KissMeData/355150/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,211400,347666620,10170,10170,10170,10170,591
20240819,211300,347666620,10170,10170,10170,10170,0
20240819,211200,347666620,10170,10170,10170,10170,0
20240819,211100,347666620,10170,10170,10170,10170,0
20240819,211000,347666620,10170,10170,10170,10170,0
20240819,210900,347666620,10170,10170,10170,10170,0
20240819,210800,347666620,10170,10170,10170,10170,0
20240819,210700,347666620,10170,10170,10170,10170,0
20240819,210600,347666620,10170,10170,10170,10170,0
20240819,210500,347666620,10170,10170,10170,10170,0
20240819,210400,347666620,10170,10170,10170,10170,0
20240819,210300,347666620,10170,10170,10170,10170,0
20240819,210200,347666620,10170,10170,10170,10170,0
20240819,210100,347666620,10170,10170,10170,10170,0
20240819,210000,347666620,10170,10170,10170,10170,0
20240819,205900,347666620,10170,10170,10170,10170,0
20240819,205800,347666620,10170,10170,10170,10170,0
20240819,205700,347666620,10170,10170,10170,10170,0
20240819,205600,347666620,10170,10170,10170,10170,0
20240819,205500,347666620,10170,10170,10170,10170,0
20240819,205400,347666620,10170,10170,10170,10170,0
20240819,205300,347666620,10170,10170,10170,10170,0
20240819,205200,347666620,10170,10170,10170,10170,0
20240819,205100,347666620,10170,10170,10170,10170,0
20240819,205000,347666620,10170,10170,10170,10170,0
20240819,204900,347666620,10170,10170,10170,10170,0
20240819,204800,347666620,10170,10170,10170,10170,0
20240819,204700,347666620,10170,10170,10170,10170,0
20240819,204600,347666620,10170,10170,10170,10170,0
20240819,204500,347666620,10170,10170,10170,10170,0
20240819,204400,347666620,10170,10170,10170,10170,591
20240819,204300,347666620,10170,10170,10170,10170,0
20240819,204200,347666620,10170,10170,10170,10170,0
20240819,204100,347666620,10170,10170,10170,10170,0
20240819,204000,347666620,10170,10170,10170,10170,0
20240819,203900,347666620,10170,10170,10170,10170,0
20240819,203800,347666620,10170,10170,10170,10170,0
20240819,203700,347666620,10170,10170,10170,10170,0
20240819,203600,347666620,10170,10170,10170,10170,0
20240819,203500,347666620,10170,10170,10170,10170,0
20240819,203400,347666620,10170,10170,10170,10170,0
20240819,203300,347666620,10170,10170,10170,10170,0
20240819,203200,347666620,10170,10170,10170,10170,0
20240819,203100,347666620,10170,10170,10170,10170,0
20240819,203000,347666620,10170,10170,10170,10170,0
20240819,202900,347666620,10170,10170,10170,10170,0
20240819,202800,347666620,10170,10170,10170,10170,0
20240819,202700,347666620,10170,10170,10170,10170,0
20240819,202600,347666620,10170,10170,10170,10170,0
20240819,202500,347666620,10170,10170,10170,10170,0
20240819,202400,347666620,10170,10170,10170,10170,0
20240819,202300,347666620,10170,10170,10170,10170,0
20240819,202200,347666620,10170,10170,10170,10170,0
20240819,202100,347666620,10170,10170,10170,10170,0
20240819,202000,347666620,10170,10170,10170,10170,0
20240819,201900,347666620,10170,10170,10170,10170,0
20240819,201800,347666620,10170,10170,10170,10170,0
20240819,201700,347666620,10170,10170,10170,10170,0
20240819,201600,347666620,10170,10170,10170,10170,0
20240819,201500,347666620,10170,10170,10170,10170,0
20240819,201400,347666620,10170,10170,10170,10170,591
20240819,201300,347666620,10170,10170,10170,10170,0
20240819,201200,347666620,10170,10170,10170,10170,0
20240819,201100,347666620,10170,10170,10170,10170,0
20240819,201000,347666620,10170,10170,10170,10170,0
20240819,200900,347666620,10170,10170,10170,10170,0
20240819,200800,347666620,10170,10170,10170,10170,0
20240819,200700,347666620,10170,10170,10170,10170,0
20240819,200600,347666620,10170,10170,10170,10170,0
20240819,200500,347666620,10170,10170,10170,10170,0
20240819,200400,347666620,10170,10170,10170,10170,0
20240819,200300,347666620,10170,10170,10170,10170,0
20240819,200200,347666620,10170,10170,10170,10170,0
20240819,200100,347666620,10170,10170,10170,10170,0
20240819,200000,347666620,10170,10170,10170,10170,0
20240819,195900,347666620,10170,10170,10170,10170,0
20240819,195800,347666620,10170,10170,10170,10170,0
20240819,195700,347666620,10170,10170,10170,10170,0
20240819,195600,347666620,10170,10170,10170,10170,0
20240819,195500,347666620,10170,10170,10170,10170,0
20240819,195400,347666620,10170,10170,10170,10170,0
20240819,195300,347666620,10170,10170,10170,10170,0
20240819,195200,347666620,10170,10170,10170,10170,0
20240819,195100,347666620,10170,10170,10170,10170,0
20240819,195000,347666620,10170,10170,10170,10170,0
20240819,194900,347666620,10170,10170,10170,10170,0
20240819,194800,347666620,10170,10170,10170,10170,0
20240819,194700,347666620,10170,10170,10170,10170,0
20240819,194600,347666620,10170,10170,10170,10170,0
20240819,194500,347666620,10170,10170,10170,10170,0
20240819,194400,347666620,10170,10170,10170,10170,591
20240819,194300,347666620,10170,10170,10170,10170,0
20240819,194200,347666620,10170,10170,10170,10170,0
20240819,194100,347666620,10170,10170,10170,10170,0
20240819,194000,347666620,10170,10170,10170,10170,0
20240819,193900,347666620,10170,10170,10170,10170,0
20240819,193800,347666620,10170,10170,10170,10170,0
20240819,193700,347666620,10170,10170,10170,10170,0
20240819,193600,347666620,10170,10170,10170,10170,0
20240819,193500,347666620,10170,10170,10170,10170,0
20240819,193400,347666620,10170,10170,10170,10170,0
20240819,193300,347666620,10170,10170,10170,10170,0
20240819,193200,347666620,10170,10170,10170,10170,0
20240819,193100,347666620,10170,10170,10170,10170,0
20240819,193000,347666620,10170,10170,10170,10170,0
20240819,192900,347666620,10170,10170,10170,10170,0
20240819,192800,347666620,10170,10170,10170,10170,0
20240819,192700,347666620,10170,10170,10170,10170,0
20240819,192600,347666620,10170,10170,10170,10170,0
20240819,192500,347666620,10170,10170,10170,10170,0
20240819,192400,347666620,10170,10170,10170,10170,0
20240819,192300,347666620,10170,10170,10170,10170,0
20240819,192200,347666620,10170,10170,10170,10170,0
20240819,192100,347666620,10170,10170,10170,10170,0
20240819,192000,347666620,10170,10170,10170,10170,0
20240819,191900,347666620,10170,10170,10170,10170,0
20240819,191800,347666620,10170,10170,10170,10170,0
20240819,191700,347666620,10170,10170,10170,10170,0
20240819,191600,347666620,10170,10170,10170,10170,0
20240819,191500,347666620,10170,10170,10170,10170,0
20240819,191400,347666620,10170,10170,10170,10170,591
20240819,191300,347666620,10170,10170,10170,10170,0
20240819,191200,347666620,10170,10170,10170,10170,0
20240819,191100,347666620,10170,10170,10170,10170,0
20240819,191000,347666620,10170,10170,10170,10170,0
20240819,190900,347666620,10170,10170,10170,10170,0
20240819,190800,347666620,10170,10170,10170,10170,0
20240819,190700,347666620,10170,10170,10170,10170,0
20240819,190600,347666620,10170,10170,10170,10170,0
20240819,190500,347666620,10170,10170,10170,10170,0
20240819,190400,347666620,10170,10170,10170,10170,0
20240819,190300,347666620,10170,10170,10170,10170,0
20240819,190200,347666620,10170,10170,10170,10170,0
20240819,190100,347666620,10170,10170,10170,10170,0
20240819,190000,347666620,10170,10170,10170,10170,0
20240819,185900,347666620,10170,10170,10170,10170,0
20240819,185800,347666620,10170,10170,10170,10170,0
20240819,185700,347666620,10170,10170,10170,10170,0
20240819,185600,347666620,10170,10170,10170,10170,0
20240819,185500,347666620,10170,10170,10170,10170,0
20240819,185400,347666620,10170,10170,10170,10170,0
20240819,185300,347666620,10170,10170,10170,10170,0
20240819,185200,347666620,10170,10170,10170,10170,0
20240819,185100,347666620,10170,10170,10170,10170,0
20240819,185000,347666620,10170,10170,10170,10170,0
20240819,184900,347666620,10170,10170,10170,10170,0
20240819,184800,347666620,10170,10170,10170,10170,0
20240819,184700,347666620,10170,10170,10170,10170,0
20240819,184600,347666620,10170,10170,10170,10170,0
20240819,184500,347666620,10170,10170,10170,10170,0
20240819,184400,347666620,10170,10170,10170,10170,591
20240819,184300,347666620,10170,10170,10170,10170,0
20240819,184200,347666620,10170,10170,10170,10170,0
20240819,184100,347666620,10170,10170,10170,10170,0
20240819,184000,347666620,10170,10170,10170,10170,0
20240819,183900,347666620,10170,10170,10170,10170,0
20240819,183800,347666620,10170,10170,10170,10170,0
20240819,183700,347666620,10170,10170,10170,10170,0
20240819,183600,347666620,10170,10170,10170,10170,0
20240819,183500,347666620,10170,10170,10170,10170,0
20240819,183400,347666620,10170,10170,10170,10170,0
20240819,183300,347666620,10170,10170,10170,10170,0
20240819,183200,347666620,10170,10170,10170,10170,0
20240819,183100,347666620,10170,10170,10170,10170,0
20240819,183000,347666620,10170,10170,10170,10170,0
20240819,182900,347666620,10170,10170,10170,10170,0
20240819,182800,347666620,10170,10170,10170,10170,0
20240819,182700,347666620,10170,10170,10170,10170,0
20240819,182600,347666620,10170,10170,10170,10170,0
20240819,182500,347666620,10170,10170,10170,10170,0
20240819,182400,347666620,10170,10170,10170,10170,0
20240819,182300,347666620,10170,10170,10170,10170,0
20240819,182200,347666620,10170,10170,10170,10170,0
20240819,182100,347666620,10170,10170,10170,10170,0
20240819,182000,347666620,10170,10170,10170,10170,0
20240819,181900,347666620,10170,10170,10170,10170,0
20240819,181800,347666620,10170,10170,10170,10170,0
20240819,181700,347666620,10170,10170,10170,10170,0
20240819,181600,347666620,10170,10170,10170,10170,0
20240819,181500,347666620,10170,10170,10170,10170,0
20240819,181400,347666620,10170,10170,10170,10170,591
20240819,181300,347666620,10170,10170,10170,10170,0
20240819,181200,347666620,10170,10170,10170,10170,0
20240819,181100,347666620,10170,10170,10170,10170,0
20240819,181000,347666620,10170,10170,10170,10170,0
20240819,180900,347666620,10170,10170,10170,10170,0
20240819,180800,347666620,10170,10170,10170,10170,0
20240819,180700,347666620,10170,10170,10170,10170,0
20240819,180600,347666620,10170,10170,10170,10170,0
20240819,180500,347666620,10170,10170,10170,10170,0
20240819,180400,347666620,10170,10170,10170,10170,0
20240819,180300,347666620,10170,10170,10170,10170,0
20240819,180200,347666620,10170,10170,10170,10170,0
20240819,180100,347666620,10170,10170,10170,10170,0
20240819,180000,347666620,10170,10170,10170,10170,0
20240819,175900,347666620,10170,10170,10170,10170,0
20240819,175800,347666620,10170,10170,10170,10170,0
20240819,175700,347666620,10170,10170,10170,10170,0
20240819,175600,347666620,10170,10170,10170,10170,0
20240819,175500,347666620,10170,10170,10170,10170,0
20240819,175400,347666620,10170,10170,10170,10170,0
20240819,175300,347666620,10170,10170,10170,10170,0
20240819,175200,347666620,10170,10170,10170,10170,0
20240819,175100,347666620,10170,10170,10170,10170,0
20240819,175000,347666620,10170,10170,10170,10170,0
20240819,174900,347666620,10170,10170,10170,10170,0
20240819,174800,347666620,10170,10170,10170,10170,0
20240819,174700,347666620,10170,10170,10170,10170,0
20240819,174600,347666620,10170,10170,10170,10170,0
20240819,174500,347666620,10170,10170,10170,10170,0
20240819,174400,347666620,10170,10170,10170,10170,591
20240819,174300,347666620,10170,10170,10170,10170,0
20240819,174200,347666620,10170,10170,10170,10170,0
20240819,174100,347666620,10170,10170,10170,10170,0
20240819,174000,347666620,10170,10170,10170,10170,0
20240819,173900,347666620,10170,10170,10170,10170,0
20240819,173800,347666620,10170,10170,10170,10170,0
20240819,173700,347666620,10170,10170,10170,10170,0
20240819,173600,347666620,10170,10170,10170,10170,0
20240819,173500,347666620,10170,10170,10170,10170,0
20240819,173400,347666620,10170,10170,10170,10170,0
20240819,173300,347666620,10170,10170,10170,10170,0
20240819,173200,347666620,10170,10170,10170,10170,0
20240819,173100,347666620,10170,10170,10170,10170,0
20240819,173000,347666620,10170,10170,10170,10170,0
20240819,172900,347666620,10170,10170,10170,10170,0
20240819,172800,347666620,10170,10170,10170,10170,0
20240819,172700,347666620,10170,10170,10170,10170,0
20240819,172600,347666620,10170,10170,10170,10170,0
20240819,172500,347666620,10170,10170,10170,10170,0
20240819,172400,347666620,10170,10170,10170,10170,0
20240819,172300,347666620,10170,10170,10170,10170,0
20240819,172200,347666620,10170,10170,10170,10170,0
20240819,172100,347666620,10170,10170,10170,10170,0
20240819,172000,347666620,10170,10170,10170,10170,0
20240819,171900,347666620,10170,10170,10170,10170,0
20240819,171800,347666620,10170,10170,10170,10170,0
20240819,171700,347666620,10170,10170,10170,10170,0
20240819,171600,347666620,10170,10170,10170,10170,0
20240819,171500,347666620,10170,10170,10170,10170,0
20240819,171400,347666620,10170,10170,10170,10170,591
20240819,171300,347666620,10170,10170,10170,10170,0
20240819,171200,347666620,10170,10170,10170,10170,0
20240819,171100,347666620,10170,10170,10170,10170,0
20240819,171000,347666620,10170,10170,10170,10170,0
20240819,170900,347666620,10170,10170,10170,10170,0
20240819,170800,347666620,10170,10170,10170,10170,0
20240819,170700,347666620,10170,10170,10170,10170,0
20240819,170600,347666620,10170,10170,10170,10170,0
20240819,170500,347666620,10170,10170,10170,10170,0
20240819,170400,347666620,10170,10170,10170,10170,0
20240819,170300,347666620,10170,10170,10170,10170,0
20240819,170200,347666620,10170,10170,10170,10170,0
20240819,170100,347666620,10170,10170,10170,10170,0
20240819,170000,347666620,10170,10170,10170,10170,0
20240819,165900,347666620,10170,10170,10170,10170,0
20240819,165800,347666620,10170,10170,10170,10170,0
20240819,165700,347666620,10170,10170,10170,10170,0
20240819,165600,347666620,10170,10170,10170,10170,0
20240819,165500,347666620,10170,10170,10170,10170,0
20240819,165400,347666620,10170,10170,10170,10170,0
20240819,165300,347666620,10170,10170,10170,10170,0
20240819,165200,347666620,10170,10170,10170,10170,0
20240819,165100,347666620,10170,10170,10170,10170,0
20240819,165000,347666620,10170,10170,10170,10170,0
20240819,164900,347666620,10170,10170,10170,10170,0
20240819,164800,347666620,10170,10170,10170,10170,0
20240819,164700,347666620,10170,10170,10170,10170,0
20240819,164600,347666620,10170,10170,10170,10170,0
20240819,164500,347666620,10170,10170,10170,10170,0
20240819,164400,347666620,10170,10170,10170,10170,591
20240819,164300,347666620,10170,10170,10170,10170,0
20240819,164200,347666620,10170,10170,10170,10170,0
20240819,164100,347666620,10170,10170,10170,10170,0
20240819,164000,347666620,10170,10170,10170,10170,0
20240819,163900,347666620,10170,10170,10170,10170,0
20240819,163800,347666620,10170,10170,10170,10170,0
20240819,163700,347666620,10170,10170,10170,10170,0
20240819,163600,347666620,10170,10170,10170,10170,0
20240819,163500,347666620,10170,10170,10170,10170,0
20240819,163400,347666620,10170,10170,10170,10170,0
20240819,163300,347666620,10170,10170,10170,10170,0
20240819,163200,347666620,10170,10170,10170,10170,0
20240819,163100,347666620,10170,10170,10170,10170,0
20240819,163000,347666620,10170,10170,10170,10170,0
20240819,162900,347666620,10170,10170,10170,10170,0
20240819,162800,347666620,10170,10170,10170,10170,0
20240819,162700,347666620,10170,10170,10170,10170,0
20240819,162600,347666620,10170,10170,10170,10170,0
20240819,162500,347666620,10170,10170,10170,10170,0
20240819,162400,347666620,10170,10170,10170,10170,0
20240819,162300,347666620,10170,10170,10170,10170,0
20240819,162200,347666620,10170,10170,10170,10170,0
20240819,162100,347666620,10170,10170,10170,10170,0
20240819,162000,347666620,10170,10170,10170,10170,0
20240819,161900,347666620,10170,10170,10170,10170,0
20240819,161800,347666620,10170,10170,10170,10170,0
20240819,161700,347666620,10170,10170,10170,10170,0
20240819,161600,347666620,10170,10170,10170,10170,0
20240819,161500,347666620,10170,10170,10170,10170,0
20240819,161400,347666620,10170,10170,10170,10170,591
20240819,161300,347666620,10170,10170,10170,10170,0
20240819,161200,347666620,10170,10170,10170,10170,0
20240819,161100,347666620,10170,10170,10170,10170,0
20240819,161000,347666620,10170,10170,10170,10170,0
20240819,160900,347666620,10170,10170,10170,10170,0
20240819,160800,347666620,10170,10170,10170,10170,0
20240819,160700,347666620,10170,10170,10170,10170,0
20240819,160600,347666620,10170,10170,10170,10170,0
20240819,160500,347666620,10170,10170,10170,10170,0
20240819,160400,347666620,10170,10170,10170,10170,0
20240819,160300,347666620,10170,10170,10170,10170,0
20240819,160200,347666620,10170,10170,10170,10170,0
20240819,160100,347666620,10170,10170,10170,10170,0
20240819,160000,347666620,10170,10170,10170,10170,0
20240819,155900,347666620,10170,10170,10170,10170,0
20240819,155800,347666620,10170,10170,10170,10170,0
20240819,155700,347666620,10170,10170,10170,10170,0
20240819,155600,347666620,10170,10170,10170,10170,0
20240819,155500,347666620,10170,10170,10170,10170,0
20240819,155400,347666620,10170,10170,10170,10170,0
20240819,155300,347666620,10170,10170,10170,10170,0
20240819,155200,347666620,10170,10170,10170,10170,0
20240819,155100,347666620,10170,10170,10170,10170,0
20240819,155000,347666620,10170,10170,10170,10170,0
20240819,154900,347666620,10170,10170,10170,10170,0
20240819,154800,347666620,10170,10170,10170,10170,0
20240819,154700,347666620,10170,10170,10170,10170,0
20240819,154600,347666620,10170,10170,10170,10170,0
20240819,154500,347666620,10170,10170,10170,10170,0
20240819,154400,347666620,10170,10170,10170,10170,591
20240819,154300,347666620,10170,10170,10170,10170,0
20240819,154200,347666620,10170,10170,10170,10170,0
20240819,154100,347666620,10170,10170,10170,10170,0
20240819,154000,347666620,10170,10170,10170,10170,0
20240819,153900,347666620,10170,10170,10170,10170,0
20240819,153800,347666620,10170,10170,10170,10170,0
20240819,153700,347666620,10170,10170,10170,10170,0
20240819,153600,347666620,10170,10170,10170,10170,0
20240819,153500,347666620,10170,10170,10170,10170,0
20240819,153400,347666620,10170,10170,10170,10170,0
20240819,153300,347666620,10170,10170,10170,10170,0
20240819,153200,347666620,10170,10170,10170,10170,0
20240819,153100,347666620,10170,10170,10170,10170,0
20240819,153000,347666620,10170,10170,10170,10170,591
20240819,152900,341656150,10190,10190,10190,10190,0
20240819,152800,341656150,10190,10190,10190,10190,0
20240819,152700,341656150,10190,10190,10190,10190,0
20240819,152600,341656150,10190,10190,10190,10190,0
20240819,152500,341656150,10190,10190,10190,10190,0
20240819,152400,341656150,10190,10190,10190,10190,0
20240819,152300,341656150,10190,10190,10190,10190,0
20240819,152200,341656150,10190,10190,10190,10190,0
20240819,152100,341656150,10190,10190,10190,10190,0
20240819,152000,341656150,10190,10190,10190,10190,0
20240819,151900,341656150,10190,10190,10190,10190,0
20240819,151800,341656150,10190,10200,10200,10190,672
20240819,151700,334803650,10220,10220,10220,10220,2
20240819,151600,334783210,10230,10230,10230,10230,50
20240819,151500,334271710,10250,10250,10250,10250,5
20240819,151400,334220460,10200,10200,10200,10200,890
20240819,151300,325142460,10210,10210,10260,10210,2909
20240819,151200,295441520,10210,10210,10210,10210,0
20240819,151100,295441520,10210,10230,10230,10210,331
20240819,151000,292058780,10230,10230,10230,10230,2
20240819,150900,292038320,10220,10220,10220,10220,0
20240819,150800,292038320,10220,10220,10220,10220,120
20240819,150700,290811920,10220,10220,10220,10220,64
20240819,150600,290157840,10220,10210,10220,10210,214
20240819,150500,287971260,10220,10230,10230,10220,186
20240819,150400,286070320,10220,10240,10240,10220,620
20240819,150300,279732640,10280,10280,10280,10280,1
20240819,150200,279722360,10280,10280,10280,10280,3
20240819,150100,279691520,10280,10280,10280,10280,0
20240819,150000,279691520,10280,10280,10280,10280,31
20240819,145900,279372840,10200,10200,10200,10200,0
20240819,145800,279372840,10200,10200,10200,10200,0
20240819,145700,279372840,10200,10220,10220,10200,371
20240819,145600,275585610,10210,10210,10210,10210,0
20240819,145500,275585610,10210,10290,10290,10200,1247
20240819,145400,262837720,10290,10290,10290,10290,66
20240819,145300,262158580,10290,10360,10360,10290,1468
20240819,145200,247014280,10360,10360,10360,10360,3
20240819,145100,246983200,10360,10360,10360,10360,6
20240819,145000,246921040,10360,10360,10360,10360,1
20240819,144900,246910680,10330,10330,10330,10330,0
20240819,144800,246910680,10330,10370,10370,10330,112
20240819,144700,245752390,10370,10370,10370,10370,1
20240819,144600,245742020,10330,10330,10330,10330,3
20240819,144500,245711030,10330,10340,10340,10330,200
20240819,144400,243644760,10330,10330,10330,10330,0
20240819,144300,243644760,10330,10330,10330,10330,50
20240819,144200,243128260,10330,10340,10340,10330,100
20240819,144100,242094880,10330,10330,10330,10330,10
20240819,144000,241991580,10330,10330,10330,10330,2
20240819,143900,241970920,10320,10320,10320,10320,0
20240819,143800,241970920,10320,10320,10320,10320,0
20240819,143700,241970920,10320,10320,10320,10320,0
20240819,143600,241970920,10320,10330,10330,10320,33
20240819,143500,241630230,10330,10340,10340,10320,78
20240819,143400,240824310,10350,10350,10350,10350,0
20240819,143300,240824310,10350,10350,10350,10350,0
20240819,143200,240824310,10350,10350,10350,10350,0
20240819,143100,240824310,10350,10350,10350,10350,0
20240819,143000,240824310,10350,10350,10350,10350,10
20240819,142900,240720810,10360,10360,10360,10360,31
20240819,142800,240399650,10400,10370,10400,10370,21
20240819,142700,240181850,10380,10380,10380,10380,30
20240819,142600,239870450,10380,10380,10380,10380,0
20240819,142500,239870450,10380,10390,10390,10380,6
20240819,142400,239808120,10380,10390,10390,10380,32
20240819,142300,239475950,10390,10390,10390,10390,1
20240819,142200,239465560,10390,10390,10390,10390,8
20240819,142100,239382440,10380,10380,10380,10380,74
20240819,142000,238614320,10380,10390,10390,10380,41
20240819,141900,238188400,10390,10390,10390,10390,0
20240819,141800,238188400,10390,10400,10400,10390,29
20240819,141700,237886810,10410,10400,10410,10400,4
20240819,141600,237845190,10400,10400,10400,10400,0
20240819,141500,237845190,10400,10400,10400,10400,0
20240819,141400,237845190,10400,10400,10400,10400,57
20240819,141300,237252390,10400,10400,10400,10400,0
20240819,141200,237252390,10400,10400,10400,10400,0
20240819,141100,237252390,10400,10400,10400,10400,0
20240819,141000,237252390,10400,10400,10400,10400,0
20240819,140900,237252390,10400,10400,10400,10400,0
20240819,140800,237252390,10400,10400,10400,10400,3
20240819,140700,237221190,10380,10380,10380,10380,113
20240819,140600,236048250,10400,10400,10400,10400,0
20240819,140500,236048250,10400,10400,10400,10400,0
20240819,140400,236048250,10400,10400,10400,10400,27
20240819,140300,235767450,10410,10410,10410,10410,1
20240819,140200,235757040,10340,10340,10340,10340,0
20240819,140100,235757040,10340,10340,10340,10340,0
20240819,140000,235757040,10340,10340,10340,10340,0
20240819,135900,235757040,10340,10340,10340,10340,0
20240819,135800,235757040,10340,10340,10340,10340,0
20240819,135700,235757040,10340,10340,10340,10340,0
20240819,135600,235757040,10340,10340,10340,10340,70
20240819,135500,235033240,10320,10320,10320,10320,0
20240819,135400,235033240,10320,10320,10320,10320,0
20240819,135300,235033240,10320,10420,10420,10320,101
20240819,135200,233990140,10320,10320,10320,10320,0
20240819,135100,233990140,10320,10320,10320,10320,0
20240819,135000,233990140,10320,10320,10320,10320,0
20240819,134900,233990140,10320,10420,10420,10320,142
20240819,134800,232520260,10420,10420,10420,10420,0
20240819,134700,232520260,10420,10420,10420,10420,0
20240819,134600,232520260,10420,10430,10430,10420,64
20240819,134500,231853080,10420,10420,10420,10420,0
20240819,134400,231853080,10420,10420,10420,10420,26
20240819,134300,231582160,10410,10410,10410,10410,20
20240819,134200,231373960,10410,10410,10410,10410,0
20240819,134100,231373960,10410,10410,10410,10410,10
20240819,134000,231269860,10400,10400,10400,10400,0
20240819,133900,231269860,10400,10370,10400,10370,473
20240819,133800,226354310,10370,10370,10370,10370,0
20240819,133700,226354310,10370,10370,10370,10370,32
20240819,133600,226022470,10370,10370,10370,10370,0
20240819,133500,226022470,10370,10370,10370,10370,0
20240819,133400,226022470,10370,10370,10370,10370,34
20240819,133300,225669890,10370,10370,10370,10370,5
20240819,133200,225618040,10360,10360,10360,10360,100
20240819,133100,224582040,10370,10380,10380,10370,99
20240819,133000,223555090,10380,10380,10380,10380,15
20240819,132900,223399390,10380,10380,10380,10380,29
20240819,132800,223098370,10400,10400,10400,10400,6
20240819,132700,223035970,10400,10400,10400,10400,0
20240819,132600,223035970,10400,10400,10400,10400,0
20240819,132500,223035970,10400,10400,10400,10400,3
20240819,132400,223004770,10400,10400,10400,10400,33
20240819,132300,222661570,10360,10360,10360,10360,0
20240819,132200,222661570,10360,10360,10360,10360,0
20240819,132100,222661570,10360,10360,10360,10360,25
20240819,132000,222402570,10360,10350,10360,10350,34
20240819,131900,222050660,10350,10350,10350,10350,0
20240819,131800,222050660,10350,10350,10350,10350,36
20240819,131700,221678060,10350,10350,10350,10350,0
20240819,131600,221678060,10350,10350,10350,10350,22
20240819,131500,221450360,10330,10330,10330,10330,0
20240819,131400,221450360,10330,10330,10330,10330,0
20240819,131300,221450360,10330,10330,10330,10330,0
20240819,131200,221450360,10330,10330,10330,10330,0
20240819,131100,221450360,10330,10340,10340,10330,33
20240819,131000,221109460,10340,10350,10350,10340,350
20240819,130900,217488360,10360,10360,10360,10360,33
20240819,130800,217146480,10360,10360,10360,10360,0
20240819,130700,217146480,10360,10360,10360,10360,0
20240819,130600,217146480,10360,10360,10360,10360,32
20240819,130500,216814960,10350,10380,10380,10350,730
20240819,130400,209251400,10380,10380,10380,10380,0
20240819,130300,209251400,10380,10380,10380,10380,13
20240819,130200,209116460,10420,10420,10420,10420,0
20240819,130100,209116460,10420,10420,10420,10420,0
20240819,130000,209116460,10420,10420,10420,10420,1
20240819,125900,209106040,10360,10370,10370,10360,50
20240819,125800,208587760,10360,10360,10360,10360,0
20240819,125700,208587760,10360,10360,10360,10360,0
20240819,125600,208587760,10360,10360,10360,10360,0
20240819,125500,208587760,10360,10400,10400,10360,255
20240819,125400,205943300,10400,10400,10400,10400,0
20240819,125300,205943300,10400,10400,10400,10400,0
20240819,125200,205943300,10400,10400,10400,10400,0
20240819,125100,205943300,10400,10430,10430,10400,45
20240819,125000,205474390,10430,10430,10430,10430,0
20240819,124900,205474390,10430,10430,10430,10430,0
20240819,124800,205474390,10430,10430,10430,10430,26
20240819,124700,205203210,10430,10430,10430,10430,0
20240819,124600,205203210,10430,10430,10430,10430,0
20240819,124500,205203210,10430,10430,10430,10430,34
20240819,124400,204848590,10430,10430,10430,10430,0
20240819,124300,204848590,10430,10430,10430,10430,0
20240819,124200,204848590,10430,10430,10430,10420,64
20240819,124100,204181100,10440,10440,10440,10440,0
20240819,124000,204181100,10440,10440,10440,10440,0
20240819,123900,204181100,10440,10440,10440,10440,0
20240819,123800,204181100,10440,10440,10440,10440,54
20240819,123700,203617340,10480,10480,10480,10480,0
20240819,123600,203617340,10480,10480,10480,10480,0
20240819,123500,203617340,10480,10480,10480,10480,30
20240819,123400,203302940,10480,10480,10480,10480,0
20240819,123300,203302940,10480,10480,10480,10480,0
20240819,123200,203302940,10480,10480,10480,10480,30
20240819,123100,202988540,10480,10480,10480,10480,0
20240819,123000,202988540,10480,10480,10480,10480,0
20240819,122900,202988540,10480,10480,10480,10480,27
20240819,122800,202705580,10480,10480,10480,10480,100
20240819,122700,201657580,10480,10480,10480,10480,0
20240819,122600,201657580,10480,10410,10480,10410,3931
20240819,122500,160694570,10370,10370,10370,10370,0
20240819,122400,160694570,10370,10370,10370,10370,0
20240819,122300,160694570,10370,10370,10370,10370,0
20240819,122200,160694570,10370,10370,10370,10370,0
20240819,122100,160694570,10370,10370,10370,10370,0
20240819,122000,160694570,10370,10370,10370,10370,0
20240819,121900,160694570,10370,10370,10370,10370,111
20240819,121800,159543500,10370,10370,10370,10370,881
20240819,121700,150407530,10360,10360,10360,10360,0
20240819,121600,150407530,10360,10360,10360,10360,0
20240819,121500,150407530,10360,10360,10360,10360,1
20240819,121400,150397170,10360,10360,10360,10360,53
20240819,121300,149848090,10360,10370,10370,10360,50
20240819,121200,149329960,10380,10380,10380,10380,0
20240819,121100,149329960,10380,10370,10380,10370,34
20240819,121000,148977060,10370,10370,10370,10370,2
20240819,120900,148956320,10370,10370,10370,10370,56
20240819,120800,148375600,10380,10380,10380,10380,32
20240819,120700,148043440,10380,10380,10380,10380,58
20240819,120600,147441400,10380,10380,10380,10380,1
20240819,120500,147431020,10370,10370,10370,10370,1
20240819,120400,147420650,10380,10380,10380,10380,27
20240819,120300,147140390,10400,10400,10400,10400,1
20240819,120200,147129990,10400,10400,10400,10400,120
20240819,120100,145881990,10400,10400,10400,10400,0
20240819,120000,145881990,10400,10400,10400,10400,0
20240819,115900,145881990,10400,10400,10400,10400,0
20240819,115800,145881990,10400,10400,10400,10400,87
20240819,115700,144977190,10410,10410,10410,10400,102
20240819,115600,143915590,10420,10420,10420,10420,30
20240819,115500,143602990,10410,10410,10410,10410,0
20240819,115400,143602990,10410,10410,10410,10410,0
20240819,115300,143602990,10410,10410,10410,10410,0
20240819,115200,143602990,10410,10410,10410,10410,0
20240819,115100,143602990,10410,10410,10410,10410,0
20240819,115000,143602990,10410,10410,10410,10410,0
20240819,114900,143602990,10410,10410,10410,10400,47
20240819,114800,143113740,10410,10410,10410,10410,0
20240819,114700,143113740,10410,10410,10410,10410,0
20240819,114600,143113740,10410,10410,10410,10410,13
20240819,114500,142978410,10400,10400,10400,10400,0
20240819,114400,142978410,10400,10400,10400,10400,0
20240819,114300,142978410,10400,10420,10420,10400,173
20240819,114200,141178240,10420,10420,10420,10420,87
20240819,114100,140271700,10420,10420,10420,10420,0
20240819,114000,140271700,10420,10420,10420,10420,35
20240819,113900,139907000,10420,10420,10420,10420,0
20240819,113800,139907000,10420,10410,10420,10410,98
20240819,113700,138886750,10410,10410,10410,10410,29
20240819,113600,138584860,10410,10410,10410,10410,0
20240819,113500,138584860,10410,10410,10410,10410,0
20240819,113400,138584860,10410,10410,10410,10410,0
20240819,113300,138584860,10410,10410,10410,10410,1
20240819,113200,138574450,10370,10370,10370,10370,1
20240819,113100,138564080,10400,10400,10400,10400,0
20240819,113000,138564080,10400,10400,10400,10400,0
20240819,112900,138564080,10400,10400,10400,10400,0
20240819,112800,138564080,10400,10400,10400,10400,0
20240819,112700,138564080,10400,10400,10400,10400,27
20240819,112600,138283280,10420,10420,10420,10420,0
20240819,112500,138283280,10420,10420,10420,10420,0
20240819,112400,138283280,10420,10420,10420,10420,0
20240819,112300,138283280,10420,10420,10420,10420,0
20240819,112200,138283280,10420,10420,10420,10420,0
20240819,112100,138283280,10420,10420,10420,10420,0
20240819,112000,138283280,10420,10420,10420,10420,0
20240819,111900,138283280,10420,10420,10420,10420,0
20240819,111800,138283280,10420,10370,10420,10370,40
20240819,111700,137868430,10370,10370,10370,10370,0
20240819,111600,137868430,10370,10410,10410,10370,52
20240819,111500,137328050,10420,10420,10420,10420,0
20240819,111400,137328050,10420,10420,10420,10420,0
20240819,111300,137328050,10420,10420,10420,10420,0
20240819,111200,137328050,10420,10420,10420,10420,0
20240819,111100,137328050,10420,10420,10420,10420,0
20240819,111000,137328050,10420,10420,10420,10420,0
20240819,110900,137328050,10420,10420,10420,10420,1
20240819,110800,137317630,10400,10410,10410,10400,110
20240819,110700,136173620,10420,10420,10420,10420,5
20240819,110600,136121520,10420,10420,10420,10420,0
20240819,110500,136121520,10420,10420,10420,10420,0
20240819,110400,136121520,10420,10420,10420,10420,0
20240819,110300,136121520,10420,10420,10420,10420,34
20240819,110200,135767240,10420,10420,10420,10420,0
20240819,110100,135767240,10420,10420,10420,10420,0
20240819,110000,135767240,10420,10420,10420,10420,0
20240819,105900,135767240,10420,10420,10420,10420,31
20240819,105800,135444220,10410,10410,10410,10410,0
20240819,105700,135444220,10410,10410,10410,10410,0
20240819,105600,135444220,10410,10410,10410,10410,0
20240819,105500,135444220,10410,10420,10420,10410,77
20240819,105400,134642080,10400,10400,10400,10400,0
20240819,105300,134642080,10400,10400,10400,10400,0
20240819,105200,134642080,10400,10400,10400,10400,0
20240819,105100,134642080,10400,10400,10400,10400,0
20240819,105000,134642080,10400,10400,10400,10400,0
20240819,104900,134642080,10400,10400,10400,10400,0
20240819,104800,134642080,10400,10420,10420,10400,69
20240819,104700,133923280,10420,10420,10420,10420,0
20240819,104600,133923280,10420,10420,10420,10420,0
20240819,104500,133923280,10420,10460,10470,10420,15
20240819,104400,133766530,10480,10480,10480,10480,0
20240819,104300,133766530,10480,10480,10480,10480,0
20240819,104200,133766530,10480,10480,10480,10480,0
20240819,104100,133766530,10480,10480,10480,10480,7
20240819,104000,133693170,10480,10480,10480,10480,0
20240819,103900,133693170,10480,10480,10480,10480,0
20240819,103800,133693170,10480,10480,10480,10480,10
20240819,103700,133588370,10480,10480,10480,10480,0
20240819,103600,133588370,10480,10480,10480,10480,0
20240819,103500,133588370,10480,10480,10480,10480,0
20240819,103400,133588370,10480,10480,10480,10480,0
20240819,103300,133588370,10480,10370,10480,10370,762
20240819,103200,125686320,10480,10480,10480,10480,0
20240819,103100,125686320,10480,10480,10480,10480,0
20240819,103000,125686320,10480,10480,10480,10480,3
20240819,102900,125654880,10490,10490,10490,10490,0
20240819,102800,125654880,10490,10490,10490,10490,0
20240819,102700,125654880,10490,10370,10490,10370,50
20240819,102600,125135580,10490,10490,10490,10490,0
20240819,102500,125135580,10490,10490,10490,10490,0
20240819,102400,125135580,10490,10490,10490,10490,0
20240819,102300,125135580,10490,10490,10490,10490,0
20240819,102200,125135580,10490,10480,10490,10480,23
20240819,102100,124894320,10490,10490,10490,10490,0
20240819,102000,124894320,10490,10470,10490,10470,30
20240819,101900,124580040,10460,10460,10460,10460,0
20240819,101800,124580040,10460,10480,10490,10460,88
20240819,101700,123657030,10490,10490,10490,10490,0
20240819,101600,123657030,10490,10490,10490,10490,0
20240819,101500,123657030,10490,10490,10490,10490,0
20240819,101400,123657030,10490,10490,10490,10490,0
20240819,101300,123657030,10490,10480,10490,10480,30
20240819,101200,123342550,10360,10380,10380,10360,85
20240819,101100,122461770,10480,10480,10480,10480,36
20240819,101000,122084490,10490,10490,10490,10490,0
20240819,100900,122084490,10490,10490,10490,10490,2
20240819,100800,122063510,10490,10490,10490,10490,0
20240819,100700,122063510,10490,10490,10490,10490,5
20240819,100600,122011060,10490,10460,10490,10460,13
20240819,100500,121875050,10460,10400,10460,10400,118
20240819,100400,120647730,10400,10400,10400,10400,585
20240819,100300,114563730,10400,10400,10400,10400,0
20240819,100200,114563730,10400,10400,10400,10400,0
20240819,100100,114563730,10400,10400,10400,10400,0
20240819,100000,114563730,10400,10400,10400,10400,401
20240819,095900,110393330,10380,10380,10380,10380,25
20240819,095800,110133830,10400,10400,10400,10400,1
20240819,095700,110123430,10400,10400,10400,10400,20
20240819,095600,109915430,10400,10400,10400,10400,0
20240819,095500,109915430,10400,10400,10400,10400,0
20240819,095400,109915430,10400,10430,10430,10400,208
20240819,095300,107751050,10420,10420,10420,10420,3
20240819,095200,107719790,10500,10500,10500,10500,1
20240819,095100,107709290,10500,10500,10500,10410,181
20240819,095000,105818730,10500,10500,10500,10500,1
20240819,094900,105808230,10520,10520,10520,10520,0
20240819,094800,105808230,10520,10520,10520,10520,0
20240819,094700,105808230,10520,10490,10520,10490,20
20240819,094600,105598310,10440,10460,10460,10440,160
20240819,094500,103925910,10520,10460,10520,10460,10
20240819,094400,103820950,10470,10500,10500,10470,661
20240819,094300,96880900,10500,10500,10500,10500,0
20240819,094200,96880900,10500,10500,10500,10500,0
20240819,094100,96880900,10500,10570,10570,10500,272
20240819,094000,94016440,10560,10560,10560,10560,0
20240819,093900,94016440,10560,10570,10570,10560,31
20240819,093800,93688960,10560,10560,10560,10560,0
20240819,093700,93688960,10560,10560,10560,10560,52
20240819,093600,93139840,10700,10700,10700,10700,0
20240819,093500,93139840,10700,10700,10700,10700,0
20240819,093400,93139840,10700,10730,10730,10700,58
20240819,093300,92517800,10730,10730,10730,10730,0
20240819,093200,92517800,10730,10730,10790,10730,251
20240819,093100,89822150,10790,10550,10790,10550,4372
20240819,093000,43624710,10560,10530,10560,10530,29
20240819,092900,43319160,10560,10540,10560,10540,120
20240819,092800,42053030,10570,10570,10570,10570,0
20240819,092700,42053030,10570,10570,10570,10570,0
20240819,092600,42053030,10570,10460,10570,10460,312
20240819,092500,38780320,10460,10450,10460,10450,10
20240819,092400,38675800,10400,10400,10400,10400,0
20240819,092300,38675800,10400,10460,10460,10400,205
20240819,092200,36543500,10460,10460,10460,10460,1
20240819,092100,36533040,10470,10400,10470,10400,20
20240819,092000,36324970,10400,10400,10400,10400,0
20240819,091900,36324970,10400,10400,10400,10400,1
20240819,091800,36314570,10470,10460,10470,10460,1194
20240819,091700,23814400,10470,10410,10470,10410,10
20240819,091600,23709940,10470,10400,10470,10400,20
20240819,091500,23501660,10400,10400,10400,10400,1
20240819,091400,23491260,10400,10370,10400,10370,323
20240819,091300,20141690,10370,10350,10370,10350,299
20240819,091200,17044510,10350,10300,10350,10300,90
20240819,091100,16117460,10300,10300,10300,10300,61
20240819,091000,15489160,10300,10300,10330,10300,135
20240819,090900,14098180,10300,10300,10300,10300,65
20240819,090800,13428680,10330,10350,10350,10330,613
20240819,090700,7091330,10350,10350,10350,10350,0
20240819,090600,7091330,10350,10350,10350,10350,72
20240819,090500,6346130,10350,10400,10400,10350,166
20240819,090400,4623120,10420,10420,10420,10420,0
20240819,090300,4623120,10420,10440,10440,10420,107
20240819,090200,3508130,10440,10440,10440,10440,0
20240819,090100,3508130,10440,10440,10440,10440,13
20240819,090000,3372410,10420,10400,10510,10400,324