20240820,130100,172791940,8490,8470,8490,8470,64
20240820,130000,172249800,8470,8470,8470,8470,0
20240820,125900,172249800,8470,8470,8470,8470,110
20240820,125800,171318100,8470,8470,8470,8470,0
20240820,125700,171318100,8470,8470,8470,8470,0
20240820,125600,171318100,8470,8470,8470,8470,1
20240820,125500,171309630,8460,8420,8460,8420,1000
20240820,125400,162861250,8400,8420,8420,8400,312
20240820,125300,160238300,8420,8430,8430,8420,114
20240820,125200,159278300,8440,8440,8440,8440,0
20240820,125100,159278300,8440,8440,8440,8440,1
20240820,125000,159269860,8440,8440,8440,8440,0
20240820,124900,159269860,8440,8440,8440,8440,0
20240820,124800,159269860,8440,8440,8440,8440,114
20240820,124700,158307700,8440,8440,8440,8440,12
20240820,124600,158206420,8440,8460,8460,8430,22
20240820,124500,158020440,8450,8450,8450,8450,0
20240820,124400,158020440,8450,8450,8450,8450,0
20240820,124300,158020440,8450,8450,8450,8450,124
20240820,124200,156972640,8450,8450,8450,8450,6
20240820,124100,156921940,8470,8470,8470,8470,0
20240820,124000,156921940,8470,8470,8470,8470,0
20240820,123900,156921940,8470,8470,8470,8470,0
20240820,123800,156921940,8470,8470,8470,8470,0
20240820,123700,156921940,8470,8470,8470,8470,0
20240820,123600,156921940,8470,8470,8470,8470,0
20240820,123500,156921940,8470,8470,8470,8470,0
20240820,123400,156921940,8470,8470,8470,8470,0
20240820,123300,156921940,8470,8470,8470,8470,0
20240820,123200,156921940,8470,8470,8470,8470,0
20240820,123100,156921940,8470,8470,8470,8470,0
20240820,123000,156921940,8470,8470,8470,8470,0
20240820,122900,156921940,8470,8470,8470,8470,0
20240820,122800,156921940,8470,8470,8470,8470,1
20240820,122700,156913470,8400,8400,8400,8400,0
20240820,122600,156913470,8400,8410,8410,8400,555
20240820,122500,152249170,8480,8500,8500,8480,19
20240820,122400,152087790,8500,8450,8500,8450,1854
20240820,122300,136387630,8390,8390,8390,8390,0
20240820,122200,136387630,8390,8390,8390,8390,153
20240820,122100,135103960,8390,8390,8390,8390,0
20240820,122000,135103960,8390,8390,8390,8390,0
20240820,121900,135103960,8390,8390,8390,8390,0
20240820,121800,135103960,8390,8390,8390,8390,116
20240820,121700,134130720,8390,8430,8430,8390,62
20240820,121600,133608100,8430,8430,8430,8430,0
20240820,121500,133608100,8430,8430,8430,8430,1
20240820,121400,133599670,8430,8390,8430,8390,203
20240820,121300,131888500,8430,8430,8430,8430,152
20240820,121200,130607140,8460,8450,8460,8450,35
20240820,121100,130311070,8460,8450,8460,8450,23
20240820,121000,130116690,8450,8430,8450,8430,615
20240820,120900,124924720,8430,8420,8430,8420,396
20240820,120800,121589240,8420,8420,8420,8420,0
20240820,120700,121589240,8420,8420,8420,8420,4
20240820,120600,121555560,8420,8420,8420,8420,0
20240820,120500,121555560,8420,8420,8420,8420,0
20240820,120400,121555560,8420,8420,8420,8420,153
20240820,120300,120267300,8420,8420,8420,8420,0
20240820,120200,120267300,8420,8420,8420,8420,0
20240820,120100,120267300,8420,8420,8420,8420,1
20240820,120000,120258880,8370,8370,8370,8370,0
20240820,115900,120258880,8370,8370,8370,8370,0
20240820,115800,120258880,8370,8370,8370,8370,0
20240820,115700,120258880,8370,8370,8370,8370,0
20240820,115600,120258880,8370,8370,8370,8370,0
20240820,115500,120258880,8370,8370,8370,8370,16
20240820,115400,120124960,8370,8370,8370,8370,0
20240820,115300,120124960,8370,8370,8370,8370,0
20240820,115200,120124960,8370,8370,8370,8370,0
20240820,115100,120124960,8370,8370,8370,8370,366
20240820,115000,117061540,8420,8420,8420,8420,0
20240820,114900,117061540,8420,8420,8420,8420,0
20240820,114800,117061540,8420,8420,8420,8420,0
20240820,114700,117061540,8420,8420,8420,8420,0
20240820,114600,117061540,8420,8420,8420,8420,0
20240820,114500,117061540,8420,8420,8420,8420,0
20240820,114400,117061540,8420,8420,8420,8420,0
20240820,114300,117061540,8420,8420,8420,8420,0
20240820,114200,117061540,8420,8420,8420,8420,204
20240820,114100,115343860,8420,8410,8420,8410,101
20240820,114000,114493850,8400,8400,8400,8400,50
20240820,113900,114073850,8410,8350,8410,8350,37
20240820,113800,113763720,8350,8410,8410,8350,109
20240820,113700,112847450,8410,8390,8410,8390,61
20240820,113600,112335240,8390,8390,8390,8390,0
20240820,113500,112335240,8390,8390,8390,8390,0
20240820,113400,112335240,8390,8360,8390,8360,250
20240820,113300,110244640,8350,8360,8360,8350,63
20240820,113200,109717970,8360,8360,8360,8360,0
20240820,113100,109717970,8360,8360,8360,8360,41
20240820,113000,109375210,8320,8320,8320,8320,0
20240820,112900,109375210,8320,8320,8320,8320,0
20240820,112800,109375210,8320,8320,8320,8320,97
20240820,112700,108568170,8320,8320,8320,8320,0
20240820,112600,108568170,8320,8320,8320,8320,0
20240820,112500,108568170,8320,8320,8320,8320,100
20240820,112400,107736170,8320,8320,8320,8320,0
20240820,112300,107736170,8320,8320,8320,8320,0
20240820,112200,107736170,8320,8320,8320,8320,0
20240820,112100,107736170,8320,8330,8330,8320,200
20240820,112000,106072070,8320,8320,8320,8320,0
20240820,111900,106072070,8320,8320,8320,8320,0
20240820,111800,106072070,8320,8320,8320,8320,0
20240820,111700,106072070,8320,8320,8320,8320,233
20240820,111600,104133510,8330,8330,8330,8330,0
20240820,111500,104133510,8330,8330,8330,8330,0
20240820,111400,104133510,8330,8330,8330,8330,300
20240820,111300,101634510,8340,8340,8340,8340,0
20240820,111200,101634510,8340,8340,8340,8340,0
20240820,111100,101634510,8340,8340,8340,8340,0
20240820,111000,101634510,8340,8340,8340,8340,0
20240820,110900,101634510,8340,8340,8340,8340,0
20240820,110800,101634510,8340,8340,8340,8340,120
20240820,110700,100633710,8340,8340,8340,8340,0
20240820,110600,100633710,8340,8340,8340,8340,0
20240820,110500,100633710,8340,8340,8340,8340,0
20240820,110400,100633710,8340,8340,8340,8340,0
20240820,110300,100633710,8340,8340,8340,8340,0
20240820,110200,100633710,8340,8340,8340,8340,0
20240820,110100,100633710,8340,8340,8340,8340,0
20240820,110000,100633710,8340,8360,8360,8340,527
20240820,105900,96230510,8400,8400,8400,8400,0
20240820,105800,96230510,8400,8400,8400,8400,0
20240820,105700,96230510,8400,8400,8400,8400,0
20240820,105600,96230510,8400,8400,8400,8400,0
20240820,105500,96230510,8400,8400,8400,8400,0
20240820,105400,96230510,8400,8400,8400,8400,0
20240820,105300,96230510,8400,8400,8400,8400,0
20240820,105200,96230510,8400,8400,8400,8400,0
20240820,105100,96230510,8400,8400,8400,8400,0
20240820,105000,96230510,8400,8400,8400,8400,0
20240820,104900,96230510,8400,8400,8400,8400,0
20240820,104800,96230510,8400,8400,8400,8400,0
20240820,104700,96230510,8400,8400,8400,8400,0
20240820,104600,96230510,8400,8400,8400,8400,0
20240820,104500,96230510,8400,8400,8400,8400,0
20240820,104400,96230510,8400,8400,8400,8400,0
20240820,104300,96230510,8400,8400,8400,8400,0
20240820,104200,96230510,8400,8400,8400,8400,1
20240820,104100,96222110,8410,8410,8410,8410,0
20240820,104000,96222110,8410,8410,8410,8410,0
20240820,103900,96222110,8410,8410,8410,8410,0
20240820,103800,96222110,8410,8410,8410,8410,0
20240820,103700,96222110,8410,8410,8410,8410,0
20240820,103600,96222110,8410,8410,8410,8410,0
20240820,103500,96222110,8410,8410,8410,8410,41
20240820,103400,95877300,8410,8410,8410,8410,1
20240820,103300,95868890,8350,8350,8350,8350,0
20240820,103200,95868890,8350,8410,8410,8350,1570
20240820,103100,82750850,8410,8410,8410,8410,0
20240820,103000,82750850,8410,8410,8410,8410,0
20240820,102900,82750850,8410,8410,8410,8410,160
20240820,102800,81405250,8400,8400,8400,8400,0
20240820,102700,81405250,8400,8400,8400,8400,0
20240820,102600,81405250,8400,8400,8400,8400,0
20240820,102500,81405250,8400,8400,8400,8400,147
20240820,102400,80170450,8400,8390,8400,8390,374
20240820,102300,77031850,8400,8400,8400,8400,0
20240820,102200,77031850,8400,8400,8400,8400,150
20240820,102100,75771850,8400,8400,8400,8400,0
20240820,102000,75771850,8400,8400,8400,8400,0
20240820,101900,75771850,8400,8400,8400,8400,0
20240820,101800,75771850,8400,8400,8400,8400,0
20240820,101700,75771850,8400,8400,8400,8400,1
20240820,101600,75763450,8380,8380,8380,8380,0
20240820,101500,75763450,8380,8380,8380,8380,2
20240820,101400,75746690,8340,8340,8340,8340,1
20240820,101300,75738350,8390,8390,8390,8390,0
20240820,101200,75738350,8390,8390,8390,8390,0
20240820,101100,75738350,8390,8390,8390,8390,0
20240820,101000,75738350,8390,8390,8390,8390,1245
20240820,100900,65292800,8370,8370,8370,8370,0
20240820,100800,65292800,8370,8370,8370,8370,0
20240820,100700,65292800,8370,8400,8400,8370,242
20240820,100600,63266810,8380,8380,8380,8380,382
20240820,100500,60065650,8400,8400,8400,8400,0
20240820,100400,60065650,8400,8400,8400,8400,0
20240820,100300,60065650,8400,8400,8400,8400,1
20240820,100200,60057250,8400,8400,8400,8400,1
20240820,100100,60048850,8380,8380,8380,8380,78
20240820,100000,59395210,8380,8380,8380,8380,40
20240820,095900,59060010,8380,8380,8380,8380,0
20240820,095800,59060010,8380,8380,8380,8380,8
20240820,095700,58992970,8400,8400,8400,8400,10
20240820,095600,58908970,8400,8400,8400,8400,0
20240820,095500,58908970,8400,8400,8400,8400,1
20240820,095400,58900570,8400,8370,8400,8370,11
20240820,095300,58808470,8390,8390,8390,8390,0
20240820,095200,58808470,8390,8390,8390,8390,1
20240820,095100,58800080,8390,8390,8390,8390,0
20240820,095000,58800080,8390,8390,8390,8390,199
20240820,094900,57130470,8370,8370,8370,8370,0
20240820,094800,57130470,8370,8370,8370,8370,118
20240820,094700,56142810,8370,8370,8370,8370,3
20240820,094600,56117700,8370,8370,8370,8370,9
20240820,094500,56042370,8370,8390,8390,8370,17
20240820,094400,55900060,8380,8380,8380,8380,0
20240820,094300,55900060,8380,8380,8380,8380,34
20240820,094200,55615140,8380,8380,8380,8380,0
20240820,094100,55615140,8380,8380,8380,8380,16
20240820,094000,55481060,8380,8380,8380,8380,5
20240820,093900,55439160,8380,8380,8380,8380,0
20240820,093800,55439160,8380,8400,8400,8380,200
20240820,093700,53761160,8400,8410,8410,8400,501
20240820,093600,49552700,8410,8420,8420,8410,155
20240820,093500,48249100,8420,8420,8420,8420,8
20240820,093400,48181740,8430,8430,8430,8430,0
20240820,093300,48181740,8430,8430,8430,8430,0
20240820,093200,48181740,8430,8430,8430,8430,1
20240820,093100,48173310,8420,8420,8420,8420,0
20240820,093000,48173310,8420,8410,8420,8410,161
20240820,092900,46817790,8410,8410,8410,8410,134
20240820,092800,45690850,8400,8400,8400,8400,0
20240820,092700,45690850,8400,8390,8400,8390,726
20240820,092600,39596430,8380,8380,8380,8380,0
20240820,092500,39596430,8380,8380,8380,8380,0
20240820,092400,39596430,8380,8380,8380,8380,40
20240820,092300,39261230,8380,8370,8380,8370,401
20240820,092200,35901110,8380,8380,8380,8380,0
20240820,092100,35901110,8380,8380,8380,8380,0
20240820,092000,35901110,8380,8350,8380,8350,100
20240820,091900,35066080,8310,8310,8310,8310,16
20240820,091800,34933120,8310,8320,8320,8310,200
20240820,091700,33269420,8290,8330,8330,8290,613
20240820,091600,28183210,8330,8350,8350,8330,600
20240820,091500,23179710,8350,8360,8360,8350,797
20240820,091400,16523310,8370,8370,8370,8370,251
20240820,091300,14422440,8380,8380,8380,8380,77
20240820,091200,13777180,8390,8390,8390,8390,0
20240820,091100,13777180,8390,8390,8390,8390,0
20240820,091000,13777180,8390,8390,8390,8390,178
20240820,090900,12283760,8390,8390,8390,8390,20
20240820,090800,12115960,8390,8400,8400,8390,3
20240820,090700,12090780,8400,8400,8400,8400,0
20240820,090600,12090780,8400,8400,8400,8400,20
20240820,090500,11922780,8400,8390,8400,8390,102
20240820,090400,11066990,8380,8340,8380,8340,355
20240820,090300,8101130,8330,8330,8330,8330,650
20240820,090200,2686630,8300,8300,8300,8300,88
20240820,090100,1956230,8330,8330,8330,8330,200
20240820,090000,290230,8330,8290,8330,8290,35