KissMeData/023590/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,190600,324094230,17640,17640,17640,17640,1064
20240813,190500,324094230,17640,17640,17640,17640,0
20240813,190400,324094230,17640,17640,17640,17640,0
20240813,190300,324094230,17640,17640,17640,17640,0
20240813,190200,324094230,17640,17640,17640,17640,0
20240813,190100,324094230,17640,17640,17640,17640,0
20240813,190000,324094230,17640,17640,17640,17640,0
20240813,185900,324094230,17640,17640,17640,17640,0
20240813,185800,324094230,17640,17640,17640,17640,0
20240813,185700,324094230,17640,17640,17640,17640,0
20240813,185600,324094230,17640,17640,17640,17640,0
20240813,185500,324094230,17640,17640,17640,17640,0
20240813,185400,324094230,17640,17640,17640,17640,0
20240813,185300,324094230,17640,17640,17640,17640,0
20240813,185200,324094230,17640,17640,17640,17640,0
20240813,185100,324094230,17640,17640,17640,17640,0
20240813,185000,324094230,17640,17640,17640,17640,0
20240813,184900,324094230,17640,17640,17640,17640,0
20240813,184800,324094230,17640,17640,17640,17640,0
20240813,184700,324094230,17640,17640,17640,17640,0
20240813,184600,324094230,17640,17640,17640,17640,0
20240813,184500,324094230,17640,17640,17640,17640,0
20240813,184400,324094230,17640,17640,17640,17640,0
20240813,184300,324094230,17640,17640,17640,17640,0
20240813,184200,324094230,17640,17640,17640,17640,0
20240813,184100,324094230,17640,17640,17640,17640,0
20240813,184000,324094230,17640,17640,17640,17640,0
20240813,183900,324094230,17640,17640,17640,17640,0
20240813,183800,324094230,17640,17640,17640,17640,0
20240813,183700,324094230,17640,17640,17640,17640,0
20240813,183600,324094230,17640,17640,17640,17640,1064
20240813,183500,324094230,17640,17640,17640,17640,0
20240813,183400,324094230,17640,17640,17640,17640,0
20240813,183300,324094230,17640,17640,17640,17640,0
20240813,183200,324094230,17640,17640,17640,17640,0
20240813,183100,324094230,17640,17640,17640,17640,0
20240813,183000,324094230,17640,17640,17640,17640,0
20240813,182900,324094230,17640,17640,17640,17640,0
20240813,182800,324094230,17640,17640,17640,17640,0
20240813,182700,324094230,17640,17640,17640,17640,0
20240813,182600,324094230,17640,17640,17640,17640,0
20240813,182500,324094230,17640,17640,17640,17640,0
20240813,182400,324094230,17640,17640,17640,17640,0
20240813,182300,324094230,17640,17640,17640,17640,0
20240813,182200,324094230,17640,17640,17640,17640,0
20240813,182100,324094230,17640,17640,17640,17640,0
20240813,182000,324094230,17640,17640,17640,17640,0
20240813,181900,324094230,17640,17640,17640,17640,0
20240813,181800,324094230,17640,17640,17640,17640,0
20240813,181700,324094230,17640,17640,17640,17640,0
20240813,181600,324094230,17640,17640,17640,17640,0
20240813,181500,324094230,17640,17640,17640,17640,0
20240813,181400,324094230,17640,17640,17640,17640,0
20240813,181300,324094230,17640,17640,17640,17640,0
20240813,181200,324094230,17640,17640,17640,17640,0
20240813,181100,324094230,17640,17640,17640,17640,0
20240813,181000,324094230,17640,17640,17640,17640,0
20240813,180900,324094230,17640,17640,17640,17640,0
20240813,180800,324094230,17640,17640,17640,17640,0
20240813,180700,324094230,17640,17640,17640,17640,0
20240813,180600,324094230,17640,17640,17640,17640,1064
20240813,180500,324094230,17640,17640,17640,17640,0
20240813,180400,324094230,17640,17640,17640,17640,0
20240813,180300,324094230,17640,17640,17640,17640,0
20240813,180200,324094230,17640,17640,17640,17640,0
20240813,180100,324094230,17640,17640,17640,17640,0
20240813,180000,324094230,17640,17640,17640,17640,0
20240813,175900,324094230,17640,17640,17640,17640,0
20240813,175800,324094230,17640,17640,17640,17640,0
20240813,175700,324094230,17640,17640,17640,17640,0
20240813,175600,324094230,17640,17640,17640,17640,0
20240813,175500,324094230,17640,17640,17640,17640,0
20240813,175400,324094230,17640,17640,17640,17640,0
20240813,175300,324094230,17640,17640,17640,17640,0
20240813,175200,324094230,17640,17640,17640,17640,0
20240813,175100,324094230,17640,17640,17640,17640,0
20240813,175000,324094230,17640,17640,17640,17640,0
20240813,174900,324094230,17640,17640,17640,17640,0
20240813,174800,324094230,17640,17640,17640,17640,0
20240813,174700,324094230,17640,17640,17640,17640,0
20240813,174600,324094230,17640,17640,17640,17640,0
20240813,174500,324094230,17640,17640,17640,17640,0
20240813,174400,324094230,17640,17640,17640,17640,0
20240813,174300,324094230,17640,17640,17640,17640,0
20240813,174200,324094230,17640,17640,17640,17640,0
20240813,174100,324094230,17640,17640,17640,17640,0
20240813,174000,324094230,17640,17640,17640,17640,0
20240813,173900,324094230,17640,17640,17640,17640,0
20240813,173800,324094230,17640,17640,17640,17640,0
20240813,173700,324094230,17640,17640,17640,17640,0
20240813,173600,324094230,17640,17640,17640,17640,1064
20240813,173500,324094230,17640,17640,17640,17640,0
20240813,173400,324094230,17640,17640,17640,17640,0
20240813,173300,324094230,17640,17640,17640,17640,0
20240813,173200,324094230,17640,17640,17640,17640,0
20240813,173100,324094230,17640,17640,17640,17640,0
20240813,173000,324094230,17640,17640,17640,17640,0
20240813,172900,324094230,17640,17640,17640,17640,0
20240813,172800,324094230,17640,17640,17640,17640,0
20240813,172700,324094230,17640,17640,17640,17640,0
20240813,172600,324094230,17640,17640,17640,17640,0
20240813,172500,324094230,17640,17640,17640,17640,0
20240813,172400,324094230,17640,17640,17640,17640,0
20240813,172300,324094230,17640,17640,17640,17640,0
20240813,172200,324094230,17640,17640,17640,17640,0
20240813,172100,324094230,17640,17640,17640,17640,0
20240813,172000,324094230,17640,17640,17640,17640,0
20240813,171900,324094230,17640,17640,17640,17640,0
20240813,171800,324094230,17640,17640,17640,17640,0
20240813,171700,324094230,17640,17640,17640,17640,0
20240813,171600,324094230,17640,17640,17640,17640,0
20240813,171500,324094230,17640,17640,17640,17640,0
20240813,171400,324094230,17640,17640,17640,17640,0
20240813,171300,324094230,17640,17640,17640,17640,0
20240813,171200,324094230,17640,17640,17640,17640,0
20240813,171100,324094230,17640,17640,17640,17640,0
20240813,171000,324094230,17640,17640,17640,17640,0
20240813,170900,324094230,17640,17640,17640,17640,0
20240813,170800,324094230,17640,17640,17640,17640,0
20240813,170700,324094230,17640,17640,17640,17640,0
20240813,170600,324094230,17640,17640,17640,17640,1064
20240813,170500,324094230,17640,17640,17640,17640,0
20240813,170400,324094230,17640,17640,17640,17640,0
20240813,170300,324094230,17640,17640,17640,17640,0
20240813,170200,324094230,17640,17640,17640,17640,0
20240813,170100,324094230,17640,17640,17640,17640,0
20240813,170000,324094230,17640,17640,17640,17640,0
20240813,165900,324094230,17640,17640,17640,17640,0
20240813,165800,324094230,17640,17640,17640,17640,0
20240813,165700,324094230,17640,17640,17640,17640,0
20240813,165600,324094230,17640,17640,17640,17640,0
20240813,165500,324094230,17640,17640,17640,17640,0
20240813,165400,324094230,17640,17640,17640,17640,0
20240813,165300,324094230,17640,17640,17640,17640,0
20240813,165200,324094230,17640,17640,17640,17640,0
20240813,165100,324094230,17640,17640,17640,17640,0
20240813,165000,324094230,17640,17640,17640,17640,0
20240813,164900,324094230,17640,17640,17640,17640,0
20240813,164800,324094230,17640,17640,17640,17640,0
20240813,164700,324094230,17640,17640,17640,17640,0
20240813,164600,324094230,17640,17640,17640,17640,0
20240813,164500,324094230,17640,17640,17640,17640,0
20240813,164400,324094230,17640,17640,17640,17640,0
20240813,164300,324094230,17640,17640,17640,17640,0
20240813,164200,324094230,17640,17640,17640,17640,0
20240813,164100,324094230,17640,17640,17640,17640,0
20240813,164000,324094230,17640,17640,17640,17640,0
20240813,163900,324094230,17640,17640,17640,17640,0
20240813,163800,324094230,17640,17640,17640,17640,0
20240813,163700,324094230,17640,17640,17640,17640,0
20240813,163600,324094230,17640,17640,17640,17640,1064
20240813,163500,324094230,17640,17640,17640,17640,0
20240813,163400,324094230,17640,17640,17640,17640,0
20240813,163300,324094230,17640,17640,17640,17640,0
20240813,163200,324094230,17640,17640,17640,17640,0
20240813,163100,324094230,17640,17640,17640,17640,0
20240813,163000,324094230,17640,17640,17640,17640,0
20240813,162900,324094230,17640,17640,17640,17640,0
20240813,162800,324094230,17640,17640,17640,17640,0
20240813,162700,324094230,17640,17640,17640,17640,0
20240813,162600,324094230,17640,17640,17640,17640,0
20240813,162500,324094230,17640,17640,17640,17640,0
20240813,162400,324094230,17640,17640,17640,17640,0
20240813,162300,324094230,17640,17640,17640,17640,0
20240813,162200,324094230,17640,17640,17640,17640,0
20240813,162100,324094230,17640,17640,17640,17640,0
20240813,162000,324094230,17640,17640,17640,17640,0
20240813,161900,324094230,17640,17640,17640,17640,0
20240813,161800,324094230,17640,17640,17640,17640,0
20240813,161700,324094230,17640,17640,17640,17640,0
20240813,161600,324094230,17640,17640,17640,17640,0
20240813,161500,324094230,17640,17640,17640,17640,0
20240813,161400,324094230,17640,17640,17640,17640,0
20240813,161300,324094230,17640,17640,17640,17640,0
20240813,161200,324094230,17640,17640,17640,17640,0
20240813,161100,324094230,17640,17640,17640,17640,0
20240813,161000,324094230,17640,17640,17640,17640,0
20240813,160900,324094230,17640,17640,17640,17640,0
20240813,160800,324094230,17640,17640,17640,17640,0
20240813,160700,324094230,17640,17640,17640,17640,0
20240813,160600,324094230,17640,17640,17640,17640,1064
20240813,160500,324094230,17640,17640,17640,17640,0
20240813,160400,324094230,17640,17640,17640,17640,0
20240813,160300,324094230,17640,17640,17640,17640,0
20240813,160200,324094230,17640,17640,17640,17640,0
20240813,160100,324094230,17640,17640,17640,17640,0
20240813,160000,324094230,17640,17640,17640,17640,0
20240813,155900,324094230,17640,17640,17640,17640,0
20240813,155800,324094230,17640,17640,17640,17640,0
20240813,155700,324094230,17640,17640,17640,17640,0
20240813,155600,324094230,17640,17640,17640,17640,0
20240813,155500,324094230,17640,17640,17640,17640,0
20240813,155400,324094230,17640,17640,17640,17640,0
20240813,155300,324094230,17640,17640,17640,17640,0
20240813,155200,324094230,17640,17640,17640,17640,0
20240813,155100,324094230,17640,17640,17640,17640,0
20240813,155000,324094230,17640,17640,17640,17640,0
20240813,154900,324094230,17640,17640,17640,17640,0
20240813,154800,324094230,17640,17640,17640,17640,0
20240813,154700,324094230,17640,17640,17640,17640,0
20240813,154600,324094230,17640,17640,17640,17640,0
20240813,154500,324094230,17640,17640,17640,17640,0
20240813,154400,324094230,17640,17640,17640,17640,0
20240813,154300,324094230,17640,17640,17640,17640,0
20240813,154200,324094230,17640,17640,17640,17640,0
20240813,154100,324094230,17640,17640,17640,17640,0
20240813,154000,324094230,17640,17640,17640,17640,0
20240813,153900,324094230,17640,17640,17640,17640,0
20240813,153800,324094230,17640,17640,17640,17640,0
20240813,153700,324094230,17640,17640,17640,17640,0
20240813,153600,324094230,17640,17640,17640,17640,1064
20240813,153500,324094230,17640,17640,17640,17640,0
20240813,153400,324094230,17640,17640,17640,17640,0
20240813,153300,324094230,17640,17640,17640,17640,0
20240813,153200,324094230,17640,17640,17640,17640,0
20240813,153100,324094230,17640,17640,17640,17640,0
20240813,153000,324094230,17640,17640,17640,17640,1064
20240813,152900,305325270,17600,17600,17600,17600,0
20240813,152800,305325270,17600,17600,17600,17600,0
20240813,152700,305325270,17600,17600,17600,17600,0
20240813,152600,305325270,17600,17600,17600,17600,0
20240813,152500,305325270,17600,17600,17600,17600,0
20240813,152400,305325270,17600,17600,17600,17600,0
20240813,152300,305325270,17600,17600,17600,17600,0
20240813,152200,305325270,17600,17600,17600,17600,0
20240813,152100,305325270,17600,17600,17600,17600,0
20240813,152000,305325270,17600,17600,17600,17600,0
20240813,151900,305325270,17600,17600,17600,17600,31
20240813,151800,304779670,17600,17600,17600,17580,553
20240813,151700,295056040,17600,17590,17600,17590,92
20240813,151600,293436910,17590,17590,17590,17580,59
20240813,151500,292399660,17590,17590,17590,17590,5
20240813,151400,292311710,17590,17590,17590,17590,6
20240813,151300,292206170,17590,17590,17590,17590,4
20240813,151200,292135810,17590,17590,17590,17590,0
20240813,151100,292135810,17590,17600,17600,17590,74
20240813,151000,290834090,17580,17590,17590,17580,203
20240813,150900,287265320,17600,17590,17600,17590,35
20240813,150800,286649660,17590,17590,17590,17590,16
20240813,150700,286368220,17580,17580,17580,17580,103
20240813,150600,284557480,17570,17570,17570,17570,2
20240813,150500,284522340,17560,17560,17560,17560,132
20240813,150400,282204420,17580,17580,17580,17570,52
20240813,150300,281290690,17590,17590,17590,17590,2
20240813,150200,281255510,17590,17590,17590,17590,0
20240813,150100,281255510,17590,17590,17590,17590,6
20240813,150000,281149970,17590,17590,17590,17590,1
20240813,145900,281132380,17600,17590,17600,17590,8
20240813,145800,280991590,17590,17590,17600,17590,20
20240813,145700,280639610,17590,17590,17590,17590,50
20240813,145600,279760110,17590,17590,17590,17590,9
20240813,145500,279601800,17590,17590,17590,17590,23
20240813,145400,279197230,17590,17590,17590,17590,9
20240813,145300,279038920,17590,17590,17590,17590,16
20240813,145200,278757480,17590,17590,17590,17590,15
20240813,145100,278493630,17590,17590,17590,17590,18
20240813,145000,278177010,17590,17590,17590,17590,14
20240813,144900,277930750,17590,17590,17590,17590,23
20240813,144800,277526180,17590,17590,17590,17590,10
20240813,144700,277350280,17590,17580,17590,17580,27
20240813,144600,276875610,17580,17580,17580,17580,8
20240813,144500,276734970,17580,17580,17580,17570,17
20240813,144400,276436120,17580,17580,17580,17580,8
20240813,144300,276295480,17580,17580,17580,17580,21
20240813,144200,275926300,17580,17580,17580,17580,14
20240813,144100,275680180,17580,17580,17580,17580,17
20240813,144000,275381320,17580,17570,17580,17560,50
20240813,143900,274502850,17570,17560,17570,17560,55
20240813,143800,273536980,17560,17560,17560,17560,2
20240813,143700,273501860,17560,17560,17560,17550,73
20240813,143600,272220130,17560,17560,17570,17540,756
20240813,143500,258940330,17560,17560,17560,17560,0
20240813,143400,258940330,17560,17560,17560,17560,1
20240813,143300,258922770,17560,17560,17560,17560,7
20240813,143200,258799850,17560,17560,17560,17560,0
20240813,143100,258799850,17560,17560,17560,17560,1
20240813,143000,258782290,17570,17570,17570,17570,6
20240813,142900,258676870,17570,17570,17570,17570,11
20240813,142800,258483600,17570,17570,17570,17570,10
20240813,142700,258307900,17570,17570,17570,17570,0
20240813,142600,258307900,17570,17560,17570,17560,38
20240813,142500,257640550,17560,17560,17560,17560,1
20240813,142400,257622990,17560,17560,17560,17560,0
20240813,142300,257622990,17560,17550,17560,17550,35
20240813,142200,257008400,17560,17550,17560,17550,2
20240813,142100,256973290,17550,17550,17550,17550,0
20240813,142000,256973290,17550,17530,17550,17530,38
20240813,141900,256306530,17540,17540,17540,17540,9
20240813,141800,256148670,17540,17540,17540,17540,0
20240813,141700,256148670,17540,17550,17560,17540,55
20240813,141600,255183810,17540,17540,17540,17540,0
20240813,141500,255183810,17540,17540,17540,17540,0
20240813,141400,255183810,17540,17560,17570,17540,17
20240813,141300,254885380,17560,17560,17560,17560,0
20240813,141200,254885380,17560,17560,17560,17540,19
20240813,141100,254551960,17550,17550,17550,17550,27
20240813,141000,254078110,17540,17540,17540,17540,0
20240813,140900,254078110,17540,17540,17540,17540,0
20240813,140800,254078110,17540,17540,17540,17540,6
20240813,140700,253972870,17550,17540,17550,17540,63
20240813,140600,252867790,17540,17540,17540,17540,0
20240813,140500,252867790,17540,17540,17540,17540,0
20240813,140400,252867790,17540,17540,17540,17540,21
20240813,140300,252499450,17530,17530,17530,17520,107
20240813,140200,250623810,17550,17550,17550,17550,0
20240813,140100,250623810,17550,17550,17550,17550,6
20240813,140000,250518510,17550,17530,17550,17530,311
20240813,135900,245062520,17530,17530,17530,17530,0
20240813,135800,245062520,17530,17540,17540,17530,16
20240813,135700,244781980,17540,17540,17540,17540,23
20240813,135600,244378560,17540,17550,17550,17540,28
20240813,135500,243887390,17550,17540,17550,17530,55
20240813,135400,242922590,17540,17540,17540,17540,15
20240813,135300,242659490,17540,17550,17550,17540,11
20240813,135200,242466540,17550,17540,17550,17540,12
20240813,135100,242256050,17550,17540,17550,17540,20
20240813,135000,241905190,17540,17540,17540,17540,0
20240813,134900,241905190,17540,17540,17540,17540,10
20240813,134800,241729790,17550,17550,17550,17540,119
20240813,134700,239641630,17540,17540,17540,17540,10
20240813,134600,239466230,17540,17540,17540,17540,11
20240813,134500,239273290,17550,17550,17550,17550,7
20240813,134400,239150440,17540,17540,17540,17540,14
20240813,134300,238904880,17540,17550,17550,17540,12
20240813,134200,238694380,17550,17550,17550,17540,18
20240813,134100,238378590,17540,17540,17550,17540,71
20240813,134000,237132690,17540,17540,17540,17540,0
20240813,133900,237132690,17540,17540,17540,17540,19
20240813,133800,236799430,17520,17520,17520,17520,11
20240813,133700,236606710,17530,17520,17530,17520,55
20240813,133600,235642660,17530,17530,17530,17530,57
20240813,133500,234643450,17520,17520,17520,17520,11
20240813,133400,234450730,17520,17520,17520,17520,10
20240813,133300,234275530,17530,17530,17530,17530,2
20240813,133200,234240470,17540,17520,17540,17520,18
20240813,133100,233924980,17520,17520,17520,17520,79
20240813,133000,232540900,17520,17520,17520,17520,10
20240813,132900,232365700,17540,17520,17540,17520,22
20240813,132800,231980140,17540,17520,17540,17520,43
20240813,132700,231226120,17530,17520,17530,17520,11
20240813,132600,231033390,17540,17540,17540,17540,6
20240813,132500,230928150,17520,17520,17520,17520,12
20240813,132400,230717910,17520,17520,17520,17520,10
20240813,132300,230542710,17540,17520,17540,17520,16
20240813,132200,230262270,17520,17520,17530,17520,21
20240813,132100,229894340,17520,17520,17520,17520,0
20240813,132000,229894340,17520,17520,17540,17520,18
20240813,131900,229578840,17520,17520,17520,17520,11
20240813,131800,229386120,17520,17520,17520,17520,10
20240813,131700,229210920,17540,17520,17540,17520,16
20240813,131600,228930480,17520,17520,17520,17520,0
20240813,131500,228930480,17520,17520,17520,17520,20
20240813,131400,228580080,17520,17520,17520,17520,10
20240813,131300,228404880,17540,17520,17540,17520,17
20240813,131200,228106920,17540,17520,17540,17520,43
20240813,131100,227352880,17520,17520,17520,17520,10
20240813,131000,227177680,17540,17520,17540,17520,16
20240813,130900,226897240,17520,17530,17530,17520,41
20240813,130800,226178550,17530,17530,17530,17530,10
20240813,130700,226003250,17520,17540,17540,17520,16
20240813,130600,225722810,17520,17540,17540,17520,35
20240813,130500,225109110,17520,17520,17520,17520,11
20240813,130400,224916390,17540,17520,17540,17520,17
20240813,130300,224618410,17520,17520,17530,17520,75
20240813,130200,223304360,17520,17520,17520,17520,0
20240813,130100,223304360,17520,17540,17540,17520,18
20240813,130000,222988860,17520,17520,17520,17520,10
20240813,125900,222813660,17520,17520,17520,17520,11
20240813,125800,222620940,17520,17540,17540,17520,23
20240813,125700,222217860,17520,17520,17520,17520,0
20240813,125600,222217860,17520,17520,17520,17520,13
20240813,125500,221990100,17540,17540,17540,17520,20
20240813,125400,221639500,17540,17520,17540,17520,16
20240813,125300,221359060,17520,17520,17520,17520,11
20240813,125200,221166340,17520,17530,17530,17520,89
20240813,125100,219606890,17530,17550,17550,17530,17
20240813,125000,219308740,17530,17530,17550,17530,170
20240813,124900,216326720,17510,17520,17520,17510,153
20240813,124800,213646330,17520,17520,17520,17520,6
20240813,124700,213541210,17500,17500,17500,17500,10
20240813,124600,213366210,17500,17500,17510,17500,27
20240813,124500,212893640,17500,17510,17510,17500,51
20240813,124400,212000730,17500,17500,17500,17500,10
20240813,124300,211825730,17500,17510,17510,17500,21
20240813,124200,211458070,17500,17510,17510,17500,17
20240813,124100,211160510,17500,17500,17500,17500,10
20240813,124000,210985510,17500,17500,17500,17500,10
20240813,123900,210810510,17500,17500,17510,17500,47
20240813,123800,209987710,17510,17510,17510,17510,6
20240813,123700,209882650,17500,17500,17500,17500,10
20240813,123600,209707650,17500,17500,17500,17500,11
20240813,123500,209515150,17510,17500,17510,17500,16
20240813,123400,209235090,17500,17500,17500,17500,14
20240813,123300,208990090,17500,17500,17500,17500,0
20240813,123200,208990090,17500,17510,17520,17500,74
20240813,123100,207694400,17500,17500,17500,17500,10
20240813,123000,207519400,17500,17500,17500,17500,15
20240813,122900,207256900,17510,17500,17510,17500,16
20240813,122800,206976840,17500,17500,17500,17500,0
20240813,122700,206976840,17500,17500,17500,17500,10
20240813,122600,206801840,17490,17510,17510,17490,21
20240813,122500,206434430,17490,17490,17490,17490,10
20240813,122400,206259530,17490,17490,17490,17490,0
20240813,122300,206259530,17490,17510,17510,17490,17
20240813,122200,205962060,17500,17490,17500,17490,29
20240813,122100,205454680,17500,17490,17500,17490,38
20240813,122000,204789780,17490,17490,17490,17490,16
20240813,121900,204509940,17500,17490,17500,17490,14
20240813,121800,204265020,17490,17490,17490,17490,10
20240813,121700,204090120,17490,17490,17490,17490,10
20240813,121600,203915220,17500,17490,17500,17490,20
20240813,121500,203565360,17490,17490,17490,17490,10
20240813,121400,203390460,17500,17500,17500,17500,1
20240813,121300,203372960,17490,17500,17500,17490,22
20240813,121200,202988120,17490,17490,17490,17490,10
20240813,121100,202813220,17490,17490,17490,17490,10
20240813,121000,202638320,17500,17490,17500,17490,32
20240813,120900,202078480,17490,17490,17490,17490,0
20240813,120800,202078480,17490,17490,17490,17490,20
20240813,120700,201728680,17490,17500,17500,17490,16
20240813,120600,201448780,17490,17490,17490,17490,11
20240813,120500,201256390,17500,17500,17500,17500,0
20240813,120400,201256390,17500,17500,17500,17490,115
20240813,120300,199243900,17490,17490,17490,17490,11
20240813,120200,199051510,17490,17490,17490,17490,10
20240813,120100,198876610,17500,17490,17500,17490,15
20240813,120000,198614210,17500,17500,17500,17500,57
20240813,115900,197616710,17490,17490,17490,17490,11
20240813,115800,197424320,17490,17500,17500,17490,19
20240813,115700,197092000,17500,17490,17500,17490,72
20240813,115600,195832110,17490,17490,17490,17490,261
20240813,115500,191267220,17490,17490,17490,17490,0
20240813,115400,191267220,17490,17500,17500,17490,17
20240813,115300,190969820,17490,17490,17490,17490,11
20240813,115200,190777430,17500,17510,17510,17500,470
20240813,115100,182552400,17510,17500,17510,17500,17
20240813,115000,182254830,17510,17510,17510,17510,1
20240813,114900,182237320,17500,17510,17510,17500,193
20240813,114800,178858140,17510,17520,17520,17510,25
20240813,114700,178420320,17510,17510,17510,17510,11
20240813,114600,178227710,17510,17510,17510,17510,10
20240813,114500,178052610,17520,17520,17520,17520,6
20240813,114400,177947490,17510,17510,17510,17510,40
20240813,114300,177247090,17500,17500,17500,17500,17
20240813,114200,176949590,17500,17500,17500,17500,10
20240813,114100,176774590,17520,17510,17520,17510,7
20240813,114000,176651960,17510,17510,17510,17510,10
20240813,113900,176476860,17510,17520,17520,17510,11
20240813,113800,176284240,17510,17500,17510,17500,11
20240813,113700,176091730,17510,17500,17510,17500,25
20240813,113600,175654090,17500,17500,17500,17500,0
20240813,113500,175654090,17500,17510,17510,17500,21
20240813,113400,175286530,17510,17510,17510,17510,3
20240813,113300,175234000,17510,17500,17510,17500,39
20240813,113200,174551220,17510,17500,17510,17500,88
20240813,113100,173011160,17500,17510,17510,17500,230
20240813,113000,168986140,17510,17510,17510,17500,24
20240813,112900,168566060,17500,17520,17520,17500,16
20240813,112800,168285940,17500,17510,17510,17500,48
20240813,112700,167445490,17500,17500,17500,17500,11
20240813,112600,167252990,17520,17520,17520,17520,6
20240813,112500,167147870,17500,17500,17500,17500,14
20240813,112400,166902870,17500,17500,17500,17500,11
20240813,112300,166710370,17510,17510,17510,17510,10
20240813,112200,166535270,17510,17510,17510,17510,10
20240813,112100,166360170,17500,17500,17500,17500,0
20240813,112000,166360170,17500,17500,17520,17500,47
20240813,111900,165537030,17520,17500,17520,17500,16
20240813,111800,165256910,17500,17510,17510,17500,171
20240813,111700,162264100,17500,17500,17500,17500,0
20240813,111600,162264100,17500,17510,17520,17500,23
20240813,111500,161861470,17500,17500,17500,17500,12
20240813,111400,161651470,17510,17510,17510,17510,10
20240813,111300,161476370,17520,17500,17520,17500,16
20240813,111200,161196250,17520,17520,17520,17520,0
20240813,111100,161196250,17520,17500,17520,17500,34
20240813,111000,160600770,17500,17520,17520,17500,58
20240813,110900,159584970,17500,17500,17500,17500,10
20240813,110800,159409970,17500,17500,17500,17500,11
20240813,110700,159217470,17520,17520,17520,17520,0
20240813,110600,159217470,17520,17500,17520,17500,16
20240813,110500,158937350,17500,17500,17500,17500,10
20240813,110400,158762350,17510,17510,17510,17500,28
20240813,110300,158272180,17510,17490,17510,17490,39
20240813,110200,157589690,17510,17510,17510,17510,0
20240813,110100,157589690,17510,17500,17510,17490,62
20240813,110000,156504710,17500,17500,17500,17500,10
20240813,105900,156329710,17510,17510,17510,17510,10
20240813,105800,156154610,17510,17510,17510,17510,213
20240813,105700,152424980,17520,17520,17520,17520,7
20240813,105600,152302340,17510,17510,17510,17510,121
20240813,105500,150183630,17520,17520,17520,17520,3
20240813,105400,150131070,17530,17510,17530,17510,27
20240813,105300,149657980,17530,17510,17530,17510,26
20240813,105200,149202320,17510,17510,17510,17510,10
20240813,105100,149027220,17520,17520,17520,17510,20
20240813,105000,148676930,17520,17520,17520,17520,1
20240813,104900,148659410,17530,17530,17530,17530,2
20240813,104800,148624350,17530,17530,17530,17530,0
20240813,104700,148624350,17530,17510,17530,17510,169
20240813,104600,145665060,17490,17500,17500,17490,13
20240813,104500,145437660,17500,17500,17500,17500,7
20240813,104400,145315160,17500,17490,17500,17480,18
20240813,104300,145000390,17480,17480,17480,17480,0
20240813,104200,145000390,17480,17490,17500,17480,56
20240813,104100,144021040,17500,17480,17500,17480,18
20240813,104000,143706280,17480,17480,17480,17480,10
20240813,103900,143531480,17480,17480,17480,17480,179
20240813,103800,140402560,17490,17490,17490,17490,40
20240813,103700,139702960,17490,17490,17490,17480,19
20240813,103600,139370760,17470,17470,17470,17470,10
20240813,103500,139196060,17480,17480,17480,17470,58
20240813,103400,138182380,17470,17470,17470,17470,0
20240813,103300,138182380,17470,17470,17470,17470,11
20240813,103200,137990210,17470,17480,17480,17470,44
20240813,103100,137221190,17470,17480,17480,17470,121
20240813,103000,135106700,17480,17490,17490,17480,337
20240813,102900,129215850,17480,17480,17480,17480,0
20240813,102800,129215850,17480,17500,17500,17480,54
20240813,102700,128271410,17480,17480,17480,17480,11
20240813,102600,128079130,17490,17500,17500,17490,55
20240813,102500,127117130,17510,17490,17510,17490,18
20240813,102400,126802170,17510,17500,17510,17500,36
20240813,102300,126172160,17480,17500,17500,17480,22
20240813,102200,125787360,17480,17510,17510,17480,21
20240813,102100,125419990,17500,17500,17500,17500,30
20240813,102000,124894990,17500,17490,17500,17480,127
20240813,101900,122673130,17500,17500,17500,17500,6
20240813,101800,122568130,17490,17490,17490,17490,10
20240813,101700,122393230,17480,17500,17500,17480,12
20240813,101600,122183450,17500,17490,17500,17480,125
20240813,101500,119996780,17480,17480,17480,17480,11
20240813,101400,119804500,17480,17480,17480,17480,111
20240813,101300,117864220,17480,17490,17490,17480,22
20240813,101200,117479540,17480,17500,17500,17480,125
20240813,101100,115293380,17490,17480,17500,17480,124
20240813,101000,113123730,17490,17490,17490,17490,4
20240813,100900,113053770,17480,17500,17500,17480,17
20240813,100800,112756470,17500,17480,17500,17480,12
20240813,100700,112546690,17480,17500,17500,17480,140
20240813,100600,110097130,17500,17480,17500,17480,16
20240813,100500,109817330,17480,17490,17490,17480,46
20240813,100400,109012850,17480,17490,17490,17480,31
20240813,100300,108470770,17480,17490,17500,17480,47
20240813,100200,107648740,17490,17490,17490,17490,4
20240813,100100,107578780,17490,17480,17490,17480,14
20240813,100000,107334030,17500,17480,17500,17480,14
20240813,095900,107089190,17480,17480,17480,17480,16
20240813,095800,106809510,17480,17480,17480,17480,11
20240813,095700,106617230,17500,17500,17500,17480,18
20240813,095600,106302430,17480,17480,17480,17480,10
20240813,095500,106127630,17480,17480,17480,17480,0
20240813,095400,106127630,17480,17480,17480,17480,11
20240813,095300,105935350,17500,17490,17500,17480,61
20240813,095200,104868450,17470,17470,17470,17470,11
20240813,095100,104676280,17470,17470,17490,17470,42
20240813,095000,103942020,17490,17490,17490,17490,6
20240813,094900,103837080,17470,17470,17470,17470,10
20240813,094800,103662380,17470,17490,17500,17470,45
20240813,094700,102875640,17490,17490,17490,17470,75
20240813,094600,101563990,17480,17480,17480,17480,0
20240813,094500,101563990,17480,17490,17490,17480,104
20240813,094400,99745070,17500,17480,17500,17470,216
20240813,094300,95969000,17480,17480,17480,17470,59
20240813,094200,94937730,17480,17480,17480,17470,112
20240813,094100,92980070,17480,17480,17480,17480,6
20240813,094000,92875190,17480,17470,17480,17470,286
20240813,093900,87878700,17460,17470,17470,17460,173
20240813,093800,84856700,17470,17480,17480,17470,12
20240813,093700,84646990,17470,17480,17480,17470,14
20240813,093600,84402330,17480,17480,17480,17480,2
20240813,093500,84367370,17480,17480,17480,17480,1
20240813,093400,84349890,17480,17470,17480,17470,461
20240813,093300,76295160,17470,17540,17540,17470,3285
20240813,093200,18757590,17550,17550,17550,17550,10
20240813,093100,18582090,17550,17550,17550,17540,17
20240813,093000,18283770,17550,17550,17550,17550,0
20240813,092900,18283770,17550,17550,17550,17550,0
20240813,092800,18283770,17550,17550,17550,17550,6
20240813,092700,18178470,17550,17550,17550,17550,42
20240813,092600,17441370,17550,17550,17550,17550,0
20240813,092500,17441370,17550,17550,17550,17550,7
20240813,092400,17318520,17540,17540,17540,17540,0
20240813,092300,17318520,17540,17550,17550,17540,25
20240813,092200,16879890,17540,17610,17610,17540,601
20240813,092100,6305080,17620,17620,17620,17620,11
20240813,092000,6111260,17630,17620,17630,17620,10
20240813,091900,5934980,17620,17620,17620,17620,7
20240813,091800,5811640,17610,17610,17610,17610,0
20240813,091700,5811640,17610,17610,17610,17610,0
20240813,091600,5811640,17610,17610,17610,17610,0
20240813,091500,5811640,17610,17610,17610,17610,5
20240813,091400,5723590,17610,17610,17620,17610,43
20240813,091300,4966050,17610,17610,17610,17610,2
20240813,091200,4930830,17610,17610,17610,17610,7
20240813,091100,4807560,17600,17600,17600,17600,0
20240813,091000,4807560,17600,17600,17600,17600,0
20240813,090900,4807560,17600,17600,17600,17600,1
20240813,090800,4789960,17600,17630,17630,17600,30
20240813,090700,4261910,17640,17640,17640,17630,3
20240813,090600,4209000,17630,17640,17640,17630,13
20240813,090500,3979790,17640,17640,17640,17640,7
20240813,090400,3856310,17640,17640,17640,17640,0
20240813,090300,3856310,17640,17640,17640,17640,6
20240813,090200,3750470,17640,17600,17640,17600,27
20240813,090100,3275230,17580,17600,17600,17580,137
20240813,090000,864290,17610,17640,17640,17610,49