KissMeData/024090/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,190700,293420190,12600,12600,12600,12600,73
20240819,190600,293420190,12600,12600,12600,12600,0
20240819,190500,293420190,12600,12600,12600,12600,0
20240819,190400,293420190,12600,12600,12600,12600,0
20240819,190300,293420190,12600,12600,12600,12600,0
20240819,190200,293420190,12600,12600,12600,12600,0
20240819,190100,293420190,12600,12600,12600,12600,0
20240819,190000,293420190,12600,12600,12600,12600,0
20240819,185900,293420190,12600,12600,12600,12600,0
20240819,185800,293420190,12600,12600,12600,12600,0
20240819,185700,293420190,12600,12600,12600,12600,0
20240819,185600,293420190,12600,12600,12600,12600,0
20240819,185500,293420190,12600,12600,12600,12600,0
20240819,185400,293420190,12600,12600,12600,12600,0
20240819,185300,293420190,12600,12600,12600,12600,0
20240819,185200,293420190,12600,12600,12600,12600,0
20240819,185100,293420190,12600,12600,12600,12600,0
20240819,185000,293420190,12600,12600,12600,12600,0
20240819,184900,293420190,12600,12600,12600,12600,0
20240819,184800,293420190,12600,12600,12600,12600,0
20240819,184700,293420190,12600,12600,12600,12600,0
20240819,184600,293420190,12600,12600,12600,12600,0
20240819,184500,293420190,12600,12600,12600,12600,0
20240819,184400,293420190,12600,12600,12600,12600,0
20240819,184300,293420190,12600,12600,12600,12600,0
20240819,184200,293420190,12600,12600,12600,12600,0
20240819,184100,293420190,12600,12600,12600,12600,0
20240819,184000,293420190,12600,12600,12600,12600,0
20240819,183900,293420190,12600,12600,12600,12600,0
20240819,183800,293420190,12600,12600,12600,12600,0
20240819,183700,293420190,12600,12600,12600,12600,73
20240819,183600,293420190,12600,12600,12600,12600,0
20240819,183500,293420190,12600,12600,12600,12600,0
20240819,183400,293420190,12600,12600,12600,12600,0
20240819,183300,293420190,12600,12600,12600,12600,0
20240819,183200,293420190,12600,12600,12600,12600,0
20240819,183100,293420190,12600,12600,12600,12600,0
20240819,183000,293420190,12600,12600,12600,12600,0
20240819,182900,293420190,12600,12600,12600,12600,0
20240819,182800,293420190,12600,12600,12600,12600,0
20240819,182700,293420190,12600,12600,12600,12600,0
20240819,182600,293420190,12600,12600,12600,12600,0
20240819,182500,293420190,12600,12600,12600,12600,0
20240819,182400,293420190,12600,12600,12600,12600,0
20240819,182300,293420190,12600,12600,12600,12600,0
20240819,182200,293420190,12600,12600,12600,12600,0
20240819,182100,293420190,12600,12600,12600,12600,0
20240819,182000,293420190,12600,12600,12600,12600,0
20240819,181900,293420190,12600,12600,12600,12600,0
20240819,181800,293420190,12600,12600,12600,12600,0
20240819,181700,293420190,12600,12600,12600,12600,0
20240819,181600,293420190,12600,12600,12600,12600,0
20240819,181500,293420190,12600,12600,12600,12600,0
20240819,181400,293420190,12600,12600,12600,12600,0
20240819,181300,293420190,12600,12600,12600,12600,0
20240819,181200,293420190,12600,12600,12600,12600,0
20240819,181100,293420190,12600,12600,12600,12600,0
20240819,181000,293420190,12600,12600,12600,12600,0
20240819,180900,293420190,12600,12600,12600,12600,0
20240819,180800,293420190,12600,12600,12600,12600,0
20240819,180700,293420190,12600,12600,12600,12600,73
20240819,180600,293420190,12600,12600,12600,12600,0
20240819,180500,293420190,12600,12600,12600,12600,0
20240819,180400,293420190,12600,12600,12600,12600,0
20240819,180300,293420190,12600,12600,12600,12600,0
20240819,180200,293420190,12600,12600,12600,12600,0
20240819,180100,293420190,12600,12600,12600,12600,0
20240819,180000,293420190,12600,12600,12600,12600,0
20240819,175900,293420190,12600,12600,12600,12600,0
20240819,175800,293420190,12600,12600,12600,12600,0
20240819,175700,293420190,12600,12600,12600,12600,0
20240819,175600,293420190,12600,12600,12600,12600,0
20240819,175500,293420190,12600,12600,12600,12600,0
20240819,175400,293420190,12600,12600,12600,12600,0
20240819,175300,293420190,12600,12600,12600,12600,0
20240819,175200,293420190,12600,12600,12600,12600,0
20240819,175100,293420190,12600,12600,12600,12600,0
20240819,175000,293420190,12600,12600,12600,12600,0
20240819,174900,293420190,12600,12600,12600,12600,0
20240819,174800,293420190,12600,12600,12600,12600,0
20240819,174700,293420190,12600,12600,12600,12600,0
20240819,174600,293420190,12600,12600,12600,12600,0
20240819,174500,293420190,12600,12600,12600,12600,0
20240819,174400,293420190,12600,12600,12600,12600,0
20240819,174300,293420190,12600,12600,12600,12600,0
20240819,174200,293420190,12600,12600,12600,12600,0
20240819,174100,293420190,12600,12600,12600,12600,0
20240819,174000,293420190,12600,12600,12600,12600,0
20240819,173900,293420190,12600,12600,12600,12600,0
20240819,173800,293420190,12600,12600,12600,12600,0
20240819,173700,293420190,12600,12600,12600,12600,73
20240819,173600,293420190,12600,12600,12600,12600,0
20240819,173500,293420190,12600,12600,12600,12600,0
20240819,173400,293420190,12600,12600,12600,12600,0
20240819,173300,293420190,12600,12600,12600,12600,0
20240819,173200,293420190,12600,12600,12600,12600,0
20240819,173100,293420190,12600,12600,12600,12600,0
20240819,173000,293420190,12600,12600,12600,12600,0
20240819,172900,293420190,12600,12600,12600,12600,0
20240819,172800,293420190,12600,12600,12600,12600,0
20240819,172700,293420190,12600,12600,12600,12600,0
20240819,172600,293420190,12600,12600,12600,12600,0
20240819,172500,293420190,12600,12600,12600,12600,0
20240819,172400,293420190,12600,12600,12600,12600,0
20240819,172300,293420190,12600,12600,12600,12600,0
20240819,172200,293420190,12600,12600,12600,12600,0
20240819,172100,293420190,12600,12600,12600,12600,0
20240819,172000,293420190,12600,12600,12600,12600,0
20240819,171900,293420190,12600,12600,12600,12600,0
20240819,171800,293420190,12600,12600,12600,12600,0
20240819,171700,293420190,12600,12600,12600,12600,0
20240819,171600,293420190,12600,12600,12600,12600,0
20240819,171500,293420190,12600,12600,12600,12600,0
20240819,171400,293420190,12600,12600,12600,12600,0
20240819,171300,293420190,12600,12600,12600,12600,0
20240819,171200,293420190,12600,12600,12600,12600,0
20240819,171100,293420190,12600,12600,12600,12600,0
20240819,171000,293420190,12600,12600,12600,12600,0
20240819,170900,293420190,12600,12600,12600,12600,0
20240819,170800,293420190,12600,12600,12600,12600,0
20240819,170700,293420190,12600,12600,12600,12600,73
20240819,170600,293420190,12600,12600,12600,12600,0
20240819,170500,293420190,12600,12600,12600,12600,0
20240819,170400,293420190,12600,12600,12600,12600,0
20240819,170300,293420190,12600,12600,12600,12600,0
20240819,170200,293420190,12600,12600,12600,12600,0
20240819,170100,293420190,12600,12600,12600,12600,0
20240819,170000,293420190,12600,12600,12600,12600,0
20240819,165900,293420190,12600,12600,12600,12600,0
20240819,165800,293420190,12600,12600,12600,12600,0
20240819,165700,293420190,12600,12600,12600,12600,0
20240819,165600,293420190,12600,12600,12600,12600,0
20240819,165500,293420190,12600,12600,12600,12600,0
20240819,165400,293420190,12600,12600,12600,12600,0
20240819,165300,293420190,12600,12600,12600,12600,0
20240819,165200,293420190,12600,12600,12600,12600,0
20240819,165100,293420190,12600,12600,12600,12600,0
20240819,165000,293420190,12600,12600,12600,12600,0
20240819,164900,293420190,12600,12600,12600,12600,0
20240819,164800,293420190,12600,12600,12600,12600,0
20240819,164700,293420190,12600,12600,12600,12600,0
20240819,164600,293420190,12600,12600,12600,12600,0
20240819,164500,293420190,12600,12600,12600,12600,0
20240819,164400,293420190,12600,12600,12600,12600,0
20240819,164300,293420190,12600,12600,12600,12600,0
20240819,164200,293420190,12600,12600,12600,12600,0
20240819,164100,293420190,12600,12600,12600,12600,0
20240819,164000,293420190,12600,12600,12600,12600,0
20240819,163900,293420190,12600,12600,12600,12600,0
20240819,163800,293420190,12600,12600,12600,12600,0
20240819,163700,293420190,12600,12600,12600,12600,73
20240819,163600,293420190,12600,12600,12600,12600,0
20240819,163500,293420190,12600,12600,12600,12600,0
20240819,163400,293420190,12600,12600,12600,12600,0
20240819,163300,293420190,12600,12600,12600,12600,0
20240819,163200,293420190,12600,12600,12600,12600,0
20240819,163100,293420190,12600,12600,12600,12600,0
20240819,163000,293420190,12600,12600,12600,12600,0
20240819,162900,293420190,12600,12600,12600,12600,0
20240819,162800,293420190,12600,12600,12600,12600,0
20240819,162700,293420190,12600,12600,12600,12600,0
20240819,162600,293420190,12600,12600,12600,12600,0
20240819,162500,293420190,12600,12600,12600,12600,0
20240819,162400,293420190,12600,12600,12600,12600,0
20240819,162300,293420190,12600,12600,12600,12600,0
20240819,162200,293420190,12600,12600,12600,12600,0
20240819,162100,293420190,12600,12600,12600,12600,0
20240819,162000,293420190,12600,12600,12600,12600,0
20240819,161900,293420190,12600,12600,12600,12600,0
20240819,161800,293420190,12600,12600,12600,12600,0
20240819,161700,293420190,12600,12600,12600,12600,0
20240819,161600,293420190,12600,12600,12600,12600,0
20240819,161500,293420190,12600,12600,12600,12600,0
20240819,161400,293420190,12600,12600,12600,12600,0
20240819,161300,293420190,12600,12600,12600,12600,0
20240819,161200,293420190,12600,12600,12600,12600,0
20240819,161100,293420190,12600,12600,12600,12600,0
20240819,161000,293420190,12600,12600,12600,12600,0
20240819,160900,293420190,12600,12600,12600,12600,0
20240819,160800,293420190,12600,12600,12600,12600,0
20240819,160700,293420190,12600,12600,12600,12600,73
20240819,160600,293420190,12600,12600,12600,12600,0
20240819,160500,293420190,12600,12600,12600,12600,0
20240819,160400,293420190,12600,12600,12600,12600,0
20240819,160300,293420190,12600,12600,12600,12600,0
20240819,160200,293420190,12600,12600,12600,12600,0
20240819,160100,293420190,12600,12600,12600,12600,0
20240819,160000,293420190,12600,12600,12600,12600,0
20240819,155900,293420190,12600,12600,12600,12600,0
20240819,155800,293420190,12600,12600,12600,12600,0
20240819,155700,293420190,12600,12600,12600,12600,0
20240819,155600,293420190,12600,12600,12600,12600,0
20240819,155500,293420190,12600,12600,12600,12600,0
20240819,155400,293420190,12600,12600,12600,12600,0
20240819,155300,293420190,12600,12600,12600,12600,0
20240819,155200,293420190,12600,12600,12600,12600,0
20240819,155100,293420190,12600,12600,12600,12600,0
20240819,155000,293420190,12600,12600,12600,12600,0
20240819,154900,293420190,12600,12600,12600,12600,0
20240819,154800,293420190,12600,12600,12600,12600,0
20240819,154700,293420190,12600,12600,12600,12600,0
20240819,154600,293420190,12600,12600,12600,12600,0
20240819,154500,293420190,12600,12600,12600,12600,0
20240819,154400,293420190,12600,12600,12600,12600,0
20240819,154300,293420190,12600,12600,12600,12600,0
20240819,154200,293420190,12600,12600,12600,12600,0
20240819,154100,293420190,12600,12600,12600,12600,0
20240819,154000,293420190,12600,12600,12600,12600,0
20240819,153900,293420190,12600,12600,12600,12600,0
20240819,153800,293420190,12600,12600,12600,12600,0
20240819,153700,293420190,12600,12600,12600,12600,73
20240819,153600,293420190,12600,12600,12600,12600,0
20240819,153500,293420190,12600,12600,12600,12600,0
20240819,153400,293420190,12600,12600,12600,12600,0
20240819,153300,293420190,12600,12600,12600,12600,0
20240819,153200,293420190,12600,12600,12600,12600,0
20240819,153100,293420190,12600,12600,12600,12600,0
20240819,153000,293420190,12600,12600,12600,12600,73
20240819,152900,292500390,12580,12580,12580,12580,0
20240819,152800,292500390,12580,12580,12580,12580,0
20240819,152700,292500390,12580,12580,12580,12580,0
20240819,152600,292500390,12580,12580,12580,12580,0
20240819,152500,292500390,12580,12580,12580,12580,0
20240819,152400,292500390,12580,12580,12580,12580,0
20240819,152300,292500390,12580,12580,12580,12580,0
20240819,152200,292500390,12580,12580,12580,12580,0
20240819,152100,292500390,12580,12580,12580,12580,0
20240819,152000,292500390,12580,12580,12580,12580,0
20240819,151900,292500390,12580,12560,12580,12560,24
20240819,151800,292198690,12550,12550,12560,12550,77
20240819,151700,291232150,12550,12550,12550,12550,2
20240819,151600,291207050,12540,12540,12540,12540,0
20240819,151500,291207050,12540,12540,12540,12540,142
20240819,151400,289426370,12560,12560,12560,12560,9
20240819,151300,289313330,12600,12600,12600,12600,0
20240819,151200,289313330,12600,12600,12600,12600,12
20240819,151100,289162130,12590,12590,12590,12590,0
20240819,151000,289162130,12590,12590,12590,12590,0
20240819,150900,289162130,12590,12590,12590,12590,35
20240819,150800,288721480,12540,12540,12540,12540,0
20240819,150700,288721480,12540,12540,12540,12540,0
20240819,150600,288721480,12540,12540,12540,12540,0
20240819,150500,288721480,12540,12540,12540,12540,0
20240819,150400,288721480,12540,12540,12540,12540,0
20240819,150300,288721480,12540,12540,12540,12540,0
20240819,150200,288721480,12540,12540,12540,12540,0
20240819,150100,288721480,12540,12590,12590,12540,1014
20240819,150000,276004470,12590,12590,12590,12590,40
20240819,145900,275500870,12590,12590,12590,12590,0
20240819,145800,275500870,12590,12590,12590,12590,0
20240819,145700,275500870,12590,12590,12590,12590,0
20240819,145600,275500870,12590,12590,12590,12590,0
20240819,145500,275500870,12590,12590,12590,12590,0
20240819,145400,275500870,12590,12590,12590,12590,2
20240819,145300,275475690,12550,12550,12550,12550,0
20240819,145200,275475690,12550,12550,12550,12550,0
20240819,145100,275475690,12550,12550,12550,12550,0
20240819,145000,275475690,12550,12550,12550,12550,0
20240819,144900,275475690,12550,12550,12550,12550,1
20240819,144800,275463140,12600,12600,12600,12600,0
20240819,144700,275463140,12600,12600,12600,12600,0
20240819,144600,275463140,12600,12600,12600,12600,0
20240819,144500,275463140,12600,12600,12600,12600,1
20240819,144400,275450540,12540,12540,12540,12540,0
20240819,144300,275450540,12540,12590,12590,12540,1055
20240819,144200,262219700,12600,12600,12600,12600,15
20240819,144100,262030700,12590,12590,12590,12590,0
20240819,144000,262030700,12590,12590,12590,12590,0
20240819,143900,262030700,12590,12590,12590,12590,1
20240819,143800,262018110,12590,12590,12590,12590,29
20240819,143700,261653000,12550,12550,12550,12550,2
20240819,143600,261627900,12550,12550,12550,12550,0
20240819,143500,261627900,12550,12550,12550,12550,1
20240819,143400,261615350,12550,12550,12550,12550,0
20240819,143300,261615350,12550,12550,12550,12550,0
20240819,143200,261615350,12550,12550,12550,12550,1
20240819,143100,261602800,12550,12550,12550,12550,0
20240819,143000,261602800,12550,12550,12550,12550,1
20240819,142900,261590250,12580,12580,12580,12580,0
20240819,142800,261590250,12580,12580,12580,12580,0
20240819,142700,261590250,12580,12580,12580,12580,0
20240819,142600,261590250,12580,12580,12580,12580,10
20240819,142500,261464450,12560,12560,12560,12560,10
20240819,142400,261338850,12580,12580,12580,12580,0
20240819,142300,261338850,12580,12580,12580,12580,0
20240819,142200,261338850,12580,12580,12580,12580,0
20240819,142100,261338850,12580,12580,12580,12580,0
20240819,142000,261338850,12580,12580,12580,12580,0
20240819,141900,261338850,12580,12580,12580,12580,0
20240819,141800,261338850,12580,12540,12580,12540,309
20240819,141700,257462190,12540,12540,12540,12540,20
20240819,141600,257211390,12530,12530,12530,12530,0
20240819,141500,257211390,12530,12530,12530,12530,0
20240819,141400,257211390,12530,12530,12530,12530,0
20240819,141300,257211390,12530,12530,12530,12530,20
20240819,141200,256960790,12550,12550,12550,12550,0
20240819,141100,256960790,12550,12550,12550,12550,0
20240819,141000,256960790,12550,12550,12550,12550,0
20240819,140900,256960790,12550,12550,12550,12550,0
20240819,140800,256960790,12550,12550,12550,12550,0
20240819,140700,256960790,12550,12550,12550,12550,0
20240819,140600,256960790,12550,12550,12550,12550,0
20240819,140500,256960790,12550,12550,12550,12550,0
20240819,140400,256960790,12550,12550,12550,12550,0
20240819,140300,256960790,12550,12550,12550,12550,345
20240819,140200,252631040,12550,12600,12600,12550,10246
20240819,140100,124027150,12580,12580,12580,12580,207
20240819,140000,121423090,12600,12600,12600,12600,0
20240819,135900,121423090,12600,12600,12600,12600,0
20240819,135800,121423090,12600,12600,12600,12600,0
20240819,135700,121423090,12600,12600,12600,12600,0
20240819,135600,121423090,12600,12600,12600,12600,0
20240819,135500,121423090,12600,12600,12600,12600,0
20240819,135400,121423090,12600,12600,12600,12600,1
20240819,135300,121410490,12600,12600,12600,12600,0
20240819,135200,121410490,12600,12600,12600,12600,3
20240819,135100,121372690,12570,12570,12570,12570,0
20240819,135000,121372690,12570,12570,12570,12570,0
20240819,134900,121372690,12570,12570,12570,12570,238
20240819,134800,118381030,12610,12610,12610,12610,0
20240819,134700,118381030,12610,12610,12610,12610,0
20240819,134600,118381030,12610,12610,12610,12610,0
20240819,134500,118381030,12610,12610,12610,12610,0
20240819,134400,118381030,12610,12610,12610,12610,0
20240819,134300,118381030,12610,12610,12610,12610,0
20240819,134200,118381030,12610,12610,12610,12610,0
20240819,134100,118381030,12610,12610,12610,12610,0
20240819,134000,118381030,12610,12620,12620,12610,200
20240819,133900,115857920,12640,12640,12640,12640,0
20240819,133800,115857920,12640,12640,12640,12640,0
20240819,133700,115857920,12640,12640,12640,12640,0
20240819,133600,115857920,12640,12640,12640,12640,0
20240819,133500,115857920,12640,12660,12660,12640,200
20240819,133400,113328420,12680,12680,12680,12680,0
20240819,133300,113328420,12680,12680,12680,12680,0
20240819,133200,113328420,12680,12680,12680,12680,0
20240819,133100,113328420,12680,12680,12680,12680,8
20240819,133000,113226980,12660,12660,12660,12660,0
20240819,132900,113226980,12660,12660,12660,12660,0
20240819,132800,113226980,12660,12660,12660,12660,0
20240819,132700,113226980,12660,12660,12660,12660,0
20240819,132600,113226980,12660,12660,12660,12660,0
20240819,132500,113226980,12660,12660,12660,12660,0
20240819,132400,113226980,12660,12660,12660,12660,0
20240819,132300,113226980,12660,12660,12660,12660,0
20240819,132200,113226980,12660,12660,12660,12660,100
20240819,132100,111960980,12660,12660,12660,12660,100
20240819,132000,110694980,12660,12660,12660,12660,0
20240819,131900,110694980,12660,12660,12660,12660,23
20240819,131800,110403800,12660,12660,12660,12660,8
20240819,131700,110302520,12680,12680,12680,12680,0
20240819,131600,110302520,12680,12680,12680,12680,9
20240819,131500,110188400,12680,12680,12680,12680,0
20240819,131400,110188400,12680,12680,12680,12680,0
20240819,131300,110188400,12680,12680,12680,12680,0
20240819,131200,110188400,12680,12680,12680,12680,0
20240819,131100,110188400,12680,12680,12680,12680,0
20240819,131000,110188400,12680,12680,12680,12680,0
20240819,130900,110188400,12680,12680,12680,12680,80
20240819,130800,109174000,12680,12680,12680,12680,0
20240819,130700,109174000,12680,12680,12680,12680,0
20240819,130600,109174000,12680,12680,12680,12680,0
20240819,130500,109174000,12680,12680,12680,12680,0
20240819,130400,109174000,12680,12680,12680,12680,0
20240819,130300,109174000,12680,12680,12680,12680,0
20240819,130200,109174000,12680,12680,12680,12680,0
20240819,130100,109174000,12680,12680,12680,12680,0
20240819,130000,109174000,12680,12680,12680,12680,0
20240819,125900,109174000,12680,12680,12680,12680,32
20240819,125800,108768240,12660,12660,12660,12660,9
20240819,125700,108654300,12680,12660,12680,12660,10
20240819,125600,108527560,12650,12650,12650,12650,0
20240819,125500,108527560,12650,12650,12650,12650,0
20240819,125400,108527560,12650,12650,12650,12650,0
20240819,125300,108527560,12650,12650,12650,12650,3
20240819,125200,108489610,12620,12620,12620,12620,0
20240819,125100,108489610,12620,12620,12620,12620,3
20240819,125000,108451750,12680,12680,12680,12680,0
20240819,124900,108451750,12680,12680,12680,12680,0
20240819,124800,108451750,12680,12680,12680,12680,0
20240819,124700,108451750,12680,12680,12680,12680,0
20240819,124600,108451750,12680,12680,12680,12680,0
20240819,124500,108451750,12680,12680,12680,12680,0
20240819,124400,108451750,12680,12680,12680,12680,0
20240819,124300,108451750,12680,12620,12680,12620,23
20240819,124200,108160620,12610,12610,12610,12610,0
20240819,124100,108160620,12610,12610,12610,12610,1
20240819,124000,108148010,12600,12600,12600,12590,22
20240819,123900,107870920,12610,12610,12610,12610,0
20240819,123800,107870920,12610,12610,12610,12610,38
20240819,123700,107391740,12610,12610,12610,12610,31
20240819,123600,107000830,12610,12610,12610,12610,23
20240819,123500,106710800,12620,12650,12650,12620,222
20240819,123400,103909130,12660,12660,12660,12660,0
20240819,123300,103909130,12660,12660,12660,12660,0
20240819,123200,103909130,12660,12660,12660,12660,1
20240819,123100,103896470,12680,12660,12680,12660,4
20240819,123000,103845770,12650,12650,12650,12650,0
20240819,122900,103845770,12650,12680,12680,12650,22
20240819,122800,103567220,12680,12650,12680,12650,11
20240819,122700,103427890,12680,12650,12680,12650,13
20240819,122600,103263200,12660,12670,12680,12650,11
20240819,122500,103123880,12620,12620,12620,12620,2
20240819,122400,103098640,12650,12650,12650,12650,0
20240819,122300,103098640,12650,12650,12650,12650,0
20240819,122200,103098640,12650,12650,12650,12650,0
20240819,122100,103098640,12650,12650,12650,12650,0
20240819,122000,103098640,12650,12650,12650,12650,2
20240819,121900,103073340,12610,12610,12610,12610,7
20240819,121800,102985070,12610,12610,12610,12580,34
20240819,121700,102556600,12610,12620,12620,12610,40
20240819,121600,102052000,12650,12650,12650,12650,0
20240819,121500,102052000,12650,12650,12650,12650,0
20240819,121400,102052000,12650,12650,12650,12650,0
20240819,121300,102052000,12650,12650,12650,12650,1
20240819,121200,102039350,12680,12680,12680,12680,0
20240819,121100,102039350,12680,12680,12680,12680,0
20240819,121000,102039350,12680,12680,12680,12680,0
20240819,120900,102039350,12680,12680,12680,12680,3
20240819,120800,102001310,12620,12620,12620,12620,1
20240819,120700,101988690,12660,12620,12660,12610,3
20240819,120600,101950800,12620,12620,12620,12620,3
20240819,120500,101912940,12670,12670,12670,12670,0
20240819,120400,101912940,12670,12670,12670,12670,0
20240819,120300,101912940,12670,12670,12670,12670,3
20240819,120200,101874930,12620,12620,12620,12620,1
20240819,120100,101862310,12650,12650,12650,12650,0
20240819,120000,101862310,12650,12650,12650,12650,1
20240819,115900,101849660,12610,12610,12610,12610,0
20240819,115800,101849660,12610,12650,12650,12610,2
20240819,115700,101824400,12610,12610,12610,12610,0
20240819,115600,101824400,12610,12650,12650,12610,4
20240819,115500,101773880,12610,12610,12610,12610,1
20240819,115400,101761270,12610,12610,12650,12610,11
20240819,115300,101622360,12650,12650,12650,12650,0
20240819,115200,101622360,12650,12650,12650,12650,0
20240819,115100,101622360,12650,12650,12650,12650,0
20240819,115000,101622360,12650,12610,12650,12610,11
20240819,114900,101483450,12650,12600,12650,12600,11
20240819,114800,101344550,12650,12650,12650,12650,0
20240819,114700,101344550,12650,12650,12650,12650,0
20240819,114600,101344550,12650,12600,12700,12600,103
20240819,114500,100037840,12570,12570,12570,12570,0
20240819,114400,100037840,12570,12580,12580,12570,78
20240819,114300,99057190,12610,12610,12610,12610,0
20240819,114200,99057190,12610,12610,12610,12610,0
20240819,114100,99057190,12610,12660,12660,12610,7
20240819,114000,98968820,12670,12670,12670,12670,0
20240819,113900,98968820,12670,12670,12670,12670,0
20240819,113800,98968820,12670,12670,12670,12670,0
20240819,113700,98968820,12670,12670,12670,12670,0
20240819,113600,98968820,12670,12670,12670,12670,0
20240819,113500,98968820,12670,12670,12670,12670,0
20240819,113400,98968820,12670,12670,12670,12670,0
20240819,113300,98968820,12670,12670,12670,12670,0
20240819,113200,98968820,12670,12670,12670,12670,1
20240819,113100,98956150,12600,12600,12600,12600,0
20240819,113000,98956150,12600,12600,12600,12600,2
20240819,112900,98930950,12600,12600,12600,12600,43
20240819,112800,98389150,12600,12660,12660,12600,1155
20240819,112700,83799160,12670,12670,12670,12670,65
20240819,112600,82975610,12670,12660,12670,12660,221
20240819,112500,80177740,12670,12670,12670,12670,0
20240819,112400,80177740,12670,12670,12670,12670,0
20240819,112300,80177740,12670,12670,12670,12670,0
20240819,112200,80177740,12670,12670,12670,12670,0
20240819,112100,80177740,12670,12690,12690,12670,229
20240819,112000,77275910,12690,12690,12690,12690,0
20240819,111900,77275910,12690,12690,12690,12690,33
20240819,111800,76857140,12690,12690,12690,12690,0
20240819,111700,76857140,12690,12690,12690,12690,0
20240819,111600,76857140,12690,12690,12690,12690,2
20240819,111500,76831760,12700,12700,12700,12700,0
20240819,111400,76831760,12700,12700,12700,12700,0
20240819,111300,76831760,12700,12700,12700,12690,846
20240819,111200,66095560,12700,12710,12710,12700,13
20240819,111100,65930440,12720,12720,12720,12720,108
20240819,111000,64556680,12710,12710,12710,12710,2
20240819,110900,64531260,12710,12710,12710,12710,0
20240819,110800,64531260,12710,12710,12710,12710,0
20240819,110700,64531260,12710,12710,12710,12710,0
20240819,110600,64531260,12710,12710,12710,12710,17
20240819,110500,64315190,12700,12690,12700,12690,163
20240819,110400,62245140,12700,12700,12700,12700,0
20240819,110300,62245140,12700,12700,12700,12700,0
20240819,110200,62245140,12700,12700,12700,12700,0
20240819,110100,62245140,12700,12700,12700,12700,0
20240819,110000,62245140,12700,12700,12700,12700,0
20240819,105900,62245140,12700,12700,12700,12700,0
20240819,105800,62245140,12700,12700,12700,12700,42
20240819,105700,61711740,12700,12700,12700,12700,0
20240819,105600,61711740,12700,12700,12700,12700,1
20240819,105500,61699040,12700,12690,12700,12690,212
20240819,105400,59007140,12690,12690,12690,12690,0
20240819,105300,59007140,12690,12690,12690,12690,0
20240819,105200,59007140,12690,12690,12690,12690,0
20240819,105100,59007140,12690,12690,12690,12690,0
20240819,105000,59007140,12690,12690,12690,12690,0
20240819,104900,59007140,12690,12690,12690,12690,0
20240819,104800,59007140,12690,12690,12690,12690,0
20240819,104700,59007140,12690,12690,12690,12690,0
20240819,104600,59007140,12690,12690,12690,12690,0
20240819,104500,59007140,12690,12690,12690,12690,97
20240819,104400,57776210,12690,12690,12690,12690,0
20240819,104300,57776210,12690,12690,12690,12690,0
20240819,104200,57776210,12690,12690,12690,12690,96
20240819,104100,56557970,12690,12690,12690,12690,18
20240819,104000,56329550,12690,12700,12700,12690,87
20240819,103900,55225150,12730,12730,12730,12730,0
20240819,103800,55225150,12730,12730,12730,12730,0
20240819,103700,55225150,12730,12730,12730,12730,0
20240819,103600,55225150,12730,12730,12730,12730,0
20240819,103500,55225150,12730,12730,12730,12730,1
20240819,103400,55212420,12700,12700,12700,12700,0
20240819,103300,55212420,12700,12720,12720,12700,91
20240819,103200,54056580,12720,12720,12720,12720,0
20240819,103100,54056580,12720,12720,12720,12720,0
20240819,103000,54056580,12720,12720,12720,12720,1
20240819,102900,54043860,12720,12720,12720,12720,66
20240819,102800,53204340,12720,12720,12720,12720,4
20240819,102700,53153460,12730,12730,12730,12730,1
20240819,102600,53140730,12720,12720,12720,12720,0
20240819,102500,53140730,12720,12720,12720,12720,0
20240819,102400,53140730,12720,12720,12730,12720,114
20240819,102300,51689650,12720,12720,12720,12720,0
20240819,102200,51689650,12720,12720,12720,12720,50
20240819,102100,51053650,12720,12720,12720,12720,55
20240819,102000,50354050,12710,12710,12710,12710,0
20240819,101900,50354050,12710,12710,12710,12710,0
20240819,101800,50354050,12710,12710,12710,12710,1
20240819,101700,50341340,12710,12710,12710,12710,0
20240819,101600,50341340,12710,12710,12710,12710,0
20240819,101500,50341340,12710,12710,12710,12710,71
20240819,101400,49438930,12690,12690,12690,12690,0
20240819,101300,49438930,12690,12690,12690,12690,0
20240819,101200,49438930,12690,12690,12690,12690,0
20240819,101100,49438930,12690,12690,12690,12690,0
20240819,101000,49438930,12690,12690,12690,12690,5
20240819,100900,49375480,12680,12680,12680,12680,0
20240819,100800,49375480,12680,12680,12680,12680,0
20240819,100700,49375480,12680,12680,12680,12680,0
20240819,100600,49375480,12680,12680,12680,12680,0
20240819,100500,49375480,12680,12680,12680,12680,30
20240819,100400,48995080,12680,12680,12680,12680,0
20240819,100300,48995080,12680,12680,12680,12680,20
20240819,100200,48741480,12660,12660,12660,12660,0
20240819,100100,48741480,12660,12660,12660,12660,0
20240819,100000,48741480,12660,12670,12670,12660,16
20240819,095900,48538820,12660,12660,12660,12660,0
20240819,095800,48538820,12660,12690,12740,12660,201
20240819,095700,45979860,12650,12650,12650,12650,0
20240819,095600,45979860,12650,12650,12650,12650,8
20240819,095500,45878660,12650,12650,12650,12650,0
20240819,095400,45878660,12650,12650,12650,12650,0
20240819,095300,45878660,12650,12650,12650,12650,0
20240819,095200,45878660,12650,12650,12650,12650,43
20240819,095100,45334710,12700,12670,12700,12670,19
20240819,095000,45093740,12680,12680,12680,12680,16
20240819,094900,44890860,12690,12690,12690,12690,0
20240819,094800,44890860,12690,12690,12690,12690,0
20240819,094700,44890860,12690,12710,12710,12680,14
20240819,094600,44713080,12680,12680,12700,12680,5
20240819,094500,44649660,12700,12700,12700,12680,101
20240819,094400,43367000,12700,12660,12700,12660,48
20240819,094300,42757480,12700,12670,12700,12670,5
20240819,094200,42694040,12640,12700,12700,12640,49
20240819,094100,42073600,12700,12630,12740,12630,186
20240819,094000,39709060,12660,12700,12700,12660,165
20240819,093900,37615380,12740,12670,12740,12670,50
20240819,093800,36980330,12670,12700,12700,12670,57
20240819,093700,36256550,12700,12700,12700,12700,12
20240819,093600,36104150,12700,12700,12700,12700,0
20240819,093500,36104150,12700,12700,12700,12700,0
20240819,093400,36104150,12700,12700,12700,12700,0
20240819,093300,36104150,12700,12730,12750,12700,516
20240819,093200,29539570,12720,12700,12720,12700,194
20240819,093100,27073030,12690,12690,12690,12690,3
20240819,093000,27034960,12690,12690,12690,12690,51
20240819,092900,26387770,12660,12660,12660,12660,0
20240819,092800,26387770,12660,12660,12660,12660,0
20240819,092700,26387770,12660,12660,12660,12660,1
20240819,092600,26375110,12680,12680,12680,12680,1
20240819,092500,26362430,12700,12700,12700,12700,27
20240819,092400,26019530,12700,12650,12700,12650,710
20240819,092300,17004110,12620,12620,12660,12620,5
20240819,092200,16940930,12570,12570,12570,12570,3
20240819,092100,16903220,12640,12640,12640,12640,1
20240819,092000,16890580,12680,12670,12680,12670,11
20240819,091900,16751150,12670,12670,12670,12670,12
20240819,091800,16599110,12670,12670,12670,12670,20
20240819,091700,16345710,12670,12670,12670,12670,181
20240819,091600,14052440,12670,12660,12670,12660,30
20240819,091500,13672350,12670,12590,12670,12590,17
20240819,091400,13457120,12570,12570,12570,12570,16
20240819,091300,13256000,12570,12570,12570,12570,0
20240819,091200,13256000,12570,12650,12710,12570,98
20240819,091100,12014790,12650,12600,12660,12600,230
20240819,091000,9115300,12600,12470,12600,12470,127
20240819,090900,7517250,12440,12440,12470,12440,29
20240819,090800,7156100,12470,12440,12470,12440,4
20240819,090700,7106250,12430,12430,12430,12430,2
20240819,090600,7081390,12440,12440,12440,12440,0
20240819,090500,7081390,12440,12420,12440,12420,220
20240819,090400,4348950,12470,12450,12470,12450,159
20240819,090300,2366700,12450,12450,12450,12450,0
20240819,090200,2366700,12450,12450,12450,12450,30
20240819,090100,1993200,12450,12450,12450,12450,100
20240819,090000,748200,12470,12470,12470,12470,60