KissMeData/044490/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,192700,1484135190,15630,15630,15630,15630,5424
20240808,192600,1484135190,15630,15630,15630,15630,0
20240808,192500,1484135190,15630,15630,15630,15630,0
20240808,192400,1484135190,15630,15630,15630,15630,0
20240808,192300,1484135190,15630,15630,15630,15630,0
20240808,192200,1484135190,15630,15630,15630,15630,0
20240808,192100,1484135190,15630,15630,15630,15630,0
20240808,192000,1484135190,15630,15630,15630,15630,0
20240808,191900,1484135190,15630,15630,15630,15630,0
20240808,191800,1484135190,15630,15630,15630,15630,0
20240808,191700,1484135190,15630,15630,15630,15630,0
20240808,191600,1484135190,15630,15630,15630,15630,0
20240808,191500,1484135190,15630,15630,15630,15630,0
20240808,191400,1484135190,15630,15630,15630,15630,0
20240808,191300,1484135190,15630,15630,15630,15630,0
20240808,191200,1484135190,15630,15630,15630,15630,0
20240808,191100,1484135190,15630,15630,15630,15630,0
20240808,191000,1484135190,15630,15630,15630,15630,0
20240808,190900,1484135190,15630,15630,15630,15630,0
20240808,190800,1484135190,15630,15630,15630,15630,0
20240808,190700,1484135190,15630,15630,15630,15630,0
20240808,190600,1484135190,15630,15630,15630,15630,0
20240808,190500,1484135190,15630,15630,15630,15630,0
20240808,190400,1484135190,15630,15630,15630,15630,0
20240808,190300,1484135190,15630,15630,15630,15630,0
20240808,190200,1484135190,15630,15630,15630,15630,0
20240808,190100,1484135190,15630,15630,15630,15630,0
20240808,190000,1484135190,15630,15630,15630,15630,0
20240808,185900,1484135190,15630,15630,15630,15630,0
20240808,185800,1484135190,15630,15630,15630,15630,0
20240808,185700,1484135190,15630,15630,15630,15630,5424
20240808,185600,1484135190,15630,15630,15630,15630,0
20240808,185500,1484135190,15630,15630,15630,15630,0
20240808,185400,1484135190,15630,15630,15630,15630,0
20240808,185300,1484135190,15630,15630,15630,15630,0
20240808,185200,1484135190,15630,15630,15630,15630,0
20240808,185100,1484135190,15630,15630,15630,15630,0
20240808,185000,1484135190,15630,15630,15630,15630,0
20240808,184900,1484135190,15630,15630,15630,15630,0
20240808,184800,1484135190,15630,15630,15630,15630,0
20240808,184700,1484135190,15630,15630,15630,15630,0
20240808,184600,1484135190,15630,15630,15630,15630,0
20240808,184500,1484135190,15630,15630,15630,15630,0
20240808,184400,1484135190,15630,15630,15630,15630,0
20240808,184300,1484135190,15630,15630,15630,15630,0
20240808,184200,1484135190,15630,15630,15630,15630,0
20240808,184100,1484135190,15630,15630,15630,15630,0
20240808,184000,1484135190,15630,15630,15630,15630,0
20240808,183900,1484135190,15630,15630,15630,15630,0
20240808,183800,1484135190,15630,15630,15630,15630,0
20240808,183700,1484135190,15630,15630,15630,15630,0
20240808,183600,1484135190,15630,15630,15630,15630,0
20240808,183500,1484135190,15630,15630,15630,15630,0
20240808,183400,1484135190,15630,15630,15630,15630,0
20240808,183300,1484135190,15630,15630,15630,15630,0
20240808,183200,1484135190,15630,15630,15630,15630,0
20240808,183100,1484135190,15630,15630,15630,15630,0
20240808,183000,1484135190,15630,15630,15630,15630,0
20240808,182900,1484135190,15630,15630,15630,15630,0
20240808,182800,1484135190,15630,15630,15630,15630,0
20240808,182700,1484135190,15630,15630,15630,15630,5424
20240808,182600,1484135190,15630,15630,15630,15630,0
20240808,182500,1484135190,15630,15630,15630,15630,0
20240808,182400,1484135190,15630,15630,15630,15630,0
20240808,182300,1484135190,15630,15630,15630,15630,0
20240808,182200,1484135190,15630,15630,15630,15630,0
20240808,182100,1484135190,15630,15630,15630,15630,0
20240808,182000,1484135190,15630,15630,15630,15630,0
20240808,181900,1484135190,15630,15630,15630,15630,0
20240808,181800,1484135190,15630,15630,15630,15630,0
20240808,181700,1484135190,15630,15630,15630,15630,0
20240808,181600,1484135190,15630,15630,15630,15630,0
20240808,181500,1484135190,15630,15630,15630,15630,0
20240808,181400,1484135190,15630,15630,15630,15630,0
20240808,181300,1484135190,15630,15630,15630,15630,0
20240808,181200,1484135190,15630,15630,15630,15630,0
20240808,181100,1484135190,15630,15630,15630,15630,0
20240808,181000,1484135190,15630,15630,15630,15630,0
20240808,180900,1484135190,15630,15630,15630,15630,0
20240808,180800,1484135190,15630,15630,15630,15630,0
20240808,180700,1484135190,15630,15630,15630,15630,0
20240808,180600,1484135190,15630,15630,15630,15630,0
20240808,180500,1484135190,15630,15630,15630,15630,0
20240808,180400,1484135190,15630,15630,15630,15630,0
20240808,180300,1484135190,15630,15630,15630,15630,0
20240808,180200,1484135190,15630,15630,15630,15630,0
20240808,180100,1484135190,15630,15630,15630,15630,0
20240808,180000,1484135190,15630,15630,15630,15630,0
20240808,175900,1484135190,15630,15630,15630,15630,0
20240808,175800,1484135190,15630,15630,15630,15630,0
20240808,175700,1484135190,15630,15630,15630,15630,5424
20240808,175600,1484135190,15630,15630,15630,15630,0
20240808,175500,1484135190,15630,15630,15630,15630,0
20240808,175400,1484135190,15630,15630,15630,15630,0
20240808,175300,1484135190,15630,15630,15630,15630,0
20240808,175200,1484135190,15630,15630,15630,15630,0
20240808,175100,1484135190,15630,15630,15630,15630,0
20240808,175000,1484135190,15630,15630,15630,15630,0
20240808,174900,1484135190,15630,15630,15630,15630,0
20240808,174800,1484135190,15630,15630,15630,15630,0
20240808,174700,1484135190,15630,15630,15630,15630,0
20240808,174600,1484135190,15630,15630,15630,15630,0
20240808,174500,1484135190,15630,15630,15630,15630,0
20240808,174400,1484135190,15630,15630,15630,15630,0
20240808,174300,1484135190,15630,15630,15630,15630,0
20240808,174200,1484135190,15630,15630,15630,15630,0
20240808,174100,1484135190,15630,15630,15630,15630,0
20240808,174000,1484135190,15630,15630,15630,15630,0
20240808,173900,1484135190,15630,15630,15630,15630,0
20240808,173800,1484135190,15630,15630,15630,15630,0
20240808,173700,1484135190,15630,15630,15630,15630,0
20240808,173600,1484135190,15630,15630,15630,15630,0
20240808,173500,1484135190,15630,15630,15630,15630,0
20240808,173400,1484135190,15630,15630,15630,15630,0
20240808,173300,1484135190,15630,15630,15630,15630,0
20240808,173200,1484135190,15630,15630,15630,15630,0
20240808,173100,1484135190,15630,15630,15630,15630,0
20240808,173000,1484135190,15630,15630,15630,15630,0
20240808,172900,1484135190,15630,15630,15630,15630,0
20240808,172800,1484135190,15630,15630,15630,15630,0
20240808,172700,1484135190,15630,15630,15630,15630,5424
20240808,172600,1484135190,15630,15630,15630,15630,0
20240808,172500,1484135190,15630,15630,15630,15630,0
20240808,172400,1484135190,15630,15630,15630,15630,0
20240808,172300,1484135190,15630,15630,15630,15630,0
20240808,172200,1484135190,15630,15630,15630,15630,0
20240808,172100,1484135190,15630,15630,15630,15630,0
20240808,172000,1484135190,15630,15630,15630,15630,0
20240808,171900,1484135190,15630,15630,15630,15630,0
20240808,171800,1484135190,15630,15630,15630,15630,0
20240808,171700,1484135190,15630,15630,15630,15630,0
20240808,171600,1484135190,15630,15630,15630,15630,0
20240808,171500,1484135190,15630,15630,15630,15630,0
20240808,171400,1484135190,15630,15630,15630,15630,0
20240808,171300,1484135190,15630,15630,15630,15630,0
20240808,171200,1484135190,15630,15630,15630,15630,0
20240808,171100,1484135190,15630,15630,15630,15630,0
20240808,171000,1484135190,15630,15630,15630,15630,0
20240808,170900,1484135190,15630,15630,15630,15630,0
20240808,170800,1484135190,15630,15630,15630,15630,0
20240808,170700,1484135190,15630,15630,15630,15630,0
20240808,170600,1484135190,15630,15630,15630,15630,0
20240808,170500,1484135190,15630,15630,15630,15630,0
20240808,170400,1484135190,15630,15630,15630,15630,0
20240808,170300,1484135190,15630,15630,15630,15630,0
20240808,170200,1484135190,15630,15630,15630,15630,0
20240808,170100,1484135190,15630,15630,15630,15630,0
20240808,170000,1484135190,15630,15630,15630,15630,0
20240808,165900,1484135190,15630,15630,15630,15630,0
20240808,165800,1484135190,15630,15630,15630,15630,0
20240808,165700,1484135190,15630,15630,15630,15630,5424
20240808,165600,1484135190,15630,15630,15630,15630,0
20240808,165500,1484135190,15630,15630,15630,15630,0
20240808,165400,1484135190,15630,15630,15630,15630,0
20240808,165300,1484135190,15630,15630,15630,15630,0
20240808,165200,1484135190,15630,15630,15630,15630,0
20240808,165100,1484135190,15630,15630,15630,15630,0
20240808,165000,1484135190,15630,15630,15630,15630,0
20240808,164900,1484135190,15630,15630,15630,15630,0
20240808,164800,1484135190,15630,15630,15630,15630,0
20240808,164700,1484135190,15630,15630,15630,15630,0
20240808,164600,1484135190,15630,15630,15630,15630,0
20240808,164500,1484135190,15630,15630,15630,15630,0
20240808,164400,1484135190,15630,15630,15630,15630,0
20240808,164300,1484135190,15630,15630,15630,15630,0
20240808,164200,1484135190,15630,15630,15630,15630,0
20240808,164100,1484135190,15630,15630,15630,15630,0
20240808,164000,1484135190,15630,15630,15630,15630,0
20240808,163900,1484135190,15630,15630,15630,15630,0
20240808,163800,1484135190,15630,15630,15630,15630,0
20240808,163700,1484135190,15630,15630,15630,15630,0
20240808,163600,1484135190,15630,15630,15630,15630,0
20240808,163500,1484135190,15630,15630,15630,15630,0
20240808,163400,1484135190,15630,15630,15630,15630,0
20240808,163300,1484135190,15630,15630,15630,15630,0
20240808,163200,1484135190,15630,15630,15630,15630,0
20240808,163100,1484135190,15630,15630,15630,15630,0
20240808,163000,1484135190,15630,15630,15630,15630,0
20240808,162900,1484135190,15630,15630,15630,15630,0
20240808,162800,1484135190,15630,15630,15630,15630,0
20240808,162700,1484135190,15630,15630,15630,15630,5424
20240808,162600,1484135190,15630,15630,15630,15630,0
20240808,162500,1484135190,15630,15630,15630,15630,0
20240808,162400,1484135190,15630,15630,15630,15630,0
20240808,162300,1484135190,15630,15630,15630,15630,0
20240808,162200,1484135190,15630,15630,15630,15630,0
20240808,162100,1484135190,15630,15630,15630,15630,0
20240808,162000,1484135190,15630,15630,15630,15630,0
20240808,161900,1484135190,15630,15630,15630,15630,0
20240808,161800,1484135190,15630,15630,15630,15630,0
20240808,161700,1484135190,15630,15630,15630,15630,0
20240808,161600,1484135190,15630,15630,15630,15630,0
20240808,161500,1484135190,15630,15630,15630,15630,0
20240808,161400,1484135190,15630,15630,15630,15630,0
20240808,161300,1484135190,15630,15630,15630,15630,0
20240808,161200,1484135190,15630,15630,15630,15630,0
20240808,161100,1484135190,15630,15630,15630,15630,0
20240808,161000,1484135190,15630,15630,15630,15630,0
20240808,160900,1484135190,15630,15630,15630,15630,0
20240808,160800,1484135190,15630,15630,15630,15630,0
20240808,160700,1484135190,15630,15630,15630,15630,0
20240808,160600,1484135190,15630,15630,15630,15630,0
20240808,160500,1484135190,15630,15630,15630,15630,0
20240808,160400,1484135190,15630,15630,15630,15630,0
20240808,160300,1484135190,15630,15630,15630,15630,0
20240808,160200,1484135190,15630,15630,15630,15630,0
20240808,160100,1484135190,15630,15630,15630,15630,0
20240808,160000,1484135190,15630,15630,15630,15630,0
20240808,155900,1484135190,15630,15630,15630,15630,0
20240808,155800,1484135190,15630,15630,15630,15630,0
20240808,155700,1484135190,15630,15630,15630,15630,5424
20240808,155600,1484135190,15630,15630,15630,15630,0
20240808,155500,1484135190,15630,15630,15630,15630,0
20240808,155400,1484135190,15630,15630,15630,15630,0
20240808,155300,1484135190,15630,15630,15630,15630,0
20240808,155200,1484135190,15630,15630,15630,15630,0
20240808,155100,1484135190,15630,15630,15630,15630,0
20240808,155000,1484135190,15630,15630,15630,15630,0
20240808,154900,1484135190,15630,15630,15630,15630,0
20240808,154800,1484135190,15630,15630,15630,15630,0
20240808,154700,1484135190,15630,15630,15630,15630,0
20240808,154600,1484135190,15630,15630,15630,15630,0
20240808,154500,1484135190,15630,15630,15630,15630,0
20240808,154400,1484135190,15630,15630,15630,15630,0
20240808,154300,1484135190,15630,15630,15630,15630,0
20240808,154200,1484135190,15630,15630,15630,15630,0
20240808,154100,1484135190,15630,15630,15630,15630,0
20240808,154000,1484135190,15630,15630,15630,15630,0
20240808,153900,1484135190,15630,15630,15630,15630,0
20240808,153800,1484135190,15630,15630,15630,15630,0
20240808,153700,1484135190,15630,15630,15630,15630,0
20240808,153600,1484135190,15630,15630,15630,15630,0
20240808,153500,1484135190,15630,15630,15630,15630,0
20240808,153400,1484135190,15630,15630,15630,15630,0
20240808,153300,1484135190,15630,15630,15630,15630,0
20240808,153200,1484135190,15630,15630,15630,15630,0
20240808,153100,1484135190,15630,15630,15630,15630,0
20240808,153000,1484135190,15630,15630,15630,15630,5424
20240808,152900,1399358070,15550,15550,15550,15550,0
20240808,152800,1399358070,15550,15550,15550,15550,0
20240808,152700,1399358070,15550,15550,15550,15550,0
20240808,152600,1399358070,15550,15550,15550,15550,0
20240808,152500,1399358070,15550,15550,15550,15550,0
20240808,152400,1399358070,15550,15550,15550,15550,0
20240808,152300,1399358070,15550,15550,15550,15550,0
20240808,152200,1399358070,15550,15550,15550,15550,0
20240808,152100,1399358070,15550,15550,15550,15550,0
20240808,152000,1399358070,15550,15550,15550,15550,0
20240808,151900,1399358070,15550,15560,15560,15550,57
20240808,151800,1398471220,15590,15590,15590,15590,5
20240808,151700,1398393270,15540,15590,15590,15540,17
20240808,151600,1398128840,15540,15540,15540,15540,9
20240808,151500,1397988980,15540,15540,15540,15540,0
20240808,151400,1397988980,15540,15540,15540,15540,20
20240808,151300,1397678180,15590,15590,15590,15590,55
20240808,151200,1396820730,15600,15600,15600,15600,0
20240808,151100,1396820730,15600,15600,15600,15600,6
20240808,151000,1396727130,15600,15590,15600,15590,276
20240808,150900,1392424280,15550,15550,15550,15550,0
20240808,150800,1392424280,15550,15550,15550,15550,44
20240808,150700,1391740080,15600,15600,15600,15600,0
20240808,150600,1391740080,15600,15600,15600,15600,102
20240808,150500,1390148880,15600,15600,15600,15600,0
20240808,150400,1390148880,15600,15580,15600,15580,131
20240808,150300,1388107680,15580,15580,15580,15580,0
20240808,150200,1388107680,15580,15550,15580,15550,300
20240808,150100,1383435130,15570,15570,15580,15550,235
20240808,150000,1379774490,15570,15530,15570,15530,195
20240808,145900,1376746070,15530,15500,15530,15500,4
20240808,145800,1376684000,15530,15530,15530,15530,0
20240808,145700,1376684000,15530,15500,15530,15500,32
20240808,145600,1376187970,15500,15500,15500,15500,21
20240808,145500,1375862470,15500,15500,15500,15500,0
20240808,145400,1375862470,15500,15480,15500,15480,21
20240808,145300,1375537370,15490,15490,15490,15490,2
20240808,145200,1375506390,15480,15480,15480,15480,200
20240808,145100,1372410390,15500,15480,15500,15480,57
20240808,145000,1371528010,15490,15490,15500,15490,76
20240808,144900,1370350110,15500,15520,15520,15500,1981
20240808,144800,1339635200,15510,15520,15520,15510,1557
20240808,144700,1315475040,15530,15560,15560,15530,776
20240808,144600,1303405550,15570,15570,15570,15570,65
20240808,144500,1302393500,15560,15560,15560,15560,0
20240808,144400,1302393500,15560,15570,15570,15560,212
20240808,144300,1299092780,15570,15570,15570,15570,70
20240808,144200,1298002880,15570,15570,15570,15570,0
20240808,144100,1298002880,15570,15570,15570,15570,19
20240808,144000,1297707050,15570,15570,15570,15570,0
20240808,143900,1297707050,15570,15560,15570,15560,31
20240808,143800,1297224680,15570,15560,15570,15560,261
20240808,143700,1293160920,15560,15560,15560,15560,20
20240808,143600,1292849720,15560,15570,15570,15560,211
20240808,143500,1289564550,15570,15570,15570,15570,13
20240808,143400,1289362140,15570,15570,15570,15570,200
20240808,143300,1286248140,15610,15610,15610,15610,0
20240808,143200,1286248140,15610,15610,15610,15610,1
20240808,143100,1286232530,15570,15560,15570,15560,315
20240808,143000,1281328030,15570,15570,15570,15570,299
20240808,142900,1276672600,15570,15580,15580,15570,148
20240808,142800,1274366900,15580,15580,15580,15580,30
20240808,142700,1273899500,15610,15610,15610,15610,0
20240808,142600,1273899500,15610,15610,15610,15610,5
20240808,142500,1273821450,15630,15630,15630,15630,0
20240808,142400,1273821450,15630,15630,15630,15630,4
20240808,142300,1273758930,15640,15630,15640,15630,100
20240808,142200,1272194980,15640,15640,15640,15640,0
20240808,142100,1272194980,15640,15640,15640,15640,2
20240808,142000,1272163700,15570,15610,15610,15570,834
20240808,141900,1259170550,15620,15620,15620,15620,0
20240808,141800,1259170550,15620,15620,15620,15620,10
20240808,141700,1259014350,15610,15610,15610,15610,0
20240808,141600,1259014350,15610,15610,15610,15610,0
20240808,141500,1259014350,15610,15610,15610,15610,80
20240808,141400,1257765550,15610,15610,15610,15610,0
20240808,141300,1257765550,15610,15610,15610,15610,218
20240808,141200,1254362570,15600,15650,15650,15600,215
20240808,141100,1251008220,15650,15650,15650,15650,0
20240808,141000,1251008220,15650,15650,15650,15650,0
20240808,140900,1251008220,15650,15610,15650,15610,2
20240808,140800,1250976960,15610,15610,15610,15610,0
20240808,140700,1250976960,15610,15610,15610,15610,0
20240808,140600,1250976960,15610,15610,15610,15610,11
20240808,140500,1250805250,15660,15660,15660,15660,0
20240808,140400,1250805250,15660,15660,15660,15660,0
20240808,140300,1250805250,15660,15660,15660,15660,0
20240808,140200,1250805250,15660,15660,15660,15660,0
20240808,140100,1250805250,15660,15660,15660,15660,0
20240808,140000,1250805250,15660,15660,15660,15660,155
20240808,135900,1248377950,15660,15660,15660,15660,100
20240808,135800,1246811950,15660,15660,15660,15660,2
20240808,135700,1246780630,15600,15650,15650,15600,501
20240808,135600,1238964980,15650,15600,15650,15600,696
20240808,135500,1228094160,15570,15570,15570,15570,20
20240808,135400,1227782760,15570,15570,15570,15570,0
20240808,135300,1227782760,15570,15570,15570,15570,200
20240808,135200,1224668760,15570,15570,15570,15570,0
20240808,135100,1224668760,15570,15560,15570,15560,169
20240808,135000,1222037920,15560,15560,15560,15560,51
20240808,134900,1221244360,15560,15560,15560,15560,9
20240808,134800,1221104320,15550,15550,15550,15550,0
20240808,134700,1221104320,15550,15550,15550,15550,150
20240808,134600,1218771820,15530,15530,15530,15530,0
20240808,134500,1218771820,15530,15550,15550,15520,638
20240808,134400,1208859350,15550,15550,15550,15550,32
20240808,134300,1208361750,15550,15550,15550,15550,4
20240808,134200,1208299550,15550,15550,15550,15550,0
20240808,134100,1208299550,15550,15550,15550,15550,2
20240808,134000,1208268450,15560,15560,15560,15560,46
20240808,133900,1207552690,15560,15560,15560,15560,0
20240808,133800,1207552690,15560,15560,15560,15560,1
20240808,133700,1207537130,15620,15620,15620,15620,0
20240808,133600,1207537130,15620,15620,15620,15620,0
20240808,133500,1207537130,15620,15620,15620,15620,0
20240808,133400,1207537130,15620,15620,15620,15620,27
20240808,133300,1207115390,15620,15620,15620,15620,0
20240808,133200,1207115390,15620,15620,15620,15620,290
20240808,133100,1202585590,15620,15620,15620,15620,0
20240808,133000,1202585590,15620,15620,15620,15620,300
20240808,132900,1197899590,15620,15620,15620,15620,1
20240808,132800,1197883970,15610,15610,15610,15610,0
20240808,132700,1197883970,15610,15610,15610,15610,0
20240808,132600,1197883970,15610,15610,15610,15610,0
20240808,132500,1197883970,15610,15610,15610,15610,300
20240808,132400,1193200970,15610,15610,15610,15610,0
20240808,132300,1193200970,15610,15610,15610,15610,0
20240808,132200,1193200970,15610,15610,15610,15610,7
20240808,132100,1193091700,15620,15620,15620,15620,0
20240808,132000,1193091700,15620,15620,15620,15620,0
20240808,131900,1193091700,15620,15530,15620,15530,18
20240808,131800,1192812070,15630,15630,15630,15630,0
20240808,131700,1192812070,15630,15630,15630,15630,0
20240808,131600,1192812070,15630,15630,15630,15630,0
20240808,131500,1192812070,15630,15630,15630,15630,30
20240808,131400,1192343170,15630,15630,15630,15630,3
20240808,131300,1192296280,15530,15530,15530,15530,0
20240808,131200,1192296280,15530,15530,15530,15530,0
20240808,131100,1192296280,15530,15530,15530,15530,0
20240808,131000,1192296280,15530,15540,15540,15530,140
20240808,130900,1190122070,15550,15550,15550,15550,0
20240808,130800,1190122070,15550,15550,15550,15550,521
20240808,130700,1182020520,15550,15550,15550,15550,1
20240808,130600,1182004970,15550,15550,15550,15550,25
20240808,130500,1181616220,15550,15550,15550,15550,4
20240808,130400,1181554020,15560,15560,15560,15560,16
20240808,130300,1181305060,15560,15560,15560,15560,9
20240808,130200,1181165020,15560,15660,15660,15560,79
20240808,130100,1179935680,15570,15570,15570,15570,0
20240808,130000,1179935680,15570,15570,15570,15570,0
20240808,125900,1179935680,15570,15660,15660,15570,14
20240808,125800,1179717610,15680,15670,15680,15670,173
20240808,125700,1177006160,15580,15580,15580,15580,0
20240808,125600,1177006160,15580,15580,15580,15580,1
20240808,125500,1176990580,15580,15670,15670,15580,6
20240808,125400,1176897010,15660,15660,15660,15660,145
20240808,125300,1174626310,15590,15590,15590,15590,0
20240808,125200,1174626310,15590,15660,15660,15590,523
20240808,125100,1166437740,15660,15660,15660,15660,130
20240808,125000,1164401940,15660,15660,15660,15660,0
20240808,124900,1164401940,15660,15660,15660,15660,0
20240808,124800,1164401940,15660,15660,15660,15660,0
20240808,124700,1164401940,15660,15660,15660,15660,0
20240808,124600,1164401940,15660,15660,15660,15660,0
20240808,124500,1164401940,15660,15660,15660,15660,0
20240808,124400,1164401940,15660,15660,15660,15660,0
20240808,124300,1164401940,15660,15660,15660,15660,1
20240808,124200,1164386280,15660,15660,15660,15660,0
20240808,124100,1164386280,15660,15660,15660,15660,0
20240808,124000,1164386280,15660,15660,15660,15660,0
20240808,123900,1164386280,15660,15590,15660,15580,34
20240808,123800,1163856360,15670,15670,15670,15670,10
20240808,123700,1163699660,15680,15680,15680,15680,0
20240808,123600,1163699660,15680,15680,15680,15680,0
20240808,123500,1163699660,15680,15580,15680,15550,90
20240808,123400,1162293080,15680,15630,15680,15580,224
20240808,123300,1158796920,15640,15650,15650,15640,2
20240808,123200,1158765630,15680,15680,15680,15680,2
20240808,123100,1158734270,15680,15680,15680,15680,18
20240808,123000,1158452030,15680,15680,15680,15680,1
20240808,122900,1158436350,15680,15680,15680,15680,2
20240808,122800,1158404990,15670,15670,15670,15670,0
20240808,122700,1158404990,15670,15670,15670,15670,0
20240808,122600,1158404990,15670,15670,15670,15670,1
20240808,122500,1158389320,15660,15640,15660,15640,163
20240808,122400,1155837000,15640,15650,15650,15640,2
20240808,122300,1155805710,15660,15570,15660,15570,755
20240808,122200,1144039670,15500,15500,15500,15500,0
20240808,122100,1144039670,15500,15500,15500,15500,0
20240808,122000,1144039670,15500,15500,15500,15500,0
20240808,121900,1144039670,15500,15500,15500,15500,1
20240808,121800,1144024170,15550,15550,15550,15550,0
20240808,121700,1144024170,15550,15550,15550,15550,0
20240808,121600,1144024170,15550,15550,15550,15550,0
20240808,121500,1144024170,15550,15550,15550,15550,102
20240808,121400,1142438070,15550,15550,15550,15550,1
20240808,121300,1142422520,15550,15550,15550,15550,0
20240808,121200,1142422520,15550,15550,15550,15550,0
20240808,121100,1142422520,15550,15550,15550,15550,0
20240808,121000,1142422520,15550,15550,15550,15550,20
20240808,120900,1142111520,15550,15550,15550,15550,2
20240808,120800,1142080420,15540,15540,15540,15540,9
20240808,120700,1141940560,15540,15520,15540,15520,587
20240808,120600,1132829480,15460,15460,15460,15460,0
20240808,120500,1132829480,15460,15460,15460,15460,0
20240808,120400,1132829480,15460,15460,15460,15460,0
20240808,120300,1132829480,15460,15460,15460,15460,0
20240808,120200,1132829480,15460,15460,15460,15460,34
20240808,120100,1132303840,15460,15460,15460,15460,0
20240808,120000,1132303840,15460,15460,15460,15460,0
20240808,115900,1132303840,15460,15460,15460,15460,4
20240808,115800,1132242000,15460,15460,15460,15460,0
20240808,115700,1132242000,15460,15460,15460,15460,0
20240808,115600,1132242000,15460,15460,15460,15460,0
20240808,115500,1132242000,15460,15460,15460,15460,0
20240808,115400,1132242000,15460,15460,15460,15460,0
20240808,115300,1132242000,15460,15460,15460,15460,0
20240808,115200,1132242000,15460,15460,15460,15460,0
20240808,115100,1132242000,15460,15460,15460,15460,161
20240808,115000,1129752940,15460,15460,15460,15460,0
20240808,114900,1129752940,15460,15460,15460,15460,52
20240808,114800,1128949020,15460,15460,15460,15460,225
20240808,114700,1125470520,15460,15460,15460,15460,100
20240808,114600,1123924520,15460,15470,15470,15460,128
20240808,114500,1121945210,15470,15470,15470,15470,4
20240808,114400,1121883330,15470,15470,15470,15470,62
20240808,114300,1120924190,15470,15470,15470,15470,7
20240808,114200,1120815900,15550,15460,15550,15420,1134
20240808,114100,1103250090,15450,15400,15450,15400,25
20240808,114000,1102864090,15400,15400,15400,15400,5
20240808,113900,1102787090,15400,15400,15400,15400,2
20240808,113800,1102756290,15390,15390,15390,15390,0
20240808,113700,1102756290,15390,15390,15390,15390,0
20240808,113600,1102756290,15390,15330,15390,15330,1344
20240808,113500,1082133370,15340,15340,15340,15340,10
20240808,113400,1081979970,15360,15420,15420,15360,467
20240808,113300,1074796100,15420,15480,15480,15420,4490
20240808,113200,1005421230,15480,15480,15480,15480,25
20240808,113100,1005034230,15490,15510,15510,15490,1003
20240808,113000,989487800,15510,15510,15510,15510,147
20240808,112900,987207830,15560,15560,15560,15560,7
20240808,112800,987098910,15550,15550,15550,15550,5
20240808,112700,987021160,15550,15560,15560,15550,138
20240808,112600,984874260,15560,15560,15560,15560,0
20240808,112500,984874260,15560,15550,15560,15550,148
20240808,112400,982572580,15550,15550,15550,15550,160
20240808,112300,980084580,15550,15550,15550,15550,0
20240808,112200,980084580,15550,15550,15550,15550,0
20240808,112100,980084580,15550,15550,15550,15550,0
20240808,112000,980084580,15550,15540,15550,15540,246
20240808,111900,976261040,15500,15500,15500,15500,0
20240808,111800,976261040,15500,15500,15500,15500,0
20240808,111700,976261040,15500,15500,15500,15500,0
20240808,111600,976261040,15500,15500,15500,15500,0
20240808,111500,976261040,15500,15500,15500,15500,204
20240808,111400,973099040,15500,15500,15500,15500,30
20240808,111300,972634040,15570,15570,15570,15570,1
20240808,111200,972618470,15570,15580,15580,15570,153
20240808,111100,970236230,15580,15580,15580,15580,108
20240808,111000,968553590,15580,15550,15580,15550,230
20240808,110900,964973160,15550,15550,15560,15550,120
20240808,110800,963106920,15560,15550,15560,15550,27
20240808,110700,962687060,15550,15550,15550,15550,27
20240808,110600,962267210,15560,15560,15560,15560,2
20240808,110500,962236090,15560,15550,15560,15550,34
20240808,110400,961707090,15550,15520,15550,15520,135
20240808,110300,959609880,15500,15500,15500,15500,0
20240808,110200,959609880,15500,15440,15500,15440,538
20240808,110100,951287640,15440,15460,15470,15440,749
20240808,110000,939714920,15480,15500,15500,15480,148
20240808,105900,937423200,15500,15500,15500,15500,20
20240808,105800,937113200,15500,15550,15550,15490,424
20240808,105700,930540810,15550,15570,15570,15550,719
20240808,105600,919351480,15580,15580,15580,15580,0
20240808,105500,919351480,15580,15590,15590,15580,377
20240808,105400,913477440,15590,15600,15600,15590,347
20240808,105300,908064260,15600,15600,15600,15600,76
20240808,105200,906878660,15600,15600,15610,15600,385
20240808,105100,900872450,15660,15660,15660,15660,50
20240808,105000,900089450,15630,15610,15630,15610,151
20240808,104900,897729340,15600,15670,15670,15600,24
20240808,104800,897354240,15670,15610,15670,15600,8
20240808,104700,897229010,15670,15670,15670,15620,2872
20240808,104600,852286010,15670,15720,15730,15670,424
20240808,104500,845622270,15730,15720,15730,15680,1020
20240808,104400,829580710,15730,15780,15850,15730,4399
20240808,104300,760145710,15760,15720,15760,15710,399
20240808,104200,753873180,15730,15780,15780,15730,48
20240808,104100,753118090,15780,15640,15780,15640,1561
20240808,104000,728550050,15650,15650,15650,15650,115
20240808,103900,726750300,15650,15660,15660,15630,535
20240808,103800,718386590,15660,15650,15700,15590,668
20240808,103700,707930010,15600,15420,15610,15410,778
20240808,103600,695885310,15420,15420,15420,15400,863
20240808,103500,682585310,15430,15590,15590,15430,2527
20240808,103400,643460960,15610,15570,15680,15570,524
20240808,103300,635262120,15690,15620,15700,15620,1149
20240808,103200,617294630,15620,15390,15620,15380,744
20240808,103100,605753350,15480,15660,15660,15330,2144
20240808,103000,572518120,15660,15750,15760,15600,2207
20240808,102900,537891950,15750,15940,15940,15750,1569
20240808,102800,513113900,15950,16050,16050,15790,2125
20240808,102700,479183020,16050,15920,16150,15910,7313
20240808,102600,362122370,15940,15750,15980,15750,4688
20240808,102500,287702250,15760,15600,15900,15600,3748
20240808,102400,228587380,15610,15410,15610,15400,4644
20240808,102300,156658360,15410,15070,15450,15070,2957
20240808,102200,111434920,15000,15000,15000,15000,2
20240808,102100,111404920,15000,14980,15000,14980,331
20240808,102000,106441140,14960,14940,14960,14890,1495
20240808,101900,84091280,14920,14920,14920,14920,195
20240808,101800,81181880,14910,14910,14920,14910,75
20240808,101700,80063610,14870,14870,14870,14870,0
20240808,101600,80063610,14870,14870,14870,14870,1
20240808,101500,80048740,14920,14920,14920,14920,5
20240808,101400,79974140,14940,14940,14940,14940,0
20240808,101300,79974140,14940,14940,14940,14940,1
20240808,101200,79959200,14940,14790,14940,14790,317
20240808,101100,75253350,14790,14790,14790,14790,0
20240808,101000,75253350,14790,14790,14790,14790,0
20240808,100900,75253350,14790,14790,14790,14790,13
20240808,100800,75061080,14790,14750,14790,14740,35
20240808,100700,74545080,14750,14810,14810,14750,6
20240808,100600,74456520,14810,14810,14810,14810,0
20240808,100500,74456520,14810,14810,14810,14810,0
20240808,100400,74456520,14810,14810,14810,14810,1
20240808,100300,74441710,14770,14770,14770,14770,1
20240808,100200,74426940,14730,14730,14730,14690,75
20240808,100100,73322880,14730,14730,14730,14730,567
20240808,100000,64970970,14730,14730,14730,14730,1
20240808,095900,64956240,14730,14770,14770,14730,60
20240808,095800,64071990,14780,14780,14780,14780,5
20240808,095700,63998090,14770,14720,14770,14720,278
20240808,095600,59892130,14720,14720,14720,14720,23
20240808,095500,59553570,14710,14710,14710,14710,0
20240808,095400,59553570,14710,14720,14720,14710,3
20240808,095300,59509430,14710,14720,14720,14710,6
20240808,095200,59421140,14720,14720,14720,14720,103
20240808,095100,57904980,14740,14740,14740,14680,203
20240808,095000,54913400,14670,14670,14670,14670,0
20240808,094900,54913400,14670,14670,14670,14670,0
20240808,094800,54913400,14670,14670,14670,14670,199
20240808,094700,51994070,14670,14670,14670,14660,161
20240808,094600,49633550,14660,14670,14670,14660,13
20240808,094500,49442950,14670,14670,14670,14670,30
20240808,094400,49002850,14670,14680,14680,14670,17
20240808,094300,48753370,14690,14750,14750,14690,304
20240808,094200,44282430,14760,14760,14760,14760,0
20240808,094100,44282430,14760,14780,14780,14760,447
20240808,094000,37680550,14810,14810,14810,14810,1
20240808,093900,37665740,14810,14810,14810,14810,10
20240808,093800,37517640,14820,14930,14930,14820,68
20240808,093700,36509770,14930,14850,14930,14850,128
20240808,093600,34607610,14850,14850,14850,14850,0
20240808,093500,34607610,14850,14850,14850,14850,0
20240808,093400,34607610,14850,14870,14870,14840,83
20240808,093300,33374240,14870,14870,14870,14870,39
20240808,093200,32794310,14940,14870,14940,14870,14
20240808,093100,32586060,14870,14870,14870,14870,10
20240808,093000,32437360,14870,14860,14870,14860,152
20240808,092900,30177420,14870,14860,14870,14860,51
20240808,092800,29419130,14850,14800,14870,14800,215
20240808,092700,26224730,14800,14770,14800,14770,467
20240808,092600,19319970,14770,14770,14770,14760,134
20240808,092500,17342110,14770,14770,14770,14770,4
20240808,092400,17283030,14770,14770,14770,14770,10
20240808,092300,17135330,14770,14850,14850,14770,131
20240808,092200,15198060,14800,14800,14800,14800,191
20240808,092100,12371260,14820,14830,14830,14820,76
20240808,092000,11244740,14830,14830,14830,14820,105
20240808,091900,9687640,14820,14820,14840,14820,31
20240808,091800,9228000,14820,14820,14820,14820,14
20240808,091700,9020520,14820,14820,14820,14820,0
20240808,091600,9020520,14820,14820,14820,14820,8
20240808,091500,8901960,14820,14820,14820,14820,0
20240808,091400,8901960,14820,14820,14820,14820,17
20240808,091300,8650020,14820,14820,14820,14820,0
20240808,091200,8650020,14820,14840,14840,14820,54
20240808,091100,7848740,14870,14870,14870,14870,0
20240808,091000,7848740,14870,14870,14870,14870,9
20240808,090900,7714910,14870,14820,14870,14820,123
20240808,090800,5890550,14820,14820,14820,14820,17
20240808,090700,5638610,14660,14660,14660,14660,1
20240808,090600,5623950,14660,14820,14820,14610,249
20240808,090500,1948190,14810,14810,14810,14810,0
20240808,090400,1948190,14810,14810,14810,14810,3
20240808,090300,1903760,14960,14960,14960,14960,0
20240808,090200,1903760,14960,14960,14960,14960,2
20240808,090100,1873840,14800,14950,14960,14800,102
20240808,090000,355200,14800,14800,14800,14800,24