KissMeData/044490/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,192600,577013060,15950,15950,15950,15950,561
20240813,192500,577013060,15950,15950,15950,15950,0
20240813,192400,577013060,15950,15950,15950,15950,0
20240813,192300,577013060,15950,15950,15950,15950,0
20240813,192200,577013060,15950,15950,15950,15950,0
20240813,192100,577013060,15950,15950,15950,15950,0
20240813,192000,577013060,15950,15950,15950,15950,0
20240813,191900,577013060,15950,15950,15950,15950,0
20240813,191800,577013060,15950,15950,15950,15950,0
20240813,191700,577013060,15950,15950,15950,15950,0
20240813,191600,577013060,15950,15950,15950,15950,0
20240813,191500,577013060,15950,15950,15950,15950,0
20240813,191400,577013060,15950,15950,15950,15950,0
20240813,191300,577013060,15950,15950,15950,15950,0
20240813,191200,577013060,15950,15950,15950,15950,0
20240813,191100,577013060,15950,15950,15950,15950,0
20240813,191000,577013060,15950,15950,15950,15950,0
20240813,190900,577013060,15950,15950,15950,15950,0
20240813,190800,577013060,15950,15950,15950,15950,0
20240813,190700,577013060,15950,15950,15950,15950,0
20240813,190600,577013060,15950,15950,15950,15950,0
20240813,190500,577013060,15950,15950,15950,15950,0
20240813,190400,577013060,15950,15950,15950,15950,0
20240813,190300,577013060,15950,15950,15950,15950,0
20240813,190200,577013060,15950,15950,15950,15950,0
20240813,190100,577013060,15950,15950,15950,15950,0
20240813,190000,577013060,15950,15950,15950,15950,0
20240813,185900,577013060,15950,15950,15950,15950,0
20240813,185800,577013060,15950,15950,15950,15950,0
20240813,185700,577013060,15950,15950,15950,15950,0
20240813,185600,577013060,15950,15950,15950,15950,561
20240813,185500,577013060,15950,15950,15950,15950,0
20240813,185400,577013060,15950,15950,15950,15950,0
20240813,185300,577013060,15950,15950,15950,15950,0
20240813,185200,577013060,15950,15950,15950,15950,0
20240813,185100,577013060,15950,15950,15950,15950,0
20240813,185000,577013060,15950,15950,15950,15950,0
20240813,184900,577013060,15950,15950,15950,15950,0
20240813,184800,577013060,15950,15950,15950,15950,0
20240813,184700,577013060,15950,15950,15950,15950,0
20240813,184600,577013060,15950,15950,15950,15950,0
20240813,184500,577013060,15950,15950,15950,15950,0
20240813,184400,577013060,15950,15950,15950,15950,0
20240813,184300,577013060,15950,15950,15950,15950,0
20240813,184200,577013060,15950,15950,15950,15950,0
20240813,184100,577013060,15950,15950,15950,15950,0
20240813,184000,577013060,15950,15950,15950,15950,0
20240813,183900,577013060,15950,15950,15950,15950,0
20240813,183800,577013060,15950,15950,15950,15950,0
20240813,183700,577013060,15950,15950,15950,15950,0
20240813,183600,577013060,15950,15950,15950,15950,0
20240813,183500,577013060,15950,15950,15950,15950,0
20240813,183400,577013060,15950,15950,15950,15950,0
20240813,183300,577013060,15950,15950,15950,15950,0
20240813,183200,577013060,15950,15950,15950,15950,0
20240813,183100,577013060,15950,15950,15950,15950,0
20240813,183000,577013060,15950,15950,15950,15950,0
20240813,182900,577013060,15950,15950,15950,15950,0
20240813,182800,577013060,15950,15950,15950,15950,0
20240813,182700,577013060,15950,15950,15950,15950,0
20240813,182600,577013060,15950,15950,15950,15950,561
20240813,182500,577013060,15950,15950,15950,15950,0
20240813,182400,577013060,15950,15950,15950,15950,0
20240813,182300,577013060,15950,15950,15950,15950,0
20240813,182200,577013060,15950,15950,15950,15950,0
20240813,182100,577013060,15950,15950,15950,15950,0
20240813,182000,577013060,15950,15950,15950,15950,0
20240813,181900,577013060,15950,15950,15950,15950,0
20240813,181800,577013060,15950,15950,15950,15950,0
20240813,181700,577013060,15950,15950,15950,15950,0
20240813,181600,577013060,15950,15950,15950,15950,0
20240813,181500,577013060,15950,15950,15950,15950,0
20240813,181400,577013060,15950,15950,15950,15950,0
20240813,181300,577013060,15950,15950,15950,15950,0
20240813,181200,577013060,15950,15950,15950,15950,0
20240813,181100,577013060,15950,15950,15950,15950,0
20240813,181000,577013060,15950,15950,15950,15950,0
20240813,180900,577013060,15950,15950,15950,15950,0
20240813,180800,577013060,15950,15950,15950,15950,0
20240813,180700,577013060,15950,15950,15950,15950,0
20240813,180600,577013060,15950,15950,15950,15950,0
20240813,180500,577013060,15950,15950,15950,15950,0
20240813,180400,577013060,15950,15950,15950,15950,0
20240813,180300,577013060,15950,15950,15950,15950,0
20240813,180200,577013060,15950,15950,15950,15950,0
20240813,180100,577013060,15950,15950,15950,15950,0
20240813,180000,577013060,15950,15950,15950,15950,0
20240813,175900,577013060,15950,15950,15950,15950,0
20240813,175800,577013060,15950,15950,15950,15950,0
20240813,175700,577013060,15950,15950,15950,15950,0
20240813,175600,577013060,15950,15950,15950,15950,561
20240813,175500,577013060,15950,15950,15950,15950,0
20240813,175400,577013060,15950,15950,15950,15950,0
20240813,175300,577013060,15950,15950,15950,15950,0
20240813,175200,577013060,15950,15950,15950,15950,0
20240813,175100,577013060,15950,15950,15950,15950,0
20240813,175000,577013060,15950,15950,15950,15950,0
20240813,174900,577013060,15950,15950,15950,15950,0
20240813,174800,577013060,15950,15950,15950,15950,0
20240813,174700,577013060,15950,15950,15950,15950,0
20240813,174600,577013060,15950,15950,15950,15950,0
20240813,174500,577013060,15950,15950,15950,15950,0
20240813,174400,577013060,15950,15950,15950,15950,0
20240813,174300,577013060,15950,15950,15950,15950,0
20240813,174200,577013060,15950,15950,15950,15950,0
20240813,174100,577013060,15950,15950,15950,15950,0
20240813,174000,577013060,15950,15950,15950,15950,0
20240813,173900,577013060,15950,15950,15950,15950,0
20240813,173800,577013060,15950,15950,15950,15950,0
20240813,173700,577013060,15950,15950,15950,15950,0
20240813,173600,577013060,15950,15950,15950,15950,0
20240813,173500,577013060,15950,15950,15950,15950,0
20240813,173400,577013060,15950,15950,15950,15950,0
20240813,173300,577013060,15950,15950,15950,15950,0
20240813,173200,577013060,15950,15950,15950,15950,0
20240813,173100,577013060,15950,15950,15950,15950,0
20240813,173000,577013060,15950,15950,15950,15950,0
20240813,172900,577013060,15950,15950,15950,15950,0
20240813,172800,577013060,15950,15950,15950,15950,0
20240813,172700,577013060,15950,15950,15950,15950,0
20240813,172600,577013060,15950,15950,15950,15950,561
20240813,172500,577013060,15950,15950,15950,15950,0
20240813,172400,577013060,15950,15950,15950,15950,0
20240813,172300,577013060,15950,15950,15950,15950,0
20240813,172200,577013060,15950,15950,15950,15950,0
20240813,172100,577013060,15950,15950,15950,15950,0
20240813,172000,577013060,15950,15950,15950,15950,0
20240813,171900,577013060,15950,15950,15950,15950,0
20240813,171800,577013060,15950,15950,15950,15950,0
20240813,171700,577013060,15950,15950,15950,15950,0
20240813,171600,577013060,15950,15950,15950,15950,0
20240813,171500,577013060,15950,15950,15950,15950,0
20240813,171400,577013060,15950,15950,15950,15950,0
20240813,171300,577013060,15950,15950,15950,15950,0
20240813,171200,577013060,15950,15950,15950,15950,0
20240813,171100,577013060,15950,15950,15950,15950,0
20240813,171000,577013060,15950,15950,15950,15950,0
20240813,170900,577013060,15950,15950,15950,15950,0
20240813,170800,577013060,15950,15950,15950,15950,0
20240813,170700,577013060,15950,15950,15950,15950,0
20240813,170600,577013060,15950,15950,15950,15950,0
20240813,170500,577013060,15950,15950,15950,15950,0
20240813,170400,577013060,15950,15950,15950,15950,0
20240813,170300,577013060,15950,15950,15950,15950,0
20240813,170200,577013060,15950,15950,15950,15950,0
20240813,170100,577013060,15950,15950,15950,15950,0
20240813,170000,577013060,15950,15950,15950,15950,0
20240813,165900,577013060,15950,15950,15950,15950,0
20240813,165800,577013060,15950,15950,15950,15950,0
20240813,165700,577013060,15950,15950,15950,15950,0
20240813,165600,577013060,15950,15950,15950,15950,561
20240813,165500,577013060,15950,15950,15950,15950,0
20240813,165400,577013060,15950,15950,15950,15950,0
20240813,165300,577013060,15950,15950,15950,15950,0
20240813,165200,577013060,15950,15950,15950,15950,0
20240813,165100,577013060,15950,15950,15950,15950,0
20240813,165000,577013060,15950,15950,15950,15950,0
20240813,164900,577013060,15950,15950,15950,15950,0
20240813,164800,577013060,15950,15950,15950,15950,0
20240813,164700,577013060,15950,15950,15950,15950,0
20240813,164600,577013060,15950,15950,15950,15950,0
20240813,164500,577013060,15950,15950,15950,15950,0
20240813,164400,577013060,15950,15950,15950,15950,0
20240813,164300,577013060,15950,15950,15950,15950,0
20240813,164200,577013060,15950,15950,15950,15950,0
20240813,164100,577013060,15950,15950,15950,15950,0
20240813,164000,577013060,15950,15950,15950,15950,0
20240813,163900,577013060,15950,15950,15950,15950,0
20240813,163800,577013060,15950,15950,15950,15950,0
20240813,163700,577013060,15950,15950,15950,15950,0
20240813,163600,577013060,15950,15950,15950,15950,0
20240813,163500,577013060,15950,15950,15950,15950,0
20240813,163400,577013060,15950,15950,15950,15950,0
20240813,163300,577013060,15950,15950,15950,15950,0
20240813,163200,577013060,15950,15950,15950,15950,0
20240813,163100,577013060,15950,15950,15950,15950,0
20240813,163000,577013060,15950,15950,15950,15950,0
20240813,162900,577013060,15950,15950,15950,15950,0
20240813,162800,577013060,15950,15950,15950,15950,0
20240813,162700,577013060,15950,15950,15950,15950,0
20240813,162600,577013060,15950,15950,15950,15950,561
20240813,162500,577013060,15950,15950,15950,15950,0
20240813,162400,577013060,15950,15950,15950,15950,0
20240813,162300,577013060,15950,15950,15950,15950,0
20240813,162200,577013060,15950,15950,15950,15950,0
20240813,162100,577013060,15950,15950,15950,15950,0
20240813,162000,577013060,15950,15950,15950,15950,0
20240813,161900,577013060,15950,15950,15950,15950,0
20240813,161800,577013060,15950,15950,15950,15950,0
20240813,161700,577013060,15950,15950,15950,15950,0
20240813,161600,577013060,15950,15950,15950,15950,0
20240813,161500,577013060,15950,15950,15950,15950,0
20240813,161400,577013060,15950,15950,15950,15950,0
20240813,161300,577013060,15950,15950,15950,15950,0
20240813,161200,577013060,15950,15950,15950,15950,0
20240813,161100,577013060,15950,15950,15950,15950,0
20240813,161000,577013060,15950,15950,15950,15950,0
20240813,160900,577013060,15950,15950,15950,15950,0
20240813,160800,577013060,15950,15950,15950,15950,0
20240813,160700,577013060,15950,15950,15950,15950,0
20240813,160600,577013060,15950,15950,15950,15950,0
20240813,160500,577013060,15950,15950,15950,15950,0
20240813,160400,577013060,15950,15950,15950,15950,0
20240813,160300,577013060,15950,15950,15950,15950,0
20240813,160200,577013060,15950,15950,15950,15950,0
20240813,160100,577013060,15950,15950,15950,15950,0
20240813,160000,577013060,15950,15950,15950,15950,0
20240813,155900,577013060,15950,15950,15950,15950,0
20240813,155800,577013060,15950,15950,15950,15950,0
20240813,155700,577013060,15950,15950,15950,15950,0
20240813,155600,577013060,15950,15950,15950,15950,561
20240813,155500,577013060,15950,15950,15950,15950,0
20240813,155400,577013060,15950,15950,15950,15950,0
20240813,155300,577013060,15950,15950,15950,15950,0
20240813,155200,577013060,15950,15950,15950,15950,0
20240813,155100,577013060,15950,15950,15950,15950,0
20240813,155000,577013060,15950,15950,15950,15950,0
20240813,154900,577013060,15950,15950,15950,15950,0
20240813,154800,577013060,15950,15950,15950,15950,0
20240813,154700,577013060,15950,15950,15950,15950,0
20240813,154600,577013060,15950,15950,15950,15950,0
20240813,154500,577013060,15950,15950,15950,15950,0
20240813,154400,577013060,15950,15950,15950,15950,0
20240813,154300,577013060,15950,15950,15950,15950,0
20240813,154200,577013060,15950,15950,15950,15950,0
20240813,154100,577013060,15950,15950,15950,15950,0
20240813,154000,577013060,15950,15950,15950,15950,0
20240813,153900,577013060,15950,15950,15950,15950,0
20240813,153800,577013060,15950,15950,15950,15950,0
20240813,153700,577013060,15950,15950,15950,15950,0
20240813,153600,577013060,15950,15950,15950,15950,0
20240813,153500,577013060,15950,15950,15950,15950,0
20240813,153400,577013060,15950,15950,15950,15950,0
20240813,153300,577013060,15950,15950,15950,15950,0
20240813,153200,577013060,15950,15950,15950,15950,0
20240813,153100,577013060,15950,15950,15950,15950,0
20240813,153000,577013060,15950,15950,15950,15950,561
20240813,152900,568065110,15920,15920,15920,15920,0
20240813,152800,568065110,15920,15920,15920,15920,0
20240813,152700,568065110,15920,15920,15920,15920,0
20240813,152600,568065110,15920,15920,15920,15920,0
20240813,152500,568065110,15920,15920,15920,15920,0
20240813,152400,568065110,15920,15920,15920,15920,0
20240813,152300,568065110,15920,15920,15920,15920,0
20240813,152200,568065110,15920,15920,15920,15920,0
20240813,152100,568065110,15920,15920,15920,15920,0
20240813,152000,568065110,15920,15920,15920,15920,0
20240813,151900,568065110,15920,15910,15920,15910,51
20240813,151800,567253640,15890,15910,15910,15890,104
20240813,151700,565601020,15890,15890,15910,15890,94
20240813,151600,564105900,15910,15910,15910,15910,0
20240813,151500,564105900,15910,15910,15910,15890,25
20240813,151400,563708410,15890,15890,15890,15890,0
20240813,151300,563708410,15890,15880,15910,15880,14
20240813,151200,563485860,15880,15880,15880,15880,9
20240813,151100,563342940,15880,15880,15880,15880,8
20240813,151000,563215900,15920,15880,15920,15880,11
20240813,150900,563041140,15870,15870,15870,15870,0
20240813,150800,563041140,15870,15920,15920,15870,214
20240813,150700,559634660,15920,15920,15920,15920,39
20240813,150600,559013780,15920,15900,15920,15880,219
20240813,150500,555531160,15900,15900,15900,15900,5
20240813,150400,555451660,15870,15870,15870,15870,8
20240813,150300,555324700,15900,15910,15910,15870,352
20240813,150200,549726440,15870,15870,15870,15870,38
20240813,150100,549123380,15870,15870,15870,15870,9
20240813,150000,548980550,15870,15870,15870,15870,200
20240813,145900,545806550,15870,15870,15870,15870,158
20240813,145800,543299090,15870,15880,15890,15870,263
20240813,145700,539125100,15870,15880,15880,15870,400
20240813,145600,532776790,15880,15880,15880,15880,209
20240813,145500,529457870,15880,15880,15880,15880,0
20240813,145400,529457870,15880,15880,15880,15880,9
20240813,145300,529314950,15890,15890,15890,15890,0
20240813,145200,529314950,15890,15910,15910,15890,19
20240813,145100,529012840,15880,15880,15880,15880,8
20240813,145000,528885800,15900,15900,15900,15900,5
20240813,144900,528806300,15880,15880,15880,15880,8
20240813,144800,528679260,15910,15880,15910,15880,51
20240813,144700,527869350,15920,15880,15920,15880,339
20240813,144600,522472830,15880,15880,15880,15880,8
20240813,144500,522345790,15940,15940,15940,15940,1
20240813,144400,522329850,15880,15880,15880,15880,9
20240813,144300,522186930,15880,15880,15880,15880,1
20240813,144200,522171050,15880,15880,15880,15880,7
20240813,144100,522059890,15870,15900,15900,15870,1000
20240813,144000,506183430,15890,15890,15890,15890,8
20240813,143900,506056310,15890,15890,15890,15890,9
20240813,143800,505913300,15950,15890,15950,15890,2
20240813,143700,505881460,15950,15890,15950,15890,47
20240813,143600,505132290,15950,15950,15950,15950,1
20240813,143500,505116340,15890,15890,15890,15890,108
20240813,143400,503400220,15890,15890,15890,15890,9
20240813,143300,503257210,15890,15890,15890,15890,0
20240813,143200,503257210,15890,15890,15890,15890,82
20240813,143100,501954230,15950,15950,15950,15950,1
20240813,143000,501938280,15890,15890,15890,15890,9
20240813,142900,501795270,15950,15950,15950,15950,1
20240813,142800,501779320,15880,15880,15880,15880,8
20240813,142700,501652280,15880,15880,15880,15880,8
20240813,142600,501525240,15880,15880,15880,15880,0
20240813,142500,501525240,15880,15880,15880,15880,9
20240813,142400,501382320,15880,15890,15890,15880,404
20240813,142300,494966780,15890,15890,15890,15890,8
20240813,142200,494839660,15890,15890,15890,15890,0
20240813,142100,494839660,15890,15880,15890,15880,8
20240813,142000,494712610,15880,15880,15880,15880,9
20240813,141900,494569690,15880,15880,15880,15880,0
20240813,141800,494569690,15880,15970,15970,15880,9
20240813,141700,494426680,15890,15890,15970,15890,77
20240813,141600,493203070,15880,15880,15890,15880,10
20240813,141500,493044260,15890,15890,15890,15890,6
20240813,141400,492948920,15890,15890,15890,15890,330
20240813,141300,487705220,15970,15890,15970,15890,13
20240813,141200,487498250,15890,15890,15890,15890,0
20240813,141100,487498250,15890,15890,15890,15890,10
20240813,141000,487339350,15890,15890,15890,15890,0
20240813,140900,487339350,15890,15890,15890,15890,8
20240813,140800,487212230,15890,15890,15970,15890,23
20240813,140700,486846680,15890,15890,15890,15890,0
20240813,140600,486846680,15890,15890,15890,15890,9
20240813,140500,486703670,15980,15980,15980,15980,1
20240813,140400,486687690,15890,15970,15980,15890,108
20240813,140300,484963270,15970,15890,15970,15890,10
20240813,140200,484804290,15970,15970,15970,15970,0
20240813,140100,484804290,15970,15890,15970,15890,13
20240813,140000,484597320,15970,15970,15970,15970,0
20240813,135900,484597320,15970,15970,15970,15890,15
20240813,135800,484358410,15890,15890,15890,15890,0
20240813,135700,484358410,15890,15890,15890,15890,9
20240813,135600,484215400,15890,15890,15890,15890,8
20240813,135500,484088280,15890,15890,15890,15890,0
20240813,135400,484088280,15890,15890,15890,15890,8
20240813,135300,483961160,15890,15890,15890,15890,0
20240813,135200,483961160,15890,15890,15890,15890,9
20240813,135100,483818150,15890,15890,15890,15890,9
20240813,135000,483675140,15970,15970,15970,15970,7
20240813,134900,483563350,15970,15880,15970,15880,14
20240813,134800,483340580,15870,15870,15870,15870,0
20240813,134700,483340580,15870,15880,15880,15870,137
20240813,134600,481165770,15880,15880,15880,15880,1
20240813,134500,481149890,15880,15880,15880,15880,7
20240813,134400,481038730,15950,15870,15950,15870,14
20240813,134300,480816150,15890,15890,15890,15890,1
20240813,134200,480800260,15880,15890,15890,15880,42
20240813,134100,480133230,15930,15930,15930,15930,14
20240813,134000,479910210,15880,15880,15880,15880,9
20240813,133900,479767290,15920,15920,15920,15920,0
20240813,133800,479767290,15920,15920,15920,15920,41
20240813,133700,479114570,15870,15890,15890,15870,264
20240813,133600,474923580,15880,15890,15890,15880,487
20240813,133500,467189500,15880,15890,15890,15880,210
20240813,133400,463852780,15890,15910,15910,15890,265
20240813,133300,459638470,15910,15920,15920,15910,215
20240813,133200,456216850,15920,15920,15920,15920,29
20240813,133100,455755170,15930,15940,15940,15930,9
20240813,133000,455611770,15950,15950,15950,15950,5
20240813,132900,455532020,15940,15940,15940,15940,0
20240813,132800,455532020,15940,15940,15940,15940,9
20240813,132700,455388560,15920,15920,15920,15920,0
20240813,132600,455388560,15920,15930,15930,15920,22
20240813,132500,455038190,15930,15920,15930,15920,168
20240813,132400,452362030,15920,15920,15920,15920,0
20240813,132300,452362030,15920,15930,15930,15920,9
20240813,132200,452218740,15930,15930,15930,15930,66
20240813,132100,451167360,15930,15930,15930,15930,9
20240813,132000,451023990,15930,15930,15930,15930,18
20240813,131900,450737250,15940,15940,15940,15940,0
20240813,131800,450737250,15940,15940,15940,15940,12
20240813,131700,450545970,15940,15960,15960,15940,1313
20240813,131600,429590940,15960,15960,15960,15960,509
20240813,131500,421467300,15960,15960,15960,15960,1005
20240813,131400,405427500,15960,15960,15960,15960,128
20240813,131300,403384620,15970,15980,15990,15970,5
20240813,131200,403304740,15960,15960,15960,15960,1
20240813,131100,403288780,15960,15970,15970,15960,10
20240813,131000,403129160,15970,15970,15970,15970,0
20240813,130900,403129160,15970,15970,15970,15970,117
20240813,130800,401260670,15970,15970,15970,15970,10
20240813,130700,401100970,15970,15970,15970,15970,9
20240813,130600,400957240,15970,15970,15970,15970,26
20240813,130500,400542020,15970,15970,15970,15970,4
20240813,130400,400478140,15970,15970,15970,15970,8
20240813,130300,400350380,15970,15970,15970,15970,4
20240813,130200,400286500,15970,15970,15970,15970,9
20240813,130100,400142770,15970,15960,15970,15960,32
20240813,130000,399631890,15960,15960,15960,15960,0
20240813,125900,399631890,15960,15960,15960,15960,9
20240813,125800,399488250,15960,15980,15980,15960,217
20240813,125700,396022850,15970,15970,15970,15970,8
20240813,125600,395895090,15960,15960,15960,15960,0
20240813,125500,395895090,15960,15960,15960,15960,46
20240813,125400,395160930,15950,15940,15950,15940,10
20240813,125300,395001520,15940,15940,15940,15940,2
20240813,125200,394969640,15930,15930,15930,15930,9
20240813,125100,394826270,15930,15930,15930,15930,0
20240813,125000,394826270,15930,15930,15930,15930,9
20240813,124900,394682900,15930,15930,15930,15930,8
20240813,124800,394555460,15980,15980,15980,15980,0
20240813,124700,394555460,15980,15930,15980,15930,9
20240813,124600,394412040,15980,15980,15980,15980,1
20240813,124500,394396060,15930,15930,15930,15930,10
20240813,124400,394236760,15920,15920,15920,15920,0
20240813,124300,394236760,15920,15920,15920,15920,8
20240813,124200,394109400,15920,15920,15920,15920,8
20240813,124100,393982040,15910,15910,15910,15910,0
20240813,124000,393982040,15910,15920,15990,15910,30
20240813,123900,393504380,15920,15920,15920,15920,0
20240813,123800,393504380,15920,15920,15920,15920,8
20240813,123700,393377020,15920,15910,15920,15910,9
20240813,123600,393233810,15910,15910,15910,15910,0
20240813,123500,393233810,15910,15910,15910,15910,8
20240813,123400,393106530,15910,15910,15910,15910,0
20240813,123300,393106530,15910,15910,15910,15910,8
20240813,123200,392979250,15910,15910,15910,15910,0
20240813,123100,392979250,15910,15940,15950,15910,727
20240813,123000,381384650,15950,15950,15950,15950,7
20240813,122900,381273000,15950,15950,15950,15950,0
20240813,122800,381273000,15950,15950,15950,15950,98
20240813,122700,379709900,15970,15970,15970,15970,15
20240813,122600,379470350,15950,15950,15950,15950,9
20240813,122500,379326800,15960,15960,15960,15960,9
20240813,122400,379183160,15970,15970,15970,15970,1
20240813,122300,379167190,15960,15970,15970,15960,4
20240813,122200,379103330,15950,15950,15950,15950,0
20240813,122100,379103330,15950,16000,16000,15950,14
20240813,122000,378879780,15950,15950,15950,15950,0
20240813,121900,378879780,15950,15950,15950,15950,8
20240813,121800,378752180,16020,15950,16020,15950,15
20240813,121700,378512760,15960,15960,15960,15960,0
20240813,121600,378512760,15960,16010,16010,15960,14
20240813,121500,378288820,15960,15960,15960,15960,4
20240813,121400,378224980,15950,15950,15950,15950,8
20240813,121300,378097380,15960,15960,15960,15960,0
20240813,121200,378097380,15960,15960,15960,15960,5
20240813,121100,378017580,15960,15960,15960,15960,8
20240813,121000,377889900,16010,16010,16010,16010,0
20240813,120900,377889900,16010,15960,16010,15960,10
20240813,120800,377730250,16010,15970,16010,15970,20
20240813,120700,377410810,15950,15950,15950,15950,8
20240813,120600,377283210,15960,15960,15960,15960,10
20240813,120500,377123610,15970,15970,15970,15970,0
20240813,120400,377123610,15970,15970,15970,15970,1
20240813,120300,377107640,16010,16010,16010,16010,10
20240813,120200,376947540,15910,15910,15910,15910,8
20240813,120100,376820260,15910,15910,15910,15910,0
20240813,120000,376820260,15910,15910,15910,15910,31
20240813,115900,376327050,15950,15940,15950,15900,481
20240813,115800,368656990,15930,15930,15930,15930,44
20240813,115700,367956070,15890,15890,15890,15890,8
20240813,115600,367828950,15890,15890,15890,15890,0
20240813,115500,367828950,15890,15890,15890,15890,9
20240813,115400,367685940,15890,15890,15890,15890,848
20240813,115300,354211220,15880,15890,15890,15880,100
20240813,115200,352622850,15890,15930,15930,15890,9
20240813,115100,352479800,15930,15930,15930,15930,3
20240813,115000,352432010,15930,15890,15930,15880,121
20240813,114900,350509790,15930,15880,15930,15880,203
20240813,114800,347276550,15880,15880,15880,15880,3
20240813,114700,347228910,15880,15880,15880,15880,9
20240813,114600,347085990,15920,15920,15920,15920,0
20240813,114500,347085990,15920,15880,15920,15880,9
20240813,114400,346943030,15870,15870,15870,15870,0
20240813,114300,346943030,15870,15870,15870,15870,8
20240813,114200,346816070,15880,15880,15880,15880,10
20240813,114100,346657270,15880,15880,15880,15880,0
20240813,114000,346657270,15880,15880,15880,15880,8
20240813,113900,346530230,15880,15880,15880,15880,1
20240813,113800,346514350,15880,15880,15880,15880,8
20240813,113700,346387310,15880,15880,15880,15880,0
20240813,113600,346387310,15880,15890,15890,15880,15
20240813,113500,346148980,15890,15890,15890,15890,105
20240813,113400,344480530,15880,15880,15880,15880,0
20240813,113300,344480530,15880,15880,15880,15880,9
20240813,113200,344337610,15940,15940,15940,15870,45
20240813,113100,343623040,15880,15940,15940,15880,9
20240813,113000,343480060,15950,15950,15950,15950,1
20240813,112900,343464110,15880,15880,15880,15880,8
20240813,112800,343337070,15880,15950,15950,15880,13
20240813,112700,343130350,15890,15880,15890,15880,162
20240813,112600,340557780,15880,15900,15900,15880,227
20240813,112500,336952230,15890,15890,15890,15890,0
20240813,112400,336952230,15890,15890,15890,15890,8
20240813,112300,336825110,15880,15880,15880,15880,9
20240813,112200,336682190,15880,15880,15880,15880,0
20240813,112100,336682190,15880,15880,15880,15880,9
20240813,112000,336539270,15870,15870,15870,15870,0
20240813,111900,336539270,15870,15900,15900,15870,1099
20240813,111800,319073470,15900,15900,15900,15900,0
20240813,111700,319073470,15900,15940,15940,15900,1025
20240813,111600,302758630,15940,15950,15950,15940,149
20240813,111500,300383280,15950,15960,15960,15950,53
20240813,111400,299537460,15950,15950,15950,15950,9
20240813,111300,299393910,15950,15950,15950,15950,0
20240813,111200,299393910,15950,15950,15950,15950,8
20240813,111100,299266310,15950,15950,15950,15950,8
20240813,111000,299138710,15960,15960,15960,15960,0
20240813,110900,299138710,15960,15960,15960,15960,62
20240813,110800,298149190,15960,15960,15960,15960,2
20240813,110700,298117270,15960,15960,15960,15960,8
20240813,110600,297989590,15950,15950,15950,15950,0
20240813,110500,297989590,15950,15950,15950,15950,9
20240813,110400,297846040,15950,16010,16010,15950,43
20240813,110300,297159330,15970,15970,15970,15970,0
20240813,110200,297159330,15970,15970,15970,15970,9
20240813,110100,297015600,15950,15950,15950,15950,0
20240813,110000,297015600,15950,15950,15950,15950,10
20240813,105900,296856100,15940,15940,15940,15940,8
20240813,105800,296728580,16020,16020,16020,16020,0
20240813,105700,296728580,16020,16020,16020,15930,11
20240813,105600,296553170,15910,15910,15910,15910,0
20240813,105500,296553170,15910,15920,15920,15910,308
20240813,105400,291649890,15920,15920,15920,15920,0
20240813,105300,291649890,15920,15920,15920,15920,8
20240813,105200,291522530,15930,15930,15930,15930,56
20240813,105100,290630450,15930,15960,15960,15920,804
20240813,105000,277802990,15960,15960,15960,15960,8
20240813,104900,277675310,16000,16000,16000,16000,1
20240813,104800,277659310,16000,16030,16030,16000,56
20240813,104700,276762200,16030,16030,16030,16030,7
20240813,104600,276649990,16030,16040,16040,16030,12
20240813,104500,276457600,16090,16030,16090,16030,57
20240813,104400,275543590,16000,16000,16000,16000,3
20240813,104300,275495590,15960,16000,16000,15960,19
20240813,104200,275191950,15950,15950,15950,15950,0
20240813,104100,275191950,15950,15950,15950,15950,8
20240813,104000,275064350,15950,15950,15950,15950,34
20240813,103900,274522050,15950,15950,15950,15950,0
20240813,103800,274522050,15950,15950,15950,15950,10
20240813,103700,274362550,16000,16000,16000,16000,1
20240813,103600,274346550,15990,15940,15990,15940,108
20240813,103500,272620030,15940,15940,15940,15940,0
20240813,103400,272620030,15940,15950,15950,15940,173
20240813,103300,269861140,15930,15930,15930,15930,9
20240813,103200,269717770,15920,15920,15920,15920,0
20240813,103100,269717770,15920,15920,15920,15920,8
20240813,103000,269590410,15910,15910,15910,15910,0
20240813,102900,269590410,15910,15900,15910,15900,9
20240813,102800,269447290,15890,15880,15890,15880,8
20240813,102700,269320240,15870,15890,15900,15870,447
20240813,102600,262214040,15860,15870,15870,15860,330
20240813,102500,256978020,15860,15860,15860,15860,0
20240813,102400,256978020,15860,15880,15880,15860,505
20240813,102300,248964930,15880,15910,15910,15870,201
20240813,102200,245771610,15910,15920,15920,15910,54
20240813,102100,244912360,15920,15920,15920,15920,47
20240813,102000,244164120,15920,15920,15920,15920,0
20240813,101900,244164120,15920,15920,15920,15920,9
20240813,101800,244020840,15920,15920,15920,15920,0
20240813,101700,244020840,15920,15930,15930,15920,17
20240813,101600,243750120,15920,15930,15930,15920,2
20240813,101500,243718270,16030,16030,16030,16030,1
20240813,101400,243702240,16030,15910,16030,15910,9
20240813,101300,243558930,16030,15940,16030,15910,16
20240813,101200,243304100,15900,15900,15900,15900,56
20240813,101100,242413700,15940,15940,15940,15910,388
20240813,101000,236237590,15940,15930,15940,15910,37
20240813,100900,235648370,15940,15970,15970,15940,241
20240813,100800,231804310,16080,16080,16080,16080,0
20240813,100700,231804310,16080,15960,16080,15960,9
20240813,100600,231660550,16100,15980,16100,15980,254
20240813,100500,227601510,15980,16020,16020,15950,1300
20240813,100400,206823070,16020,16100,16100,16020,1562
20240813,100300,181719940,16100,16110,16110,16100,12
20240813,100200,181526700,16110,16110,16110,16110,27
20240813,100100,181091730,16140,16140,16140,16140,1
20240813,100000,181075590,16110,16120,16120,16110,41
20240813,095900,180414750,16140,16120,16140,16120,13
20240813,095800,180205170,16120,16120,16120,16120,3
20240813,095700,180156810,16110,16110,16110,16110,9
20240813,095600,180011820,16140,16140,16140,16140,0
20240813,095500,180011820,16140,16100,16140,16100,10
20240813,095400,179850780,16100,16100,16100,16100,0
20240813,095300,179850780,16100,16140,16140,16100,310
20240813,095200,174856740,16110,16110,16110,16110,0
20240813,095100,174856740,16110,16140,16140,16110,9
20240813,095000,174711720,16110,16110,16110,16110,38
20240813,094900,174099540,16160,16160,16160,16160,0
20240813,094800,174099540,16160,16110,16160,16110,449
20240813,094700,166861700,16110,16110,16110,16110,3
20240813,094600,166813370,16110,16110,16110,16110,8
20240813,094500,166684490,16100,16100,16100,16100,72
20240813,094400,165525290,16100,16100,16100,16100,200
20240813,094300,162305290,16100,16100,16100,16100,17
20240813,094200,162031590,16100,16100,16100,16100,222
20240813,094100,158457390,16110,16120,16120,16110,115
20240813,094000,156604680,16120,16120,16120,16120,0
20240813,093900,156604680,16120,16110,16120,16110,10
20240813,093800,156443490,16120,16120,16120,16120,16
20240813,093700,156185570,16120,16110,16130,16110,20
20240813,093600,155863270,16110,16130,16130,16110,377
20240813,093500,149786450,16130,16130,16130,16130,1
20240813,093400,149770320,16120,16130,16130,16120,9
20240813,093300,149625160,16130,16130,16160,16130,455
20240813,093200,142273080,16120,16150,16160,16120,330
20240813,093100,136949250,16120,16130,16130,16120,179
20240813,093000,134063190,16140,16140,16140,16140,20
20240813,092900,133740390,16140,16170,16170,16140,855
20240813,092800,119929290,16170,16210,16210,16170,1593
20240813,092700,94120360,16210,16210,16210,16210,0
20240813,092600,94120360,16210,16210,16210,16210,1
20240813,092500,94104150,16220,16250,16250,16220,1100
20240813,092400,76253370,16270,16270,16270,16270,0
20240813,092300,76253370,16270,16290,16290,16270,26
20240813,092200,75830250,16310,16310,16310,16310,1
20240813,092100,75813940,16310,16320,16320,16310,261
20240813,092000,71555100,16320,16320,16320,16320,219
20240813,091900,67981020,16360,16360,16360,16360,0
20240813,091800,67981020,16360,16360,16360,16360,89
20240813,091700,66524980,16380,16380,16380,16380,10
20240813,091600,66361180,16380,16350,16380,16350,177
20240813,091500,63463210,16320,16340,16340,16320,1154
20240813,091400,44621310,16370,16370,16370,16370,0
20240813,091300,44621310,16370,16370,16370,16370,100
20240813,091200,42984310,16410,16410,16410,16410,0
20240813,091100,42984310,16410,16400,16410,16400,539
20240813,091000,34144700,16400,16390,16400,16390,50
20240813,090900,33324800,16420,16420,16420,16420,1
20240813,090800,33308380,16440,16450,16450,16440,68
20240813,090700,32190280,16470,16470,16470,16470,1
20240813,090600,32173810,16330,16400,16400,16320,72
20240813,090500,30995570,16480,16510,16510,16390,700
20240813,090400,19445270,16510,16510,16520,16510,172
20240813,090300,16605540,16510,16480,16510,16470,274
20240813,090200,12086650,16480,16260,16480,16260,157
20240813,090100,9532290,16220,16220,16220,16220,0
20240813,090000,9532290,16220,16210,16230,16210,588