KissMeData/023590/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190700,703958550,17370,17370,17370,17370,2423
20240807,190600,703958550,17370,17370,17370,17370,0
20240807,190500,703958550,17370,17370,17370,17370,0
20240807,190400,703958550,17370,17370,17370,17370,0
20240807,190300,703958550,17370,17370,17370,17370,0
20240807,190200,703958550,17370,17370,17370,17370,0
20240807,190100,703958550,17370,17370,17370,17370,0
20240807,190000,703958550,17370,17370,17370,17370,0
20240807,185900,703958550,17370,17370,17370,17370,0
20240807,185800,703958550,17370,17370,17370,17370,0
20240807,185700,703958550,17370,17370,17370,17370,0
20240807,185600,703958550,17370,17370,17370,17370,0
20240807,185500,703958550,17370,17370,17370,17370,0
20240807,185400,703958550,17370,17370,17370,17370,0
20240807,185300,703958550,17370,17370,17370,17370,0
20240807,185200,703958550,17370,17370,17370,17370,0
20240807,185100,703958550,17370,17370,17370,17370,0
20240807,185000,703958550,17370,17370,17370,17370,0
20240807,184900,703958550,17370,17370,17370,17370,0
20240807,184800,703958550,17370,17370,17370,17370,0
20240807,184700,703958550,17370,17370,17370,17370,0
20240807,184600,703958550,17370,17370,17370,17370,0
20240807,184500,703958550,17370,17370,17370,17370,0
20240807,184400,703958550,17370,17370,17370,17370,0
20240807,184300,703958550,17370,17370,17370,17370,0
20240807,184200,703958550,17370,17370,17370,17370,0
20240807,184100,703958550,17370,17370,17370,17370,0
20240807,184000,703958550,17370,17370,17370,17370,0
20240807,183900,703958550,17370,17370,17370,17370,0
20240807,183800,703958550,17370,17370,17370,17370,0
20240807,183700,703958550,17370,17370,17370,17370,2423
20240807,183600,703958550,17370,17370,17370,17370,0
20240807,183500,703958550,17370,17370,17370,17370,0
20240807,183400,703958550,17370,17370,17370,17370,0
20240807,183300,703958550,17370,17370,17370,17370,0
20240807,183200,703958550,17370,17370,17370,17370,0
20240807,183100,703958550,17370,17370,17370,17370,0
20240807,183000,703958550,17370,17370,17370,17370,0
20240807,182900,703958550,17370,17370,17370,17370,0
20240807,182800,703958550,17370,17370,17370,17370,0
20240807,182700,703958550,17370,17370,17370,17370,0
20240807,182600,703958550,17370,17370,17370,17370,0
20240807,182500,703958550,17370,17370,17370,17370,0
20240807,182400,703958550,17370,17370,17370,17370,0
20240807,182300,703958550,17370,17370,17370,17370,0
20240807,182200,703958550,17370,17370,17370,17370,0
20240807,182100,703958550,17370,17370,17370,17370,0
20240807,182000,703958550,17370,17370,17370,17370,0
20240807,181900,703958550,17370,17370,17370,17370,0
20240807,181800,703958550,17370,17370,17370,17370,0
20240807,181700,703958550,17370,17370,17370,17370,0
20240807,181600,703958550,17370,17370,17370,17370,0
20240807,181500,703958550,17370,17370,17370,17370,0
20240807,181400,703958550,17370,17370,17370,17370,0
20240807,181300,703958550,17370,17370,17370,17370,0
20240807,181200,703958550,17370,17370,17370,17370,0
20240807,181100,703958550,17370,17370,17370,17370,0
20240807,181000,703958550,17370,17370,17370,17370,0
20240807,180900,703958550,17370,17370,17370,17370,0
20240807,180800,703958550,17370,17370,17370,17370,0
20240807,180700,703958550,17370,17370,17370,17370,2423
20240807,180600,703958550,17370,17370,17370,17370,0
20240807,180500,703958550,17370,17370,17370,17370,0
20240807,180400,703958550,17370,17370,17370,17370,0
20240807,180300,703958550,17370,17370,17370,17370,0
20240807,180200,703958550,17370,17370,17370,17370,0
20240807,180100,703958550,17370,17370,17370,17370,0
20240807,180000,703958550,17370,17370,17370,17370,0
20240807,175900,703958550,17370,17370,17370,17370,0
20240807,175800,703958550,17370,17370,17370,17370,0
20240807,175700,703958550,17370,17370,17370,17370,0
20240807,175600,703958550,17370,17370,17370,17370,0
20240807,175500,703958550,17370,17370,17370,17370,0
20240807,175400,703958550,17370,17370,17370,17370,0
20240807,175300,703958550,17370,17370,17370,17370,0
20240807,175200,703958550,17370,17370,17370,17370,0
20240807,175100,703958550,17370,17370,17370,17370,0
20240807,175000,703958550,17370,17370,17370,17370,0
20240807,174900,703958550,17370,17370,17370,17370,0
20240807,174800,703958550,17370,17370,17370,17370,0
20240807,174700,703958550,17370,17370,17370,17370,0
20240807,174600,703958550,17370,17370,17370,17370,0
20240807,174500,703958550,17370,17370,17370,17370,0
20240807,174400,703958550,17370,17370,17370,17370,0
20240807,174300,703958550,17370,17370,17370,17370,0
20240807,174200,703958550,17370,17370,17370,17370,0
20240807,174100,703958550,17370,17370,17370,17370,0
20240807,174000,703958550,17370,17370,17370,17370,0
20240807,173900,703958550,17370,17370,17370,17370,0
20240807,173800,703958550,17370,17370,17370,17370,0
20240807,173700,703958550,17370,17370,17370,17370,2423
20240807,173600,703958550,17370,17370,17370,17370,0
20240807,173500,703958550,17370,17370,17370,17370,0
20240807,173400,703958550,17370,17370,17370,17370,0
20240807,173300,703958550,17370,17370,17370,17370,0
20240807,173200,703958550,17370,17370,17370,17370,0
20240807,173100,703958550,17370,17370,17370,17370,0
20240807,173000,703958550,17370,17370,17370,17370,0
20240807,172900,703958550,17370,17370,17370,17370,0
20240807,172800,703958550,17370,17370,17370,17370,0
20240807,172700,703958550,17370,17370,17370,17370,0
20240807,172600,703958550,17370,17370,17370,17370,0
20240807,172500,703958550,17370,17370,17370,17370,0
20240807,172400,703958550,17370,17370,17370,17370,0
20240807,172300,703958550,17370,17370,17370,17370,0
20240807,172200,703958550,17370,17370,17370,17370,0
20240807,172100,703958550,17370,17370,17370,17370,0
20240807,172000,703958550,17370,17370,17370,17370,0
20240807,171900,703958550,17370,17370,17370,17370,0
20240807,171800,703958550,17370,17370,17370,17370,0
20240807,171700,703958550,17370,17370,17370,17370,0
20240807,171600,703958550,17370,17370,17370,17370,0
20240807,171500,703958550,17370,17370,17370,17370,0
20240807,171400,703958550,17370,17370,17370,17370,0
20240807,171300,703958550,17370,17370,17370,17370,0
20240807,171200,703958550,17370,17370,17370,17370,0
20240807,171100,703958550,17370,17370,17370,17370,0
20240807,171000,703958550,17370,17370,17370,17370,0
20240807,170900,703958550,17370,17370,17370,17370,0
20240807,170800,703958550,17370,17370,17370,17370,0
20240807,170700,703958550,17370,17370,17370,17370,2423
20240807,170600,703958550,17370,17370,17370,17370,0
20240807,170500,703958550,17370,17370,17370,17370,0
20240807,170400,703958550,17370,17370,17370,17370,0
20240807,170300,703958550,17370,17370,17370,17370,0
20240807,170200,703958550,17370,17370,17370,17370,0
20240807,170100,703958550,17370,17370,17370,17370,0
20240807,170000,703958550,17370,17370,17370,17370,0
20240807,165900,703958550,17370,17370,17370,17370,0
20240807,165800,703958550,17370,17370,17370,17370,0
20240807,165700,703958550,17370,17370,17370,17370,0
20240807,165600,703958550,17370,17370,17370,17370,0
20240807,165500,703958550,17370,17370,17370,17370,0
20240807,165400,703958550,17370,17370,17370,17370,0
20240807,165300,703958550,17370,17370,17370,17370,0
20240807,165200,703958550,17370,17370,17370,17370,0
20240807,165100,703958550,17370,17370,17370,17370,0
20240807,165000,703958550,17370,17370,17370,17370,0
20240807,164900,703958550,17370,17370,17370,17370,0
20240807,164800,703958550,17370,17370,17370,17370,0
20240807,164700,703958550,17370,17370,17370,17370,0
20240807,164600,703958550,17370,17370,17370,17370,0
20240807,164500,703958550,17370,17370,17370,17370,0
20240807,164400,703958550,17370,17370,17370,17370,0
20240807,164300,703958550,17370,17370,17370,17370,0
20240807,164200,703958550,17370,17370,17370,17370,0
20240807,164100,703958550,17370,17370,17370,17370,0
20240807,164000,703958550,17370,17370,17370,17370,0
20240807,163900,703958550,17370,17370,17370,17370,0
20240807,163800,703958550,17370,17370,17370,17370,0
20240807,163700,703958550,17370,17370,17370,17370,2423
20240807,163600,703958550,17370,17370,17370,17370,0
20240807,163500,703958550,17370,17370,17370,17370,0
20240807,163400,703958550,17370,17370,17370,17370,0
20240807,163300,703958550,17370,17370,17370,17370,0
20240807,163200,703958550,17370,17370,17370,17370,0
20240807,163100,703958550,17370,17370,17370,17370,0
20240807,163000,703958550,17370,17370,17370,17370,0
20240807,162900,703958550,17370,17370,17370,17370,0
20240807,162800,703958550,17370,17370,17370,17370,0
20240807,162700,703958550,17370,17370,17370,17370,0
20240807,162600,703958550,17370,17370,17370,17370,0
20240807,162500,703958550,17370,17370,17370,17370,0
20240807,162400,703958550,17370,17370,17370,17370,0
20240807,162300,703958550,17370,17370,17370,17370,0
20240807,162200,703958550,17370,17370,17370,17370,0
20240807,162100,703958550,17370,17370,17370,17370,0
20240807,162000,703958550,17370,17370,17370,17370,0
20240807,161900,703958550,17370,17370,17370,17370,0
20240807,161800,703958550,17370,17370,17370,17370,0
20240807,161700,703958550,17370,17370,17370,17370,0
20240807,161600,703958550,17370,17370,17370,17370,0
20240807,161500,703958550,17370,17370,17370,17370,0
20240807,161400,703958550,17370,17370,17370,17370,0
20240807,161300,703958550,17370,17370,17370,17370,0
20240807,161200,703958550,17370,17370,17370,17370,0
20240807,161100,703958550,17370,17370,17370,17370,0
20240807,161000,703958550,17370,17370,17370,17370,0
20240807,160900,703958550,17370,17370,17370,17370,0
20240807,160800,703958550,17370,17370,17370,17370,0
20240807,160700,703958550,17370,17370,17370,17370,2423
20240807,160600,703958550,17370,17370,17370,17370,0
20240807,160500,703958550,17370,17370,17370,17370,0
20240807,160400,703958550,17370,17370,17370,17370,0
20240807,160300,703958550,17370,17370,17370,17370,0
20240807,160200,703958550,17370,17370,17370,17370,0
20240807,160100,703958550,17370,17370,17370,17370,0
20240807,160000,703958550,17370,17370,17370,17370,0
20240807,155900,703958550,17370,17370,17370,17370,0
20240807,155800,703958550,17370,17370,17370,17370,0
20240807,155700,703958550,17370,17370,17370,17370,0
20240807,155600,703958550,17370,17370,17370,17370,0
20240807,155500,703958550,17370,17370,17370,17370,0
20240807,155400,703958550,17370,17370,17370,17370,0
20240807,155300,703958550,17370,17370,17370,17370,0
20240807,155200,703958550,17370,17370,17370,17370,0
20240807,155100,703958550,17370,17370,17370,17370,0
20240807,155000,703958550,17370,17370,17370,17370,0
20240807,154900,703958550,17370,17370,17370,17370,0
20240807,154800,703958550,17370,17370,17370,17370,0
20240807,154700,703958550,17370,17370,17370,17370,0
20240807,154600,703958550,17370,17370,17370,17370,0
20240807,154500,703958550,17370,17370,17370,17370,0
20240807,154400,703958550,17370,17370,17370,17370,0
20240807,154300,703958550,17370,17370,17370,17370,0
20240807,154200,703958550,17370,17370,17370,17370,0
20240807,154100,703958550,17370,17370,17370,17370,0
20240807,154000,703958550,17370,17370,17370,17370,0
20240807,153900,703958550,17370,17370,17370,17370,0
20240807,153800,703958550,17370,17370,17370,17370,0
20240807,153700,703958550,17370,17370,17370,17370,2423
20240807,153600,703958550,17370,17370,17370,17370,0
20240807,153500,703958550,17370,17370,17370,17370,0
20240807,153400,703958550,17370,17370,17370,17370,0
20240807,153300,703958550,17370,17370,17370,17370,0
20240807,153200,703958550,17370,17370,17370,17370,0
20240807,153100,703958550,17370,17370,17370,17370,0
20240807,153000,703958550,17370,17370,17370,17370,2423
20240807,152900,661871040,17380,17380,17380,17380,0
20240807,152800,661871040,17380,17380,17380,17380,0
20240807,152700,661871040,17380,17380,17380,17380,0
20240807,152600,661871040,17380,17380,17380,17380,0
20240807,152500,661871040,17380,17380,17380,17380,0
20240807,152400,661871040,17380,17380,17380,17380,0
20240807,152300,661871040,17380,17380,17380,17380,0
20240807,152200,661871040,17380,17380,17380,17380,0
20240807,152100,661871040,17380,17380,17380,17380,0
20240807,152000,661871040,17380,17380,17380,17380,0
20240807,151900,661871040,17380,17380,17380,17380,148
20240807,151800,659298800,17380,17400,17400,17380,210
20240807,151700,655648000,17380,17430,17430,17380,97
20240807,151600,653961460,17460,17400,17480,17390,532
20240807,151500,644686780,17380,17380,17380,17380,87
20240807,151400,643174720,17380,17380,17400,17380,604
20240807,151300,632669200,17380,17390,17390,17380,83
20240807,151200,631225960,17390,17380,17390,17380,298
20240807,151100,626046290,17380,17390,17390,17380,60
20240807,151000,625003470,17390,17390,17390,17380,30
20240807,150900,624481870,17390,17410,17410,17390,45
20240807,150800,623699080,17400,17400,17400,17400,0
20240807,150700,623699080,17400,17390,17400,17390,213
20240807,150600,619993680,17380,17400,17400,17380,86
20240807,150500,618498600,17380,17390,17390,17380,504
20240807,150400,609736630,17390,17400,17400,17390,269
20240807,150300,605056420,17400,17400,17400,17400,116
20240807,150200,603038020,17400,17410,17410,17400,969
20240807,150100,586169540,17410,17410,17410,17410,140
20240807,150000,583732140,17410,17410,17410,17410,1
20240807,145900,583714730,17410,17400,17410,17400,251
20240807,145800,579346470,17410,17400,17410,17400,14
20240807,145700,579102850,17400,17410,17410,17400,95
20240807,145600,577449450,17400,17420,17420,17400,173
20240807,145500,574438230,17410,17410,17420,17410,131
20240807,145400,572157110,17420,17410,17420,17410,49
20240807,145300,571303540,17410,17410,17420,17410,118
20240807,145200,569248810,17410,17420,17430,17410,234
20240807,145100,565172140,17420,17420,17430,17420,109
20240807,145000,563272960,17420,17450,17450,17420,232
20240807,144900,559227770,17460,17460,17470,17460,77
20240807,144800,557882930,17450,17450,17450,17450,23
20240807,144700,557481580,17440,17460,17460,17440,63
20240807,144600,556382040,17450,17460,17460,17450,62
20240807,144500,555300130,17450,17450,17450,17450,9
20240807,144400,555143080,17450,17440,17450,17440,45
20240807,144300,554357870,17440,17440,17450,17440,61
20240807,144200,553293590,17440,17430,17440,17430,5
20240807,144100,553206410,17430,17430,17430,17430,70
20240807,144000,551986310,17430,17430,17430,17420,136
20240807,143900,549615840,17420,17430,17440,17420,50
20240807,143800,548744010,17430,17440,17450,17430,45
20240807,143700,547959210,17450,17470,17470,17430,493
20240807,143600,539357480,17450,17470,17470,17450,60
20240807,143500,538309490,17460,17480,17480,17460,47
20240807,143400,537488210,17470,17470,17480,17470,65
20240807,143300,536352340,17470,17460,17470,17460,7
20240807,143200,536230100,17450,17460,17480,17450,103
20240807,143100,534430870,17470,17470,17480,17460,50
20240807,143000,533557190,17460,17460,17480,17460,67
20240807,142900,532386700,17460,17480,17480,17460,70
20240807,142800,531163280,17490,17470,17490,17460,36
20240807,142700,530534020,17460,17460,17480,17460,42
20240807,142600,529799950,17460,17460,17480,17460,81
20240807,142500,528384800,17480,17480,17480,17460,125
20240807,142400,526200450,17460,17480,17480,17460,84
20240807,142300,524732570,17470,17480,17480,17470,39
20240807,142200,524050900,17470,17460,17470,17460,6
20240807,142100,523946120,17460,17480,17480,17460,85
20240807,142000,522460930,17480,17480,17490,17480,62
20240807,141900,521376790,17480,17480,17490,17480,37
20240807,141800,520729700,17480,17480,17480,17460,9
20240807,141700,520572480,17480,17470,17480,17470,69
20240807,141600,519366670,17460,17490,17490,17460,197
20240807,141500,515924500,17480,17490,17490,17480,48
20240807,141400,515085110,17480,17480,17490,17470,9
20240807,141300,514927800,17470,17490,17490,17470,59
20240807,141200,513896220,17480,17480,17490,17480,57
20240807,141100,512899500,17490,17490,17490,17480,50
20240807,141000,512025130,17500,17500,17500,17490,40
20240807,140900,511325210,17480,17500,17500,17480,99
20240807,140800,509593700,17490,17490,17490,17490,18
20240807,140700,509278880,17480,17490,17490,17480,41
20240807,140600,508561880,17480,17480,17480,17480,6
20240807,140500,508457000,17470,17470,17490,17470,10
20240807,140400,508282280,17470,17460,17480,17460,39
20240807,140300,507600950,17460,17470,17470,17460,27
20240807,140200,507129520,17450,17450,17460,17450,51
20240807,140100,506239130,17450,17430,17450,17430,516
20240807,140000,497238250,17430,17430,17440,17430,43
20240807,135900,496488400,17440,17430,17440,17420,386
20240807,135800,489760040,17420,17420,17420,17420,14
20240807,135700,489516160,17420,17410,17420,17410,92
20240807,135600,487913530,17410,17410,17410,17410,1
20240807,135500,487896120,17410,17410,17410,17410,16
20240807,135400,487617560,17420,17410,17420,17410,101
20240807,135300,485858150,17410,17410,17410,17410,48
20240807,135200,485022470,17400,17400,17400,17400,1
20240807,135100,485005070,17400,17410,17410,17400,59
20240807,135000,483977970,17400,17400,17400,17400,148
20240807,134900,481402770,17400,17420,17420,17400,335
20240807,134800,475569670,17420,17420,17420,17420,0
20240807,134700,475569670,17420,17420,17420,17420,25
20240807,134600,475134170,17430,17430,17430,17430,0
20240807,134500,475134170,17430,17430,17430,17430,0
20240807,134400,475134170,17430,17430,17430,17430,1
20240807,134300,475116740,17420,17420,17420,17420,0
20240807,134200,475116740,17420,17420,17420,17420,120
20240807,134100,473026340,17410,17410,17410,17410,0
20240807,134000,473026340,17410,17420,17420,17410,55
20240807,133900,472068260,17420,17420,17420,17420,1
20240807,133800,472050840,17420,17420,17420,17420,0
20240807,133700,472050840,17420,17420,17420,17420,0
20240807,133600,472050840,17420,17420,17420,17420,6
20240807,133500,471946320,17430,17430,17430,17430,2
20240807,133400,471911460,17420,17420,17420,17420,77
20240807,133300,470570120,17420,17420,17420,17420,1
20240807,133200,470552700,17420,17420,17420,17420,50
20240807,133100,469681700,17420,17420,17420,17420,212
20240807,133000,465988660,17410,17410,17410,17410,0
20240807,132900,465988660,17410,17410,17410,17410,0
20240807,132800,465988660,17410,17410,17410,17410,6
20240807,132700,465884200,17400,17400,17400,17400,0
20240807,132600,465884200,17400,17400,17400,17400,315
20240807,132500,460403200,17410,17400,17410,17400,354
20240807,132400,454243130,17420,17420,17420,17420,0
20240807,132300,454243130,17420,17420,17420,17420,2
20240807,132200,454208290,17400,17400,17400,17400,0
20240807,132100,454208290,17400,17420,17420,17400,760
20240807,132000,440971320,17420,17450,17450,17420,1038
20240807,131900,422863440,17450,17450,17450,17450,3
20240807,131800,422811090,17450,17450,17450,17450,16
20240807,131700,422531890,17450,17450,17450,17450,14
20240807,131600,422287590,17450,17450,17450,17450,24
20240807,131500,421868790,17450,17450,17450,17450,5
20240807,131400,421781540,17450,17450,17450,17450,0
20240807,131300,421781540,17450,17450,17450,17450,0
20240807,131200,421781540,17450,17450,17450,17450,0
20240807,131100,421781540,17450,17450,17450,17450,0
20240807,131000,421781540,17450,17450,17450,17450,0
20240807,130900,421781540,17450,17450,17450,17450,0
20240807,130800,421781540,17450,17450,17450,17450,29
20240807,130700,421275490,17450,17450,17450,17450,0
20240807,130600,421275490,17450,17450,17450,17450,0
20240807,130500,421275490,17450,17450,17450,17450,0
20240807,130400,421275490,17450,17450,17450,17450,0
20240807,130300,421275490,17450,17460,17460,17450,36
20240807,130200,420646980,17450,17450,17450,17450,0
20240807,130100,420646980,17450,17450,17450,17450,3
20240807,130000,420594630,17450,17450,17450,17450,15
20240807,125900,420332880,17470,17470,17470,17470,1
20240807,125800,420315410,17450,17450,17450,17450,0
20240807,125700,420315410,17450,17450,17450,17450,0
20240807,125600,420315410,17450,17450,17450,17450,0
20240807,125500,420315410,17450,17450,17470,17450,8
20240807,125400,420175790,17450,17470,17470,17450,10
20240807,125300,420001270,17450,17450,17450,17450,16
20240807,125200,419722070,17470,17470,17470,17470,1
20240807,125100,419704600,17450,17450,17450,17450,0
20240807,125000,419704600,17450,17460,17460,17450,1348
20240807,124900,396172690,17460,17470,17470,17460,236
20240807,124800,392050120,17490,17490,17490,17490,1
20240807,124700,392032630,17470,17470,17470,17470,0
20240807,124600,392032630,17470,17480,17480,17470,47
20240807,124500,391211090,17480,17500,17500,17480,3
20240807,124400,391158630,17480,17480,17480,17480,0
20240807,124300,391158630,17480,17490,17500,17480,16
20240807,124200,390878810,17490,17490,17490,17490,1
20240807,124100,390861320,17480,17480,17500,17480,20
20240807,124000,390511700,17480,17480,17480,17480,0
20240807,123900,390511700,17480,17480,17480,17480,0
20240807,123800,390511700,17480,17500,17500,17480,4
20240807,123700,390441760,17480,17480,17480,17480,0
20240807,123600,390441760,17480,17480,17480,17480,1
20240807,123500,390424280,17500,17500,17500,17500,0
20240807,123400,390424280,17500,17500,17500,17500,1
20240807,123300,390406780,17500,17500,17500,17500,0
20240807,123200,390406780,17500,17500,17500,17500,0
20240807,123100,390406780,17500,17490,17500,17480,28
20240807,123000,389917090,17490,17490,17500,17490,15
20240807,122900,389654730,17490,17490,17490,17490,22
20240807,122800,389269950,17500,17500,17500,17500,0
20240807,122700,389269950,17500,17500,17500,17500,1
20240807,122600,389252450,17490,17490,17490,17490,1
20240807,122500,389234960,17490,17490,17490,17490,0
20240807,122400,389234960,17490,17500,17500,17490,9
20240807,122300,389077520,17490,17490,17490,17490,2
20240807,122200,389042540,17490,17490,17490,17490,0
20240807,122100,389042540,17490,17500,17500,17490,18
20240807,122000,388727660,17480,17500,17500,17480,8
20240807,121900,388587800,17480,17480,17480,17480,36
20240807,121800,387958520,17500,17500,17500,17500,0
20240807,121700,387958520,17500,17500,17500,17500,1
20240807,121600,387941020,17480,17480,17480,17480,104
20240807,121500,386123100,17480,17500,17500,17480,587
20240807,121400,375852680,17520,17520,17520,17520,0
20240807,121300,375852680,17520,17520,17520,17520,1
20240807,121200,375835160,17500,17500,17500,17500,21
20240807,121100,375467660,17520,17520,17520,17520,0
20240807,121000,375467660,17520,17500,17520,17500,6
20240807,120900,375362640,17500,17520,17530,17500,20
20240807,120800,375012140,17500,17500,17500,17500,0
20240807,120700,375012140,17500,17500,17500,17500,0
20240807,120600,375012140,17500,17520,17520,17500,2
20240807,120500,374977120,17500,17510,17510,17500,27
20240807,120400,374504520,17500,17520,17530,17500,146
20240807,120300,371945750,17520,17510,17520,17490,3
20240807,120200,371893230,17490,17510,17510,17490,6
20240807,120100,371788210,17490,17490,17490,17490,3
20240807,120000,371735740,17490,17520,17520,17490,62
20240807,115900,370650110,17530,17520,17530,17520,2
20240807,115800,370615060,17520,17500,17520,17500,8
20240807,115700,370475010,17480,17460,17480,17460,70
20240807,115600,369252100,17480,17460,17480,17460,15
20240807,115500,368990180,17460,17470,17470,17460,73
20240807,115400,367714980,17470,17470,17470,17470,0
20240807,115300,367714980,17470,17480,17480,17470,7
20240807,115200,367592630,17480,17470,17480,17470,7
20240807,115100,367470320,17480,17480,17480,17480,0
20240807,115000,367470320,17480,17480,17480,17480,1
20240807,114900,367452840,17480,17480,17480,17480,1
20240807,114800,367435360,17480,17480,17480,17480,0
20240807,114700,367435360,17480,17480,17480,17480,0
20240807,114600,367435360,17480,17480,17480,17480,0
20240807,114500,367435360,17480,17480,17480,17480,2
20240807,114400,367400400,17460,17460,17460,17460,22
20240807,114300,367016280,17460,17460,17460,17460,0
20240807,114200,367016280,17460,17460,17460,17460,2
20240807,114100,366981360,17460,17460,17480,17460,291
20240807,114000,361900480,17460,17500,17500,17460,487
20240807,113900,353390770,17510,17500,17510,17500,2
20240807,113800,353355760,17500,17500,17520,17500,3
20240807,113700,353303240,17500,17500,17500,17500,0
20240807,113600,353303240,17500,17500,17500,17500,1
20240807,113500,353285740,17490,17490,17490,17490,0
20240807,113400,353285740,17490,17490,17500,17490,24
20240807,113300,352865970,17490,17490,17490,17490,0
20240807,113200,352865970,17490,17490,17490,17490,0
20240807,113100,352865970,17490,17490,17490,17490,1
20240807,113000,352848480,17480,17480,17480,17480,0
20240807,112900,352848480,17480,17460,17480,17460,14
20240807,112800,352604020,17500,17510,17510,17470,293
20240807,112700,347477760,17520,17520,17520,17520,1
20240807,112600,347460240,17520,17510,17520,17510,2
20240807,112500,347425210,17500,17500,17500,17500,0
20240807,112400,347425210,17500,17510,17510,17500,9
20240807,112300,347267650,17510,17520,17520,17510,6
20240807,112200,347162570,17510,17500,17520,17500,3
20240807,112100,347110040,17510,17510,17510,17480,27
20240807,112000,346637640,17520,17490,17520,17480,11
20240807,111900,346445170,17500,17490,17500,17490,2
20240807,111800,346410180,17460,17480,17480,17460,2
20240807,111700,346375240,17480,17480,17480,17480,1
20240807,111600,346357760,17460,17460,17460,17460,0
20240807,111500,346357760,17460,17460,17460,17460,0
20240807,111400,346357760,17460,17460,17460,17460,7
20240807,111300,346235540,17460,17460,17480,17460,52
20240807,111200,345327600,17460,17470,17470,17460,235
20240807,111100,341223110,17470,17470,17470,17470,0
20240807,111000,341223110,17470,17490,17490,17470,2
20240807,110900,341188150,17470,17470,17470,17470,244
20240807,110800,336925470,17470,17470,17470,17470,14
20240807,110700,336680890,17480,17490,17490,17480,22
20240807,110600,336296270,17490,17480,17490,17460,39
20240807,110500,335614230,17480,17460,17480,17460,111
20240807,110400,333674850,17460,17480,17480,17460,187
20240807,110300,330406670,17460,17510,17510,17460,969
20240807,110200,313455060,17510,17510,17510,17510,1
20240807,110100,313437550,17510,17540,17540,17510,436
20240807,110000,305793450,17540,17540,17540,17540,1
20240807,105900,305775910,17540,17530,17540,17530,16
20240807,105800,305495390,17510,17530,17530,17510,2
20240807,105700,305460350,17530,17530,17530,17530,0
20240807,105600,305460350,17530,17560,17560,17530,61
20240807,105500,304390110,17550,17550,17550,17550,1
20240807,105400,304372560,17550,17550,17550,17550,0
20240807,105300,304372560,17550,17550,17550,17530,11
20240807,105200,304179620,17550,17540,17550,17530,61
20240807,105100,303109460,17530,17530,17530,17530,26
20240807,105000,302653680,17530,17530,17540,17530,212
20240807,104900,298936750,17510,17530,17530,17510,2
20240807,104800,298901710,17510,17510,17520,17510,33
20240807,104700,298323830,17510,17510,17510,17510,0
20240807,104600,298323830,17510,17510,17510,17510,1
20240807,104500,298306320,17540,17540,17540,17540,1
20240807,104400,298288780,17540,17520,17540,17510,26
20240807,104300,297833240,17500,17500,17500,17500,0
20240807,104200,297833240,17500,17540,17540,17500,33
20240807,104100,297255140,17530,17540,17540,17530,178
20240807,104000,294133090,17530,17530,17530,17530,0
20240807,103900,294133090,17530,17540,17540,17530,38
20240807,103800,293466630,17530,17540,17540,17530,56
20240807,103700,292484550,17520,17520,17520,17520,6
20240807,103600,292379430,17520,17520,17520,17520,55
20240807,103500,291415830,17520,17520,17520,17520,1
20240807,103400,291398310,17510,17490,17510,17490,156
20240807,103300,288668290,17470,17470,17470,17470,1
20240807,103200,288650820,17460,17480,17490,17460,264
20240807,103100,284035290,17460,17470,17470,17460,35
20240807,103000,283423910,17460,17460,17460,17460,0
20240807,102900,283423910,17460,17460,17460,17460,4
20240807,102800,283354070,17450,17450,17450,17450,2
20240807,102700,283319170,17450,17450,17450,17450,1
20240807,102600,283301720,17430,17450,17460,17430,352
20240807,102500,277159790,17440,17440,17440,17440,1
20240807,102400,277142350,17440,17440,17440,17440,1
20240807,102300,277124910,17440,17420,17440,17420,21
20240807,102200,276759010,17420,17420,17420,17420,0
20240807,102100,276759010,17420,17410,17430,17410,3
20240807,102000,276706750,17420,17410,17420,17410,2
20240807,101900,276671920,17390,17390,17390,17390,0
20240807,101800,276671920,17390,17410,17420,17390,15
20240807,101700,276411020,17410,17400,17420,17400,87
20240807,101600,274897190,17380,17380,17380,17380,0
20240807,101500,274897190,17380,17400,17400,17380,4
20240807,101400,274827630,17370,17360,17390,17360,568
20240807,101300,264960830,17370,17410,17410,17370,1374
20240807,101200,241067770,17410,17420,17430,17410,177
20240807,101100,237983390,17420,17420,17420,17420,2
20240807,101000,237948550,17420,17410,17420,17410,19
20240807,100900,237617740,17420,17410,17420,17410,52
20240807,100800,236711910,17410,17410,17410,17410,0
20240807,100700,236711910,17410,17410,17410,17410,0
20240807,100600,236711910,17410,17400,17410,17400,2
20240807,100500,236677100,17400,17420,17420,17370,221
20240807,100400,232834190,17400,17400,17420,17400,34
20240807,100300,232242410,17400,17410,17410,17400,10
20240807,100200,232068390,17400,17400,17400,17400,0
20240807,100100,232068390,17400,17400,17400,17400,7
20240807,100000,231946590,17400,17400,17420,17400,13
20240807,095900,231720370,17400,17400,17400,17400,13
20240807,095800,231494170,17380,17380,17380,17380,2
20240807,095700,231459410,17360,17360,17360,17360,0
20240807,095600,231459410,17360,17410,17410,17360,97
20240807,095500,229774820,17370,17380,17400,17350,186
20240807,095400,226546050,17370,17380,17400,17350,1569
20240807,095300,199298710,17360,17360,17360,17360,0
20240807,095200,199298710,17360,17360,17380,17360,450
20240807,095100,191480090,17360,17430,17430,17360,2776
20240807,095000,143203960,17430,17450,17460,17430,148
20240807,094900,140622680,17460,17420,17460,17420,2
20240807,094800,140587800,17400,17390,17420,17370,160
20240807,094700,137803340,17390,17380,17390,17370,690
20240807,094600,125809460,17380,17430,17430,17370,1510
20240807,094500,99536540,17460,17430,17460,17430,4
20240807,094400,99466760,17440,17480,17480,17440,48
20240807,094300,98627790,17470,17450,17470,17420,47
20240807,094200,97808350,17460,17430,17460,17420,240
20240807,094100,93620070,17430,17430,17430,17430,0
20240807,094000,93620070,17430,17430,17430,17420,49
20240807,093900,92766400,17410,17440,17440,17410,62
20240807,093800,91685220,17440,17430,17440,17430,4
20240807,093700,91615480,17430,17420,17430,17410,7
20240807,093600,91493580,17410,17420,17440,17410,399
20240807,093500,84541540,17410,17440,17440,17410,103
20240807,093400,82747400,17430,17410,17440,17410,477
20240807,093300,74433990,17390,17390,17390,17390,2
20240807,093200,74399210,17380,17380,17400,17380,242
20240807,093100,70193230,17380,17400,17420,17380,109
20240807,093000,68295810,17400,17400,17400,17400,6
20240807,092900,68191410,17380,17380,17380,17380,5
20240807,092800,68104510,17380,17380,17380,17370,5
20240807,092700,68017620,17370,17370,17370,17370,39
20240807,092600,67340190,17370,17370,17370,17360,16
20240807,092500,67062280,17370,17370,17370,17360,168
20240807,092400,64145700,17370,17400,17410,17370,1062
20240807,092300,45697120,17390,17380,17400,17370,272
20240807,092200,40968760,17380,17390,17390,17380,51
20240807,092100,40081880,17400,17400,17420,17400,104
20240807,092000,38272260,17370,17370,17370,17370,0
20240807,091900,38272260,17370,17370,17370,17370,0
20240807,091800,38272260,17370,17370,17370,17370,0
20240807,091700,38272260,17370,17380,17400,17370,399
20240807,091600,31337250,17370,17370,17370,17370,32
20240807,091500,30781410,17370,17370,17370,17370,0
20240807,091400,30781410,17370,17360,17370,17360,3
20240807,091300,30729320,17360,17360,17360,17360,14
20240807,091200,30486280,17370,17360,17370,17350,98
20240807,091100,28784370,17350,17400,17400,17350,55
20240807,091000,27827610,17400,17400,17400,17400,1
20240807,090900,27810210,17350,17410,17440,17350,174
20240807,090800,24782130,17410,17470,17470,17410,146
20240807,090700,22238770,17550,17550,17550,17550,1
20240807,090600,22221220,17390,17390,17390,17390,0
20240807,090500,22221220,17390,17310,17390,17310,522
20240807,090400,13155800,17310,17310,17310,17310,0
20240807,090300,13155800,17310,17310,17310,17310,3
20240807,090200,13103870,17310,17310,17310,17310,2
20240807,090100,13069250,17310,17310,17310,17310,1
20240807,090000,13051940,17310,17300,17310,17200,755