KissMeData/080720/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,195100,303361410,5870,5870,5870,5870,565
20240816,195000,303361410,5870,5870,5870,5870,0
20240816,194900,303361410,5870,5870,5870,5870,0
20240816,194800,303361410,5870,5870,5870,5870,0
20240816,194700,303361410,5870,5870,5870,5870,0
20240816,194600,303361410,5870,5870,5870,5870,0
20240816,194500,303361410,5870,5870,5870,5870,0
20240816,194400,303361410,5870,5870,5870,5870,0
20240816,194300,303361410,5870,5870,5870,5870,0
20240816,194200,303361410,5870,5870,5870,5870,0
20240816,194100,303361410,5870,5870,5870,5870,0
20240816,194000,303361410,5870,5870,5870,5870,0
20240816,193900,303361410,5870,5870,5870,5870,0
20240816,193800,303361410,5870,5870,5870,5870,0
20240816,193700,303361410,5870,5870,5870,5870,0
20240816,193600,303361410,5870,5870,5870,5870,0
20240816,193500,303361410,5870,5870,5870,5870,0
20240816,193400,303361410,5870,5870,5870,5870,0
20240816,193300,303361410,5870,5870,5870,5870,0
20240816,193200,303361410,5870,5870,5870,5870,0
20240816,193100,303361410,5870,5870,5870,5870,0
20240816,193000,303361410,5870,5870,5870,5870,0
20240816,192900,303361410,5870,5870,5870,5870,0
20240816,192800,303361410,5870,5870,5870,5870,0
20240816,192700,303361410,5870,5870,5870,5870,0
20240816,192600,303361410,5870,5870,5870,5870,0
20240816,192500,303361410,5870,5870,5870,5870,0
20240816,192400,303361410,5870,5870,5870,5870,0
20240816,192300,303361410,5870,5870,5870,5870,0
20240816,192200,303361410,5870,5870,5870,5870,0
20240816,192100,303361410,5870,5870,5870,5870,565
20240816,192000,303361410,5870,5870,5870,5870,0
20240816,191900,303361410,5870,5870,5870,5870,0
20240816,191800,303361410,5870,5870,5870,5870,0
20240816,191700,303361410,5870,5870,5870,5870,0
20240816,191600,303361410,5870,5870,5870,5870,0
20240816,191500,303361410,5870,5870,5870,5870,0
20240816,191400,303361410,5870,5870,5870,5870,0
20240816,191300,303361410,5870,5870,5870,5870,0
20240816,191200,303361410,5870,5870,5870,5870,0
20240816,191100,303361410,5870,5870,5870,5870,0
20240816,191000,303361410,5870,5870,5870,5870,0
20240816,190900,303361410,5870,5870,5870,5870,0
20240816,190800,303361410,5870,5870,5870,5870,0
20240816,190700,303361410,5870,5870,5870,5870,0
20240816,190600,303361410,5870,5870,5870,5870,0
20240816,190500,303361410,5870,5870,5870,5870,0
20240816,190400,303361410,5870,5870,5870,5870,0
20240816,190300,303361410,5870,5870,5870,5870,0
20240816,190200,303361410,5870,5870,5870,5870,0
20240816,190100,303361410,5870,5870,5870,5870,0
20240816,190000,303361410,5870,5870,5870,5870,0
20240816,185900,303361410,5870,5870,5870,5870,0
20240816,185800,303361410,5870,5870,5870,5870,0
20240816,185700,303361410,5870,5870,5870,5870,0
20240816,185600,303361410,5870,5870,5870,5870,0
20240816,185500,303361410,5870,5870,5870,5870,0
20240816,185400,303361410,5870,5870,5870,5870,0
20240816,185300,303361410,5870,5870,5870,5870,0
20240816,185200,303361410,5870,5870,5870,5870,0
20240816,185100,303361410,5870,5870,5870,5870,565
20240816,185000,303361410,5870,5870,5870,5870,0
20240816,184900,303361410,5870,5870,5870,5870,0
20240816,184800,303361410,5870,5870,5870,5870,0
20240816,184700,303361410,5870,5870,5870,5870,0
20240816,184600,303361410,5870,5870,5870,5870,0
20240816,184500,303361410,5870,5870,5870,5870,0
20240816,184400,303361410,5870,5870,5870,5870,0
20240816,184300,303361410,5870,5870,5870,5870,0
20240816,184200,303361410,5870,5870,5870,5870,0
20240816,184100,303361410,5870,5870,5870,5870,0
20240816,184000,303361410,5870,5870,5870,5870,0
20240816,183900,303361410,5870,5870,5870,5870,0
20240816,183800,303361410,5870,5870,5870,5870,0
20240816,183700,303361410,5870,5870,5870,5870,0
20240816,183600,303361410,5870,5870,5870,5870,0
20240816,183500,303361410,5870,5870,5870,5870,0
20240816,183400,303361410,5870,5870,5870,5870,0
20240816,183300,303361410,5870,5870,5870,5870,0
20240816,183200,303361410,5870,5870,5870,5870,0
20240816,183100,303361410,5870,5870,5870,5870,0
20240816,183000,303361410,5870,5870,5870,5870,0
20240816,182900,303361410,5870,5870,5870,5870,0
20240816,182800,303361410,5870,5870,5870,5870,0
20240816,182700,303361410,5870,5870,5870,5870,0
20240816,182600,303361410,5870,5870,5870,5870,0
20240816,182500,303361410,5870,5870,5870,5870,0
20240816,182400,303361410,5870,5870,5870,5870,0
20240816,182300,303361410,5870,5870,5870,5870,0
20240816,182200,303361410,5870,5870,5870,5870,0
20240816,182100,303361410,5870,5870,5870,5870,565
20240816,182000,303361410,5870,5870,5870,5870,0
20240816,181900,303361410,5870,5870,5870,5870,0
20240816,181800,303361410,5870,5870,5870,5870,0
20240816,181700,303361410,5870,5870,5870,5870,0
20240816,181600,303361410,5870,5870,5870,5870,0
20240816,181500,303361410,5870,5870,5870,5870,0
20240816,181400,303361410,5870,5870,5870,5870,0
20240816,181300,303361410,5870,5870,5870,5870,0
20240816,181200,303361410,5870,5870,5870,5870,0
20240816,181100,303361410,5870,5870,5870,5870,0
20240816,181000,303361410,5870,5870,5870,5870,0
20240816,180900,303361410,5870,5870,5870,5870,0
20240816,180800,303361410,5870,5870,5870,5870,0
20240816,180700,303361410,5870,5870,5870,5870,0
20240816,180600,303361410,5870,5870,5870,5870,0
20240816,180500,303361410,5870,5870,5870,5870,0
20240816,180400,303361410,5870,5870,5870,5870,0
20240816,180300,303361410,5870,5870,5870,5870,0
20240816,180200,303361410,5870,5870,5870,5870,0
20240816,180100,303361410,5870,5870,5870,5870,0
20240816,180000,303361410,5870,5870,5870,5870,0
20240816,175900,303361410,5870,5870,5870,5870,0
20240816,175800,303361410,5870,5870,5870,5870,0
20240816,175700,303361410,5870,5870,5870,5870,0
20240816,175600,303361410,5870,5870,5870,5870,0
20240816,175500,303361410,5870,5870,5870,5870,0
20240816,175400,303361410,5870,5870,5870,5870,0
20240816,175300,303361410,5870,5870,5870,5870,0
20240816,175200,303361410,5870,5870,5870,5870,0
20240816,175100,303361410,5870,5870,5870,5870,565
20240816,175000,303361410,5870,5870,5870,5870,0
20240816,174900,303361410,5870,5870,5870,5870,0
20240816,174800,303361410,5870,5870,5870,5870,0
20240816,174700,303361410,5870,5870,5870,5870,0
20240816,174600,303361410,5870,5870,5870,5870,0
20240816,174500,303361410,5870,5870,5870,5870,0
20240816,174400,303361410,5870,5870,5870,5870,0
20240816,174300,303361410,5870,5870,5870,5870,0
20240816,174200,303361410,5870,5870,5870,5870,0
20240816,174100,303361410,5870,5870,5870,5870,0
20240816,174000,303361410,5870,5870,5870,5870,0
20240816,173900,303361410,5870,5870,5870,5870,0
20240816,173800,303361410,5870,5870,5870,5870,0
20240816,173700,303361410,5870,5870,5870,5870,0
20240816,173600,303361410,5870,5870,5870,5870,0
20240816,173500,303361410,5870,5870,5870,5870,0
20240816,173400,303361410,5870,5870,5870,5870,0
20240816,173300,303361410,5870,5870,5870,5870,0
20240816,173200,303361410,5870,5870,5870,5870,0
20240816,173100,303361410,5870,5870,5870,5870,0
20240816,173000,303361410,5870,5870,5870,5870,0
20240816,172900,303361410,5870,5870,5870,5870,0
20240816,172800,303361410,5870,5870,5870,5870,0
20240816,172700,303361410,5870,5870,5870,5870,0
20240816,172600,303361410,5870,5870,5870,5870,0
20240816,172500,303361410,5870,5870,5870,5870,0
20240816,172400,303361410,5870,5870,5870,5870,0
20240816,172300,303361410,5870,5870,5870,5870,0
20240816,172200,303361410,5870,5870,5870,5870,0
20240816,172100,303361410,5870,5870,5870,5870,565
20240816,172000,303361410,5870,5870,5870,5870,0
20240816,171900,303361410,5870,5870,5870,5870,0
20240816,171800,303361410,5870,5870,5870,5870,0
20240816,171700,303361410,5870,5870,5870,5870,0
20240816,171600,303361410,5870,5870,5870,5870,0
20240816,171500,303361410,5870,5870,5870,5870,0
20240816,171400,303361410,5870,5870,5870,5870,0
20240816,171300,303361410,5870,5870,5870,5870,0
20240816,171200,303361410,5870,5870,5870,5870,0
20240816,171100,303361410,5870,5870,5870,5870,0
20240816,171000,303361410,5870,5870,5870,5870,0
20240816,170900,303361410,5870,5870,5870,5870,0
20240816,170800,303361410,5870,5870,5870,5870,0
20240816,170700,303361410,5870,5870,5870,5870,0
20240816,170600,303361410,5870,5870,5870,5870,0
20240816,170500,303361410,5870,5870,5870,5870,0
20240816,170400,303361410,5870,5870,5870,5870,0
20240816,170300,303361410,5870,5870,5870,5870,0
20240816,170200,303361410,5870,5870,5870,5870,0
20240816,170100,303361410,5870,5870,5870,5870,0
20240816,170000,303361410,5870,5870,5870,5870,0
20240816,165900,303361410,5870,5870,5870,5870,0
20240816,165800,303361410,5870,5870,5870,5870,0
20240816,165700,303361410,5870,5870,5870,5870,0
20240816,165600,303361410,5870,5870,5870,5870,0
20240816,165500,303361410,5870,5870,5870,5870,0
20240816,165400,303361410,5870,5870,5870,5870,0
20240816,165300,303361410,5870,5870,5870,5870,0
20240816,165200,303361410,5870,5870,5870,5870,0
20240816,165100,303361410,5870,5870,5870,5870,565
20240816,165000,303361410,5870,5870,5870,5870,0
20240816,164900,303361410,5870,5870,5870,5870,0
20240816,164800,303361410,5870,5870,5870,5870,0
20240816,164700,303361410,5870,5870,5870,5870,0
20240816,164600,303361410,5870,5870,5870,5870,0
20240816,164500,303361410,5870,5870,5870,5870,0
20240816,164400,303361410,5870,5870,5870,5870,0
20240816,164300,303361410,5870,5870,5870,5870,0
20240816,164200,303361410,5870,5870,5870,5870,0
20240816,164100,303361410,5870,5870,5870,5870,0
20240816,164000,303361410,5870,5870,5870,5870,0
20240816,163900,303361410,5870,5870,5870,5870,0
20240816,163800,303361410,5870,5870,5870,5870,0
20240816,163700,303361410,5870,5870,5870,5870,0
20240816,163600,303361410,5870,5870,5870,5870,0
20240816,163500,303361410,5870,5870,5870,5870,0
20240816,163400,303361410,5870,5870,5870,5870,0
20240816,163300,303361410,5870,5870,5870,5870,0
20240816,163200,303361410,5870,5870,5870,5870,0
20240816,163100,303361410,5870,5870,5870,5870,0
20240816,163000,303361410,5870,5870,5870,5870,0
20240816,162900,303361410,5870,5870,5870,5870,0
20240816,162800,303361410,5870,5870,5870,5870,0
20240816,162700,303361410,5870,5870,5870,5870,0
20240816,162600,303361410,5870,5870,5870,5870,0
20240816,162500,303361410,5870,5870,5870,5870,0
20240816,162400,303361410,5870,5870,5870,5870,0
20240816,162300,303361410,5870,5870,5870,5870,0
20240816,162200,303361410,5870,5870,5870,5870,0
20240816,162100,303361410,5870,5870,5870,5870,565
20240816,162000,303361410,5870,5870,5870,5870,0
20240816,161900,303361410,5870,5870,5870,5870,0
20240816,161800,303361410,5870,5870,5870,5870,0
20240816,161700,303361410,5870,5870,5870,5870,0
20240816,161600,303361410,5870,5870,5870,5870,0
20240816,161500,303361410,5870,5870,5870,5870,0
20240816,161400,303361410,5870,5870,5870,5870,0
20240816,161300,303361410,5870,5870,5870,5870,0
20240816,161200,303361410,5870,5870,5870,5870,0
20240816,161100,303361410,5870,5870,5870,5870,0
20240816,161000,303361410,5870,5870,5870,5870,0
20240816,160900,303361410,5870,5870,5870,5870,0
20240816,160800,303361410,5870,5870,5870,5870,0
20240816,160700,303361410,5870,5870,5870,5870,0
20240816,160600,303361410,5870,5870,5870,5870,0
20240816,160500,303361410,5870,5870,5870,5870,0
20240816,160400,303361410,5870,5870,5870,5870,0
20240816,160300,303361410,5870,5870,5870,5870,0
20240816,160200,303361410,5870,5870,5870,5870,0
20240816,160100,303361410,5870,5870,5870,5870,0
20240816,160000,303361410,5870,5870,5870,5870,0
20240816,155900,303361410,5870,5870,5870,5870,0
20240816,155800,303361410,5870,5870,5870,5870,0
20240816,155700,303361410,5870,5870,5870,5870,0
20240816,155600,303361410,5870,5870,5870,5870,0
20240816,155500,303361410,5870,5870,5870,5870,0
20240816,155400,303361410,5870,5870,5870,5870,0
20240816,155300,303361410,5870,5870,5870,5870,0
20240816,155200,303361410,5870,5870,5870,5870,0
20240816,155100,303361410,5870,5870,5870,5870,565
20240816,155000,303361410,5870,5870,5870,5870,0
20240816,154900,303361410,5870,5870,5870,5870,0
20240816,154800,303361410,5870,5870,5870,5870,0
20240816,154700,303361410,5870,5870,5870,5870,0
20240816,154600,303361410,5870,5870,5870,5870,0
20240816,154500,303361410,5870,5870,5870,5870,0
20240816,154400,303361410,5870,5870,5870,5870,0
20240816,154300,303361410,5870,5870,5870,5870,0
20240816,154200,303361410,5870,5870,5870,5870,0
20240816,154100,303361410,5870,5870,5870,5870,0
20240816,154000,303361410,5870,5870,5870,5870,0
20240816,153900,303361410,5870,5870,5870,5870,0
20240816,153800,303361410,5870,5870,5870,5870,0
20240816,153700,303361410,5870,5870,5870,5870,0
20240816,153600,303361410,5870,5870,5870,5870,0
20240816,153500,303361410,5870,5870,5870,5870,0
20240816,153400,303361410,5870,5870,5870,5870,0
20240816,153300,303361410,5870,5870,5870,5870,0
20240816,153200,303361410,5870,5870,5870,5870,0
20240816,153100,303361410,5870,5870,5870,5870,0
20240816,153000,303361410,5870,5870,5870,5870,565
20240816,152900,300044860,5870,5870,5870,5870,0
20240816,152800,300044860,5870,5870,5870,5870,0
20240816,152700,300044860,5870,5870,5870,5870,0
20240816,152600,300044860,5870,5870,5870,5870,0
20240816,152500,300044860,5870,5870,5870,5870,0
20240816,152400,300044860,5870,5870,5870,5870,0
20240816,152300,300044860,5870,5870,5870,5870,0
20240816,152200,300044860,5870,5870,5870,5870,0
20240816,152100,300044860,5870,5870,5870,5870,0
20240816,152000,300044860,5870,5870,5870,5870,0
20240816,151900,300044860,5870,5870,5870,5870,860
20240816,151800,294996660,5870,5870,5870,5870,0
20240816,151700,294996660,5870,5870,5870,5870,0
20240816,151600,294996660,5870,5870,5890,5870,6
20240816,151500,294961420,5870,5870,5880,5820,517
20240816,151400,291930360,5870,5850,5870,5850,2002
20240816,151300,280187760,5810,5810,5810,5810,364
20240816,151200,278072920,5810,5810,5810,5810,0
20240816,151100,278072920,5810,5810,5810,5810,300
20240816,151000,276329920,5810,5810,5810,5810,0
20240816,150900,276329920,5810,5820,5820,5810,1229
20240816,150800,269186570,5830,5840,5840,5830,876
20240816,150700,264078080,5850,5850,5850,5850,0
20240816,150600,264078080,5850,5850,5850,5850,0
20240816,150500,264078080,5850,5850,5850,5850,1
20240816,150400,264072230,5850,5850,5850,5850,6
20240816,150300,264037130,5850,5850,5850,5850,0
20240816,150200,264037130,5850,5850,5850,5850,1
20240816,150100,264031280,5840,5840,5840,5840,0
20240816,150000,264031280,5840,5840,5840,5840,0
20240816,145900,264031280,5840,5840,5840,5840,0
20240816,145800,264031280,5840,5840,5840,5840,83
20240816,145700,263546560,5850,5850,5850,5850,78
20240816,145600,263090260,5860,5860,5860,5860,0
20240816,145500,263090260,5860,5860,5860,5860,2
20240816,145400,263078540,5860,5860,5860,5860,51
20240816,145300,262779680,5860,5860,5860,5860,0
20240816,145200,262779680,5860,5860,5860,5860,0
20240816,145100,262779680,5860,5860,5860,5860,0
20240816,145000,262779680,5860,5860,5860,5860,0
20240816,144900,262779680,5860,5860,5860,5860,0
20240816,144800,262779680,5860,5860,5860,5860,0
20240816,144700,262779680,5860,5860,5860,5860,0
20240816,144600,262779680,5860,5860,5860,5860,2
20240816,144500,262767960,5850,5850,5850,5850,0
20240816,144400,262767960,5850,5850,5850,5850,0
20240816,144300,262767960,5850,5850,5850,5850,11
20240816,144200,262703610,5860,5850,5860,5850,4
20240816,144100,262680200,5860,5860,5860,5860,43
20240816,144000,262428220,5860,5860,5860,5860,110
20240816,143900,261783620,5860,5860,5860,5860,0
20240816,143800,261783620,5860,5860,5860,5860,0
20240816,143700,261783620,5860,5860,5860,5860,0
20240816,143600,261783620,5860,5860,5860,5860,0
20240816,143500,261783620,5860,5860,5860,5860,2
20240816,143400,261771900,5850,5860,5860,5850,501
20240816,143300,258840810,5860,5860,5860,5860,200
20240816,143200,257668810,5870,5870,5870,5870,25
20240816,143100,257522060,5860,5860,5860,5860,0
20240816,143000,257522060,5860,5860,5860,5860,0
20240816,142900,257522060,5860,5860,5860,5860,40
20240816,142800,257287660,5870,5870,5870,5870,0
20240816,142700,257287660,5870,5860,5870,5860,101
20240816,142600,256694800,5860,5870,5870,5860,303
20240816,142500,254916220,5870,5870,5870,5870,100
20240816,142400,254329220,5870,5870,5870,5870,51
20240816,142300,254029850,5860,5860,5860,5860,0
20240816,142200,254029850,5860,5860,5860,5860,130
20240816,142100,253268050,5860,5860,5860,5860,0
20240816,142000,253268050,5860,5860,5860,5860,14
20240816,141900,253186010,5880,5880,5880,5880,0
20240816,141800,253186010,5880,5880,5880,5880,0
20240816,141700,253186010,5880,5880,5880,5880,0
20240816,141600,253186010,5880,5880,5880,5880,330
20240816,141500,251245610,5900,5900,5900,5900,0
20240816,141400,251245610,5900,5900,5900,5900,50
20240816,141300,250950610,5900,5890,5900,5890,4
20240816,141200,250927030,5860,5880,5880,5840,262
20240816,141100,249394520,5880,5880,5880,5880,0
20240816,141000,249394520,5880,5880,5880,5880,0
20240816,140900,249394520,5880,5880,5880,5880,0
20240816,140800,249394520,5880,5880,5880,5880,5
20240816,140700,249365120,5880,5900,5900,5880,558
20240816,140600,246072960,5900,5900,5900,5900,17
20240816,140500,245972660,5900,5900,5900,5900,0
20240816,140400,245972660,5900,5900,5900,5900,0
20240816,140300,245972660,5900,5900,5900,5900,0
20240816,140200,245972660,5900,5900,5900,5900,0
20240816,140100,245972660,5900,5900,5900,5900,0
20240816,140000,245972660,5900,5900,5900,5900,0
20240816,135900,245972660,5900,5900,5900,5900,0
20240816,135800,245972660,5900,5900,5900,5900,2
20240816,135700,245960860,5870,5890,5890,5870,4
20240816,135600,245937330,5900,5900,5900,5900,2
20240816,135500,245925530,5880,5880,5880,5880,5
20240816,135400,245896130,5900,5900,5900,5900,0
20240816,135300,245896130,5900,5900,5900,5900,200
20240816,135200,244716130,5900,5900,5900,5900,0
20240816,135100,244716130,5900,5890,5900,5890,41
20240816,135000,244474340,5840,5840,5840,5840,286
20240816,134900,242804100,5890,5890,5890,5890,10
20240816,134800,242745200,5890,5890,5890,5890,2
20240816,134700,242733420,5840,5840,5840,5840,5
20240816,134600,242704220,5840,5840,5840,5840,48
20240816,134500,242423900,5900,5900,5900,5900,71
20240816,134400,242005000,5900,5900,5900,5900,0
20240816,134300,242005000,5900,5900,5900,5900,0
20240816,134200,242005000,5900,5900,5900,5900,0
20240816,134100,242005000,5900,5900,5900,5900,0
20240816,134000,242005000,5900,5900,5900,5900,0
20240816,133900,242005000,5900,5900,5900,5900,0
20240816,133800,242005000,5900,5900,5900,5900,0
20240816,133700,242005000,5900,5860,5900,5840,1359
20240816,133600,234066030,5890,5890,5890,5890,0
20240816,133500,234066030,5890,5890,5890,5890,0
20240816,133400,234066030,5890,5890,5890,5890,9
20240816,133300,234013020,5890,5890,5890,5890,0
20240816,133200,234013020,5890,5860,5890,5860,22
20240816,133100,233883950,5900,5900,5900,5900,5
20240816,133000,233854450,5910,5910,5910,5910,0
20240816,132900,233854450,5910,5900,5910,5900,80
20240816,132800,233381880,5900,5900,5900,5900,3
20240816,132700,233364180,5870,5870,5870,5870,17
20240816,132600,233264390,5870,5870,5870,5870,0
20240816,132500,233264390,5870,5870,5870,5870,0
20240816,132400,233264390,5870,5870,5870,5870,0
20240816,132300,233264390,5870,5870,5870,5870,0
20240816,132200,233264390,5870,5870,5870,5870,0
20240816,132100,233264390,5870,5870,5870,5870,50
20240816,132000,232970890,5840,5840,5840,5840,0
20240816,131900,232970890,5840,5840,5840,5840,0
20240816,131800,232970890,5840,5840,5840,5840,0
20240816,131700,232970890,5840,5840,5840,5840,1
20240816,131600,232965050,5840,5840,5840,5840,0
20240816,131500,232965050,5840,5840,5840,5840,0
20240816,131400,232965050,5840,5840,5840,5840,0
20240816,131300,232965050,5840,5860,5860,5840,523
20240816,131200,229906490,5850,5850,5850,5850,0
20240816,131100,229906490,5850,5880,5880,5850,1330
20240816,131000,222109880,5900,5900,5900,5900,2
20240816,130900,222098080,5880,5880,5880,5880,0
20240816,130800,222098080,5880,5880,5880,5880,217
20240816,130700,220822120,5920,5910,5920,5880,42
20240816,130600,220574610,5910,5910,5910,5910,7
20240816,130500,220533240,5900,5900,5900,5900,265
20240816,130400,218969740,5900,5900,5900,5900,0
20240816,130300,218969740,5900,5900,5900,5900,100
20240816,130200,218379740,5910,5910,5910,5910,0
20240816,130100,218379740,5910,5910,5910,5910,0
20240816,130000,218379740,5910,5910,5910,5910,0
20240816,125900,218379740,5910,5910,5910,5910,60
20240816,125800,218025140,5920,5920,5920,5920,27
20240816,125700,217865300,5920,5920,5920,5920,0
20240816,125600,217865300,5920,5920,5920,5920,0
20240816,125500,217865300,5920,5920,5920,5920,0
20240816,125400,217865300,5920,5920,5920,5920,0
20240816,125300,217865300,5920,5920,5920,5920,0
20240816,125200,217865300,5920,5920,5920,5920,0
20240816,125100,217865300,5920,5920,5920,5920,0
20240816,125000,217865300,5920,5920,5920,5920,0
20240816,124900,217865300,5920,5920,5920,5900,107
20240816,124800,217233780,5920,5920,5920,5920,0
20240816,124700,217233780,5920,5920,5920,5920,0
20240816,124600,217233780,5920,5920,5920,5920,0
20240816,124500,217233780,5920,5900,5920,5900,4
20240816,124400,217210120,5900,5900,5900,5900,3
20240816,124300,217192420,5920,5900,5920,5900,226
20240816,124200,215858940,5900,5900,5900,5900,0
20240816,124100,215858940,5900,5900,5900,5900,126
20240816,124000,215115540,5900,5910,5910,5900,100
20240816,123900,214525530,5930,5930,5930,5930,0
20240816,123800,214525530,5930,5930,5930,5930,0
20240816,123700,214525530,5930,5930,5930,5930,0
20240816,123600,214525530,5930,5930,5930,5930,0
20240816,123500,214525530,5930,5930,5930,5930,0
20240816,123400,214525530,5930,5930,5930,5930,21
20240816,123300,214401000,5930,5930,5930,5930,0
20240816,123200,214401000,5930,5930,5930,5930,0
20240816,123100,214401000,5930,5930,5930,5930,0
20240816,123000,214401000,5930,5930,5930,5930,0
20240816,122900,214401000,5930,5930,5930,5930,2
20240816,122800,214389140,5900,5900,5900,5900,278
20240816,122700,212748940,5910,5930,5930,5910,175
20240816,122600,211714560,5940,5940,5940,5940,0
20240816,122500,211714560,5940,5940,5940,5940,0
20240816,122400,211714560,5940,5940,5940,5940,0
20240816,122300,211714560,5940,5950,5960,5940,68
20240816,122200,211309990,5950,5950,5950,5950,0
20240816,122100,211309990,5950,5950,5950,5950,0
20240816,122000,211309990,5950,5950,5950,5950,1
20240816,121900,211304040,5940,5940,5940,5940,1
20240816,121800,211298100,5960,5960,5960,5960,0
20240816,121700,211298100,5960,5960,5960,5960,0
20240816,121600,211298100,5960,5960,5960,5960,5
20240816,121500,211268300,5950,5950,5950,5950,1
20240816,121400,211262350,5960,5950,5960,5950,22
20240816,121300,211131330,5960,5960,5960,5960,0
20240816,121200,211131330,5960,5960,5960,5960,2
20240816,121100,211119410,5960,5960,5960,5960,7
20240816,121000,211077690,5960,5960,5960,5960,0
20240816,120900,211077690,5960,5960,5960,5960,0
20240816,120800,211077690,5960,5960,5960,5960,0
20240816,120700,211077690,5960,5960,5960,5960,1
20240816,120600,211071730,5960,5950,5960,5950,10
20240816,120500,211012140,5960,5960,5960,5960,0
20240816,120400,211012140,5960,5960,5960,5960,0
20240816,120300,211012140,5960,5960,5960,5960,0
20240816,120200,211012140,5960,5960,5960,5960,3
20240816,120100,210994260,5940,5940,5940,5940,0
20240816,120000,210994260,5940,5940,5940,5940,0
20240816,115900,210994260,5940,5950,5950,5940,53
20240816,115800,210678920,5970,5970,5970,5970,38
20240816,115700,210452060,5980,5980,5980,5980,0
20240816,115600,210452060,5980,5980,5980,5980,0
20240816,115500,210452060,5980,5980,5980,5980,278
20240816,115400,208789620,5980,5980,5980,5980,0
20240816,115300,208789620,5980,5910,5980,5910,201
20240816,115200,207592480,5900,5890,5900,5890,14
20240816,115100,207509890,5900,5900,5900,5900,0
20240816,115000,207509890,5900,5900,5900,5900,0
20240816,114900,207509890,5900,5900,5900,5900,0
20240816,114800,207509890,5900,5900,5900,5900,0
20240816,114700,207509890,5900,5900,5900,5900,199
20240816,114600,206335790,5890,5880,5890,5880,2049
20240816,114500,194287640,5880,5880,5880,5880,0
20240816,114400,194287640,5880,5880,5880,5880,0
20240816,114300,194287640,5880,5870,5880,5870,18
20240816,114200,194181930,5860,5860,5860,5860,0
20240816,114100,194181930,5860,5860,5860,5860,0
20240816,114000,194181930,5860,5860,5860,5860,132
20240816,113900,193408410,5840,5840,5840,5840,0
20240816,113800,193408410,5840,5840,5840,5840,0
20240816,113700,193408410,5840,5840,5840,5840,0
20240816,113600,193408410,5840,5840,5840,5840,0
20240816,113500,193408410,5840,5840,5840,5840,0
20240816,113400,193408410,5840,5840,5840,5840,0
20240816,113300,193408410,5840,5840,5840,5840,20
20240816,113200,193291610,5850,5850,5850,5850,0
20240816,113100,193291610,5850,5850,5850,5850,0
20240816,113000,193291610,5850,5850,5850,5850,334
20240816,112900,191337710,5850,5850,5850,5850,0
20240816,112800,191337710,5850,5850,5850,5850,0
20240816,112700,191337710,5850,5850,5850,5850,1
20240816,112600,191331860,5850,5850,5850,5850,0
20240816,112500,191331860,5850,5850,5850,5850,0
20240816,112400,191331860,5850,5850,5850,5850,0
20240816,112300,191331860,5850,5850,5850,5850,1
20240816,112200,191326010,5840,5840,5840,5840,10
20240816,112100,191267610,5840,5840,5840,5840,150
20240816,112000,190391610,5850,5850,5850,5850,0
20240816,111900,190391610,5850,5850,5850,5850,2
20240816,111800,190379910,5840,5840,5840,5840,0
20240816,111700,190379910,5840,5840,5840,5840,10
20240816,111600,190321510,5840,5840,5840,5840,10
20240816,111500,190263110,5850,5850,5850,5850,0
20240816,111400,190263110,5850,5850,5850,5850,0
20240816,111300,190263110,5850,5850,5850,5850,0
20240816,111200,190263110,5850,5850,5850,5850,5
20240816,111100,190233860,5850,5850,5850,5850,0
20240816,111000,190233860,5850,5850,5850,5850,88
20240816,110900,189719060,5860,5860,5860,5860,0
20240816,110800,189719060,5860,5850,5860,5850,5
20240816,110700,189689770,5840,5840,5840,5840,1
20240816,110600,189683930,5840,5840,5840,5840,10
20240816,110500,189625530,5840,5840,5840,5840,0
20240816,110400,189625530,5840,5840,5840,5840,0
20240816,110300,189625530,5840,5840,5840,5840,0
20240816,110200,189625530,5840,5840,5840,5840,0
20240816,110100,189625530,5840,5840,5840,5840,0
20240816,110000,189625530,5840,5840,5840,5840,0
20240816,105900,189625530,5840,5840,5840,5840,454
20240816,105800,186974170,5840,5840,5840,5840,50
20240816,105700,186682170,5840,5840,5840,5840,1
20240816,105600,186676330,5830,5830,5830,5830,30
20240816,105500,186501430,5830,5830,5830,5830,500
20240816,105400,183586430,5830,5830,5830,5830,100
20240816,105300,183003430,5830,5830,5830,5830,1
20240816,105200,182997600,5780,5780,5780,5780,70
20240816,105100,182593000,5800,5820,5820,5800,202
20240816,105000,181417960,5810,5810,5810,5810,0
20240816,104900,181417960,5810,5810,5810,5810,2
20240816,104800,181406340,5820,5820,5820,5820,0
20240816,104700,181406340,5820,5820,5820,5820,3
20240816,104600,181388880,5820,5820,5820,5820,5
20240816,104500,181359780,5770,5770,5770,5770,0
20240816,104400,181359780,5770,5770,5770,5770,0
20240816,104300,181359780,5770,5770,5770,5770,1
20240816,104200,181354010,5770,5770,5770,5770,0
20240816,104100,181354010,5770,5770,5770,5770,0
20240816,104000,181354010,5770,5800,5800,5770,1042
20240816,103900,175317560,5820,5820,5820,5820,2
20240816,103800,175305920,5800,5800,5800,5800,0
20240816,103700,175305920,5800,5800,5800,5800,0
20240816,103600,175305920,5800,5800,5800,5800,0
20240816,103500,175305920,5800,5800,5800,5800,19
20240816,103400,175195720,5800,5800,5800,5800,0
20240816,103300,175195720,5800,5820,5820,5790,318
20240816,103200,173351500,5840,5840,5840,5840,1
20240816,103100,173345660,5840,5840,5840,5840,0
20240816,103000,173345660,5840,5840,5840,5840,0
20240816,102900,173345660,5840,5840,5840,5840,1
20240816,102800,173339820,5790,5860,5860,5790,63
20240816,102700,172974540,5850,5810,5850,5810,891
20240816,102600,167794670,5790,5800,5800,5790,25
20240816,102500,167649760,5810,5810,5810,5810,201
20240816,102400,166481950,5800,5810,5810,5800,120
20240816,102300,165785930,5810,5790,5810,5790,29
20240816,102200,165618000,5810,5810,5810,5810,0
20240816,102100,165618000,5810,5810,5810,5810,0
20240816,102000,165618000,5810,5810,5810,5810,3
20240816,101900,165600570,5800,5810,5820,5800,55
20240816,101800,165281400,5800,5800,5800,5800,5
20240816,101700,165252400,5800,5800,5800,5800,469
20240816,101600,162532200,5800,5800,5800,5800,1
20240816,101500,162526400,5800,5800,5800,5800,211
20240816,101400,161302600,5800,5790,5800,5790,20
20240816,101300,161186690,5790,5790,5790,5790,1
20240816,101200,161180900,5770,5770,5770,5770,400
20240816,101100,158872900,5770,5770,5770,5770,0
20240816,101000,158872900,5770,5770,5770,5770,0
20240816,100900,158872900,5770,5800,5800,5770,311
20240816,100800,157069130,5800,5790,5800,5790,82
20240816,100700,156593730,5790,5760,5800,5740,182
20240816,100600,155541340,5750,5750,5750,5750,0
20240816,100500,155541340,5750,5740,5750,5740,341
20240816,100400,153582350,5740,5740,5740,5740,54
20240816,100300,153272390,5740,5730,5740,5730,23
20240816,100200,153140400,5740,5740,5740,5740,46
20240816,100100,152876360,5730,5720,5730,5720,228
20240816,100000,151570740,5720,5720,5720,5720,107
20240816,095900,150958700,5720,5720,5720,5720,102
20240816,095800,150375260,5730,5730,5730,5730,0
20240816,095700,150375260,5730,5730,5730,5730,0
20240816,095600,150375260,5730,5730,5730,5730,0
20240816,095500,150375260,5730,5720,5730,5710,42
20240816,095400,150135200,5730,5730,5730,5730,0
20240816,095300,150135200,5730,5730,5730,5730,0
20240816,095200,150135200,5730,5730,5730,5730,0
20240816,095100,150135200,5730,5730,5730,5730,100
20240816,095000,149562200,5730,5730,5730,5730,96
20240816,094900,149012120,5670,5690,5690,5670,588
20240816,094800,145676120,5730,5670,5730,5670,302
20240816,094700,143963670,5670,5680,5680,5670,220
20240816,094600,142716220,5660,5700,5700,5660,197
20240816,094500,141594480,5690,5690,5690,5690,600
20240816,094400,138180480,5690,5700,5700,5690,320
20240816,094300,136359670,5690,5690,5690,5690,267
20240816,094200,134840440,5690,5670,5700,5670,26
20240816,094100,134692510,5660,5710,5710,5610,846
20240816,094000,129904720,5710,5770,5770,5710,1494
20240816,093900,121329290,5770,5790,5790,5770,501
20240816,093800,118433780,5790,5790,5790,5790,58
20240816,093700,118097960,5790,5790,5790,5790,0
20240816,093600,118097960,5790,5790,5790,5780,153
20240816,093500,117212290,5800,5810,5810,5800,1910
20240816,093400,106130430,5810,5820,5820,5810,74
20240816,093300,105699880,5820,5830,5830,5810,786
20240816,093200,101130090,5830,5840,5840,5830,1245
20240816,093100,93871640,5840,5860,5860,5840,275
20240816,093000,92263880,5870,5920,5920,5870,102
20240816,092900,91664820,5900,5930,5930,5900,231
20240816,092800,90299220,5940,5940,5940,5940,0
20240816,092700,90299220,5940,5940,5940,5930,22
20240816,092600,90168550,5950,5950,5950,5950,1
20240816,092500,90162600,5940,5940,5950,5920,94
20240816,092400,89604650,5940,5930,5940,5920,193
20240816,092300,88458830,5930,5910,5930,5910,252
20240816,092200,86965000,5900,5900,5900,5900,149
20240816,092100,86085900,5900,5880,5900,5880,100
20240816,092000,85497830,5880,5880,5880,5880,5
20240816,091900,85468430,5870,5870,5870,5870,201
20240816,091800,84288560,5850,5860,5870,5850,29
20240816,091700,84118810,5860,5850,5860,5850,14
20240816,091600,84036900,5860,5860,5860,5860,0
20240816,091500,84036900,5860,5860,5860,5860,0
20240816,091400,84036900,5860,5860,5860,5860,40
20240816,091300,83802500,5840,5850,5850,5840,48
20240816,091200,83521980,5850,5860,5860,5850,2
20240816,091100,83510270,5810,5810,5810,5810,162
20240816,091000,82569050,5810,5850,5850,5810,1353
20240816,090900,74698580,5850,5830,5860,5830,947
20240816,090800,69173980,5840,5840,5840,5840,30
20240816,090700,68998780,5840,5820,5840,5820,42
20240816,090600,68754300,5810,5850,5850,5810,817
20240816,090500,63998550,5860,5870,5900,5860,945
20240816,090400,58460470,5860,5860,5860,5860,406
20240816,090300,56081310,5860,5890,5900,5850,2282
20240816,090200,42701650,5850,5970,5970,5800,4024
20240816,090100,19174250,5970,5990,6040,5970,693
20240816,090000,15031600,5990,6000,6050,5990,2505