KissMeData/272110/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,205300,555459190,17890,17890,17890,17890,175
20240812,205200,555459190,17890,17890,17890,17890,0
20240812,205100,555459190,17890,17890,17890,17890,0
20240812,205000,555459190,17890,17890,17890,17890,0
20240812,204900,555459190,17890,17890,17890,17890,0
20240812,204800,555459190,17890,17890,17890,17890,0
20240812,204700,555459190,17890,17890,17890,17890,0
20240812,204600,555459190,17890,17890,17890,17890,0
20240812,204500,555459190,17890,17890,17890,17890,0
20240812,204400,555459190,17890,17890,17890,17890,0
20240812,204300,555459190,17890,17890,17890,17890,0
20240812,204200,555459190,17890,17890,17890,17890,0
20240812,204100,555459190,17890,17890,17890,17890,0
20240812,204000,555459190,17890,17890,17890,17890,0
20240812,203900,555459190,17890,17890,17890,17890,0
20240812,203800,555459190,17890,17890,17890,17890,0
20240812,203700,555459190,17890,17890,17890,17890,0
20240812,203600,555459190,17890,17890,17890,17890,0
20240812,203500,555459190,17890,17890,17890,17890,0
20240812,203400,555459190,17890,17890,17890,17890,0
20240812,203300,555459190,17890,17890,17890,17890,0
20240812,203200,555459190,17890,17890,17890,17890,0
20240812,203100,555459190,17890,17890,17890,17890,0
20240812,203000,555459190,17890,17890,17890,17890,0
20240812,202900,555459190,17890,17890,17890,17890,0
20240812,202800,555459190,17890,17890,17890,17890,0
20240812,202700,555459190,17890,17890,17890,17890,0
20240812,202600,555459190,17890,17890,17890,17890,0
20240812,202500,555459190,17890,17890,17890,17890,0
20240812,202400,555459190,17890,17890,17890,17890,0
20240812,202300,555459190,17890,17890,17890,17890,175
20240812,202200,555459190,17890,17890,17890,17890,0
20240812,202100,555459190,17890,17890,17890,17890,0
20240812,202000,555459190,17890,17890,17890,17890,0
20240812,201900,555459190,17890,17890,17890,17890,0
20240812,201800,555459190,17890,17890,17890,17890,0
20240812,201700,555459190,17890,17890,17890,17890,0
20240812,201600,555459190,17890,17890,17890,17890,0
20240812,201500,555459190,17890,17890,17890,17890,0
20240812,201400,555459190,17890,17890,17890,17890,0
20240812,201300,555459190,17890,17890,17890,17890,0
20240812,201200,555459190,17890,17890,17890,17890,0
20240812,201100,555459190,17890,17890,17890,17890,0
20240812,201000,555459190,17890,17890,17890,17890,0
20240812,200900,555459190,17890,17890,17890,17890,0
20240812,200800,555459190,17890,17890,17890,17890,0
20240812,200700,555459190,17890,17890,17890,17890,0
20240812,200600,555459190,17890,17890,17890,17890,0
20240812,200500,555459190,17890,17890,17890,17890,0
20240812,200400,555459190,17890,17890,17890,17890,0
20240812,200300,555459190,17890,17890,17890,17890,0
20240812,200200,555459190,17890,17890,17890,17890,0
20240812,200100,555459190,17890,17890,17890,17890,0
20240812,200000,555459190,17890,17890,17890,17890,0
20240812,195900,555459190,17890,17890,17890,17890,0
20240812,195800,555459190,17890,17890,17890,17890,0
20240812,195700,555459190,17890,17890,17890,17890,0
20240812,195600,555459190,17890,17890,17890,17890,0
20240812,195500,555459190,17890,17890,17890,17890,0
20240812,195400,555459190,17890,17890,17890,17890,0
20240812,195300,555459190,17890,17890,17890,17890,175
20240812,195200,555459190,17890,17890,17890,17890,0
20240812,195100,555459190,17890,17890,17890,17890,0
20240812,195000,555459190,17890,17890,17890,17890,0
20240812,194900,555459190,17890,17890,17890,17890,0
20240812,194800,555459190,17890,17890,17890,17890,0
20240812,194700,555459190,17890,17890,17890,17890,0
20240812,194600,555459190,17890,17890,17890,17890,0
20240812,194500,555459190,17890,17890,17890,17890,0
20240812,194400,555459190,17890,17890,17890,17890,0
20240812,194300,555459190,17890,17890,17890,17890,0
20240812,194200,555459190,17890,17890,17890,17890,0
20240812,194100,555459190,17890,17890,17890,17890,0
20240812,194000,555459190,17890,17890,17890,17890,0
20240812,193900,555459190,17890,17890,17890,17890,0
20240812,193800,555459190,17890,17890,17890,17890,0
20240812,193700,555459190,17890,17890,17890,17890,0
20240812,193600,555459190,17890,17890,17890,17890,0
20240812,193500,555459190,17890,17890,17890,17890,0
20240812,193400,555459190,17890,17890,17890,17890,0
20240812,193300,555459190,17890,17890,17890,17890,0
20240812,193200,555459190,17890,17890,17890,17890,0
20240812,193100,555459190,17890,17890,17890,17890,0
20240812,193000,555459190,17890,17890,17890,17890,0
20240812,192900,555459190,17890,17890,17890,17890,0
20240812,192800,555459190,17890,17890,17890,17890,0
20240812,192700,555459190,17890,17890,17890,17890,0
20240812,192600,555459190,17890,17890,17890,17890,0
20240812,192500,555459190,17890,17890,17890,17890,0
20240812,192400,555459190,17890,17890,17890,17890,0
20240812,192300,555459190,17890,17890,17890,17890,175
20240812,192200,555459190,17890,17890,17890,17890,0
20240812,192100,555459190,17890,17890,17890,17890,0
20240812,192000,555459190,17890,17890,17890,17890,0
20240812,191900,555459190,17890,17890,17890,17890,0
20240812,191800,555459190,17890,17890,17890,17890,0
20240812,191700,555459190,17890,17890,17890,17890,0
20240812,191600,555459190,17890,17890,17890,17890,0
20240812,191500,555459190,17890,17890,17890,17890,0
20240812,191400,555459190,17890,17890,17890,17890,0
20240812,191300,555459190,17890,17890,17890,17890,0
20240812,191200,555459190,17890,17890,17890,17890,0
20240812,191100,555459190,17890,17890,17890,17890,0
20240812,191000,555459190,17890,17890,17890,17890,0
20240812,190900,555459190,17890,17890,17890,17890,0
20240812,190800,555459190,17890,17890,17890,17890,0
20240812,190700,555459190,17890,17890,17890,17890,0
20240812,190600,555459190,17890,17890,17890,17890,0
20240812,190500,555459190,17890,17890,17890,17890,0
20240812,190400,555459190,17890,17890,17890,17890,0
20240812,190300,555459190,17890,17890,17890,17890,0
20240812,190200,555459190,17890,17890,17890,17890,0
20240812,190100,555459190,17890,17890,17890,17890,0
20240812,190000,555459190,17890,17890,17890,17890,0
20240812,185900,555459190,17890,17890,17890,17890,0
20240812,185800,555459190,17890,17890,17890,17890,0
20240812,185700,555459190,17890,17890,17890,17890,0
20240812,185600,555459190,17890,17890,17890,17890,0
20240812,185500,555459190,17890,17890,17890,17890,0
20240812,185400,555459190,17890,17890,17890,17890,0
20240812,185300,555459190,17890,17890,17890,17890,175
20240812,185200,555459190,17890,17890,17890,17890,0
20240812,185100,555459190,17890,17890,17890,17890,0
20240812,185000,555459190,17890,17890,17890,17890,0
20240812,184900,555459190,17890,17890,17890,17890,0
20240812,184800,555459190,17890,17890,17890,17890,0
20240812,184700,555459190,17890,17890,17890,17890,0
20240812,184600,555459190,17890,17890,17890,17890,0
20240812,184500,555459190,17890,17890,17890,17890,0
20240812,184400,555459190,17890,17890,17890,17890,0
20240812,184300,555459190,17890,17890,17890,17890,0
20240812,184200,555459190,17890,17890,17890,17890,0
20240812,184100,555459190,17890,17890,17890,17890,0
20240812,184000,555459190,17890,17890,17890,17890,0
20240812,183900,555459190,17890,17890,17890,17890,0
20240812,183800,555459190,17890,17890,17890,17890,0
20240812,183700,555459190,17890,17890,17890,17890,0
20240812,183600,555459190,17890,17890,17890,17890,0
20240812,183500,555459190,17890,17890,17890,17890,0
20240812,183400,555459190,17890,17890,17890,17890,0
20240812,183300,555459190,17890,17890,17890,17890,0
20240812,183200,555459190,17890,17890,17890,17890,0
20240812,183100,555459190,17890,17890,17890,17890,0
20240812,183000,555459190,17890,17890,17890,17890,0
20240812,182900,555459190,17890,17890,17890,17890,0
20240812,182800,555459190,17890,17890,17890,17890,0
20240812,182700,555459190,17890,17890,17890,17890,0
20240812,182600,555459190,17890,17890,17890,17890,0
20240812,182500,555459190,17890,17890,17890,17890,0
20240812,182400,555459190,17890,17890,17890,17890,0
20240812,182300,555459190,17890,17890,17890,17890,175
20240812,182200,555459190,17890,17890,17890,17890,0
20240812,182100,555459190,17890,17890,17890,17890,0
20240812,182000,555459190,17890,17890,17890,17890,0
20240812,181900,555459190,17890,17890,17890,17890,0
20240812,181800,555459190,17890,17890,17890,17890,0
20240812,181700,555459190,17890,17890,17890,17890,0
20240812,181600,555459190,17890,17890,17890,17890,0
20240812,181500,555459190,17890,17890,17890,17890,0
20240812,181400,555459190,17890,17890,17890,17890,0
20240812,181300,555459190,17890,17890,17890,17890,0
20240812,181200,555459190,17890,17890,17890,17890,0
20240812,181100,555459190,17890,17890,17890,17890,0
20240812,181000,555459190,17890,17890,17890,17890,0
20240812,180900,555459190,17890,17890,17890,17890,0
20240812,180800,555459190,17890,17890,17890,17890,0
20240812,180700,555459190,17890,17890,17890,17890,0
20240812,180600,555459190,17890,17890,17890,17890,0
20240812,180500,555459190,17890,17890,17890,17890,0
20240812,180400,555459190,17890,17890,17890,17890,0
20240812,180300,555459190,17890,17890,17890,17890,0
20240812,180200,555459190,17890,17890,17890,17890,0
20240812,180100,555459190,17890,17890,17890,17890,0
20240812,180000,555459190,17890,17890,17890,17890,0
20240812,175900,555459190,17890,17890,17890,17890,0
20240812,175800,555459190,17890,17890,17890,17890,0
20240812,175700,555459190,17890,17890,17890,17890,0
20240812,175600,555459190,17890,17890,17890,17890,0
20240812,175500,555459190,17890,17890,17890,17890,0
20240812,175400,555459190,17890,17890,17890,17890,0
20240812,175300,555459190,17890,17890,17890,17890,175
20240812,175200,555459190,17890,17890,17890,17890,0
20240812,175100,555459190,17890,17890,17890,17890,0
20240812,175000,555459190,17890,17890,17890,17890,0
20240812,174900,555459190,17890,17890,17890,17890,0
20240812,174800,555459190,17890,17890,17890,17890,0
20240812,174700,555459190,17890,17890,17890,17890,0
20240812,174600,555459190,17890,17890,17890,17890,0
20240812,174500,555459190,17890,17890,17890,17890,0
20240812,174400,555459190,17890,17890,17890,17890,0
20240812,174300,555459190,17890,17890,17890,17890,0
20240812,174200,555459190,17890,17890,17890,17890,0
20240812,174100,555459190,17890,17890,17890,17890,0
20240812,174000,555459190,17890,17890,17890,17890,0
20240812,173900,555459190,17890,17890,17890,17890,0
20240812,173800,555459190,17890,17890,17890,17890,0
20240812,173700,555459190,17890,17890,17890,17890,0
20240812,173600,555459190,17890,17890,17890,17890,0
20240812,173500,555459190,17890,17890,17890,17890,0
20240812,173400,555459190,17890,17890,17890,17890,0
20240812,173300,555459190,17890,17890,17890,17890,0
20240812,173200,555459190,17890,17890,17890,17890,0
20240812,173100,555459190,17890,17890,17890,17890,0
20240812,173000,555459190,17890,17890,17890,17890,0
20240812,172900,555459190,17890,17890,17890,17890,0
20240812,172800,555459190,17890,17890,17890,17890,0
20240812,172700,555459190,17890,17890,17890,17890,0
20240812,172600,555459190,17890,17890,17890,17890,0
20240812,172500,555459190,17890,17890,17890,17890,0
20240812,172400,555459190,17890,17890,17890,17890,0
20240812,172300,555459190,17890,17890,17890,17890,175
20240812,172200,555459190,17890,17890,17890,17890,0
20240812,172100,555459190,17890,17890,17890,17890,0
20240812,172000,555459190,17890,17890,17890,17890,0
20240812,171900,555459190,17890,17890,17890,17890,0
20240812,171800,555459190,17890,17890,17890,17890,0
20240812,171700,555459190,17890,17890,17890,17890,0
20240812,171600,555459190,17890,17890,17890,17890,0
20240812,171500,555459190,17890,17890,17890,17890,0
20240812,171400,555459190,17890,17890,17890,17890,0
20240812,171300,555459190,17890,17890,17890,17890,0
20240812,171200,555459190,17890,17890,17890,17890,0
20240812,171100,555459190,17890,17890,17890,17890,0
20240812,171000,555459190,17890,17890,17890,17890,0
20240812,170900,555459190,17890,17890,17890,17890,0
20240812,170800,555459190,17890,17890,17890,17890,0
20240812,170700,555459190,17890,17890,17890,17890,0
20240812,170600,555459190,17890,17890,17890,17890,0
20240812,170500,555459190,17890,17890,17890,17890,0
20240812,170400,555459190,17890,17890,17890,17890,0
20240812,170300,555459190,17890,17890,17890,17890,0
20240812,170200,555459190,17890,17890,17890,17890,0
20240812,170100,555459190,17890,17890,17890,17890,0
20240812,170000,555459190,17890,17890,17890,17890,0
20240812,165900,555459190,17890,17890,17890,17890,0
20240812,165800,555459190,17890,17890,17890,17890,0
20240812,165700,555459190,17890,17890,17890,17890,0
20240812,165600,555459190,17890,17890,17890,17890,0
20240812,165500,555459190,17890,17890,17890,17890,0
20240812,165400,555459190,17890,17890,17890,17890,0
20240812,165300,555459190,17890,17890,17890,17890,175
20240812,165200,555459190,17890,17890,17890,17890,0
20240812,165100,555459190,17890,17890,17890,17890,0
20240812,165000,555459190,17890,17890,17890,17890,0
20240812,164900,555459190,17890,17890,17890,17890,0
20240812,164800,555459190,17890,17890,17890,17890,0
20240812,164700,555459190,17890,17890,17890,17890,0
20240812,164600,555459190,17890,17890,17890,17890,0
20240812,164500,555459190,17890,17890,17890,17890,0
20240812,164400,555459190,17890,17890,17890,17890,0
20240812,164300,555459190,17890,17890,17890,17890,0
20240812,164200,555459190,17890,17890,17890,17890,0
20240812,164100,555459190,17890,17890,17890,17890,0
20240812,164000,555459190,17890,17890,17890,17890,0
20240812,163900,555459190,17890,17890,17890,17890,0
20240812,163800,555459190,17890,17890,17890,17890,0
20240812,163700,555459190,17890,17890,17890,17890,0
20240812,163600,555459190,17890,17890,17890,17890,0
20240812,163500,555459190,17890,17890,17890,17890,0
20240812,163400,555459190,17890,17890,17890,17890,0
20240812,163300,555459190,17890,17890,17890,17890,0
20240812,163200,555459190,17890,17890,17890,17890,0
20240812,163100,555459190,17890,17890,17890,17890,0
20240812,163000,555459190,17890,17890,17890,17890,0
20240812,162900,555459190,17890,17890,17890,17890,0
20240812,162800,555459190,17890,17890,17890,17890,0
20240812,162700,555459190,17890,17890,17890,17890,0
20240812,162600,555459190,17890,17890,17890,17890,0
20240812,162500,555459190,17890,17890,17890,17890,0
20240812,162400,555459190,17890,17890,17890,17890,0
20240812,162300,555459190,17890,17890,17890,17890,175
20240812,162200,555459190,17890,17890,17890,17890,0
20240812,162100,555459190,17890,17890,17890,17890,0
20240812,162000,555459190,17890,17890,17890,17890,0
20240812,161900,555459190,17890,17890,17890,17890,0
20240812,161800,555459190,17890,17890,17890,17890,0
20240812,161700,555459190,17890,17890,17890,17890,0
20240812,161600,555459190,17890,17890,17890,17890,0
20240812,161500,555459190,17890,17890,17890,17890,0
20240812,161400,555459190,17890,17890,17890,17890,0
20240812,161300,555459190,17890,17890,17890,17890,0
20240812,161200,555459190,17890,17890,17890,17890,0
20240812,161100,555459190,17890,17890,17890,17890,0
20240812,161000,555459190,17890,17890,17890,17890,0
20240812,160900,555459190,17890,17890,17890,17890,0
20240812,160800,555459190,17890,17890,17890,17890,0
20240812,160700,555459190,17890,17890,17890,17890,0
20240812,160600,555459190,17890,17890,17890,17890,0
20240812,160500,555459190,17890,17890,17890,17890,0
20240812,160400,555459190,17890,17890,17890,17890,0
20240812,160300,555459190,17890,17890,17890,17890,0
20240812,160200,555459190,17890,17890,17890,17890,0
20240812,160100,555459190,17890,17890,17890,17890,0
20240812,160000,555459190,17890,17890,17890,17890,0
20240812,155900,555459190,17890,17890,17890,17890,0
20240812,155800,555459190,17890,17890,17890,17890,0
20240812,155700,555459190,17890,17890,17890,17890,0
20240812,155600,555459190,17890,17890,17890,17890,0
20240812,155500,555459190,17890,17890,17890,17890,0
20240812,155400,555459190,17890,17890,17890,17890,0
20240812,155300,555459190,17890,17890,17890,17890,175
20240812,155200,555459190,17890,17890,17890,17890,0
20240812,155100,555459190,17890,17890,17890,17890,0
20240812,155000,555459190,17890,17890,17890,17890,0
20240812,154900,555459190,17890,17890,17890,17890,0
20240812,154800,555459190,17890,17890,17890,17890,0
20240812,154700,555459190,17890,17890,17890,17890,0
20240812,154600,555459190,17890,17890,17890,17890,0
20240812,154500,555459190,17890,17890,17890,17890,0
20240812,154400,555459190,17890,17890,17890,17890,0
20240812,154300,555459190,17890,17890,17890,17890,0
20240812,154200,555459190,17890,17890,17890,17890,0
20240812,154100,555459190,17890,17890,17890,17890,0
20240812,154000,555459190,17890,17890,17890,17890,0
20240812,153900,555459190,17890,17890,17890,17890,0
20240812,153800,555459190,17890,17890,17890,17890,0
20240812,153700,555459190,17890,17890,17890,17890,0
20240812,153600,555459190,17890,17890,17890,17890,0
20240812,153500,555459190,17890,17890,17890,17890,0
20240812,153400,555459190,17890,17890,17890,17890,0
20240812,153300,555459190,17890,17890,17890,17890,0
20240812,153200,555459190,17890,17890,17890,17890,0
20240812,153100,555459190,17890,17890,17890,17890,0
20240812,153000,555459190,17890,17890,17890,17890,175
20240812,152900,552328440,17890,17890,17890,17890,0
20240812,152800,552328440,17890,17890,17890,17890,0
20240812,152700,552328440,17890,17890,17890,17890,0
20240812,152600,552328440,17890,17890,17890,17890,0
20240812,152500,552328440,17890,17890,17890,17890,0
20240812,152400,552328440,17890,17890,17890,17890,0
20240812,152300,552328440,17890,17890,17890,17890,0
20240812,152200,552328440,17890,17890,17890,17890,0
20240812,152100,552328440,17890,17890,17890,17890,0
20240812,152000,552328440,17890,17890,17890,17890,0
20240812,151900,552328440,17890,17890,17890,17890,92
20240812,151800,550682560,17890,17880,17890,17780,64
20240812,151700,549540870,17880,17850,17900,17750,261
20240812,151600,544889740,17900,17850,17900,17850,56
20240812,151500,543888950,17850,17900,17900,17850,74
20240812,151400,542566200,17890,17900,17900,17760,105
20240812,151300,540695070,17900,17890,17900,17890,147
20240812,151200,538064540,17900,17890,17900,17740,153
20240812,151100,535335840,17890,17890,17890,17880,89
20240812,151000,533743710,17890,17870,17890,17870,173
20240812,150900,530650790,17870,17880,17880,17750,159
20240812,150800,527815760,17880,17880,17880,17880,52
20240812,150700,526886000,17880,17860,17880,17740,167
20240812,150600,523908800,17860,17860,17860,17860,96
20240812,150500,522194240,17860,17850,17860,17850,37
20240812,150400,521533600,17820,17850,17860,17700,182
20240812,150300,518293960,17850,17820,17860,17810,121
20240812,150200,516136380,17820,17820,17820,17640,131
20240812,150100,513813500,17820,17820,17820,17820,37
20240812,150000,513154160,17600,17850,17850,17560,193
20240812,145900,509727890,17850,17860,17860,17850,131
20240812,145800,507388340,17860,17860,17860,17860,101
20240812,145700,505584480,17870,17870,17870,17860,182
20240812,145600,502332850,17870,17870,17870,17870,151
20240812,145500,499634480,17870,17860,17870,17840,158
20240812,145400,496813790,17870,17860,17870,17860,97
20240812,145300,495080910,17850,17820,17850,17820,71
20240812,145200,493813880,17820,17810,17830,17800,218
20240812,145100,489930390,17810,17790,17810,17790,103
20240812,145000,488097090,17780,17690,17790,17680,156
20240812,144900,485329560,17790,17780,17790,17780,171
20240812,144800,482288620,17780,17760,17780,17660,110
20240812,144700,480336750,17760,17690,17760,17650,886
20240812,144600,464634720,17690,17680,17690,17680,46
20240812,144500,463821170,17660,17600,17660,17560,629
20240812,144400,452744290,17570,17570,17570,17570,52
20240812,144300,451830650,17540,17540,17540,17540,30
20240812,144200,451304450,17540,17570,17570,17540,50
20240812,144100,450427150,17530,17530,17530,17530,22
20240812,144000,450041490,17520,17520,17520,17520,95
20240812,143900,448377090,17520,17520,17520,17520,6
20240812,143800,448271970,17520,17530,17530,17520,49
20240812,143700,447413230,17540,17540,17540,17540,1
20240812,143600,447395690,17560,17560,17560,17560,11
20240812,143500,447202530,17570,17570,17570,17570,58
20240812,143400,446183470,17570,17570,17570,17570,31
20240812,143300,445638800,17570,17570,17570,17570,59
20240812,143200,444602170,17600,17600,17600,17600,4
20240812,143100,444531770,17570,17570,17570,17570,37
20240812,143000,443881680,17570,17570,17570,17570,34
20240812,142900,443284300,17570,17570,17570,17570,0
20240812,142800,443284300,17570,17570,17570,17570,69
20240812,142700,442071970,17570,17570,17570,17570,0
20240812,142600,442071970,17570,17570,17570,17570,0
20240812,142500,442071970,17570,17610,17610,17570,72
20240812,142400,440806890,17570,17570,17570,17570,3
20240812,142300,440754180,17570,17570,17570,17570,67
20240812,142200,439576990,17570,17570,17570,17570,0
20240812,142100,439576990,17570,17570,17570,17570,70
20240812,142000,438347090,17570,17570,17570,17570,0
20240812,141900,438347090,17570,17570,17570,17570,22
20240812,141800,437960550,17570,17570,17570,17570,70
20240812,141700,436730650,17570,17570,17570,17570,0
20240812,141600,436730650,17570,17570,17570,17570,71
20240812,141500,435483180,17570,17570,17570,17570,0
20240812,141400,435483180,17570,17570,17570,17570,0
20240812,141300,435483180,17570,17570,17570,17570,69
20240812,141200,434270850,17600,17600,17600,17600,31
20240812,141100,433725250,17600,17600,17600,17600,59
20240812,141000,432686850,17600,17600,17600,17600,0
20240812,140900,432686850,17600,17600,17600,17600,30
20240812,140800,432158850,17570,17570,17570,17570,69
20240812,140700,430946520,17570,17570,17570,17570,0
20240812,140600,430946520,17570,17600,17600,17570,41
20240812,140500,430225580,17600,17600,17600,17600,12
20240812,140400,430014380,17570,17570,17570,17570,0
20240812,140300,430014380,17570,17630,17630,17570,108
20240812,140200,428112680,17600,17600,17600,17600,32
20240812,140100,427549480,17600,17600,17600,17600,70
20240812,140000,426317480,17650,17650,17650,17650,44
20240812,135900,425540880,17600,17560,17600,17560,88
20240812,135800,423994920,17560,17560,17560,17560,0
20240812,135700,423994920,17560,17560,17560,17560,0
20240812,135600,423994920,17560,17560,17560,17560,91
20240812,135500,422396960,17550,17550,17550,17550,0
20240812,135400,422396960,17550,17560,17560,17550,49
20240812,135300,421537000,17640,17640,17640,17640,57
20240812,135200,420531520,17550,17550,17550,17550,0
20240812,135100,420531520,17550,17550,17550,17550,70
20240812,135000,419303020,17550,17550,17550,17550,0
20240812,134900,419303020,17550,17550,17550,17540,69
20240812,134800,418092540,17550,17550,17550,17550,0
20240812,134700,418092540,17550,17550,17550,17550,0
20240812,134600,418092540,17550,17550,17550,17550,71
20240812,134500,416846490,17550,17550,17550,17550,19
20240812,134400,416513040,17550,17550,17550,17550,52
20240812,134300,415600440,17630,17640,17640,17630,43
20240812,134200,414842040,17640,17530,17640,17530,127
20240812,134100,412609350,17630,17630,17630,17630,0
20240812,134000,412609350,17630,17630,17630,17630,31
20240812,133900,412062820,17520,17530,17530,17520,71
20240812,133800,410818730,17520,17520,17520,17520,0
20240812,133700,410818730,17520,17520,17520,17520,79
20240812,133600,409434650,17630,17520,17630,17520,69
20240812,133500,408218840,17520,17520,17520,17520,0
20240812,133400,408218840,17520,17520,17520,17520,71
20240812,133300,406974920,17520,17520,17520,17520,0
20240812,133200,406974920,17520,17520,17520,17520,70
20240812,133100,405748520,17510,17510,17510,17510,0
20240812,133000,405748520,17510,17510,17510,17510,0
20240812,132900,405748520,17510,17510,17510,17510,70
20240812,132800,404522820,17610,17610,17610,17590,58
20240812,132700,403501980,17510,17510,17510,17510,69
20240812,132600,402293790,17510,17510,17510,17510,0
20240812,132500,402293790,17510,17520,17520,17510,49
20240812,132400,401435530,17520,17520,17520,17520,62
20240812,132300,400349290,17530,17530,17530,17530,86
20240812,132200,398841710,17530,17530,17530,17530,70
20240812,132100,397614610,17530,17530,17530,17530,0
20240812,132000,397614610,17530,17540,17540,17530,243
20240812,131900,393352770,17540,17550,17550,17540,135
20240812,131800,390983650,17550,17550,17550,17550,0
20240812,131700,390983650,17550,17630,17630,17550,73
20240812,131600,389700900,17540,17540,17540,17540,0
20240812,131500,389700900,17540,17540,17540,17540,69
20240812,131400,388490640,17540,17540,17540,17540,0
20240812,131300,388490640,17540,17540,17540,17540,0
20240812,131200,388490640,17540,17540,17540,17540,70
20240812,131100,387262840,17540,17540,17540,17540,0
20240812,131000,387262840,17540,17550,17550,17540,89
20240812,130900,385701610,17540,17540,17540,17540,0
20240812,130800,385701610,17540,17540,17540,17540,80
20240812,130700,384298410,17540,17550,17550,17540,53
20240812,130600,383368700,17540,17540,17540,17540,0
20240812,130500,383368700,17540,17540,17540,17540,70
20240812,130400,382140900,17540,17540,17540,17540,0
20240812,130300,382140900,17540,17540,17540,17540,69
20240812,130200,380930640,17540,17540,17540,17540,0
20240812,130100,380930640,17540,17540,17540,17540,0
20240812,130000,380930640,17540,17540,17540,17540,70
20240812,125900,379702840,17540,17540,17540,17540,0
20240812,125800,379702840,17540,17550,17550,17540,71
20240812,125700,378457280,17620,17610,17620,17610,119
20240812,125600,376361380,17540,17540,17540,17540,0
20240812,125500,376361380,17540,17540,17540,17540,70
20240812,125400,375133580,17540,17540,17540,17540,0
20240812,125300,375133580,17540,17540,17540,17540,71
20240812,125200,373888240,17540,17540,17540,17540,0
20240812,125100,373888240,17540,17540,17540,17540,0
20240812,125000,373888240,17540,17540,17540,17540,69
20240812,124900,372677980,17540,17540,17540,17540,14
20240812,124800,372432420,17540,17530,17540,17530,167
20240812,124700,369504350,17520,17520,17520,17520,0
20240812,124600,369504350,17520,17520,17520,17520,70
20240812,124500,368277950,17520,17630,17630,17510,263
20240812,124400,363666950,17630,17630,17630,17630,0
20240812,124300,363666950,17630,17550,17630,17540,72
20240812,124200,362403760,17540,17540,17540,17540,0
20240812,124100,362403760,17540,17540,17540,17540,69
20240812,124000,361193500,17540,17540,17540,17540,0
20240812,123900,361193500,17540,17540,17540,17540,0
20240812,123800,361193500,17540,17540,17540,17540,71
20240812,123700,359948160,17540,17540,17540,17540,0
20240812,123600,359948160,17540,17540,17540,17540,69
20240812,123500,358737900,17540,17540,17540,17540,0
20240812,123400,358737900,17540,17540,17540,17540,0
20240812,123300,358737900,17540,17550,17550,17540,71
20240812,123200,357492340,17540,17540,17540,17540,0
20240812,123100,357492340,17540,17540,17540,17540,71
20240812,123000,356247000,17540,17540,17540,17540,0
20240812,122900,356247000,17540,17540,17540,17540,0
20240812,122800,356247000,17540,17640,17640,17540,100
20240812,122700,354489900,17640,17640,17640,17640,0
20240812,122600,354489900,17640,17640,17640,17640,21
20240812,122500,354119460,17640,17640,17640,17640,67
20240812,122400,352937580,17640,17640,17640,17640,23
20240812,122300,352531860,17700,17700,17700,17700,0
20240812,122200,352531860,17700,17640,17700,17640,98
20240812,122100,350802770,17540,17540,17540,17540,70
20240812,122000,349574970,17540,17540,17540,17540,0
20240812,121900,349574970,17540,17650,17690,17540,122
20240812,121800,347426760,17650,17650,17650,17650,57
20240812,121700,346420710,17540,17540,17540,17540,0
20240812,121600,346420710,17540,17650,17650,17540,71
20240812,121500,345175150,17590,17540,17590,17540,54
20240812,121400,344226440,17540,17540,17540,17540,66
20240812,121300,343068800,17510,17510,17510,17510,0
20240812,121200,343068800,17510,17510,17510,17510,0
20240812,121100,343068800,17510,17540,17540,17510,52
20240812,121000,342158190,17510,17510,17510,17510,22
20240812,120900,341772970,17510,17510,17510,17510,47
20240812,120800,340950000,17500,17500,17500,17500,0
20240812,120700,340950000,17500,17500,17500,17500,71
20240812,120600,339707500,17500,17500,17500,17500,0
20240812,120500,339707500,17500,17500,17500,17500,0
20240812,120400,339707500,17500,17590,17590,17500,602
20240812,120300,329162250,17640,17640,17640,17640,31
20240812,120200,328615410,17590,17590,17590,17590,71
20240812,120100,327366520,17590,17590,17590,17590,5
20240812,120000,327278570,17590,17590,17590,17590,0
20240812,115900,327278570,17590,17510,17590,17510,101
20240812,115800,325507580,17510,17510,17510,17510,0
20240812,115700,325507580,17510,17520,17520,17510,79
20240812,115600,324124200,17510,17510,17510,17510,0
20240812,115500,324124200,17510,17510,17510,17510,0
20240812,115400,324124200,17510,17510,17510,17510,70
20240812,115300,322898500,17510,17510,17510,17510,0
20240812,115200,322898500,17510,17520,17520,17510,62
20240812,115100,321812750,17520,17520,17520,17520,17
20240812,115000,321514910,17520,17520,17520,17510,72
20240812,114900,320253940,17520,17520,17520,17520,0
20240812,114800,320253940,17520,17520,17520,17520,0
20240812,114700,320253940,17520,17520,17520,17520,71
20240812,114600,319010020,17520,17520,17520,17520,0
20240812,114500,319010020,17520,17520,17520,17520,70
20240812,114400,317783620,17520,17520,17520,17520,0
20240812,114300,317783620,17520,17520,17520,17520,17
20240812,114200,317485780,17520,17520,17520,17520,52
20240812,114100,316574740,17520,17520,17520,17520,0
20240812,114000,316574740,17520,17520,17520,17520,71
20240812,113900,315330820,17520,17520,17520,17520,0
20240812,113800,315330820,17520,17520,17520,17520,245
20240812,113700,311038420,17520,17520,17520,17520,70
20240812,113600,309812020,17520,17520,17520,17520,0
20240812,113500,309812020,17520,17520,17520,17520,70
20240812,113400,308585620,17520,17520,17520,17520,0
20240812,113300,308585620,17520,17520,17520,17520,0
20240812,113200,308585620,17520,17520,17520,17520,71
20240812,113100,307341700,17520,17520,17520,17520,0
20240812,113000,307341700,17520,17520,17520,17520,68
20240812,112900,306150340,17520,17520,17520,17520,0
20240812,112800,306150340,17520,17520,17520,17520,72
20240812,112700,304888900,17520,17520,17520,17520,0
20240812,112600,304888900,17520,17530,17530,17520,400
20240812,112500,297880700,17520,17590,17590,17520,72
20240812,112400,296619190,17520,17520,17520,17520,0
20240812,112300,296619190,17520,17520,17520,17520,80
20240812,112200,295217590,17520,17520,17520,17520,110
20240812,112100,293290390,17520,17550,17550,17520,196
20240812,112000,289854470,17550,17590,17590,17550,44
20240812,111900,289082230,17600,17600,17600,17600,96
20240812,111800,287392630,17600,17650,17650,17600,316
20240812,111700,281827080,17650,17650,17650,17650,77
20240812,111600,280468030,17650,17650,17650,17640,199
20240812,111500,276956780,17650,17650,17650,17650,71
20240812,111400,275703630,17660,17660,17660,17660,34
20240812,111300,275103190,17660,17660,17660,17660,71
20240812,111200,273849330,17660,17660,17660,17660,0
20240812,111100,273849330,17660,17660,17660,17660,70
20240812,111000,272613130,17670,17670,17670,17670,0
20240812,110900,272613130,17670,17670,17670,17670,10
20240812,110800,272436430,17650,17650,17650,17650,70
20240812,110700,271200930,17650,17650,17650,17650,0
20240812,110600,271200930,17650,17650,17650,17650,70
20240812,110500,269965430,17650,17650,17650,17650,0
20240812,110400,269965430,17650,17650,17650,17650,0
20240812,110300,269965430,17650,17660,17660,17650,153
20240812,110200,267263920,17660,17660,17660,17660,0
20240812,110100,267263920,17660,17670,17670,17660,135
20240812,110000,264879530,17670,17670,17670,17670,0
20240812,105900,264879530,17670,17670,17670,17670,10
20240812,105800,264702830,17670,17710,17710,17670,51
20240812,105700,263801620,17670,17670,17670,17670,93
20240812,105600,262158310,17660,17660,17660,17660,0
20240812,105500,262158310,17660,17660,17660,17660,0
20240812,105400,262158310,17660,17660,17660,17660,0
20240812,105300,262158310,17660,17660,17660,17660,0
20240812,105200,262158310,17660,17660,17660,17660,100
20240812,105100,260392310,17660,17660,17660,17660,0
20240812,105000,260392310,17660,17660,17660,17660,101
20240812,104900,258608650,17670,17680,17680,17670,82
20240812,104800,257159540,17680,17690,17690,17680,97
20240812,104700,255443690,17690,17710,17710,17690,50
20240812,104600,254558770,17710,17710,17710,17710,0
20240812,104500,254558770,17710,17710,17710,17710,20
20240812,104400,254204570,17710,17730,17730,17710,391
20240812,104300,247273440,17750,17750,17750,17750,0
20240812,104200,247273440,17750,17750,17750,17750,32
20240812,104100,246705440,17730,17730,17730,17730,0
20240812,104000,246705440,17730,17730,17730,17730,0
20240812,103900,246705440,17730,17750,17750,17730,72
20240812,103800,245427590,17750,17740,17750,17740,33
20240812,103700,244842150,17740,17740,17740,17740,78
20240812,103600,243458430,17740,17740,17740,17740,10
20240812,103500,243281030,17740,17740,17740,17740,62
20240812,103400,242181150,17740,17750,17750,17740,61
20240812,103300,241098440,17750,17750,17750,17750,0
20240812,103200,241098440,17750,17750,17750,17750,31
20240812,103100,240548190,17750,17750,17750,17750,10
20240812,103000,240370690,17750,17750,17750,17750,59
20240812,102900,239323440,17690,17690,17690,17690,0
20240812,102800,239323440,17690,17690,17690,17690,0
20240812,102700,239323440,17690,17690,17690,17690,0
20240812,102600,239323440,17690,17690,17690,17690,89
20240812,102500,237749030,17750,17750,17750,17750,0
20240812,102400,237749030,17750,17750,17750,17750,0
20240812,102300,237749030,17750,17740,17750,17740,63
20240812,102200,236630820,17690,17690,17690,17690,300
20240812,102100,231323820,17690,17690,17690,17690,0
20240812,102000,231323820,17690,17690,17690,17690,252
20240812,101900,226865940,17700,17700,17700,17700,62
20240812,101800,225768540,17700,17700,17700,17700,0
20240812,101700,225768540,17700,17700,17700,17700,94
20240812,101600,224104740,17700,17700,17700,17700,0
20240812,101500,224104740,17700,17740,17740,17700,300
20240812,101400,218793740,17750,17750,17750,17750,31
20240812,101300,218243490,17780,17750,17780,17750,257
20240812,101200,213681690,17750,17750,17750,17750,0
20240812,101100,213681690,17750,17660,17750,17660,131
20240812,101000,211368140,17660,17660,17660,17660,0
20240812,100900,211368140,17660,17660,17660,17660,0
20240812,100800,211368140,17660,17660,17660,17660,0
20240812,100700,211368140,17660,17670,17670,17660,66
20240812,100600,210202400,17750,17750,17750,17750,89
20240812,100500,208622650,17680,17720,17720,17680,2655
20240812,100400,161627650,17720,17720,17720,17720,0
20240812,100300,161627650,17720,17720,17720,17720,0
20240812,100200,161627650,17720,17760,17760,17720,13
20240812,100100,161397040,17710,17720,17720,17710,12
20240812,100000,161184430,17720,17770,17770,17720,109
20240812,095900,159250460,17770,17780,17890,17770,156
20240812,095800,156469110,17770,17780,17780,17770,37
20240812,095700,155811420,17780,17770,17780,17770,45
20240812,095600,155011330,17780,17780,17780,17780,57
20240812,095500,153997870,17780,17770,17780,17770,5
20240812,095400,153909010,17770,17750,17770,17750,203
20240812,095300,150304500,17750,17800,17800,17750,82
20240812,095200,148847640,17800,17800,17800,17800,63
20240812,095100,147726240,17800,17800,17800,17800,0
20240812,095000,147726240,17800,17800,17800,17800,3
20240812,094900,147672840,17780,17780,17780,17780,63
20240812,094800,146552700,17940,17940,17940,17940,57
20240812,094700,145530120,17940,17770,17940,17770,166
20240812,094600,142567520,17880,17880,17880,17880,0
20240812,094500,142567520,17880,17770,17880,17770,67
20240812,094400,141376270,17880,17860,17880,17860,29
20240812,094300,140857950,17880,17880,17880,17880,0
20240812,094200,140857950,17880,17750,17880,17750,114
20240812,094100,138831080,17790,17760,17790,17750,69
20240812,094000,137603890,17700,17880,17880,17700,2048
20240812,093900,101268080,17880,17880,17880,17880,0
20240812,093800,101268080,17880,17850,17880,17850,60
20240812,093700,100197020,17850,17850,17850,17760,99
20240812,093600,98438510,17750,17750,17750,17750,1382
20240812,093500,73908010,17730,17730,17730,17730,10
20240812,093400,73730710,17750,17850,17850,17750,217
20240812,093300,69878860,17750,17750,17750,17750,62
20240812,093200,68778360,17750,17750,17850,17750,15
20240812,093100,68511380,17750,17750,17750,17750,57
20240812,093000,67499630,17730,17730,17730,17730,4
20240812,092900,67428710,17720,17850,17850,17720,5
20240812,092800,67339850,17830,17750,17830,17750,76
20240812,092700,65988930,17750,17750,17750,17750,11
20240812,092600,65793680,17830,17830,17830,17830,0
20240812,092500,65793680,17830,17750,17830,17750,65
20240812,092400,64639850,17760,17750,17760,17750,28
20240812,092300,64142830,17750,17700,17750,17700,159
20240812,092200,61320930,17700,17700,17700,17700,103
20240812,092100,59497830,17700,17700,17700,17700,10
20240812,092000,59320830,17700,17710,17710,17700,145
20240812,091900,56753430,17750,17750,17750,17750,78
20240812,091800,55368930,17750,17750,17750,17750,0
20240812,091700,55368930,17750,17750,17760,17750,57
20240812,091600,54357160,17760,17760,17760,17760,0
20240812,091500,54357160,17760,17760,17760,17760,168
20240812,091400,51373480,17850,17850,17850,17790,3
20240812,091300,51319990,17770,17770,17770,17770,69
20240812,091200,50093860,17880,17880,17880,17880,0
20240812,091100,50093860,17880,17880,17880,17880,2
20240812,091000,50058100,17750,17880,17880,17750,187
20240812,090900,46738720,17900,17900,17900,17900,0
20240812,090800,46738720,17900,17890,17900,17890,8
20240812,090700,46595570,17790,17790,17790,17790,2
20240812,090600,46559990,17890,17840,17890,17840,1803
20240812,090500,14307390,17890,17790,17890,17790,369
20240812,090400,7721760,17790,17740,17790,17740,187
20240812,090300,4395380,17740,17630,17740,17630,40
20240812,090200,3689010,17630,17620,17630,17620,10
20240812,090100,3512760,17470,17470,17470,17470,0
20240812,090000,3512760,17470,17480,17480,17470,201