KissMeData/034120/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191500,439401300,15610,15610,15610,15610,2582
20240819,191400,439401300,15610,15610,15610,15610,0
20240819,191300,439401300,15610,15610,15610,15610,0
20240819,191200,439401300,15610,15610,15610,15610,0
20240819,191100,439401300,15610,15610,15610,15610,0
20240819,191000,439401300,15610,15610,15610,15610,0
20240819,190900,439401300,15610,15610,15610,15610,0
20240819,190800,439401300,15610,15610,15610,15610,0
20240819,190700,439401300,15610,15610,15610,15610,0
20240819,190600,439401300,15610,15610,15610,15610,0
20240819,190500,439401300,15610,15610,15610,15610,0
20240819,190400,439401300,15610,15610,15610,15610,0
20240819,190300,439401300,15610,15610,15610,15610,0
20240819,190200,439401300,15610,15610,15610,15610,0
20240819,190100,439401300,15610,15610,15610,15610,0
20240819,190000,439401300,15610,15610,15610,15610,0
20240819,185900,439401300,15610,15610,15610,15610,0
20240819,185800,439401300,15610,15610,15610,15610,0
20240819,185700,439401300,15610,15610,15610,15610,0
20240819,185600,439401300,15610,15610,15610,15610,0
20240819,185500,439401300,15610,15610,15610,15610,0
20240819,185400,439401300,15610,15610,15610,15610,0
20240819,185300,439401300,15610,15610,15610,15610,0
20240819,185200,439401300,15610,15610,15610,15610,0
20240819,185100,439401300,15610,15610,15610,15610,0
20240819,185000,439401300,15610,15610,15610,15610,0
20240819,184900,439401300,15610,15610,15610,15610,0
20240819,184800,439401300,15610,15610,15610,15610,0
20240819,184700,439401300,15610,15610,15610,15610,0
20240819,184600,439401300,15610,15610,15610,15610,0
20240819,184500,439401300,15610,15610,15610,15610,2582
20240819,184400,439401300,15610,15610,15610,15610,0
20240819,184300,439401300,15610,15610,15610,15610,0
20240819,184200,439401300,15610,15610,15610,15610,0
20240819,184100,439401300,15610,15610,15610,15610,0
20240819,184000,439401300,15610,15610,15610,15610,0
20240819,183900,439401300,15610,15610,15610,15610,0
20240819,183800,439401300,15610,15610,15610,15610,0
20240819,183700,439401300,15610,15610,15610,15610,0
20240819,183600,439401300,15610,15610,15610,15610,0
20240819,183500,439401300,15610,15610,15610,15610,0
20240819,183400,439401300,15610,15610,15610,15610,0
20240819,183300,439401300,15610,15610,15610,15610,0
20240819,183200,439401300,15610,15610,15610,15610,0
20240819,183100,439401300,15610,15610,15610,15610,0
20240819,183000,439401300,15610,15610,15610,15610,0
20240819,182900,439401300,15610,15610,15610,15610,0
20240819,182800,439401300,15610,15610,15610,15610,0
20240819,182700,439401300,15610,15610,15610,15610,0
20240819,182600,439401300,15610,15610,15610,15610,0
20240819,182500,439401300,15610,15610,15610,15610,0
20240819,182400,439401300,15610,15610,15610,15610,0
20240819,182300,439401300,15610,15610,15610,15610,0
20240819,182200,439401300,15610,15610,15610,15610,0
20240819,182100,439401300,15610,15610,15610,15610,0
20240819,182000,439401300,15610,15610,15610,15610,0
20240819,181900,439401300,15610,15610,15610,15610,0
20240819,181800,439401300,15610,15610,15610,15610,0
20240819,181700,439401300,15610,15610,15610,15610,0
20240819,181600,439401300,15610,15610,15610,15610,0
20240819,181500,439401300,15610,15610,15610,15610,2582
20240819,181400,439401300,15610,15610,15610,15610,0
20240819,181300,439401300,15610,15610,15610,15610,0
20240819,181200,439401300,15610,15610,15610,15610,0
20240819,181100,439401300,15610,15610,15610,15610,0
20240819,181000,439401300,15610,15610,15610,15610,0
20240819,180900,439401300,15610,15610,15610,15610,0
20240819,180800,439401300,15610,15610,15610,15610,0
20240819,180700,439401300,15610,15610,15610,15610,0
20240819,180600,439401300,15610,15610,15610,15610,0
20240819,180500,439401300,15610,15610,15610,15610,0
20240819,180400,439401300,15610,15610,15610,15610,0
20240819,180300,439401300,15610,15610,15610,15610,0
20240819,180200,439401300,15610,15610,15610,15610,0
20240819,180100,439401300,15610,15610,15610,15610,0
20240819,180000,439401300,15610,15610,15610,15610,0
20240819,175900,439401300,15610,15610,15610,15610,0
20240819,175800,439401300,15610,15610,15610,15610,0
20240819,175700,439401300,15610,15610,15610,15610,0
20240819,175600,439401300,15610,15610,15610,15610,0
20240819,175500,439401300,15610,15610,15610,15610,0
20240819,175400,439401300,15610,15610,15610,15610,0
20240819,175300,439401300,15610,15610,15610,15610,0
20240819,175200,439401300,15610,15610,15610,15610,0
20240819,175100,439401300,15610,15610,15610,15610,0
20240819,175000,439401300,15610,15610,15610,15610,0
20240819,174900,439401300,15610,15610,15610,15610,0
20240819,174800,439401300,15610,15610,15610,15610,0
20240819,174700,439401300,15610,15610,15610,15610,0
20240819,174600,439401300,15610,15610,15610,15610,0
20240819,174500,439401300,15610,15610,15610,15610,2582
20240819,174400,439401300,15610,15610,15610,15610,0
20240819,174300,439401300,15610,15610,15610,15610,0
20240819,174200,439401300,15610,15610,15610,15610,0
20240819,174100,439401300,15610,15610,15610,15610,0
20240819,174000,439401300,15610,15610,15610,15610,0
20240819,173900,439401300,15610,15610,15610,15610,0
20240819,173800,439401300,15610,15610,15610,15610,0
20240819,173700,439401300,15610,15610,15610,15610,0
20240819,173600,439401300,15610,15610,15610,15610,0
20240819,173500,439401300,15610,15610,15610,15610,0
20240819,173400,439401300,15610,15610,15610,15610,0
20240819,173300,439401300,15610,15610,15610,15610,0
20240819,173200,439401300,15610,15610,15610,15610,0
20240819,173100,439401300,15610,15610,15610,15610,0
20240819,173000,439401300,15610,15610,15610,15610,0
20240819,172900,439401300,15610,15610,15610,15610,0
20240819,172800,439401300,15610,15610,15610,15610,0
20240819,172700,439401300,15610,15610,15610,15610,0
20240819,172600,439401300,15610,15610,15610,15610,0
20240819,172500,439401300,15610,15610,15610,15610,0
20240819,172400,439401300,15610,15610,15610,15610,0
20240819,172300,439401300,15610,15610,15610,15610,0
20240819,172200,439401300,15610,15610,15610,15610,0
20240819,172100,439401300,15610,15610,15610,15610,0
20240819,172000,439401300,15610,15610,15610,15610,0
20240819,171900,439401300,15610,15610,15610,15610,0
20240819,171800,439401300,15610,15610,15610,15610,0
20240819,171700,439401300,15610,15610,15610,15610,0
20240819,171600,439401300,15610,15610,15610,15610,0
20240819,171500,439401300,15610,15610,15610,15610,2582
20240819,171400,439401300,15610,15610,15610,15610,0
20240819,171300,439401300,15610,15610,15610,15610,0
20240819,171200,439401300,15610,15610,15610,15610,0
20240819,171100,439401300,15610,15610,15610,15610,0
20240819,171000,439401300,15610,15610,15610,15610,0
20240819,170900,439401300,15610,15610,15610,15610,0
20240819,170800,439401300,15610,15610,15610,15610,0
20240819,170700,439401300,15610,15610,15610,15610,0
20240819,170600,439401300,15610,15610,15610,15610,0
20240819,170500,439401300,15610,15610,15610,15610,0
20240819,170400,439401300,15610,15610,15610,15610,0
20240819,170300,439401300,15610,15610,15610,15610,0
20240819,170200,439401300,15610,15610,15610,15610,0
20240819,170100,439401300,15610,15610,15610,15610,0
20240819,170000,439401300,15610,15610,15610,15610,0
20240819,165900,439401300,15610,15610,15610,15610,0
20240819,165800,439401300,15610,15610,15610,15610,0
20240819,165700,439401300,15610,15610,15610,15610,0
20240819,165600,439401300,15610,15610,15610,15610,0
20240819,165500,439401300,15610,15610,15610,15610,0
20240819,165400,439401300,15610,15610,15610,15610,0
20240819,165300,439401300,15610,15610,15610,15610,0
20240819,165200,439401300,15610,15610,15610,15610,0
20240819,165100,439401300,15610,15610,15610,15610,0
20240819,165000,439401300,15610,15610,15610,15610,0
20240819,164900,439401300,15610,15610,15610,15610,0
20240819,164800,439401300,15610,15610,15610,15610,0
20240819,164700,439401300,15610,15610,15610,15610,0
20240819,164600,439401300,15610,15610,15610,15610,0
20240819,164500,439401300,15610,15610,15610,15610,2582
20240819,164400,439401300,15610,15610,15610,15610,0
20240819,164300,439401300,15610,15610,15610,15610,0
20240819,164200,439401300,15610,15610,15610,15610,0
20240819,164100,439401300,15610,15610,15610,15610,0
20240819,164000,439401300,15610,15610,15610,15610,0
20240819,163900,439401300,15610,15610,15610,15610,0
20240819,163800,439401300,15610,15610,15610,15610,0
20240819,163700,439401300,15610,15610,15610,15610,0
20240819,163600,439401300,15610,15610,15610,15610,0
20240819,163500,439401300,15610,15610,15610,15610,0
20240819,163400,439401300,15610,15610,15610,15610,0
20240819,163300,439401300,15610,15610,15610,15610,0
20240819,163200,439401300,15610,15610,15610,15610,0
20240819,163100,439401300,15610,15610,15610,15610,0
20240819,163000,439401300,15610,15610,15610,15610,0
20240819,162900,439401300,15610,15610,15610,15610,0
20240819,162800,439401300,15610,15610,15610,15610,0
20240819,162700,439401300,15610,15610,15610,15610,0
20240819,162600,439401300,15610,15610,15610,15610,0
20240819,162500,439401300,15610,15610,15610,15610,0
20240819,162400,439401300,15610,15610,15610,15610,0
20240819,162300,439401300,15610,15610,15610,15610,0
20240819,162200,439401300,15610,15610,15610,15610,0
20240819,162100,439401300,15610,15610,15610,15610,0
20240819,162000,439401300,15610,15610,15610,15610,0
20240819,161900,439401300,15610,15610,15610,15610,0
20240819,161800,439401300,15610,15610,15610,15610,0
20240819,161700,439401300,15610,15610,15610,15610,0
20240819,161600,439401300,15610,15610,15610,15610,0
20240819,161500,439401300,15610,15610,15610,15610,2582
20240819,161400,439401300,15610,15610,15610,15610,0
20240819,161300,439401300,15610,15610,15610,15610,0
20240819,161200,439401300,15610,15610,15610,15610,0
20240819,161100,439401300,15610,15610,15610,15610,0
20240819,161000,439401300,15610,15610,15610,15610,0
20240819,160900,439401300,15610,15610,15610,15610,0
20240819,160800,439401300,15610,15610,15610,15610,0
20240819,160700,439401300,15610,15610,15610,15610,0
20240819,160600,439401300,15610,15610,15610,15610,0
20240819,160500,439401300,15610,15610,15610,15610,0
20240819,160400,439401300,15610,15610,15610,15610,0
20240819,160300,439401300,15610,15610,15610,15610,0
20240819,160200,439401300,15610,15610,15610,15610,0
20240819,160100,439401300,15610,15610,15610,15610,0
20240819,160000,439401300,15610,15610,15610,15610,0
20240819,155900,439401300,15610,15610,15610,15610,0
20240819,155800,439401300,15610,15610,15610,15610,0
20240819,155700,439401300,15610,15610,15610,15610,0
20240819,155600,439401300,15610,15610,15610,15610,0
20240819,155500,439401300,15610,15610,15610,15610,0
20240819,155400,439401300,15610,15610,15610,15610,0
20240819,155300,439401300,15610,15610,15610,15610,0
20240819,155200,439401300,15610,15610,15610,15610,0
20240819,155100,439401300,15610,15610,15610,15610,0
20240819,155000,439401300,15610,15610,15610,15610,0
20240819,154900,439401300,15610,15610,15610,15610,0
20240819,154800,439401300,15610,15610,15610,15610,0
20240819,154700,439401300,15610,15610,15610,15610,0
20240819,154600,439401300,15610,15610,15610,15610,0
20240819,154500,439401300,15610,15610,15610,15610,2582
20240819,154400,439401300,15610,15610,15610,15610,0
20240819,154300,439401300,15610,15610,15610,15610,0
20240819,154200,439401300,15610,15610,15610,15610,0
20240819,154100,439401300,15610,15610,15610,15610,0
20240819,154000,439401300,15610,15610,15610,15610,0
20240819,153900,439401300,15610,15610,15610,15610,0
20240819,153800,439401300,15610,15610,15610,15610,0
20240819,153700,439401300,15610,15610,15610,15610,0
20240819,153600,439401300,15610,15610,15610,15610,0
20240819,153500,439401300,15610,15610,15610,15610,0
20240819,153400,439401300,15610,15610,15610,15610,0
20240819,153300,439401300,15610,15610,15610,15610,0
20240819,153200,439401300,15610,15610,15610,15610,0
20240819,153100,439401300,15610,15610,15610,15610,0
20240819,153000,439401300,15610,15610,15610,15610,2582
20240819,152900,399096280,15530,15530,15530,15530,0
20240819,152800,399096280,15530,15530,15530,15530,0
20240819,152700,399096280,15530,15530,15530,15530,0
20240819,152600,399096280,15530,15530,15530,15530,0
20240819,152500,399096280,15530,15530,15530,15530,0
20240819,152400,399096280,15530,15530,15530,15530,0
20240819,152300,399096280,15530,15530,15530,15530,0
20240819,152200,399096280,15530,15530,15530,15530,0
20240819,152100,399096280,15530,15530,15530,15530,0
20240819,152000,399096280,15530,15530,15530,15530,0
20240819,151900,399096280,15530,15530,15530,15530,33
20240819,151800,398583790,15530,15530,15530,15520,47
20240819,151700,397853920,15530,15530,15530,15520,48
20240819,151600,397108520,15520,15530,15540,15520,133
20240819,151500,395042970,15530,15570,15570,15530,5
20240819,151400,394965200,15570,15570,15570,15570,7
20240819,151300,394856210,15590,15590,15590,15590,1
20240819,151200,394840620,15610,15520,15610,15520,304
20240819,151100,390102600,15520,15520,15520,15520,6
20240819,151000,390009480,15520,15560,15560,15520,6
20240819,150900,389916290,15530,15510,15530,15500,1166
20240819,150800,371829430,15510,15520,15520,15510,266
20240819,150700,367701160,15520,15520,15520,15520,2
20240819,150600,367670120,15520,15540,15550,15520,937
20240819,150500,353117360,15530,15530,15530,15530,153
20240819,150400,350741270,15540,15550,15550,15540,1486
20240819,150300,327644690,15550,15550,15560,15550,36
20240819,150200,327084590,15550,15560,15560,15550,2
20240819,150100,327053480,15550,15560,15560,15550,40
20240819,150000,326431400,15560,15560,15570,15560,3
20240819,145900,326384710,15560,15560,15560,15560,4
20240819,145800,326322470,15560,15560,15570,15560,111
20240819,145700,324595300,15560,15560,15560,15560,4
20240819,145600,324533060,15560,15570,15570,15560,202
20240819,145500,321388920,15570,15560,15570,15560,9
20240819,145400,321248870,15560,15560,15560,15560,1
20240819,145300,321233310,15560,15560,15560,15560,4
20240819,145200,321171070,15560,15560,15560,15560,8
20240819,145100,321046590,15560,15560,15560,15560,9
20240819,145000,320906550,15560,15560,15570,15560,9
20240819,144900,320766490,15560,15560,15560,15560,7
20240819,144800,320657570,15560,15560,15560,15560,3
20240819,144700,320610890,15560,15560,15560,15560,4
20240819,144600,320548650,15580,15580,15580,15580,17
20240819,144500,320283790,15560,15570,15570,15560,292
20240819,144400,315737880,15570,15570,15570,15570,39
20240819,144300,315130650,15570,15570,15570,15570,2
20240819,144200,315099510,15570,15570,15570,15570,11
20240819,144100,314928240,15570,15580,15580,15570,13
20240819,144000,314725720,15580,15580,15580,15580,4
20240819,143900,314663400,15580,15580,15580,15580,8
20240819,143800,314538760,15580,15580,15580,15580,2
20240819,143700,314507600,15580,15580,15580,15580,8
20240819,143600,314382960,15580,15580,15580,15580,60
20240819,143500,313448160,15580,15580,15580,15580,2
20240819,143400,313417000,15580,15580,15580,15580,57
20240819,143300,312528940,15580,15580,15580,15580,18
20240819,143200,312248500,15580,15580,15580,15580,113
20240819,143100,310487960,15580,15580,15580,15580,4
20240819,143000,310425640,15580,15580,15580,15580,2
20240819,142900,310394480,15580,15580,15580,15580,7
20240819,142800,310285420,15590,15580,15590,15580,3
20240819,142700,310238670,15580,15580,15580,15580,2
20240819,142600,310207510,15580,15580,15580,15580,8
20240819,142500,310082870,15580,15590,15590,15580,2
20240819,142400,310051700,15580,15590,15590,15580,8
20240819,142300,309927050,15580,15580,15580,15580,6
20240819,142200,309833570,15590,15590,15590,15590,2
20240819,142100,309802390,15590,15590,15590,15590,5
20240819,142000,309724440,15590,15580,15590,15580,9
20240819,141900,309584180,15580,15580,15580,15580,3
20240819,141800,309537440,15580,15580,15580,15580,3
20240819,141700,309490700,15590,15590,15590,15590,3
20240819,141600,309443930,15590,15590,15590,15590,15
20240819,141500,309210080,15590,15590,15590,15590,1
20240819,141400,309194490,15590,15580,15590,15580,7
20240819,141300,309085400,15580,15580,15580,15580,8
20240819,141200,308960760,15580,15580,15580,15580,2
20240819,141100,308929600,15580,15580,15580,15580,0
20240819,141000,308929600,15580,15590,15620,15580,329
20240819,140900,303800540,15580,15580,15580,15580,5
20240819,140800,303722640,15580,15580,15580,15580,4
20240819,140700,303660320,15580,15580,15580,15580,6
20240819,140600,303566840,15580,15580,15580,15580,3
20240819,140500,303520100,15580,15580,15580,15580,5
20240819,140400,303442200,15580,15590,15590,15580,20
20240819,140300,303130410,15590,15590,15590,15590,5
20240819,140200,303052460,15600,15590,15600,15590,15
20240819,140100,302818510,15600,15590,15600,15590,4
20240819,140000,302756140,15580,15580,15580,15580,209
20240819,135900,299499920,15580,15580,15580,15580,3
20240819,135800,299453180,15590,15590,15590,15590,1
20240819,135700,299437590,15580,15580,15580,15580,7
20240819,135600,299328530,15590,15580,15590,15580,9
20240819,135500,299188300,15580,15580,15580,15580,2
20240819,135400,299157140,15580,15590,15590,15580,82
20240819,135300,297878840,15590,15590,15590,15590,3
20240819,135200,297832070,15590,15590,15590,15590,4
20240819,135100,297769710,15590,15600,15600,15590,323
20240819,135000,292733830,15600,15600,15600,15600,1
20240819,134900,292718230,15590,15590,15590,15590,34
20240819,134800,292188170,15590,15590,15590,15590,152
20240819,134700,289818490,15600,15610,15610,15600,79
20240819,134600,288586080,15600,15600,15600,15600,5
20240819,134500,288508080,15600,15600,15600,15600,6
20240819,134400,288414480,15600,15600,15600,15600,7
20240819,134300,288305280,15600,15600,15600,15600,4
20240819,134200,288242880,15600,15600,15600,15600,2
20240819,134100,288211680,15600,15600,15600,15600,8
20240819,134000,288086880,15600,15600,15600,15600,4
20240819,133900,288024480,15600,15590,15600,15590,2
20240819,133800,287993290,15590,15590,15590,15590,54
20240819,133700,287151430,15590,15590,15590,15590,3
20240819,133600,287104660,15590,15590,15590,15590,1
20240819,133500,287089070,15590,15590,15590,15590,5
20240819,133400,287011120,15590,15590,15590,15590,5
20240819,133300,286933170,15590,15590,15590,15590,29
20240819,133200,286481060,15590,15600,15600,15590,13
20240819,133100,286278270,15600,15590,15600,15590,8
20240819,133000,286153520,15590,15600,15600,15590,16
20240819,132900,285903980,15600,15590,15600,15590,11
20240819,132800,285732390,15590,15590,15590,15590,9
20240819,132700,285592080,15590,15590,15600,15590,6
20240819,132600,285498530,15590,15600,15600,15590,34
20240819,132500,284968170,15590,15600,15600,15590,9
20240819,132400,284827850,15590,15590,15590,15590,2
20240819,132300,284796670,15590,15600,15600,15590,105
20240819,132200,283159710,15600,15590,15600,15590,18
20240819,132100,282879020,15590,15590,15590,15590,100
20240819,132000,281320020,15590,15600,15600,15590,985
20240819,131900,265954030,15600,15600,15600,15600,7
20240819,131800,265844830,15600,15610,15610,15600,5
20240819,131700,265766820,15600,15600,15600,15600,4
20240819,131600,265704420,15600,15600,15600,15600,1
20240819,131500,265688820,15600,15600,15600,15600,8
20240819,131400,265564020,15600,15610,15620,15600,14
20240819,131300,265345420,15610,15610,15610,15600,546
20240819,131200,256826970,15610,15610,15610,15610,8
20240819,131100,256702090,15620,15610,15620,15610,104
20240819,131000,255078630,15610,15610,15620,15610,10
20240819,130900,254922510,15620,15620,15620,15610,112
20240819,130800,253173120,15610,15620,15620,15610,3
20240819,130700,253126280,15610,15620,15620,15610,3
20240819,130600,253079430,15620,15610,15620,15610,4
20240819,130500,253016980,15610,15610,15610,15610,6
20240819,130400,252923320,15610,15610,15620,15610,7
20240819,130300,252814040,15610,15610,15610,15610,610
20240819,130200,243291940,15610,15610,15610,15610,7
20240819,130100,243182670,15610,15610,15610,15610,5
20240819,130000,243104620,15610,15630,15630,15610,141
20240819,125900,240902200,15620,15620,15620,15620,107
20240819,125800,239230860,15620,15620,15620,15620,4
20240819,125700,239168380,15620,15620,15620,15620,2
20240819,125600,239137140,15620,15620,15620,15620,8
20240819,125500,239012180,15620,15620,15630,15620,48
20240819,125400,238261970,15620,15620,15620,15620,30
20240819,125300,237793370,15620,15610,15620,15610,48
20240819,125200,237043680,15610,15610,15610,15610,1
20240819,125100,237028070,15610,15610,15610,15610,3
20240819,125000,236981240,15620,15610,15620,15610,7
20240819,124900,236871960,15610,15620,15640,15610,215
20240819,124800,233511100,15620,15600,15620,15600,25
20240819,124700,233121030,15600,15600,15600,15600,7
20240819,124600,233011830,15600,15600,15600,15600,6
20240819,124500,232918230,15600,15600,15600,15600,2
20240819,124400,232887030,15600,15600,15600,15600,3
20240819,124300,232840230,15600,15590,15600,15590,23
20240819,124200,232481510,15600,15600,15600,15600,85
20240819,124100,231155510,15600,15600,15600,15600,5
20240819,124000,231077510,15600,15600,15600,15600,5
20240819,123900,230999510,15600,15610,15610,15600,3
20240819,123800,230952700,15600,15600,15600,15600,5
20240819,123700,230874700,15600,15600,15600,15600,5
20240819,123600,230796700,15600,15600,15600,15600,6
20240819,123500,230703100,15600,15600,15600,15600,103
20240819,123400,229096300,15600,15600,15600,15600,6
20240819,123300,229002700,15600,15590,15600,15590,5
20240819,123200,228924710,15590,15590,15590,15590,2
20240819,123100,228893530,15610,15590,15610,15590,7
20240819,123000,228784370,15600,15600,15600,15600,5
20240819,122900,228706370,15600,15590,15600,15590,6
20240819,122800,228612810,15590,15590,15590,15590,4
20240819,122700,228550450,15590,15590,15590,15590,5
20240819,122600,228472500,15590,15590,15590,15590,4
20240819,122500,228410140,15590,15600,15600,15590,102
20240819,122400,226819950,15590,15590,15590,15590,8
20240819,122300,226695230,15590,15590,15590,15590,184
20240819,122200,223826670,15590,15590,15590,15590,3
20240819,122100,223779900,15600,15590,15600,15590,3
20240819,122000,223733120,15580,15580,15580,15580,10
20240819,121900,223577320,15580,15580,15580,15580,1
20240819,121800,223561740,15570,15570,15580,15570,7
20240819,121700,223452740,15570,15570,15570,15570,6
20240819,121600,223359320,15580,15570,15580,15570,101
20240819,121500,221786740,15570,15570,15570,15570,8
20240819,121400,221662180,15570,15580,15580,15570,6
20240819,121300,221568740,15570,15570,15570,15570,2
20240819,121200,221537600,15570,15570,15570,15570,102
20240819,121100,219949460,15590,15570,15590,15570,8
20240819,121000,219824870,15570,15580,15580,15570,5
20240819,120900,219747000,15570,15560,15570,15560,2
20240819,120800,219715870,15570,15560,15570,15560,18
20240819,120700,219435670,15560,15570,15570,15560,190
20240819,120600,216477410,15570,15570,15570,15570,1
20240819,120500,216461840,15570,15570,15570,15570,100
20240819,120400,214904840,15570,15580,15580,15570,107
20240819,120300,213237810,15580,15580,15590,15580,4
20240819,120200,213175470,15580,15580,15580,15580,4
20240819,120100,213113150,15580,15580,15590,15580,6
20240819,120000,213019660,15580,15580,15580,15580,3
20240819,115900,212972920,15580,15570,15580,15570,7
20240819,115800,212863900,15570,15580,15580,15570,6
20240819,115700,212770470,15580,15590,15590,15580,5
20240819,115600,212692560,15590,15590,15590,15580,102
20240819,115500,211103370,15580,15580,15580,15580,5
20240819,115400,211025470,15580,15580,15630,15580,201
20240819,115300,207885380,15580,15580,15590,15580,4
20240819,115200,207823040,15580,15580,15580,15580,3
20240819,115100,207776300,15580,15590,15590,15580,6
20240819,115000,207682800,15590,15580,15590,15580,6
20240819,114900,207589290,15580,15590,15590,15580,9
20240819,114800,207449000,15580,15570,15580,15570,49
20240819,114700,206685590,15570,15570,15570,15570,2
20240819,114600,206654450,15570,15590,15590,15570,452
20240819,114500,199612300,15580,15580,15580,15580,7
20240819,114400,199503240,15580,15600,15600,15580,693
20240819,114300,188697480,15600,15600,15600,15600,7
20240819,114200,188588280,15610,15600,15610,15600,125
20240819,114100,186638270,15600,15600,15600,15600,2
20240819,114000,186607070,15600,15600,15600,15600,1
20240819,113900,186591470,15600,15600,15600,15600,6
20240819,113800,186497870,15600,15600,15600,15600,8
20240819,113700,186373070,15600,15600,15600,15600,2
20240819,113600,186341870,15600,15610,15610,15600,35
20240819,113500,185795550,15620,15610,15620,15610,210
20240819,113400,182517440,15610,15620,15620,15610,82
20240819,113300,181236630,15630,15620,15630,15620,11
20240819,113200,181064790,15620,15620,15620,15620,7
20240819,113100,180955450,15630,15620,15630,15620,2
20240819,113000,180924200,15620,15620,15620,15620,5
20240819,112900,180846100,15620,15620,15620,15620,6
20240819,112800,180752380,15630,15630,15630,15630,2
20240819,112700,180721120,15620,15620,15620,15620,4
20240819,112600,180658640,15630,15620,15630,15620,10
20240819,112500,180502400,15620,15630,15630,15620,4
20240819,112400,180439910,15620,15620,15620,15620,5
20240819,112300,180361810,15620,15620,15620,15620,2
20240819,112200,180330570,15620,15620,15620,15620,8
20240819,112100,180205610,15620,15620,15620,15620,3
20240819,112000,180158750,15620,15620,15620,15620,2
20240819,111900,180127510,15620,15620,15620,15620,9
20240819,111800,179986930,15620,15620,15620,15620,2
20240819,111700,179955690,15620,15620,15620,15620,3
20240819,111600,179908830,15620,15620,15620,15620,11
20240819,111500,179737010,15620,15620,15620,15620,0
20240819,111400,179737010,15620,15620,15620,15620,4
20240819,111300,179674530,15620,15620,15620,15620,8
20240819,111200,179549570,15620,15620,15620,15620,2
20240819,111100,179518330,15620,15620,15630,15620,7
20240819,111000,179408980,15620,15620,15620,15620,2
20240819,110900,179377740,15620,15630,15630,15620,164
20240819,110800,176814460,15630,15630,15630,15630,4
20240819,110700,176751940,15630,15630,15630,15630,3
20240819,110600,176705050,15630,15630,15630,15630,9
20240819,110500,176564380,15640,15650,15650,15640,110
20240819,110400,174843920,15650,15640,15650,15640,9
20240819,110300,174703080,15640,15640,15650,15640,23
20240819,110200,174343250,15640,15640,15640,15640,43
20240819,110100,173670730,15650,15640,15650,15640,13
20240819,110000,173467320,15650,15640,15650,15640,38
20240819,105900,172872800,15650,15640,15650,15630,37
20240819,105800,172294010,15640,15640,15650,15640,306
20240819,105700,167505380,15630,15620,15630,15620,13
20240819,105600,167302290,15610,15620,15640,15610,31
20240819,105500,166817710,15630,15600,15630,15600,84
20240819,105400,165505500,15600,15610,15610,15600,20
20240819,105300,165193430,15610,15600,15610,15600,41
20240819,105200,164553820,15600,15600,15600,15600,74
20240819,105100,163399420,15600,15600,15600,15600,1
20240819,105000,163383820,15600,15600,15600,15600,8
20240819,104900,163259020,15600,15600,15600,15600,3
20240819,104800,163212220,15610,15610,15610,15610,2
20240819,104700,163181000,15640,15600,15640,15600,10
20240819,104600,163024930,15610,15610,15610,15610,0
20240819,104500,163024930,15610,15600,15610,15600,160
20240819,104400,160527360,15600,15600,15600,15600,10
20240819,104300,160371360,15600,15610,15610,15600,38
20240819,104200,159778510,15610,15610,15610,15610,2
20240819,104100,159747290,15610,15610,15610,15610,5
20240819,104000,159669240,15610,15600,15610,15600,11
20240819,103900,159497590,15600,15600,15610,15600,6
20240819,103800,159403980,15600,15600,15600,15600,1
20240819,103700,159388380,15600,15600,15600,15600,6
20240819,103600,159294780,15600,15600,15600,15600,2
20240819,103500,159263580,15600,15600,15600,15600,1
20240819,103400,159247980,15610,15600,15610,15600,5
20240819,103300,159169970,15600,15640,15650,15600,7
20240819,103200,159060560,15600,15600,15600,15600,11
20240819,103100,158888960,15600,15600,15670,15600,3008
20240819,103000,111778270,15590,15590,15590,15590,0
20240819,102900,111778270,15590,15590,15590,15590,1
20240819,102800,111762680,15590,15590,15640,15590,107
20240819,102700,110090900,15590,15590,15590,15590,5
20240819,102600,110012950,15590,15590,15590,15590,2
20240819,102500,109981770,15590,15590,15600,15590,6
20240819,102400,109888220,15590,15590,15590,15590,5
20240819,102300,109810270,15590,15590,15600,15590,4
20240819,102200,109747900,15590,15590,15590,15590,1
20240819,102100,109732310,15620,15590,15620,15590,27
20240819,102000,109311180,15590,15590,15590,15590,2
20240819,101900,109280000,15590,15590,15590,15590,1
20240819,101800,109264410,15590,15590,15590,15590,7
20240819,101700,109155280,15590,15590,15600,15590,9
20240819,101600,109014950,15590,15600,15600,15590,2
20240819,101500,108983760,15590,15590,15590,15590,8
20240819,101400,108859040,15590,15590,15590,15590,0
20240819,101300,108859040,15590,15610,15620,15590,73
20240819,101200,107720840,15610,15610,15610,15610,57
20240819,101100,106831070,15610,15610,15610,15610,4
20240819,101000,106768630,15610,15620,15620,15610,4
20240819,100900,106706170,15610,15590,15610,15590,6
20240819,100800,106612530,15590,15610,15610,15590,96
20240819,100700,105115040,15630,15600,15630,15600,10
20240819,100600,104958930,15600,15610,15610,15600,91
20240819,100500,103539310,15610,15600,15610,15600,6
20240819,100400,103445700,15620,15600,15620,15600,15
20240819,100300,103211670,15600,15600,15600,15600,1
20240819,100200,103196070,15600,15600,15600,15600,5
20240819,100100,103118070,15610,15610,15610,15610,4
20240819,100000,103055630,15600,15600,15600,15600,0
20240819,095900,103055630,15600,15600,15600,15600,15
20240819,095800,102821630,15630,15630,15630,15630,0
20240819,095700,102821630,15630,15630,15630,15630,0
20240819,095600,102821630,15630,15630,15630,15630,0
20240819,095500,102821630,15630,15630,15630,15630,2
20240819,095400,102790370,15630,15600,15630,15600,153
20240819,095300,100403240,15600,15600,15600,15600,68
20240819,095200,99342440,15600,15600,15600,15600,50
20240819,095100,98562440,15600,15600,15600,15600,303
20240819,095000,93835640,15600,15600,15600,15600,83
20240819,094900,92540840,15600,15600,15600,15600,10
20240819,094800,92384840,15590,15600,15600,15590,9
20240819,094700,92244490,15600,15600,15600,15600,114
20240819,094600,90466090,15600,15600,15600,15600,291
20240819,094500,85926490,15600,15590,15600,15590,25
20240819,094400,85536680,15590,15590,15590,15590,17
20240819,094300,85271650,15600,15600,15600,15600,0
20240819,094200,85271650,15600,15590,15600,15590,17
20240819,094100,85006580,15590,15590,15590,15590,74
20240819,094000,83852920,15600,15600,15600,15600,1
20240819,093900,83837320,15600,15600,15600,15600,2
20240819,093800,83806120,15600,15600,15600,15600,1
20240819,093700,83790520,15600,15610,15610,15600,244
20240819,093600,79983870,15620,15620,15620,15620,3
20240819,093500,79937010,15620,15620,15620,15620,9
20240819,093400,79796430,15620,15620,15620,15620,7
20240819,093300,79687090,15620,15620,15620,15620,2
20240819,093200,79655850,15620,15630,15630,15620,6
20240819,093100,79562080,15640,15640,15640,15640,0
20240819,093000,79562080,15640,15630,15640,15630,2
20240819,092900,79530810,15630,15630,15630,15630,20
20240819,092800,79218210,15630,15630,15630,15630,14
20240819,092700,78999390,15640,15630,15640,15630,21
20240819,092600,78671060,15640,15640,15640,15640,53
20240819,092500,77842140,15640,15640,15640,15620,129
20240819,092400,75825350,15640,15630,15640,15630,52
20240819,092300,75012270,15640,15630,15640,15630,162
20240819,092200,72479900,15640,15650,15650,15630,100
20240819,092100,70916770,15650,15630,15650,15630,204
20240819,092000,67726240,15630,15620,15630,15620,5
20240819,091900,67648100,15610,15630,15630,15610,4
20240819,091800,67585600,15630,15630,15630,15630,1
20240819,091700,67569970,15590,15610,15610,15590,156
20240819,091600,65137290,15600,15600,15600,15600,0
20240819,091500,65137290,15600,15600,15630,15600,187
20240819,091400,62220040,15600,15620,15620,15600,822
20240819,091300,49395930,15620,15620,15620,15620,78
20240819,091200,48177570,15620,15630,15640,15620,165
20240819,091100,45597650,15630,15620,15630,15620,30
20240819,091000,45129040,15620,15590,15620,15590,216
20240819,090900,41758140,15590,15560,15590,15560,118
20240819,090800,39922030,15560,15590,15590,15560,312
20240819,090700,35066780,15610,15590,15610,15590,202
20240819,090600,31916610,15590,15580,15590,15580,101
20240819,090500,30342990,15580,15580,15580,15580,85
20240819,090400,29018690,15580,15580,15580,15570,27
20240819,090300,28598230,15580,15580,15580,15580,112
20240819,090200,26853270,15580,15560,15580,15560,136
20240819,090100,24736960,15560,15570,15570,15560,167
20240819,090000,22137800,15590,15590,15590,15590,1420