KissMeData/024110/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190700,21926068420,13890,13890,13890,13890,138287
20240819,190600,21926068420,13890,13890,13890,13890,0
20240819,190500,21926068420,13890,13890,13890,13890,0
20240819,190400,21926068420,13890,13890,13890,13890,0
20240819,190300,21926068420,13890,13890,13890,13890,0
20240819,190200,21926068420,13890,13890,13890,13890,0
20240819,190100,21926068420,13890,13890,13890,13890,0
20240819,190000,21926068420,13890,13890,13890,13890,0
20240819,185900,21926068420,13890,13890,13890,13890,0
20240819,185800,21926068420,13890,13890,13890,13890,0
20240819,185700,21926068420,13890,13890,13890,13890,0
20240819,185600,21926068420,13890,13890,13890,13890,0
20240819,185500,21926068420,13890,13890,13890,13890,0
20240819,185400,21926068420,13890,13890,13890,13890,0
20240819,185300,21926068420,13890,13890,13890,13890,0
20240819,185200,21926068420,13890,13890,13890,13890,0
20240819,185100,21926068420,13890,13890,13890,13890,0
20240819,185000,21926068420,13890,13890,13890,13890,0
20240819,184900,21926068420,13890,13890,13890,13890,0
20240819,184800,21926068420,13890,13890,13890,13890,0
20240819,184700,21926068420,13890,13890,13890,13890,0
20240819,184600,21926068420,13890,13890,13890,13890,0
20240819,184500,21926068420,13890,13890,13890,13890,0
20240819,184400,21926068420,13890,13890,13890,13890,0
20240819,184300,21926068420,13890,13890,13890,13890,0
20240819,184200,21926068420,13890,13890,13890,13890,0
20240819,184100,21926068420,13890,13890,13890,13890,0
20240819,184000,21926068420,13890,13890,13890,13890,0
20240819,183900,21926068420,13890,13890,13890,13890,0
20240819,183800,21926068420,13890,13890,13890,13890,0
20240819,183700,21926068420,13890,13890,13890,13890,138287
20240819,183600,21926068420,13890,13890,13890,13890,0
20240819,183500,21926068420,13890,13890,13890,13890,0
20240819,183400,21926068420,13890,13890,13890,13890,0
20240819,183300,21926068420,13890,13890,13890,13890,0
20240819,183200,21926068420,13890,13890,13890,13890,0
20240819,183100,21926068420,13890,13890,13890,13890,0
20240819,183000,21926068420,13890,13890,13890,13890,0
20240819,182900,21926068420,13890,13890,13890,13890,0
20240819,182800,21926068420,13890,13890,13890,13890,0
20240819,182700,21926068420,13890,13890,13890,13890,0
20240819,182600,21926068420,13890,13890,13890,13890,0
20240819,182500,21926068420,13890,13890,13890,13890,0
20240819,182400,21926068420,13890,13890,13890,13890,0
20240819,182300,21926068420,13890,13890,13890,13890,0
20240819,182200,21926068420,13890,13890,13890,13890,0
20240819,182100,21926068420,13890,13890,13890,13890,0
20240819,182000,21926068420,13890,13890,13890,13890,0
20240819,181900,21926068420,13890,13890,13890,13890,0
20240819,181800,21926068420,13890,13890,13890,13890,0
20240819,181700,21926068420,13890,13890,13890,13890,0
20240819,181600,21926068420,13890,13890,13890,13890,0
20240819,181500,21926068420,13890,13890,13890,13890,0
20240819,181400,21926068420,13890,13890,13890,13890,0
20240819,181300,21926068420,13890,13890,13890,13890,0
20240819,181200,21926068420,13890,13890,13890,13890,0
20240819,181100,21926068420,13890,13890,13890,13890,0
20240819,181000,21926068420,13890,13890,13890,13890,0
20240819,180900,21926068420,13890,13890,13890,13890,0
20240819,180800,21926068420,13890,13890,13890,13890,0
20240819,180700,21926068420,13890,13890,13890,13890,138287
20240819,180600,21926068420,13890,13890,13890,13890,0
20240819,180500,21926068420,13890,13890,13890,13890,0
20240819,180400,21926068420,13890,13890,13890,13890,0
20240819,180300,21926068420,13890,13890,13890,13890,0
20240819,180200,21926068420,13890,13890,13890,13890,0
20240819,180100,21926068420,13890,13890,13890,13890,0
20240819,180000,21926068420,13890,13890,13890,13890,0
20240819,175900,21926068420,13890,13890,13890,13890,0
20240819,175800,21926068420,13890,13890,13890,13890,0
20240819,175700,21926068420,13890,13890,13890,13890,0
20240819,175600,21926068420,13890,13890,13890,13890,0
20240819,175500,21926068420,13890,13890,13890,13890,0
20240819,175400,21926068420,13890,13890,13890,13890,0
20240819,175300,21926068420,13890,13890,13890,13890,0
20240819,175200,21926068420,13890,13890,13890,13890,0
20240819,175100,21926068420,13890,13890,13890,13890,0
20240819,175000,21926068420,13890,13890,13890,13890,0
20240819,174900,21926068420,13890,13890,13890,13890,0
20240819,174800,21926068420,13890,13890,13890,13890,0
20240819,174700,21926068420,13890,13890,13890,13890,0
20240819,174600,21926068420,13890,13890,13890,13890,0
20240819,174500,21926068420,13890,13890,13890,13890,0
20240819,174400,21926068420,13890,13890,13890,13890,0
20240819,174300,21926068420,13890,13890,13890,13890,0
20240819,174200,21926068420,13890,13890,13890,13890,0
20240819,174100,21926068420,13890,13890,13890,13890,0
20240819,174000,21926068420,13890,13890,13890,13890,0
20240819,173900,21926068420,13890,13890,13890,13890,0
20240819,173800,21926068420,13890,13890,13890,13890,0
20240819,173700,21926068420,13890,13890,13890,13890,138287
20240819,173600,21926068420,13890,13890,13890,13890,0
20240819,173500,21926068420,13890,13890,13890,13890,0
20240819,173400,21926068420,13890,13890,13890,13890,0
20240819,173300,21926068420,13890,13890,13890,13890,0
20240819,173200,21926068420,13890,13890,13890,13890,0
20240819,173100,21926068420,13890,13890,13890,13890,0
20240819,173000,21926068420,13890,13890,13890,13890,0
20240819,172900,21926068420,13890,13890,13890,13890,0
20240819,172800,21926068420,13890,13890,13890,13890,0
20240819,172700,21926068420,13890,13890,13890,13890,0
20240819,172600,21926068420,13890,13890,13890,13890,0
20240819,172500,21926068420,13890,13890,13890,13890,0
20240819,172400,21926068420,13890,13890,13890,13890,0
20240819,172300,21926068420,13890,13890,13890,13890,0
20240819,172200,21926068420,13890,13890,13890,13890,0
20240819,172100,21926068420,13890,13890,13890,13890,0
20240819,172000,21926068420,13890,13890,13890,13890,0
20240819,171900,21926068420,13890,13890,13890,13890,0
20240819,171800,21926068420,13890,13890,13890,13890,0
20240819,171700,21926068420,13890,13890,13890,13890,0
20240819,171600,21926068420,13890,13890,13890,13890,0
20240819,171500,21926068420,13890,13890,13890,13890,0
20240819,171400,21926068420,13890,13890,13890,13890,0
20240819,171300,21926068420,13890,13890,13890,13890,0
20240819,171200,21926068420,13890,13890,13890,13890,0
20240819,171100,21926068420,13890,13890,13890,13890,0
20240819,171000,21926068420,13890,13890,13890,13890,0
20240819,170900,21926068420,13890,13890,13890,13890,0
20240819,170800,21926068420,13890,13890,13890,13890,0
20240819,170700,21926068420,13890,13890,13890,13890,138287
20240819,170600,21926068420,13890,13890,13890,13890,0
20240819,170500,21926068420,13890,13890,13890,13890,0
20240819,170400,21926068420,13890,13890,13890,13890,0
20240819,170300,21926068420,13890,13890,13890,13890,0
20240819,170200,21926068420,13890,13890,13890,13890,0
20240819,170100,21926068420,13890,13890,13890,13890,0
20240819,170000,21926068420,13890,13890,13890,13890,0
20240819,165900,21926068420,13890,13890,13890,13890,0
20240819,165800,21926068420,13890,13890,13890,13890,0
20240819,165700,21926068420,13890,13890,13890,13890,0
20240819,165600,21926068420,13890,13890,13890,13890,0
20240819,165500,21926068420,13890,13890,13890,13890,0
20240819,165400,21926068420,13890,13890,13890,13890,0
20240819,165300,21926068420,13890,13890,13890,13890,0
20240819,165200,21926068420,13890,13890,13890,13890,0
20240819,165100,21926068420,13890,13890,13890,13890,0
20240819,165000,21926068420,13890,13890,13890,13890,0
20240819,164900,21926068420,13890,13890,13890,13890,0
20240819,164800,21926068420,13890,13890,13890,13890,0
20240819,164700,21926068420,13890,13890,13890,13890,0
20240819,164600,21926068420,13890,13890,13890,13890,0
20240819,164500,21926068420,13890,13890,13890,13890,0
20240819,164400,21926068420,13890,13890,13890,13890,0
20240819,164300,21926068420,13890,13890,13890,13890,0
20240819,164200,21926068420,13890,13890,13890,13890,0
20240819,164100,21926068420,13890,13890,13890,13890,0
20240819,164000,21926068420,13890,13890,13890,13890,0
20240819,163900,21926068420,13890,13890,13890,13890,0
20240819,163800,21926068420,13890,13890,13890,13890,0
20240819,163700,21926068420,13890,13890,13890,13890,138287
20240819,163600,21926068420,13890,13890,13890,13890,0
20240819,163500,21926068420,13890,13890,13890,13890,0
20240819,163400,21926068420,13890,13890,13890,13890,0
20240819,163300,21926068420,13890,13890,13890,13890,0
20240819,163200,21926068420,13890,13890,13890,13890,0
20240819,163100,21926068420,13890,13890,13890,13890,0
20240819,163000,21926068420,13890,13890,13890,13890,0
20240819,162900,21926068420,13890,13890,13890,13890,0
20240819,162800,21926068420,13890,13890,13890,13890,0
20240819,162700,21926068420,13890,13890,13890,13890,0
20240819,162600,21926068420,13890,13890,13890,13890,0
20240819,162500,21926068420,13890,13890,13890,13890,0
20240819,162400,21926068420,13890,13890,13890,13890,0
20240819,162300,21926068420,13890,13890,13890,13890,0
20240819,162200,21926068420,13890,13890,13890,13890,0
20240819,162100,21926068420,13890,13890,13890,13890,0
20240819,162000,21926068420,13890,13890,13890,13890,0
20240819,161900,21926068420,13890,13890,13890,13890,0
20240819,161800,21926068420,13890,13890,13890,13890,0
20240819,161700,21926068420,13890,13890,13890,13890,0
20240819,161600,21926068420,13890,13890,13890,13890,0
20240819,161500,21926068420,13890,13890,13890,13890,0
20240819,161400,21926068420,13890,13890,13890,13890,0
20240819,161300,21926068420,13890,13890,13890,13890,0
20240819,161200,21926068420,13890,13890,13890,13890,0
20240819,161100,21926068420,13890,13890,13890,13890,0
20240819,161000,21926068420,13890,13890,13890,13890,0
20240819,160900,21926068420,13890,13890,13890,13890,0
20240819,160800,21926068420,13890,13890,13890,13890,0
20240819,160700,21926068420,13890,13890,13890,13890,138287
20240819,160600,21926068420,13890,13890,13890,13890,0
20240819,160500,21926068420,13890,13890,13890,13890,0
20240819,160400,21926068420,13890,13890,13890,13890,0
20240819,160300,21926068420,13890,13890,13890,13890,0
20240819,160200,21926068420,13890,13890,13890,13890,0
20240819,160100,21926068420,13890,13890,13890,13890,0
20240819,160000,21926068420,13890,13890,13890,13890,0
20240819,155900,21926068420,13890,13890,13890,13890,0
20240819,155800,21926068420,13890,13890,13890,13890,0
20240819,155700,21926068420,13890,13890,13890,13890,0
20240819,155600,21926068420,13890,13890,13890,13890,0
20240819,155500,21926068420,13890,13890,13890,13890,0
20240819,155400,21926068420,13890,13890,13890,13890,0
20240819,155300,21926068420,13890,13890,13890,13890,0
20240819,155200,21926068420,13890,13890,13890,13890,0
20240819,155100,21926068420,13890,13890,13890,13890,0
20240819,155000,21926068420,13890,13890,13890,13890,0
20240819,154900,21926068420,13890,13890,13890,13890,0
20240819,154800,21926068420,13890,13890,13890,13890,0
20240819,154700,21926068420,13890,13890,13890,13890,0
20240819,154600,21926068420,13890,13890,13890,13890,0
20240819,154500,21926068420,13890,13890,13890,13890,0
20240819,154400,21926068420,13890,13890,13890,13890,0
20240819,154300,21926068420,13890,13890,13890,13890,0
20240819,154200,21926068420,13890,13890,13890,13890,0
20240819,154100,21926068420,13890,13890,13890,13890,0
20240819,154000,21926068420,13890,13890,13890,13890,0
20240819,153900,21926068420,13890,13890,13890,13890,0
20240819,153800,21926068420,13890,13890,13890,13890,0
20240819,153700,21926068420,13890,13890,13890,13890,138287
20240819,153600,21926068420,13890,13890,13890,13890,0
20240819,153500,21926068420,13890,13890,13890,13890,0
20240819,153400,21926068420,13890,13890,13890,13890,0
20240819,153300,21926068420,13890,13890,13890,13890,0
20240819,153200,21926068420,13890,13890,13890,13890,0
20240819,153100,21926068420,13890,13890,13890,13890,0
20240819,153000,21926068420,13890,13890,13890,13890,138287
20240819,152900,20005261990,13840,13840,13840,13840,0
20240819,152800,20005261990,13840,13840,13840,13840,0
20240819,152700,20005261990,13840,13840,13840,13840,0
20240819,152600,20005261990,13840,13840,13840,13840,0
20240819,152500,20005261990,13840,13840,13840,13840,0
20240819,152400,20005261990,13840,13840,13840,13840,0
20240819,152300,20005261990,13840,13840,13840,13840,0
20240819,152200,20005261990,13840,13840,13840,13840,0
20240819,152100,20005261990,13840,13840,13840,13840,0
20240819,152000,20005261990,13840,13840,13840,13840,0
20240819,151900,20005261990,13840,13840,13850,13840,2097
20240819,151800,19976226300,13840,13850,13850,13840,489
20240819,151700,19969457120,13840,13850,13850,13840,1397
20240819,151600,19950109290,13840,13850,13850,13840,2525
20240819,151500,19915148880,13850,13830,13850,13830,10170
20240819,151400,19774395620,13840,13840,13840,13830,394
20240819,151300,19768944820,13840,13830,13840,13830,1138
20240819,151200,19753203770,13840,13840,13840,13820,1021
20240819,151100,19739083270,13830,13830,13840,13830,3380
20240819,151000,19692337860,13830,13830,13830,13830,201
20240819,150900,19689558030,13830,13840,13850,13830,6526
20240819,150800,19599263720,13840,13840,13850,13830,2100
20240819,150700,19570199110,13840,13840,13840,13840,5443
20240819,150600,19494867990,13840,13830,13840,13830,1757
20240819,150500,19470561500,13840,13840,13840,13830,851
20240819,150400,19458785300,13840,13840,13840,13830,595
20240819,150300,19450550510,13830,13830,13840,13830,430
20240819,150200,19444599850,13840,13850,13850,13830,659
20240819,150100,19435477320,13850,13820,13850,13820,4987
20240819,150000,19366510540,13820,13820,13820,13820,561
20240819,145900,19358757520,13820,13820,13820,13800,21413
20240819,145800,19063005440,13820,13840,13840,13820,14220
20240819,145700,18866311720,13840,13840,13850,13840,3411
20240819,145600,18819100490,13840,13840,13840,13840,1430
20240819,145500,18799309290,13840,13850,13850,13840,954
20240819,145400,18786105360,13840,13850,13850,13840,63
20240819,145300,18785233360,13850,13870,13870,13850,3166
20240819,145200,18741357020,13860,13860,13870,13860,762
20240819,145100,18730788900,13860,13850,13870,13840,8106
20240819,145000,18618505120,13840,13840,13850,13840,618
20240819,144900,18609951990,13840,13850,13850,13840,1592
20240819,144800,18587908190,13850,13840,13850,13840,582
20240819,144700,18579848600,13850,13850,13850,13840,279
20240819,144600,18575985100,13850,13840,13850,13840,1354
20240819,144500,18557238200,13840,13840,13850,13840,676
20240819,144400,18547882040,13840,13840,13850,13840,266
20240819,144300,18544198000,13850,13850,13850,13840,395
20240819,144200,18538730890,13850,13850,13850,13840,583
20240819,144100,18530661500,13840,13840,13850,13840,654
20240819,144000,18521609490,13850,13850,13850,13830,2703
20240819,143900,18484174810,13860,13830,13860,13830,4594
20240819,143800,18420569360,13830,13830,13840,13830,925
20240819,143700,18407771880,13840,13840,13840,13830,1353
20240819,143600,18389052340,13840,13830,13840,13830,1313
20240819,143500,18370892430,13830,13830,13840,13830,1623
20240819,143400,18348446250,13830,13840,13840,13830,1675
20240819,143300,18325270120,13840,13840,13840,13840,533
20240819,143200,18317893400,13840,13840,13840,13840,128
20240819,143100,18316121880,13840,13850,13860,13840,13436
20240819,143000,18130026780,13850,13840,13850,13840,7214
20240819,142900,18030117440,13850,13840,13850,13840,3050
20240819,142800,17987889990,13840,13840,13850,13840,23436
20240819,142700,17663315500,13840,13840,13850,13840,9425
20240819,142600,17532870670,13840,13850,13850,13840,3381
20240819,142500,17486072030,13840,13840,13850,13840,2393
20240819,142400,17452943400,13850,13840,13850,13840,9130
20240819,142300,17326578530,13850,13840,13850,13840,864
20240819,142200,17314620120,13840,13840,13850,13840,2365
20240819,142100,17281887380,13840,13840,13850,13840,510
20240819,142000,17274828480,13850,13850,13860,13850,3953
20240819,141900,17220077610,13850,13850,13860,13850,2448
20240819,141800,17186170310,13850,13860,13860,13850,2311
20240819,141700,17154159930,13860,13860,13860,13850,67
20240819,141600,17153231320,13860,13850,13860,13840,3701
20240819,141500,17101974260,13850,13850,13860,13850,5193
20240819,141400,17030051190,13850,13860,13860,13850,2064
20240819,141300,17001463180,13850,13850,13860,13850,968
20240819,141200,16988049530,13850,13860,13870,13850,6166
20240819,141100,16902588140,13860,13870,13870,13860,131
20240819,141000,16900771630,13870,13860,13870,13860,201
20240819,140900,16897984170,13870,13870,13880,13860,1470
20240819,140800,16877595380,13880,13870,13880,13870,3636
20240819,140700,16827162960,13870,13860,13880,13860,5649
20240819,140600,16748785270,13860,13860,13880,13860,556
20240819,140500,16741073950,13860,13870,13880,13860,785
20240819,140400,16730188160,13880,13860,13880,13860,2672
20240819,140300,16693129770,13860,13860,13870,13860,1597
20240819,140200,16670995030,13870,13870,13870,13870,71
20240819,140100,16670010260,13870,13880,13880,13860,1636
20240819,140000,16647323170,13870,13880,13880,13870,440
20240819,135900,16641220360,13880,13890,13890,13870,3583
20240819,135800,16591494750,13890,13880,13890,13880,236
20240819,135700,16588216770,13880,13880,13890,13880,453
20240819,135600,16581926650,13880,13890,13890,13880,353
20240819,135500,16577025990,13880,13880,13890,13880,283
20240819,135400,16573095870,13880,13890,13890,13880,390
20240819,135300,16567680160,13880,13870,13890,13870,2940
20240819,135200,16526897100,13860,13860,13870,13860,208
20240819,135100,16524012240,13860,13860,13870,13860,541
20240819,135000,16516513850,13870,13870,13870,13860,1078
20240819,134900,16501562010,13870,13870,13870,13860,190
20240819,134800,16498927800,13870,13880,13890,13870,3243
20240819,134700,16453916930,13880,13870,13890,13870,692
20240819,134600,16444312050,13870,13870,13870,13860,2006
20240819,134500,16416490570,13860,13850,13880,13850,10319
20240819,134400,16273433940,13860,13850,13860,13850,2403
20240819,134300,16240150720,13850,13870,13880,13850,11288
20240819,134200,16083664380,13870,13880,13900,13870,5049
20240819,134100,16013545480,13880,13880,13890,13880,303
20240819,134000,16009339590,13880,13890,13890,13880,1139
20240819,133900,15993527380,13890,13900,13900,13890,3624
20240819,133800,15943167610,13900,13900,13900,13900,689
20240819,133700,15933590510,13900,13900,13910,13890,3150
20240819,133600,15889806630,13900,13900,13900,13900,1404
20240819,133500,15870291030,13900,13900,13900,13900,409
20240819,133400,15864605930,13910,13910,13910,13900,1115
20240819,133300,15849097480,13910,13910,13920,13910,1322
20240819,133200,15830708450,13910,13910,13920,13910,774
20240819,133100,15819941910,13920,13920,13920,13910,457
20240819,133000,15813580590,13920,13910,13920,13910,2535
20240819,132900,15778318310,13910,13950,13950,13900,9959
20240819,132800,15639572750,13940,13940,13950,13940,1906
20240819,132700,15612986660,13940,13940,13950,13940,224
20240819,132600,15609863880,13950,13950,13950,13940,1707
20240819,132500,15586051770,13960,13950,13960,13940,1277
20240819,132400,15568237590,13960,13950,13960,13950,1929
20240819,132300,15541323020,13950,13950,13960,13950,1171
20240819,132200,15524976260,13960,13960,13970,13960,2367
20240819,132100,15491932740,13960,13960,13970,13950,4185
20240819,132000,15433510140,13970,13940,13970,13940,14273
20240819,131900,15234309470,13940,13950,13950,13940,1005
20240819,131800,15220299550,13950,13950,13960,13940,2498
20240819,131700,15185452530,13950,13950,13960,13950,83
20240819,131600,15184294550,13960,13950,13960,13940,2434
20240819,131500,15150343530,13940,13950,13960,13940,508
20240819,131400,15143257080,13960,13960,13960,13940,4545
20240819,131300,15079863980,13950,13960,13960,13950,3507
20240819,131200,15030940360,13950,13940,13950,13940,3302
20240819,131100,14984890260,13940,13960,13960,13940,3028
20240819,131000,14942647460,13950,13950,13960,13950,2296
20240819,130900,14910617890,13950,13950,13960,13950,2735
20240819,130800,14872449850,13950,13960,13970,13950,6016
20240819,130700,14788461150,13960,13940,13960,13940,24117
20240819,130600,14452000810,13940,13930,13950,13930,11573
20240819,130500,14290686660,13930,13930,13940,13920,15301
20240819,130400,14077532110,13930,13920,13930,13910,12504
20240819,130300,13903485920,13910,13910,13920,13900,2588
20240819,130200,13867494970,13910,13920,13920,13910,481
20240819,130100,13860804110,13910,13900,13920,13900,8910
20240819,130000,13736870280,13900,13900,13910,13890,622
20240819,125900,13728225310,13900,13900,13910,13890,5743
20240819,125800,13648401170,13900,13910,13910,13900,657
20240819,125700,13639268780,13900,13900,13900,13890,9292
20240819,125600,13510117960,13900,13900,13900,13900,1110
20240819,125500,13494688960,13900,13890,13900,13890,1468
20240819,125400,13474283770,13900,13900,13910,13900,3649
20240819,125300,13423562470,13890,13890,13900,13890,10307
20240819,125200,13280398140,13900,13890,13900,13890,252
20240819,125100,13276896790,13900,13900,13900,13900,506
20240819,125000,13269863390,13910,13910,13910,13900,926
20240819,124900,13256991960,13900,13900,13900,13900,3008
20240819,124800,13215180760,13900,13910,13910,13900,643
20240819,124700,13206241660,13910,13900,13910,13900,390
20240819,124600,13200819960,13900,13900,13900,13890,2903
20240819,124500,13160473880,13890,13890,13890,13880,1844
20240819,124400,13134874440,13890,13900,13900,13890,846
20240819,124300,13123123490,13890,13900,13900,13890,133
20240819,124200,13121275950,13900,13900,13900,13880,3775
20240819,124100,13068839700,13900,13900,13900,13900,1821
20240819,124000,13043527800,13900,13890,13900,13880,4805
20240819,123900,12976750080,13890,13890,13890,13880,1020
20240819,123800,12962588950,13880,13880,13890,13880,582
20240819,123700,12954510570,13880,13880,13890,13880,643
20240819,123600,12945585530,13880,13890,13890,13880,1716
20240819,123500,12921754120,13890,13890,13900,13890,461
20240819,123400,12915350550,13890,13890,13890,13890,205
20240819,123300,12912503100,13890,13890,13890,13890,150
20240819,123200,12910419600,13890,13900,13900,13890,1686
20240819,123100,12886987260,13900,13900,13900,13900,435
20240819,123000,12880940760,13900,13900,13910,13900,1137
20240819,122900,12865129060,13900,13900,13900,13900,730
20240819,122800,12854982060,13900,13910,13910,13900,99
20240819,122700,12853605580,13900,13910,13910,13900,1510
20240819,122600,12832609330,13900,13900,13910,13900,2624
20240819,122500,12796135660,13900,13900,13910,13900,1457
20240819,122400,12775876300,13900,13900,13910,13900,656
20240819,122300,12766757350,13900,13900,13910,13900,998
20240819,122200,12752885140,13900,13900,13910,13900,411
20240819,122100,12747172230,13900,13910,13910,13900,5894
20240819,122000,12665245540,13910,13900,13910,13900,633
20240819,121900,12656446620,13910,13900,13910,13900,281
20240819,121800,12652538050,13910,13910,13910,13900,409
20240819,121700,12646848880,13910,13910,13910,13900,368
20240819,121600,12641732700,13910,13900,13910,13900,446
20240819,121500,12635529500,13910,13900,13910,13900,229
20240819,121400,12632344280,13900,13900,13900,13900,1361
20240819,121300,12613426380,13900,13900,13910,13900,701
20240819,121200,12603680480,13900,13890,13900,13890,639
20240819,121100,12594799890,13890,13900,13910,13890,1109
20240819,121000,12579386110,13900,13910,13910,13900,2615
20240819,120900,12543032050,13910,13910,13920,13900,6473
20240819,120800,12453009960,13910,13910,13910,13900,2742
20240819,120700,12414893920,13910,13910,13910,13910,4687
20240819,120600,12349697750,13910,13910,13920,13910,48
20240819,120500,12349029810,13920,13910,13920,13910,2214
20240819,120400,12318214180,13920,13890,13930,13890,79177
20240819,120300,11217747400,13890,13880,13890,13880,3110
20240819,120200,11174570580,13880,13880,13890,13880,530
20240819,120100,11167214000,13880,13870,13890,13870,23739
20240819,120000,10837732070,13870,13860,13880,13860,5576
20240819,115900,10760393740,13860,13860,13870,13850,502
20240819,115800,10753435800,13860,13860,13870,13860,1129
20240819,115700,10737783860,13860,13860,13870,13860,2689
20240819,115600,10700490630,13860,13850,13860,13850,452
20240819,115500,10694229620,13860,13870,13870,13860,840
20240819,115400,10682586810,13870,13860,13870,13860,353
20240819,115300,10677694080,13870,13860,13870,13850,688
20240819,115200,10668161700,13860,13860,13870,13850,843
20240819,115100,10656475100,13860,13850,13860,13850,1256
20240819,115000,10639072570,13860,13850,13860,13850,2667
20240819,114900,10602110450,13860,13860,13860,13850,2551
20240819,114800,10566759060,13850,13860,13860,13850,1236
20240819,114700,10549630520,13860,13860,13860,13850,1645
20240819,114600,10526833490,13860,13860,13860,13850,3641
20240819,114500,10476369980,13850,13860,13860,13850,489
20240819,114400,10469594720,13860,13870,13870,13860,284
20240819,114300,10465658420,13860,13860,13870,13860,4536
20240819,114200,10402789130,13850,13850,13860,13850,945
20240819,114100,10389699670,13850,13850,13850,13840,691
20240819,114000,10380134320,13840,13840,13850,13840,576
20240819,113900,10372161980,13840,13840,13850,13840,340
20240819,113800,10367456180,13840,13850,13850,13840,1177
20240819,113700,10351159490,13850,13840,13850,13840,526
20240819,113600,10343877980,13840,13840,13860,13840,431
20240819,113500,10337911870,13850,13860,13860,13840,660
20240819,113400,10328775410,13840,13840,13860,13840,715
20240819,113300,10318876210,13840,13850,13860,13840,3661
20240819,113200,10268153210,13850,13860,13860,13850,6891
20240819,113100,10172687230,13860,13870,13870,13860,547
20240819,113000,10165105310,13870,13870,13870,13860,876
20240819,112900,10152963590,13860,13870,13870,13860,1398
20240819,112800,10133586720,13860,13860,13870,13860,578
20240819,112700,10125575520,13860,13860,13870,13860,479
20240819,112600,10118936480,13860,13870,13870,13860,1295
20240819,112500,10100986980,13860,13860,13870,13860,907
20240819,112400,10088413470,13860,13860,13870,13860,807
20240819,112300,10077226830,13860,13870,13870,13860,1129
20240819,112200,10061570710,13870,13860,13870,13860,711
20240819,112100,10051715850,13870,13870,13870,13860,807
20240819,112000,10040528980,13860,13870,13870,13860,192
20240819,111900,10037865960,13860,13840,13870,13840,9083
20240819,111800,9911979620,13840,13840,13840,13840,680
20240819,111700,9902568420,13840,13850,13850,13840,252
20240819,111600,9899080660,13840,13830,13850,13830,6889
20240819,111500,9803793790,13820,13820,13830,13820,1261
20240819,111400,9786366050,13820,13820,13830,13820,2977
20240819,111300,9745216310,13820,13830,13830,13820,741
20240819,111200,9734975570,13830,13830,13840,13830,3834
20240819,111100,9681951320,13830,13830,13840,13830,448
20240819,111000,9675755390,13830,13840,13840,13830,674
20240819,110900,9666432200,13840,13840,13840,13840,1417
20240819,110800,9646820920,13850,13820,13850,13820,2938
20240819,110700,9606180960,13810,13830,13830,13810,2699
20240819,110600,9568880820,13820,13830,13840,13820,3815
20240819,110500,9516100100,13840,13840,13840,13830,487
20240819,110400,9509361230,13840,13830,13840,13820,3218
20240819,110300,9464857610,13830,13820,13830,13820,1787
20240819,110200,9440160920,13830,13830,13830,13820,3016
20240819,110100,9398458500,13840,13840,13850,13830,1098
20240819,110000,9383262110,13840,13850,13850,13840,930
20240819,105900,9370390200,13850,13850,13850,13840,486
20240819,105800,9363663530,13840,13850,13850,13840,640
20240819,105700,9354805730,13840,13850,13850,13840,910
20240819,105600,9342204030,13850,13860,13860,13850,6743
20240819,105500,9248749540,13870,13860,13870,13860,436
20240819,105400,9242705750,13860,13860,13860,13860,3772
20240819,105300,9190425830,13860,13860,13860,13860,1077
20240819,105200,9175498610,13860,13860,13870,13860,790
20240819,105100,9164541540,13870,13870,13870,13860,319
20240819,105000,9160117110,13860,13870,13870,13860,856
20240819,104900,9148245330,13860,13860,13870,13860,383
20240819,104800,9142936920,13860,13860,13860,13850,1589
20240819,104700,9120913460,13850,13840,13860,13840,9585
20240819,104600,8988167100,13840,13850,13850,13840,207
20240819,104500,8985301520,13840,13840,13850,13840,1329
20240819,104400,8966901420,13840,13840,13840,13840,458
20240819,104300,8960562700,13840,13840,13840,13840,160
20240819,104200,8958348300,13840,13840,13850,13840,541
20240819,104100,8950858490,13850,13840,13850,13840,1728
20240819,104000,8926932550,13850,13850,13850,13840,1490
20240819,103900,8906305620,13840,13840,13850,13840,306
20240819,103800,8902070450,13840,13840,13850,13840,160
20240819,103700,8899855680,13840,13840,13850,13840,163
20240819,103600,8897599110,13840,13840,13840,13830,49
20240819,103500,8896921110,13840,13840,13850,13830,2067
20240819,103400,8868313120,13840,13840,13840,13830,2603
20240819,103300,8832312600,13840,13850,13850,13830,2830
20240819,103200,8793145710,13850,13850,13850,13840,2907
20240819,103100,8752883770,13850,13840,13850,13840,1177
20240819,103000,8736594040,13850,13850,13850,13840,707
20240819,102900,8726809090,13850,13840,13850,13840,891
20240819,102800,8714468890,13840,13850,13850,13840,2583
20240819,102700,8678694360,13850,13830,13850,13820,24367
20240819,102600,8341475290,13830,13830,13830,13820,657
20240819,102500,8332389000,13830,13840,13840,13820,4857
20240819,102400,8265201350,13830,13830,13840,13830,1368
20240819,102300,8246281110,13840,13830,13840,13820,558
20240819,102200,8238563940,13840,13840,13840,13830,1663
20240819,102100,8215548200,13840,13810,13840,13810,3030
20240819,102000,8173644680,13830,13820,13830,13810,5370
20240819,101900,8099412460,13820,13840,13840,13820,2247
20240819,101800,8068341330,13840,13840,13850,13830,3641
20240819,101700,8017951340,13850,13850,13850,13840,1957
20240819,101600,7990855330,13850,13850,13850,13840,485
20240819,101500,7984139790,13850,13850,13850,13840,1031
20240819,101400,7969863730,13850,13850,13850,13840,500
20240819,101300,7962939390,13850,13850,13850,13840,330
20240819,101200,7958369980,13850,13850,13850,13840,1692
20240819,101100,7934951030,13860,13870,13870,13840,304
20240819,101000,7930739430,13860,13880,13880,13850,3514
20240819,100900,7882007610,13880,13870,13880,13850,4789
20240819,100800,7815644860,13870,13880,13880,13860,1379
20240819,100700,7796517460,13870,13880,13890,13870,3482
20240819,100600,7748198280,13880,13870,13890,13870,3102
20240819,100500,7705142820,13880,13890,13890,13850,7314
20240819,100400,7603731030,13890,13890,13890,13880,1199
20240819,100300,7587087820,13890,13860,13890,13860,17043
20240819,100200,7350594680,13870,13860,13870,13860,2374
20240819,100100,7317688090,13860,13860,13870,13860,1046
20240819,100000,7303187120,13860,13860,13870,13860,353
20240819,095900,7298294200,13860,13870,13870,13860,2142
20240819,095800,7268595650,13870,13870,13870,13860,368
20240819,095700,7263494910,13860,13870,13870,13860,3822
20240819,095600,7210513870,13860,13870,13870,13860,861
20240819,095500,7198571830,13870,13890,13890,13870,2956
20240819,095400,7157551320,13880,13890,13890,13870,2112
20240819,095300,7128241570,13890,13890,13890,13880,1888
20240819,095200,7102019030,13890,13890,13900,13890,939
20240819,095100,7088975620,13890,13900,13900,13890,3654
20240819,095000,7038204700,13890,13880,13890,13860,27337
20240819,094900,6658546780,13880,13890,13890,13880,6715
20240819,094800,6565337210,13880,13900,13900,13880,7367
20240819,094700,6463053810,13880,13900,13900,13880,4653
20240819,094600,6398425670,13890,13890,13900,13880,21472
20240819,094500,6100111290,13890,13850,13890,13850,32934
20240819,094400,5643372320,13850,13830,13850,13830,9058
20240819,094300,5517926560,13830,13840,13840,13830,1921
20240819,094200,5491341030,13840,13840,13850,13840,5232
20240819,094100,5418929390,13850,13850,13850,13840,20147
20240819,094000,5139901610,13840,13850,13850,13840,1271
20240819,093900,5122309500,13850,13850,13850,13840,2744
20240819,093800,5084320260,13850,13850,13850,13840,8726
20240819,093700,4963492790,13850,13850,13850,13840,6920
20240819,093600,4867652350,13850,13840,13850,13830,9227
20240819,093500,4739945420,13840,13830,13840,13830,1552
20240819,093400,4718481000,13830,13820,13840,13820,21818
20240819,093300,4416660740,13830,13820,13830,13820,886
20240819,093200,4404407430,13820,13830,13840,13820,3146
20240819,093100,4360888240,13830,13840,13840,13830,3512
20240819,093000,4312291750,13840,13840,13850,13820,36755
20240819,092900,3803684940,13830,13810,13840,13810,23405
20240819,092800,3480052390,13810,13790,13810,13790,9019
20240819,092700,3355580900,13790,13800,13800,13790,1576
20240819,092600,3333839070,13800,13790,13800,13790,198
20240819,092500,3331108020,13790,13790,13800,13790,1904
20240819,092400,3304851070,13800,13800,13820,13790,1079
20240819,092300,3289960740,13800,13820,13830,13800,4760
20240819,092200,3224223040,13820,13820,13830,13810,5149
20240819,092100,3153064490,13820,13820,13820,13820,517
20240819,092000,3145919550,13820,13820,13830,13810,2583
20240819,091900,3110223580,13820,13830,13830,13810,2126
20240819,091800,3080833770,13830,13840,13840,13820,6420
20240819,091700,2992023750,13830,13820,13840,13800,25415
20240819,091600,2640773080,13820,13800,13820,13800,8175
20240819,091500,2527872110,13810,13800,13810,13790,19610
20240819,091400,2257133550,13800,13800,13810,13790,1589
20240819,091300,2235207150,13810,13800,13810,13790,5518
20240819,091200,2159045450,13800,13800,13800,13790,3087
20240819,091100,2116446950,13800,13810,13810,13800,1914
20240819,091000,2090031380,13800,13820,13820,13800,6263
20240819,090900,2003526500,13820,13810,13820,13800,25343
20240819,090800,1653554610,13810,13790,13810,13780,32809
20240819,090700,1200970580,13790,13790,13790,13780,9227
20240819,090600,1073754620,13790,13780,13790,13770,10115
20240819,090500,934358700,13780,13770,13780,13760,12554
20240819,090400,761464480,13770,13780,13780,13770,3911
20240819,090300,707587060,13780,13760,13780,13750,11573
20240819,090200,548261790,13770,13740,13770,13730,9808
20240819,090100,413353660,13740,13750,13760,13740,6637
20240819,090000,322073360,13760,13730,13760,13690,23446