KissMeData/080720/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,195100,308517040,5600,5600,5600,5600,1516
20240820,195000,308517040,5600,5600,5600,5600,0
20240820,194900,308517040,5600,5600,5600,5600,0
20240820,194800,308517040,5600,5600,5600,5600,0
20240820,194700,308517040,5600,5600,5600,5600,0
20240820,194600,308517040,5600,5600,5600,5600,0
20240820,194500,308517040,5600,5600,5600,5600,0
20240820,194400,308517040,5600,5600,5600,5600,0
20240820,194300,308517040,5600,5600,5600,5600,0
20240820,194200,308517040,5600,5600,5600,5600,0
20240820,194100,308517040,5600,5600,5600,5600,0
20240820,194000,308517040,5600,5600,5600,5600,0
20240820,193900,308517040,5600,5600,5600,5600,0
20240820,193800,308517040,5600,5600,5600,5600,0
20240820,193700,308517040,5600,5600,5600,5600,0
20240820,193600,308517040,5600,5600,5600,5600,0
20240820,193500,308517040,5600,5600,5600,5600,0
20240820,193400,308517040,5600,5600,5600,5600,0
20240820,193300,308517040,5600,5600,5600,5600,0
20240820,193200,308517040,5600,5600,5600,5600,0
20240820,193100,308517040,5600,5600,5600,5600,0
20240820,193000,308517040,5600,5600,5600,5600,0
20240820,192900,308517040,5600,5600,5600,5600,0
20240820,192800,308517040,5600,5600,5600,5600,0
20240820,192700,308517040,5600,5600,5600,5600,0
20240820,192600,308517040,5600,5600,5600,5600,0
20240820,192500,308517040,5600,5600,5600,5600,0
20240820,192400,308517040,5600,5600,5600,5600,0
20240820,192300,308517040,5600,5600,5600,5600,0
20240820,192200,308517040,5600,5600,5600,5600,0
20240820,192100,308517040,5600,5600,5600,5600,1516
20240820,192000,308517040,5600,5600,5600,5600,0
20240820,191900,308517040,5600,5600,5600,5600,0
20240820,191800,308517040,5600,5600,5600,5600,0
20240820,191700,308517040,5600,5600,5600,5600,0
20240820,191600,308517040,5600,5600,5600,5600,0
20240820,191500,308517040,5600,5600,5600,5600,0
20240820,191400,308517040,5600,5600,5600,5600,0
20240820,191300,308517040,5600,5600,5600,5600,0
20240820,191200,308517040,5600,5600,5600,5600,0
20240820,191100,308517040,5600,5600,5600,5600,0
20240820,191000,308517040,5600,5600,5600,5600,0
20240820,190900,308517040,5600,5600,5600,5600,0
20240820,190800,308517040,5600,5600,5600,5600,0
20240820,190700,308517040,5600,5600,5600,5600,0
20240820,190600,308517040,5600,5600,5600,5600,0
20240820,190500,308517040,5600,5600,5600,5600,0
20240820,190400,308517040,5600,5600,5600,5600,0
20240820,190300,308517040,5600,5600,5600,5600,0
20240820,190200,308517040,5600,5600,5600,5600,0
20240820,190100,308517040,5600,5600,5600,5600,0
20240820,190000,308517040,5600,5600,5600,5600,0
20240820,185900,308517040,5600,5600,5600,5600,0
20240820,185800,308517040,5600,5600,5600,5600,0
20240820,185700,308517040,5600,5600,5600,5600,0
20240820,185600,308517040,5600,5600,5600,5600,0
20240820,185500,308517040,5600,5600,5600,5600,0
20240820,185400,308517040,5600,5600,5600,5600,0
20240820,185300,308517040,5600,5600,5600,5600,0
20240820,185200,308517040,5600,5600,5600,5600,0
20240820,185100,308517040,5600,5600,5600,5600,1516
20240820,185000,308517040,5600,5600,5600,5600,0
20240820,184900,308517040,5600,5600,5600,5600,0
20240820,184800,308517040,5600,5600,5600,5600,0
20240820,184700,308517040,5600,5600,5600,5600,0
20240820,184600,308517040,5600,5600,5600,5600,0
20240820,184500,308517040,5600,5600,5600,5600,0
20240820,184400,308517040,5600,5600,5600,5600,0
20240820,184300,308517040,5600,5600,5600,5600,0
20240820,184200,308517040,5600,5600,5600,5600,0
20240820,184100,308517040,5600,5600,5600,5600,0
20240820,184000,308517040,5600,5600,5600,5600,0
20240820,183900,308517040,5600,5600,5600,5600,0
20240820,183800,308517040,5600,5600,5600,5600,0
20240820,183700,308517040,5600,5600,5600,5600,0
20240820,183600,308517040,5600,5600,5600,5600,0
20240820,183500,308517040,5600,5600,5600,5600,0
20240820,183400,308517040,5600,5600,5600,5600,0
20240820,183300,308517040,5600,5600,5600,5600,0
20240820,183200,308517040,5600,5600,5600,5600,0
20240820,183100,308517040,5600,5600,5600,5600,0
20240820,183000,308517040,5600,5600,5600,5600,0
20240820,182900,308517040,5600,5600,5600,5600,0
20240820,182800,308517040,5600,5600,5600,5600,0
20240820,182700,308517040,5600,5600,5600,5600,0
20240820,182600,308517040,5600,5600,5600,5600,0
20240820,182500,308517040,5600,5600,5600,5600,0
20240820,182400,308517040,5600,5600,5600,5600,0
20240820,182300,308517040,5600,5600,5600,5600,0
20240820,182200,308517040,5600,5600,5600,5600,0
20240820,182100,308517040,5600,5600,5600,5600,1516
20240820,182000,308517040,5600,5600,5600,5600,0
20240820,181900,308517040,5600,5600,5600,5600,0
20240820,181800,308517040,5600,5600,5600,5600,0
20240820,181700,308517040,5600,5600,5600,5600,0
20240820,181600,308517040,5600,5600,5600,5600,0
20240820,181500,308517040,5600,5600,5600,5600,0
20240820,181400,308517040,5600,5600,5600,5600,0
20240820,181300,308517040,5600,5600,5600,5600,0
20240820,181200,308517040,5600,5600,5600,5600,0
20240820,181100,308517040,5600,5600,5600,5600,0
20240820,181000,308517040,5600,5600,5600,5600,0
20240820,180900,308517040,5600,5600,5600,5600,0
20240820,180800,308517040,5600,5600,5600,5600,0
20240820,180700,308517040,5600,5600,5600,5600,0
20240820,180600,308517040,5600,5600,5600,5600,0
20240820,180500,308517040,5600,5600,5600,5600,0
20240820,180400,308517040,5600,5600,5600,5600,0
20240820,180300,308517040,5600,5600,5600,5600,0
20240820,180200,308517040,5600,5600,5600,5600,0
20240820,180100,308517040,5600,5600,5600,5600,0
20240820,180000,308517040,5600,5600,5600,5600,0
20240820,175900,308517040,5600,5600,5600,5600,0
20240820,175800,308517040,5600,5600,5600,5600,0
20240820,175700,308517040,5600,5600,5600,5600,0
20240820,175600,308517040,5600,5600,5600,5600,0
20240820,175500,308517040,5600,5600,5600,5600,0
20240820,175400,308517040,5600,5600,5600,5600,0
20240820,175300,308517040,5600,5600,5600,5600,0
20240820,175200,308517040,5600,5600,5600,5600,0
20240820,175100,308517040,5600,5600,5600,5600,1516
20240820,175000,308517040,5600,5600,5600,5600,0
20240820,174900,308517040,5600,5600,5600,5600,0
20240820,174800,308517040,5600,5600,5600,5600,0
20240820,174700,308517040,5600,5600,5600,5600,0
20240820,174600,308517040,5600,5600,5600,5600,0
20240820,174500,308517040,5600,5600,5600,5600,0
20240820,174400,308517040,5600,5600,5600,5600,0
20240820,174300,308517040,5600,5600,5600,5600,0
20240820,174200,308517040,5600,5600,5600,5600,0
20240820,174100,308517040,5600,5600,5600,5600,0
20240820,174000,308517040,5600,5600,5600,5600,0
20240820,173900,308517040,5600,5600,5600,5600,0
20240820,173800,308517040,5600,5600,5600,5600,0
20240820,173700,308517040,5600,5600,5600,5600,0
20240820,173600,308517040,5600,5600,5600,5600,0
20240820,173500,308517040,5600,5600,5600,5600,0
20240820,173400,308517040,5600,5600,5600,5600,0
20240820,173300,308517040,5600,5600,5600,5600,0
20240820,173200,308517040,5600,5600,5600,5600,0
20240820,173100,308517040,5600,5600,5600,5600,0
20240820,173000,308517040,5600,5600,5600,5600,0
20240820,172900,308517040,5600,5600,5600,5600,0
20240820,172800,308517040,5600,5600,5600,5600,0
20240820,172700,308517040,5600,5600,5600,5600,0
20240820,172600,308517040,5600,5600,5600,5600,0
20240820,172500,308517040,5600,5600,5600,5600,0
20240820,172400,308517040,5600,5600,5600,5600,0
20240820,172300,308517040,5600,5600,5600,5600,0
20240820,172200,308517040,5600,5600,5600,5600,0
20240820,172100,308517040,5600,5600,5600,5600,1516
20240820,172000,308517040,5600,5600,5600,5600,0
20240820,171900,308517040,5600,5600,5600,5600,0
20240820,171800,308517040,5600,5600,5600,5600,0
20240820,171700,308517040,5600,5600,5600,5600,0
20240820,171600,308517040,5600,5600,5600,5600,0
20240820,171500,308517040,5600,5600,5600,5600,0
20240820,171400,308517040,5600,5600,5600,5600,0
20240820,171300,308517040,5600,5600,5600,5600,0
20240820,171200,308517040,5600,5600,5600,5600,0
20240820,171100,308517040,5600,5600,5600,5600,0
20240820,171000,308517040,5600,5600,5600,5600,0
20240820,170900,308517040,5600,5600,5600,5600,0
20240820,170800,308517040,5600,5600,5600,5600,0
20240820,170700,308517040,5600,5600,5600,5600,0
20240820,170600,308517040,5600,5600,5600,5600,0
20240820,170500,308517040,5600,5600,5600,5600,0
20240820,170400,308517040,5600,5600,5600,5600,0
20240820,170300,308517040,5600,5600,5600,5600,0
20240820,170200,308517040,5600,5600,5600,5600,0
20240820,170100,308517040,5600,5600,5600,5600,0
20240820,170000,308517040,5600,5600,5600,5600,0
20240820,165900,308517040,5600,5600,5600,5600,0
20240820,165800,308517040,5600,5600,5600,5600,0
20240820,165700,308517040,5600,5600,5600,5600,0
20240820,165600,308517040,5600,5600,5600,5600,0
20240820,165500,308517040,5600,5600,5600,5600,0
20240820,165400,308517040,5600,5600,5600,5600,0
20240820,165300,308517040,5600,5600,5600,5600,0
20240820,165200,308517040,5600,5600,5600,5600,0
20240820,165100,308517040,5600,5600,5600,5600,1516
20240820,165000,308517040,5600,5600,5600,5600,0
20240820,164900,308517040,5600,5600,5600,5600,0
20240820,164800,308517040,5600,5600,5600,5600,0
20240820,164700,308517040,5600,5600,5600,5600,0
20240820,164600,308517040,5600,5600,5600,5600,0
20240820,164500,308517040,5600,5600,5600,5600,0
20240820,164400,308517040,5600,5600,5600,5600,0
20240820,164300,308517040,5600,5600,5600,5600,0
20240820,164200,308517040,5600,5600,5600,5600,0
20240820,164100,308517040,5600,5600,5600,5600,0
20240820,164000,308517040,5600,5600,5600,5600,0
20240820,163900,308517040,5600,5600,5600,5600,0
20240820,163800,308517040,5600,5600,5600,5600,0
20240820,163700,308517040,5600,5600,5600,5600,0
20240820,163600,308517040,5600,5600,5600,5600,0
20240820,163500,308517040,5600,5600,5600,5600,0
20240820,163400,308517040,5600,5600,5600,5600,0
20240820,163300,308517040,5600,5600,5600,5600,0
20240820,163200,308517040,5600,5600,5600,5600,0
20240820,163100,308517040,5600,5600,5600,5600,0
20240820,163000,308517040,5600,5600,5600,5600,0
20240820,162900,308517040,5600,5600,5600,5600,0
20240820,162800,308517040,5600,5600,5600,5600,0
20240820,162700,308517040,5600,5600,5600,5600,0
20240820,162600,308517040,5600,5600,5600,5600,0
20240820,162500,308517040,5600,5600,5600,5600,0
20240820,162400,308517040,5600,5600,5600,5600,0
20240820,162300,308517040,5600,5600,5600,5600,0
20240820,162200,308517040,5600,5600,5600,5600,0
20240820,162100,308517040,5600,5600,5600,5600,1516
20240820,162000,308517040,5600,5600,5600,5600,0
20240820,161900,308517040,5600,5600,5600,5600,0
20240820,161800,308517040,5600,5600,5600,5600,0
20240820,161700,308517040,5600,5600,5600,5600,0
20240820,161600,308517040,5600,5600,5600,5600,0
20240820,161500,308517040,5600,5600,5600,5600,0
20240820,161400,308517040,5600,5600,5600,5600,0
20240820,161300,308517040,5600,5600,5600,5600,0
20240820,161200,308517040,5600,5600,5600,5600,0
20240820,161100,308517040,5600,5600,5600,5600,0
20240820,161000,308517040,5600,5600,5600,5600,0
20240820,160900,308517040,5600,5600,5600,5600,0
20240820,160800,308517040,5600,5600,5600,5600,0
20240820,160700,308517040,5600,5600,5600,5600,0
20240820,160600,308517040,5600,5600,5600,5600,0
20240820,160500,308517040,5600,5600,5600,5600,0
20240820,160400,308517040,5600,5600,5600,5600,0
20240820,160300,308517040,5600,5600,5600,5600,0
20240820,160200,308517040,5600,5600,5600,5600,0
20240820,160100,308517040,5600,5600,5600,5600,0
20240820,160000,308517040,5600,5600,5600,5600,0
20240820,155900,308517040,5600,5600,5600,5600,0
20240820,155800,308517040,5600,5600,5600,5600,0
20240820,155700,308517040,5600,5600,5600,5600,0
20240820,155600,308517040,5600,5600,5600,5600,0
20240820,155500,308517040,5600,5600,5600,5600,0
20240820,155400,308517040,5600,5600,5600,5600,0
20240820,155300,308517040,5600,5600,5600,5600,0
20240820,155200,308517040,5600,5600,5600,5600,0
20240820,155100,308517040,5600,5600,5600,5600,1516
20240820,155000,308517040,5600,5600,5600,5600,0
20240820,154900,308517040,5600,5600,5600,5600,0
20240820,154800,308517040,5600,5600,5600,5600,0
20240820,154700,308517040,5600,5600,5600,5600,0
20240820,154600,308517040,5600,5600,5600,5600,0
20240820,154500,308517040,5600,5600,5600,5600,0
20240820,154400,308517040,5600,5600,5600,5600,0
20240820,154300,308517040,5600,5600,5600,5600,0
20240820,154200,308517040,5600,5600,5600,5600,0
20240820,154100,308517040,5600,5600,5600,5600,0
20240820,154000,308517040,5600,5600,5600,5600,0
20240820,153900,308517040,5600,5600,5600,5600,0
20240820,153800,308517040,5600,5600,5600,5600,0
20240820,153700,308517040,5600,5600,5600,5600,0
20240820,153600,308517040,5600,5600,5600,5600,0
20240820,153500,308517040,5600,5600,5600,5600,0
20240820,153400,308517040,5600,5600,5600,5600,0
20240820,153300,308517040,5600,5600,5600,5600,0
20240820,153200,308517040,5600,5600,5600,5600,0
20240820,153100,308517040,5600,5600,5600,5600,0
20240820,153000,308517040,5600,5600,5600,5600,1516
20240820,152900,300027440,5670,5670,5670,5670,0
20240820,152800,300027440,5670,5670,5670,5670,0
20240820,152700,300027440,5670,5670,5670,5670,0
20240820,152600,300027440,5670,5670,5670,5670,0
20240820,152500,300027440,5670,5670,5670,5670,0
20240820,152400,300027440,5670,5670,5670,5670,0
20240820,152300,300027440,5670,5670,5670,5670,0
20240820,152200,300027440,5670,5670,5670,5670,0
20240820,152100,300027440,5670,5670,5670,5670,0
20240820,152000,300027440,5670,5670,5670,5670,0
20240820,151900,300027440,5670,5650,5670,5650,25
20240820,151800,299886170,5650,5650,5650,5650,5
20240820,151700,299857920,5690,5690,5690,5690,1
20240820,151600,299852230,5650,5660,5700,5650,1640
20240820,151500,290584620,5650,5650,5650,5650,1
20240820,151400,290578970,5650,5650,5650,5650,0
20240820,151300,290578970,5650,5700,5700,5650,1276
20240820,151200,283368770,5660,5660,5660,5660,0
20240820,151100,283368770,5660,5670,5670,5660,655
20240820,151000,279659920,5700,5700,5700,5700,10
20240820,150900,279602920,5700,5670,5700,5670,335
20240820,150800,277702420,5700,5700,5700,5700,0
20240820,150700,277702420,5700,5700,5700,5700,2
20240820,150600,277691020,5660,5670,5670,5660,100
20240820,150500,277124090,5700,5700,5700,5700,0
20240820,150400,277124090,5700,5700,5700,5700,0
20240820,150300,277124090,5700,5700,5700,5700,18
20240820,150200,277021490,5700,5700,5700,5700,0
20240820,150100,277021490,5700,5700,5700,5700,0
20240820,150000,277021490,5700,5700,5700,5700,0
20240820,145900,277021490,5700,5700,5700,5700,0
20240820,145800,277021490,5700,5700,5700,5700,0
20240820,145700,277021490,5700,5700,5700,5700,0
20240820,145600,277021490,5700,5700,5700,5670,804
20240820,145500,272462690,5700,5700,5700,5700,1
20240820,145400,272456990,5670,5670,5670,5670,0
20240820,145300,272456990,5670,5680,5680,5670,130
20240820,145200,271719380,5680,5700,5700,5680,321
20240820,145100,269895500,5700,5700,5700,5700,0
20240820,145000,269895500,5700,5700,5700,5700,0
20240820,144900,269895500,5700,5700,5700,5700,104
20240820,144800,269302700,5710,5710,5710,5710,43
20240820,144700,269057170,5720,5720,5720,5720,0
20240820,144600,269057170,5720,5720,5720,5720,0
20240820,144500,269057170,5720,5720,5720,5720,0
20240820,144400,269057170,5720,5720,5720,5720,2
20240820,144300,269045730,5720,5720,5720,5720,0
20240820,144200,269045730,5720,5720,5720,5720,0
20240820,144100,269045730,5720,5700,5720,5670,768
20240820,144000,264684620,5720,5720,5720,5720,10
20240820,143900,264627420,5720,5720,5720,5720,0
20240820,143800,264627420,5720,5720,5720,5720,50
20240820,143700,264341420,5720,5720,5720,5720,0
20240820,143600,264341420,5720,5720,5720,5720,0
20240820,143500,264341420,5720,5720,5720,5720,0
20240820,143400,264341420,5720,5720,5720,5720,0
20240820,143300,264341420,5720,5720,5720,5720,0
20240820,143200,264341420,5720,5720,5720,5720,1
20240820,143100,264335700,5700,5720,5720,5700,164
20240820,143000,263400500,5700,5700,5700,5700,1
20240820,142900,263394800,5720,5720,5720,5720,1
20240820,142800,263389080,5700,5700,5700,5700,0
20240820,142700,263389080,5700,5700,5700,5700,0
20240820,142600,263389080,5700,5700,5700,5700,0
20240820,142500,263389080,5700,5700,5700,5700,0
20240820,142400,263389080,5700,5700,5700,5700,0
20240820,142300,263389080,5700,5700,5700,5700,0
20240820,142200,263389080,5700,5710,5710,5700,500
20240820,142100,260537170,5720,5720,5720,5720,500
20240820,142000,257677170,5720,5740,5740,5720,186
20240820,141900,256611730,5740,5740,5740,5740,15
20240820,141800,256525630,5730,5730,5730,5730,0
20240820,141700,256525630,5730,5730,5730,5730,0
20240820,141600,256525630,5730,5730,5730,5730,0
20240820,141500,256525630,5730,5730,5730,5730,0
20240820,141400,256525630,5730,5730,5730,5730,8
20240820,141300,256479790,5730,5730,5730,5730,0
20240820,141200,256479790,5730,5730,5730,5730,0
20240820,141100,256479790,5730,5730,5730,5730,0
20240820,141000,256479790,5730,5740,5740,5730,275
20240820,140900,254903810,5750,5750,5750,5750,1
20240820,140800,254898060,5750,5750,5750,5750,1
20240820,140700,254892310,5760,5760,5760,5760,0
20240820,140600,254892310,5760,5760,5760,5760,0
20240820,140500,254892310,5760,5760,5760,5760,0
20240820,140400,254892310,5760,5760,5760,5760,0
20240820,140300,254892310,5760,5760,5760,5760,0
20240820,140200,254892310,5760,5760,5760,5760,0
20240820,140100,254892310,5760,5760,5760,5760,0
20240820,140000,254892310,5760,5760,5760,5760,0
20240820,135900,254892310,5760,5760,5760,5760,0
20240820,135800,254892310,5760,5760,5760,5760,14
20240820,135700,254811670,5750,5750,5750,5750,0
20240820,135600,254811670,5750,5750,5750,5750,0
20240820,135500,254811670,5750,5750,5750,5750,0
20240820,135400,254811670,5750,5750,5750,5750,0
20240820,135300,254811670,5750,5750,5750,5750,0
20240820,135200,254811670,5750,5750,5750,5750,0
20240820,135100,254811670,5750,5750,5750,5750,0
20240820,135000,254811670,5750,5760,5760,5750,1558
20240820,134900,245849190,5780,5780,5780,5780,0
20240820,134800,245849190,5780,5780,5780,5780,10
20240820,134700,245791390,5760,5760,5760,5760,0
20240820,134600,245791390,5760,5760,5760,5760,0
20240820,134500,245791390,5760,5760,5760,5760,0
20240820,134400,245791390,5760,5760,5760,5760,0
20240820,134300,245791390,5760,5760,5760,5760,136
20240820,134200,245008030,5770,5780,5780,5770,110
20240820,134100,244373300,5780,5780,5780,5780,0
20240820,134000,244373300,5780,5780,5780,5780,8
20240820,133900,244327060,5780,5780,5780,5780,0
20240820,133800,244327060,5780,5780,5780,5780,0
20240820,133700,244327060,5780,5780,5780,5780,0
20240820,133600,244327060,5780,5780,5780,5780,400
20240820,133500,242015060,5780,5780,5780,5780,0
20240820,133400,242015060,5780,5780,5780,5780,0
20240820,133300,242015060,5780,5780,5780,5780,0
20240820,133200,242015060,5780,5780,5780,5780,0
20240820,133100,242015060,5780,5780,5780,5780,0
20240820,133000,242015060,5780,5780,5780,5780,0
20240820,132900,242015060,5780,5780,5780,5780,0
20240820,132800,242015060,5780,5780,5780,5780,0
20240820,132700,242015060,5780,5780,5780,5780,0
20240820,132600,242015060,5780,5780,5780,5780,0
20240820,132500,242015060,5780,5780,5780,5780,0
20240820,132400,242015060,5780,5780,5780,5780,508
20240820,132300,239078820,5780,5780,5780,5780,163
20240820,132200,238136680,5780,5780,5780,5780,0
20240820,132100,238136680,5780,5780,5780,5780,0
20240820,132000,238136680,5780,5780,5780,5780,0
20240820,131900,238136680,5780,5780,5780,5780,13
20240820,131800,238061540,5780,5780,5780,5780,0
20240820,131700,238061540,5780,5780,5780,5780,0
20240820,131600,238061540,5780,5780,5780,5780,0
20240820,131500,238061540,5780,5780,5780,5780,0
20240820,131400,238061540,5780,5790,5790,5780,35
20240820,131300,237858940,5800,5800,5800,5800,0
20240820,131200,237858940,5800,5800,5800,5800,0
20240820,131100,237858940,5800,5800,5800,5800,195
20240820,131000,236727940,5800,5800,5800,5800,0
20240820,130900,236727940,5800,5800,5800,5800,0
20240820,130800,236727940,5800,5800,5800,5800,0
20240820,130700,236727940,5800,5800,5800,5800,208
20240820,130600,235521540,5800,5800,5800,5800,0
20240820,130500,235521540,5800,5800,5800,5800,0
20240820,130400,235521540,5800,5800,5800,5800,0
20240820,130300,235521540,5800,5800,5800,5800,0
20240820,130200,235521540,5800,5800,5800,5800,0
20240820,130100,235521540,5800,5800,5800,5800,0
20240820,130000,235521540,5800,5800,5800,5800,29
20240820,125900,235353340,5800,5800,5800,5800,0
20240820,125800,235353340,5800,5800,5800,5800,0
20240820,125700,235353340,5800,5800,5800,5800,0
20240820,125600,235353340,5800,5800,5800,5800,199
20240820,125500,234199140,5810,5810,5810,5810,1
20240820,125400,234193330,5830,5830,5830,5830,0
20240820,125300,234193330,5830,5830,5830,5830,0
20240820,125200,234193330,5830,5830,5830,5830,1
20240820,125100,234187500,5830,5830,5830,5830,0
20240820,125000,234187500,5830,5830,5830,5830,0
20240820,124900,234187500,5830,5830,5830,5830,91
20240820,124800,233656970,5830,5830,5830,5830,30
20240820,124700,233482070,5830,5830,5830,5830,0
20240820,124600,233482070,5830,5830,5830,5830,0
20240820,124500,233482070,5830,5830,5830,5830,0
20240820,124400,233482070,5830,5830,5830,5830,0
20240820,124300,233482070,5830,5830,5830,5830,0
20240820,124200,233482070,5830,5830,5830,5830,0
20240820,124100,233482070,5830,5830,5830,5830,18
20240820,124000,233377130,5800,5800,5800,5800,0
20240820,123900,233377130,5800,5800,5800,5800,0
20240820,123800,233377130,5800,5800,5800,5800,0
20240820,123700,233377130,5800,5810,5810,5800,23
20240820,123600,233243720,5830,5830,5830,5830,292
20240820,123500,231541360,5840,5840,5840,5840,50
20240820,123400,231249360,5840,5840,5840,5840,10
20240820,123300,231190960,5840,5840,5840,5840,0
20240820,123200,231190960,5840,5840,5840,5840,0
20240820,123100,231190960,5840,5840,5840,5840,5
20240820,123000,231161760,5800,5800,5800,5800,10
20240820,122900,231103760,5800,5800,5800,5800,0
20240820,122800,231103760,5800,5800,5800,5800,200
20240820,122700,229943760,5800,5800,5800,5800,0
20240820,122600,229943760,5800,5800,5800,5800,0
20240820,122500,229943760,5800,5800,5800,5800,0
20240820,122400,229943760,5800,5800,5800,5800,100
20240820,122300,229363760,5800,5800,5800,5800,200
20240820,122200,228203760,5810,5810,5810,5810,20
20240820,122100,228087560,5810,5810,5810,5810,1598
20240820,122000,218803180,5810,5810,5810,5810,2
20240820,121900,218791560,5830,5830,5830,5830,1
20240820,121800,218785730,5830,5830,5830,5830,0
20240820,121700,218785730,5830,5830,5830,5830,20
20240820,121600,218669130,5810,5810,5810,5810,0
20240820,121500,218669130,5810,5810,5810,5810,20
20240820,121400,218552930,5830,5830,5830,5830,1
20240820,121300,218547100,5810,5810,5810,5810,0
20240820,121200,218547100,5810,5810,5810,5810,0
20240820,121100,218547100,5810,5810,5810,5810,53
20240820,121000,218239170,5840,5840,5840,5830,2087
20240820,120900,206071090,5830,5830,5830,5830,0
20240820,120800,206071090,5830,5830,5830,5830,0
20240820,120700,206071090,5830,5830,5830,5830,0
20240820,120600,206071090,5830,5830,5830,5830,1126
20240820,120500,199506510,5830,5830,5830,5830,161
20240820,120400,198567880,5800,5800,5800,5800,0
20240820,120300,198567880,5800,5800,5800,5800,100
20240820,120200,197987880,5830,5830,5830,5830,0
20240820,120100,197987880,5830,5830,5830,5830,0
20240820,120000,197987880,5830,5830,5830,5830,0
20240820,115900,197987880,5830,5830,5830,5830,1
20240820,115800,197982050,5800,5800,5800,5800,1
20240820,115700,197976250,5830,5830,5830,5830,0
20240820,115600,197976250,5830,5830,5830,5830,5
20240820,115500,197947100,5830,5830,5830,5830,0
20240820,115400,197947100,5830,5830,5830,5830,19
20240820,115300,197836330,5830,5830,5830,5830,0
20240820,115200,197836330,5830,5830,5830,5830,5
20240820,115100,197807180,5790,5790,5790,5790,172
20240820,115000,196811300,5780,5810,5810,5780,35
20240820,114900,196608510,5830,5830,5830,5830,0
20240820,114800,196608510,5830,5830,5830,5830,0
20240820,114700,196608510,5830,5830,5830,5830,0
20240820,114600,196608510,5830,5830,5830,5830,0
20240820,114500,196608510,5830,5830,5830,5830,109
20240820,114400,195973040,5830,5830,5830,5830,20
20240820,114300,195856440,5840,5840,5840,5840,0
20240820,114200,195856440,5840,5840,5840,5840,0
20240820,114100,195856440,5840,5840,5840,5840,5
20240820,114000,195827240,5840,5840,5840,5840,29
20240820,113900,195657880,5840,5840,5840,5840,0
20240820,113800,195657880,5840,5840,5840,5840,29
20240820,113700,195488520,5840,5840,5840,5840,0
20240820,113600,195488520,5840,5840,5840,5840,0
20240820,113500,195488520,5840,5840,5840,5840,11
20240820,113400,195424280,5840,5840,5840,5840,0
20240820,113300,195424280,5840,5840,5840,5840,0
20240820,113200,195424280,5840,5840,5840,5840,0
20240820,113100,195424280,5840,5840,5840,5840,41
20240820,113000,195184840,5800,5800,5800,5800,81
20240820,112900,194715040,5800,5780,5800,5780,1003
20240820,112800,188899080,5780,5780,5780,5780,62
20240820,112700,188540720,5790,5800,5800,5790,265
20240820,112600,187005200,5800,5810,5810,5800,1003
20240820,112500,181186180,5860,5860,5860,5860,0
20240820,112400,181186180,5860,5850,5860,5800,323
20240820,112300,179301300,5880,5880,5880,5880,0
20240820,112200,179301300,5880,5880,5880,5880,0
20240820,112100,179301300,5880,5880,5880,5880,0
20240820,112000,179301300,5880,5880,5880,5880,5
20240820,111900,179271900,5890,5880,5890,5880,15
20240820,111800,179183640,5840,5900,5900,5840,428
20240820,111700,176676830,5900,5890,5900,5860,779
20240820,111600,172099650,5900,5900,5900,5900,243
20240820,111500,170665950,5900,5940,5940,5900,1801
20240820,111400,160031700,5940,5940,5940,5940,7
20240820,111300,159990120,5940,5940,5940,5940,23
20240820,111200,159853500,5940,5940,5940,5940,2
20240820,111100,159841620,5940,5940,5940,5940,32
20240820,111000,159651540,5940,5950,5950,5940,100
20240820,110900,159057040,5950,5950,5950,5950,21
20240820,110800,158932090,5950,5920,5950,5920,248
20240820,110700,157456520,5950,5890,5950,5890,1066
20240820,110600,151154880,5880,5880,5880,5880,550
20240820,110500,147920880,5870,5840,5870,5840,1835
20240820,110400,137186720,5840,5840,5840,5840,42
20240820,110300,136941440,5840,5840,5840,5840,48
20240820,110200,136661120,5840,5840,5840,5820,64
20240820,110100,136287550,5850,5850,5850,5850,0
20240820,110000,136287550,5850,5850,5850,5850,0
20240820,105900,136287550,5850,5870,5870,5850,83
20240820,105800,135800940,5870,5870,5870,5870,9
20240820,105700,135748110,5870,5870,5870,5870,0
20240820,105600,135748110,5870,5870,5870,5870,7
20240820,105500,135707020,5870,5870,5870,5870,0
20240820,105400,135707020,5870,5870,5870,5870,326
20240820,105300,133793400,5870,5810,5870,5810,4253
20240820,105200,108971380,5800,5800,5800,5800,0
20240820,105100,108971380,5800,5800,5800,5800,359
20240820,105000,106889180,5810,5810,5810,5810,0
20240820,104900,106889180,5810,5810,5810,5810,520
20240820,104800,103867980,5800,5810,5810,5800,62
20240820,104700,103508360,5800,5770,5800,5770,730
20240820,104600,99280250,5770,5770,5770,5770,500
20240820,104500,96395250,5750,5750,5750,5750,0
20240820,104400,96395250,5750,5750,5750,5750,50
20240820,104300,96107750,5750,5750,5750,5750,100
20240820,104200,95532750,5770,5770,5770,5770,0
20240820,104100,95532750,5770,5770,5770,5770,7
20240820,104000,95492360,5770,5770,5770,5770,82
20240820,103900,95019220,5750,5760,5770,5750,444
20240820,103800,92460560,5760,5700,5760,5700,671
20240820,103700,88617300,5680,5670,5690,5670,283
20240820,103600,87007150,5670,5660,5670,5660,607
20240820,103500,83566890,5660,5660,5660,5660,15
20240820,103400,83481990,5660,5660,5660,5660,0
20240820,103300,83481990,5660,5660,5660,5660,5
20240820,103200,83453690,5660,5660,5660,5660,0
20240820,103100,83453690,5660,5660,5660,5660,0
20240820,103000,83453690,5660,5660,5660,5660,0
20240820,102900,83453690,5660,5660,5660,5660,0
20240820,102800,83453690,5660,5660,5660,5660,0
20240820,102700,83453690,5660,5660,5660,5660,0
20240820,102600,83453690,5660,5660,5660,5660,0
20240820,102500,83453690,5660,5660,5660,5660,0
20240820,102400,83453690,5660,5660,5660,5660,91
20240820,102300,82938630,5660,5670,5670,5600,2260
20240820,102200,70232190,5720,5720,5720,5720,0
20240820,102100,70232190,5720,5720,5720,5720,0
20240820,102000,70232190,5720,5710,5720,5710,60
20240820,101900,69889320,5660,5660,5660,5660,0
20240820,101800,69889320,5660,5680,5680,5660,22
20240820,101700,69764540,5700,5700,5700,5700,0
20240820,101600,69764540,5700,5700,5700,5700,14
20240820,101500,69684740,5700,5680,5700,5680,3
20240820,101400,69667660,5680,5690,5690,5680,171
20240820,101300,68694680,5720,5720,5720,5720,0
20240820,101200,68694680,5720,5720,5720,5720,0
20240820,101100,68694680,5720,5720,5720,5720,21
20240820,101000,68574560,5720,5720,5720,5720,0
20240820,100900,68574560,5720,5720,5720,5720,0
20240820,100800,68574560,5720,5720,5720,5720,2
20240820,100700,68563120,5730,5730,5730,5730,0
20240820,100600,68563120,5730,5730,5730,5730,0
20240820,100500,68563120,5730,5730,5730,5730,0
20240820,100400,68563120,5730,5730,5730,5730,0
20240820,100300,68563120,5730,5730,5730,5730,8
20240820,100200,68517280,5730,5720,5730,5720,90
20240820,100100,68002170,5720,5720,5720,5720,62
20240820,100000,67647530,5710,5710,5710,5710,8
20240820,095900,67601850,5730,5730,5730,5730,0
20240820,095800,67601850,5730,5730,5730,5730,0
20240820,095700,67601850,5730,5730,5730,5730,0
20240820,095600,67601850,5730,5730,5730,5730,0
20240820,095500,67601850,5730,5700,5730,5700,4
20240820,095400,67578990,5700,5700,5700,5700,79
20240820,095300,67128690,5700,5700,5700,5700,1
20240820,095200,67122990,5700,5700,5700,5700,690
20240820,095100,63189990,5750,5750,5750,5750,0
20240820,095000,63189990,5750,5750,5750,5750,0
20240820,094900,63189990,5750,5750,5750,5750,5
20240820,094800,63161240,5690,5710,5710,5690,88
20240820,094700,62659450,5760,5760,5760,5760,3
20240820,094600,62642170,5760,5730,5760,5700,299
20240820,094500,60936930,5770,5750,5770,5740,320
20240820,094400,59100040,5750,5770,5770,5750,540
20240820,094300,55986390,5800,5800,5800,5800,0
20240820,094200,55986390,5800,5800,5800,5800,0
20240820,094100,55986390,5800,5800,5800,5800,0
20240820,094000,55986390,5800,5800,5800,5800,2
20240820,093900,55974790,5770,5800,5800,5770,573
20240820,093800,52657390,5800,5800,5800,5800,0
20240820,093700,52657390,5800,5790,5800,5790,1228
20240820,093600,45536490,5800,5800,5800,5760,229
20240820,093500,44215060,5800,5800,5800,5790,102
20240820,093400,43623590,5800,5810,5810,5800,3
20240820,093300,43606170,5830,5830,5830,5800,9
20240820,093200,43553770,5830,5830,5830,5830,11
20240820,093100,43489640,5830,5830,5830,5830,467
20240820,093000,40767030,5830,5820,5830,5800,527
20240820,092900,37705200,5830,5820,5830,5820,8
20240820,092800,37658570,5840,5840,5840,5840,16
20240820,092700,37565130,5830,5820,5830,5810,454
20240820,092600,34922250,5820,5820,5830,5820,866
20240820,092500,29881730,5820,5800,5840,5750,54
20240820,092400,29567120,5800,5750,5820,5730,2373
20240820,092300,15825390,5740,5680,5740,5680,925
20240820,092200,10551990,5680,5650,5680,5630,1007
20240820,092100,4864840,5600,5650,5650,5600,42
20240820,092000,4629410,5660,5660,5660,5650,23
20240820,091900,4499340,5660,5660,5660,5660,11
20240820,091800,4437080,5650,5630,5650,5600,323
20240820,091700,2621980,5640,5640,5640,5640,28
20240820,091600,2464060,5640,5640,5640,5640,32
20240820,091500,2283580,5640,5670,5670,5640,23
20240820,091400,2153820,5700,5700,5700,5700,0
20240820,091300,2153820,5700,5700,5700,5700,0
20240820,091200,2153820,5700,5700,5700,5700,0
20240820,091100,2153820,5700,5700,5700,5700,0
20240820,091000,2153820,5700,5700,5700,5700,1
20240820,090900,2148120,5700,5690,5700,5690,2
20240820,090800,2136730,5690,5690,5690,5690,0
20240820,090700,2136730,5690,5690,5690,5690,76
20240820,090600,1704290,5690,5690,5690,5690,100
20240820,090500,1135290,5690,5690,5690,5690,40
20240820,090400,907690,5700,5700,5700,5700,0
20240820,090300,907690,5700,5650,5700,5650,102
20240820,090200,331290,5660,5660,5660,5660,7
20240820,090100,291670,5710,5710,5710,5710,0
20240820,090000,291670,5710,5720,5720,5710,51