KissMeData/044450/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192500,1064242850,9500,9500,9500,9500,596
20240819,192400,1064242850,9500,9500,9500,9500,0
20240819,192300,1064242850,9500,9500,9500,9500,0
20240819,192200,1064242850,9500,9500,9500,9500,0
20240819,192100,1064242850,9500,9500,9500,9500,0
20240819,192000,1064242850,9500,9500,9500,9500,0
20240819,191900,1064242850,9500,9500,9500,9500,0
20240819,191800,1064242850,9500,9500,9500,9500,0
20240819,191700,1064242850,9500,9500,9500,9500,0
20240819,191600,1064242850,9500,9500,9500,9500,0
20240819,191500,1064242850,9500,9500,9500,9500,0
20240819,191400,1064242850,9500,9500,9500,9500,0
20240819,191300,1064242850,9500,9500,9500,9500,0
20240819,191200,1064242850,9500,9500,9500,9500,0
20240819,191100,1064242850,9500,9500,9500,9500,0
20240819,191000,1064242850,9500,9500,9500,9500,0
20240819,190900,1064242850,9500,9500,9500,9500,0
20240819,190800,1064242850,9500,9500,9500,9500,0
20240819,190700,1064242850,9500,9500,9500,9500,0
20240819,190600,1064242850,9500,9500,9500,9500,0
20240819,190500,1064242850,9500,9500,9500,9500,0
20240819,190400,1064242850,9500,9500,9500,9500,0
20240819,190300,1064242850,9500,9500,9500,9500,0
20240819,190200,1064242850,9500,9500,9500,9500,0
20240819,190100,1064242850,9500,9500,9500,9500,0
20240819,190000,1064242850,9500,9500,9500,9500,0
20240819,185900,1064242850,9500,9500,9500,9500,0
20240819,185800,1064242850,9500,9500,9500,9500,0
20240819,185700,1064242850,9500,9500,9500,9500,0
20240819,185600,1064242850,9500,9500,9500,9500,0
20240819,185500,1064242850,9500,9500,9500,9500,596
20240819,185400,1064242850,9500,9500,9500,9500,0
20240819,185300,1064242850,9500,9500,9500,9500,0
20240819,185200,1064242850,9500,9500,9500,9500,0
20240819,185100,1064242850,9500,9500,9500,9500,0
20240819,185000,1064242850,9500,9500,9500,9500,0
20240819,184900,1064242850,9500,9500,9500,9500,0
20240819,184800,1064242850,9500,9500,9500,9500,0
20240819,184700,1064242850,9500,9500,9500,9500,0
20240819,184600,1064242850,9500,9500,9500,9500,0
20240819,184500,1064242850,9500,9500,9500,9500,0
20240819,184400,1064242850,9500,9500,9500,9500,0
20240819,184300,1064242850,9500,9500,9500,9500,0
20240819,184200,1064242850,9500,9500,9500,9500,0
20240819,184100,1064242850,9500,9500,9500,9500,0
20240819,184000,1064242850,9500,9500,9500,9500,0
20240819,183900,1064242850,9500,9500,9500,9500,0
20240819,183800,1064242850,9500,9500,9500,9500,0
20240819,183700,1064242850,9500,9500,9500,9500,0
20240819,183600,1064242850,9500,9500,9500,9500,0
20240819,183500,1064242850,9500,9500,9500,9500,0
20240819,183400,1064242850,9500,9500,9500,9500,0
20240819,183300,1064242850,9500,9500,9500,9500,0
20240819,183200,1064242850,9500,9500,9500,9500,0
20240819,183100,1064242850,9500,9500,9500,9500,0
20240819,183000,1064242850,9500,9500,9500,9500,0
20240819,182900,1064242850,9500,9500,9500,9500,0
20240819,182800,1064242850,9500,9500,9500,9500,0
20240819,182700,1064242850,9500,9500,9500,9500,0
20240819,182600,1064242850,9500,9500,9500,9500,0
20240819,182500,1064242850,9500,9500,9500,9500,596
20240819,182400,1064242850,9500,9500,9500,9500,0
20240819,182300,1064242850,9500,9500,9500,9500,0
20240819,182200,1064242850,9500,9500,9500,9500,0
20240819,182100,1064242850,9500,9500,9500,9500,0
20240819,182000,1064242850,9500,9500,9500,9500,0
20240819,181900,1064242850,9500,9500,9500,9500,0
20240819,181800,1064242850,9500,9500,9500,9500,0
20240819,181700,1064242850,9500,9500,9500,9500,0
20240819,181600,1064242850,9500,9500,9500,9500,0
20240819,181500,1064242850,9500,9500,9500,9500,0
20240819,181400,1064242850,9500,9500,9500,9500,0
20240819,181300,1064242850,9500,9500,9500,9500,0
20240819,181200,1064242850,9500,9500,9500,9500,0
20240819,181100,1064242850,9500,9500,9500,9500,0
20240819,181000,1064242850,9500,9500,9500,9500,0
20240819,180900,1064242850,9500,9500,9500,9500,0
20240819,180800,1064242850,9500,9500,9500,9500,0
20240819,180700,1064242850,9500,9500,9500,9500,0
20240819,180600,1064242850,9500,9500,9500,9500,0
20240819,180500,1064242850,9500,9500,9500,9500,0
20240819,180400,1064242850,9500,9500,9500,9500,0
20240819,180300,1064242850,9500,9500,9500,9500,0
20240819,180200,1064242850,9500,9500,9500,9500,0
20240819,180100,1064242850,9500,9500,9500,9500,0
20240819,180000,1064242850,9500,9500,9500,9500,0
20240819,175900,1064242850,9500,9500,9500,9500,0
20240819,175800,1064242850,9500,9500,9500,9500,0
20240819,175700,1064242850,9500,9500,9500,9500,0
20240819,175600,1064242850,9500,9500,9500,9500,0
20240819,175500,1064242850,9500,9500,9500,9500,596
20240819,175400,1064242850,9500,9500,9500,9500,0
20240819,175300,1064242850,9500,9500,9500,9500,0
20240819,175200,1064242850,9500,9500,9500,9500,0
20240819,175100,1064242850,9500,9500,9500,9500,0
20240819,175000,1064242850,9500,9500,9500,9500,0
20240819,174900,1064242850,9500,9500,9500,9500,0
20240819,174800,1064242850,9500,9500,9500,9500,0
20240819,174700,1064242850,9500,9500,9500,9500,0
20240819,174600,1064242850,9500,9500,9500,9500,0
20240819,174500,1064242850,9500,9500,9500,9500,0
20240819,174400,1064242850,9500,9500,9500,9500,0
20240819,174300,1064242850,9500,9500,9500,9500,0
20240819,174200,1064242850,9500,9500,9500,9500,0
20240819,174100,1064242850,9500,9500,9500,9500,0
20240819,174000,1064242850,9500,9500,9500,9500,0
20240819,173900,1064242850,9500,9500,9500,9500,0
20240819,173800,1064242850,9500,9500,9500,9500,0
20240819,173700,1064242850,9500,9500,9500,9500,0
20240819,173600,1064242850,9500,9500,9500,9500,0
20240819,173500,1064242850,9500,9500,9500,9500,0
20240819,173400,1064242850,9500,9500,9500,9500,0
20240819,173300,1064242850,9500,9500,9500,9500,0
20240819,173200,1064242850,9500,9500,9500,9500,0
20240819,173100,1064242850,9500,9500,9500,9500,0
20240819,173000,1064242850,9500,9500,9500,9500,0
20240819,172900,1064242850,9500,9500,9500,9500,0
20240819,172800,1064242850,9500,9500,9500,9500,0
20240819,172700,1064242850,9500,9500,9500,9500,0
20240819,172600,1064242850,9500,9500,9500,9500,0
20240819,172500,1064242850,9500,9500,9500,9500,596
20240819,172400,1064242850,9500,9500,9500,9500,0
20240819,172300,1064242850,9500,9500,9500,9500,0
20240819,172200,1064242850,9500,9500,9500,9500,0
20240819,172100,1064242850,9500,9500,9500,9500,0
20240819,172000,1064242850,9500,9500,9500,9500,0
20240819,171900,1064242850,9500,9500,9500,9500,0
20240819,171800,1064242850,9500,9500,9500,9500,0
20240819,171700,1064242850,9500,9500,9500,9500,0
20240819,171600,1064242850,9500,9500,9500,9500,0
20240819,171500,1064242850,9500,9500,9500,9500,0
20240819,171400,1064242850,9500,9500,9500,9500,0
20240819,171300,1064242850,9500,9500,9500,9500,0
20240819,171200,1064242850,9500,9500,9500,9500,0
20240819,171100,1064242850,9500,9500,9500,9500,0
20240819,171000,1064242850,9500,9500,9500,9500,0
20240819,170900,1064242850,9500,9500,9500,9500,0
20240819,170800,1064242850,9500,9500,9500,9500,0
20240819,170700,1064242850,9500,9500,9500,9500,0
20240819,170600,1064242850,9500,9500,9500,9500,0
20240819,170500,1064242850,9500,9500,9500,9500,0
20240819,170400,1064242850,9500,9500,9500,9500,0
20240819,170300,1064242850,9500,9500,9500,9500,0
20240819,170200,1064242850,9500,9500,9500,9500,0
20240819,170100,1064242850,9500,9500,9500,9500,0
20240819,170000,1064242850,9500,9500,9500,9500,0
20240819,165900,1064242850,9500,9500,9500,9500,0
20240819,165800,1064242850,9500,9500,9500,9500,0
20240819,165700,1064242850,9500,9500,9500,9500,0
20240819,165600,1064242850,9500,9500,9500,9500,0
20240819,165500,1064242850,9500,9500,9500,9500,596
20240819,165400,1064242850,9500,9500,9500,9500,0
20240819,165300,1064242850,9500,9500,9500,9500,0
20240819,165200,1064242850,9500,9500,9500,9500,0
20240819,165100,1064242850,9500,9500,9500,9500,0
20240819,165000,1064242850,9500,9500,9500,9500,0
20240819,164900,1064242850,9500,9500,9500,9500,0
20240819,164800,1064242850,9500,9500,9500,9500,0
20240819,164700,1064242850,9500,9500,9500,9500,0
20240819,164600,1064242850,9500,9500,9500,9500,0
20240819,164500,1064242850,9500,9500,9500,9500,0
20240819,164400,1064242850,9500,9500,9500,9500,0
20240819,164300,1064242850,9500,9500,9500,9500,0
20240819,164200,1064242850,9500,9500,9500,9500,0
20240819,164100,1064242850,9500,9500,9500,9500,0
20240819,164000,1064242850,9500,9500,9500,9500,0
20240819,163900,1064242850,9500,9500,9500,9500,0
20240819,163800,1064242850,9500,9500,9500,9500,0
20240819,163700,1064242850,9500,9500,9500,9500,0
20240819,163600,1064242850,9500,9500,9500,9500,0
20240819,163500,1064242850,9500,9500,9500,9500,0
20240819,163400,1064242850,9500,9500,9500,9500,0
20240819,163300,1064242850,9500,9500,9500,9500,0
20240819,163200,1064242850,9500,9500,9500,9500,0
20240819,163100,1064242850,9500,9500,9500,9500,0
20240819,163000,1064242850,9500,9500,9500,9500,0
20240819,162900,1064242850,9500,9500,9500,9500,0
20240819,162800,1064242850,9500,9500,9500,9500,0
20240819,162700,1064242850,9500,9500,9500,9500,0
20240819,162600,1064242850,9500,9500,9500,9500,0
20240819,162500,1064242850,9500,9500,9500,9500,596
20240819,162400,1064242850,9500,9500,9500,9500,0
20240819,162300,1064242850,9500,9500,9500,9500,0
20240819,162200,1064242850,9500,9500,9500,9500,0
20240819,162100,1064242850,9500,9500,9500,9500,0
20240819,162000,1064242850,9500,9500,9500,9500,0
20240819,161900,1064242850,9500,9500,9500,9500,0
20240819,161800,1064242850,9500,9500,9500,9500,0
20240819,161700,1064242850,9500,9500,9500,9500,0
20240819,161600,1064242850,9500,9500,9500,9500,0
20240819,161500,1064242850,9500,9500,9500,9500,0
20240819,161400,1064242850,9500,9500,9500,9500,0
20240819,161300,1064242850,9500,9500,9500,9500,0
20240819,161200,1064242850,9500,9500,9500,9500,0
20240819,161100,1064242850,9500,9500,9500,9500,0
20240819,161000,1064242850,9500,9500,9500,9500,0
20240819,160900,1064242850,9500,9500,9500,9500,0
20240819,160800,1064242850,9500,9500,9500,9500,0
20240819,160700,1064242850,9500,9500,9500,9500,0
20240819,160600,1064242850,9500,9500,9500,9500,0
20240819,160500,1064242850,9500,9500,9500,9500,0
20240819,160400,1064242850,9500,9500,9500,9500,0
20240819,160300,1064242850,9500,9500,9500,9500,0
20240819,160200,1064242850,9500,9500,9500,9500,0
20240819,160100,1064242850,9500,9500,9500,9500,0
20240819,160000,1064242850,9500,9500,9500,9500,0
20240819,155900,1064242850,9500,9500,9500,9500,0
20240819,155800,1064242850,9500,9500,9500,9500,0
20240819,155700,1064242850,9500,9500,9500,9500,0
20240819,155600,1064242850,9500,9500,9500,9500,0
20240819,155500,1064242850,9500,9500,9500,9500,596
20240819,155400,1064242850,9500,9500,9500,9500,0
20240819,155300,1064242850,9500,9500,9500,9500,0
20240819,155200,1064242850,9500,9500,9500,9500,0
20240819,155100,1064242850,9500,9500,9500,9500,0
20240819,155000,1064242850,9500,9500,9500,9500,0
20240819,154900,1064242850,9500,9500,9500,9500,0
20240819,154800,1064242850,9500,9500,9500,9500,0
20240819,154700,1064242850,9500,9500,9500,9500,0
20240819,154600,1064242850,9500,9500,9500,9500,0
20240819,154500,1064242850,9500,9500,9500,9500,0
20240819,154400,1064242850,9500,9500,9500,9500,0
20240819,154300,1064242850,9500,9500,9500,9500,0
20240819,154200,1064242850,9500,9500,9500,9500,0
20240819,154100,1064242850,9500,9500,9500,9500,0
20240819,154000,1064242850,9500,9500,9500,9500,0
20240819,153900,1064242850,9500,9500,9500,9500,0
20240819,153800,1064242850,9500,9500,9500,9500,0
20240819,153700,1064242850,9500,9500,9500,9500,0
20240819,153600,1064242850,9500,9500,9500,9500,0
20240819,153500,1064242850,9500,9500,9500,9500,0
20240819,153400,1064242850,9500,9500,9500,9500,0
20240819,153300,1064242850,9500,9500,9500,9500,0
20240819,153200,1064242850,9500,9500,9500,9500,0
20240819,153100,1064242850,9500,9500,9500,9500,0
20240819,153000,1064242850,9500,9500,9500,9500,596
20240819,152900,1058580850,9500,9500,9500,9500,0
20240819,152800,1058580850,9500,9500,9500,9500,0
20240819,152700,1058580850,9500,9500,9500,9500,0
20240819,152600,1058580850,9500,9500,9500,9500,0
20240819,152500,1058580850,9500,9500,9500,9500,0
20240819,152400,1058580850,9500,9500,9500,9500,0
20240819,152300,1058580850,9500,9500,9500,9500,0
20240819,152200,1058580850,9500,9500,9500,9500,0
20240819,152100,1058580850,9500,9500,9500,9500,0
20240819,152000,1058580850,9500,9500,9500,9500,0
20240819,151900,1058580850,9500,9510,9510,9440,165
20240819,151800,1057021680,9520,9550,9550,9520,303
20240819,151700,1054130360,9530,9540,9540,9500,316
20240819,151600,1051123170,9540,9560,9560,9520,555
20240819,151500,1045830260,9530,9520,9570,9520,2208
20240819,151400,1024773680,9520,9520,9530,9520,176
20240819,151300,1023097580,9510,9530,9530,9510,354
20240819,151200,1019725340,9530,9520,9530,9510,406
20240819,151100,1015859850,9520,9510,9530,9500,175
20240819,151000,1014194150,9520,9540,9540,9510,748
20240819,150900,1007068460,9540,9540,9540,9530,346
20240819,150800,1003768090,9530,9540,9540,9510,231
20240819,150700,1001566100,9530,9540,9540,9520,455
20240819,150600,997229490,9530,9530,9530,9530,348
20240819,150500,993913050,9520,9530,9530,9520,145
20240819,150400,992531530,9520,9540,9540,9520,479
20240819,150300,987966730,9540,9580,9580,9540,1448
20240819,150200,974137780,9580,9580,9580,9570,376
20240819,150100,970537710,9580,9570,9580,9570,262
20240819,150000,968030170,9570,9570,9570,9560,386
20240819,145900,964336550,9570,9570,9570,9550,110
20240819,145800,963284410,9560,9570,9570,9540,4761
20240819,145700,917809870,9540,9550,9570,9540,2519
20240819,145600,893743940,9540,9550,9550,9530,724
20240819,145500,886836200,9550,9520,9550,9520,467
20240819,145400,882382210,9530,9520,9530,9510,467
20240819,145300,877935230,9520,9530,9530,9520,131
20240819,145200,876687820,9530,9520,9530,9510,948
20240819,145100,867662860,9520,9510,9520,9500,464
20240819,145000,863248020,9510,9540,9540,9500,199
20240819,144900,861352500,9550,9520,9550,9510,821
20240819,144800,853538580,9520,9530,9530,9520,421
20240819,144700,849526780,9530,9550,9550,9530,221
20240819,144600,847419150,9530,9550,9550,9510,593
20240819,144500,841771030,9540,9530,9550,9510,602
20240819,144400,836035960,9530,9540,9540,9530,222
20240819,144300,833918530,9540,9540,9540,9530,340
20240819,144200,830675720,9540,9530,9540,9530,362
20240819,144100,827224500,9530,9530,9540,9520,230
20240819,144000,825032730,9530,9520,9530,9520,1426
20240819,143900,811453800,9530,9520,9530,9510,1359
20240819,143800,798515370,9520,9520,9520,9510,221
20240819,143700,796411990,9520,9500,9520,9500,306
20240819,143600,793501740,9510,9510,9510,9490,496
20240819,143500,788785870,9500,9520,9520,9500,172
20240819,143400,787149380,9520,9510,9520,9510,380
20240819,143300,783532550,9500,9520,9530,9500,656
20240819,143200,777290420,9520,9510,9520,9490,1614
20240819,143100,761941000,9510,9510,9510,9490,703
20240819,143000,755262460,9500,9500,9510,9490,444
20240819,142900,751044180,9500,9510,9510,9490,188
20240819,142800,749259270,9510,9500,9510,9490,365
20240819,142700,745791820,9500,9500,9510,9500,396
20240819,142600,742028750,9500,9500,9500,9490,200
20240819,142500,740128780,9500,9490,9500,9490,373
20240819,142400,736586350,9500,9490,9500,9480,618
20240819,142300,730721850,9490,9490,9490,9480,225
20240819,142200,728586840,9490,9480,9490,9480,353
20240819,142100,725240140,9480,9460,9480,9460,306
20240819,142000,722344770,9460,9450,9460,9450,185
20240819,141900,720595540,9450,9440,9450,9440,449
20240819,141800,716356830,9440,9440,9440,9430,197
20240819,141700,714497180,9440,9430,9440,9430,92
20240819,141600,713629160,9430,9440,9440,9430,222
20240819,141500,711535060,9440,9440,9440,9440,164
20240819,141400,709986900,9440,9440,9440,9440,193
20240819,141300,708164980,9430,9440,9440,9430,164
20240819,141200,706616860,9440,9420,9440,9420,128
20240819,141100,705409530,9420,9440,9440,9420,194
20240819,141000,703579090,9440,9430,9440,9430,123
20240819,140900,702419150,9430,9420,9430,9410,109
20240819,140800,701392100,9420,9420,9420,9420,46
20240819,140700,700958780,9420,9430,9440,9420,62
20240819,140600,700374090,9400,9440,9440,9400,51
20240819,140500,699893500,9430,9430,9440,9430,39
20240819,140400,699525690,9430,9430,9430,9400,91
20240819,140300,698668170,9430,9440,9440,9430,24
20240819,140200,698441820,9430,9430,9440,9430,52
20240819,140100,697951450,9430,9430,9440,9420,117
20240819,140000,696848170,9430,9430,9440,9430,68
20240819,135900,696206750,9430,9430,9430,9430,14
20240819,135800,696074730,9430,9430,9440,9420,77
20240819,135700,695348570,9430,9420,9430,9420,46
20240819,135600,694914820,9430,9430,9430,9430,42
20240819,135500,694518760,9430,9410,9430,9410,76
20240819,135400,693802100,9410,9400,9410,9400,8
20240819,135300,693726850,9410,9410,9410,9410,42
20240819,135200,693331630,9410,9410,9410,9400,54
20240819,135100,692823530,9410,9410,9410,9410,68
20240819,135000,692183650,9410,9410,9410,9410,36
20240819,134900,691844890,9410,9410,9410,9400,8
20240819,134800,691769640,9410,9410,9410,9410,18
20240819,134700,691600260,9410,9400,9410,9400,63
20240819,134600,691007460,9380,9410,9410,9380,104
20240819,134500,690031240,9390,9400,9400,9390,7
20240819,134400,689965470,9390,9400,9400,9390,135
20240819,134300,688697690,9400,9400,9400,9400,5
20240819,134200,688650690,9400,9400,9400,9390,12
20240819,134100,688537930,9410,9410,9410,9410,19
20240819,134000,688359140,9410,9400,9410,9400,8
20240819,133900,688283890,9410,9410,9410,9410,17
20240819,133800,688123920,9410,9410,9410,9410,3
20240819,133700,688095690,9400,9410,9410,9400,39
20240819,133600,687729040,9410,9430,9430,9400,1900
20240819,133500,669855120,9430,9420,9430,9420,6
20240819,133400,669798580,9420,9420,9420,9420,13
20240819,133300,669676120,9420,9430,9430,9420,19
20240819,133200,669497080,9430,9430,9430,9420,184
20240819,133100,667763450,9440,9440,9440,9440,7
20240819,133000,667697370,9440,9430,9440,9430,5
20240819,132900,667650200,9440,9440,9440,9440,22
20240819,132800,667442520,9440,9440,9440,9440,2
20240819,132700,667423640,9440,9440,9440,9430,26
20240819,132600,667178240,9440,9430,9440,9430,4
20240819,132500,667140490,9430,9440,9440,9430,24
20240819,132400,666914040,9440,9440,9440,9440,8
20240819,132300,666838520,9430,9430,9430,9430,3
20240819,132200,666810230,9430,9440,9440,9430,35
20240819,132100,666479950,9440,9440,9440,9440,3
20240819,132000,666451630,9430,9430,9430,9430,67
20240819,131900,665819820,9430,9430,9430,9430,6
20240819,131800,665763240,9430,9440,9440,9430,46
20240819,131700,665329300,9440,9430,9440,9430,208
20240819,131600,663367780,9430,9430,9430,9430,233
20240819,131500,661170590,9430,9420,9430,9420,72
20240819,131400,660492120,9420,9420,9420,9420,7
20240819,131300,660426180,9420,9420,9420,9410,22
20240819,131200,660218970,9420,9420,9420,9420,6
20240819,131100,660162450,9420,9420,9420,9420,12
20240819,131000,660049410,9410,9420,9420,9410,14
20240819,130900,659917570,9410,9420,9420,9410,14
20240819,130800,659785740,9430,9440,9440,9430,550
20240819,130700,654599220,9430,9440,9440,9430,13
20240819,130600,654476600,9440,9430,9440,9430,19
20240819,130500,654297270,9440,9440,9440,9440,9
20240819,130400,654212310,9440,9440,9440,9440,19
20240819,130300,654032950,9430,9420,9440,9410,655
20240819,130200,647858000,9420,9420,9420,9420,4
20240819,130100,647820320,9420,9430,9440,9420,360
20240819,130000,644428770,9440,9440,9440,9430,8
20240819,125900,644353270,9440,9440,9440,9440,19
20240819,125800,644173910,9430,9440,9440,9430,24
20240819,125700,643947380,9440,9440,9440,9440,252
20240819,125600,641568500,9440,9440,9440,9430,9
20240819,125500,641483580,9430,9440,9440,9430,5
20240819,125400,641436390,9440,9440,9440,9440,18
20240819,125300,641266470,9430,9440,9440,9430,5
20240819,125200,641219300,9430,9440,9450,9430,2726
20240819,125100,615512790,9440,9430,9440,9430,26
20240819,125000,615267550,9440,9440,9440,9440,23
20240819,124900,615050430,9430,9420,9430,9420,194
20240819,124800,613221050,9430,9430,9430,9430,6
20240819,124700,613164470,9430,9430,9430,9430,15
20240819,124600,613023020,9420,9430,9430,9420,9
20240819,124500,612938180,9420,9420,9420,9420,1
20240819,124400,612928760,9420,9420,9420,9420,18
20240819,124300,612759200,9430,9420,9430,9420,7
20240819,124200,612693210,9400,9400,9400,9400,500
20240819,124100,607993210,9420,9420,9420,9420,5
20240819,124000,607946110,9400,9420,9430,9400,84
20240819,123900,607155280,9410,9420,9420,9410,368
20240819,123800,603692380,9430,9430,9430,9430,18
20240819,123700,603522640,9420,9430,9430,9410,382
20240819,123600,599922400,9440,9410,9440,9410,734
20240819,123500,593000790,9410,9410,9410,9410,14
20240819,123400,592869050,9390,9390,9390,9390,533
20240819,123300,587864180,9390,9380,9390,9380,774
20240819,123200,580597930,9380,9400,9400,9380,36
20240819,123100,580260070,9410,9410,9410,9410,26
20240819,123000,580015410,9400,9450,9450,9400,2096
20240819,122900,560257160,9450,9450,9450,9440,182
20240819,122800,558537290,9450,9440,9450,9440,1013
20240819,122700,548974440,9450,9440,9450,9440,9
20240819,122600,548889420,9440,9440,9450,9440,78
20240819,122500,548152940,9440,9440,9440,9440,4
20240819,122400,548115180,9450,9430,9450,9430,166
20240819,122300,546547660,9420,9420,9420,9420,0
20240819,122200,546547660,9420,9410,9420,9410,11
20240819,122100,546444070,9420,9420,9420,9420,18
20240819,122000,546274510,9420,9420,9420,9420,7
20240819,121900,546208570,9420,9420,9420,9420,22
20240819,121800,546001330,9420,9420,9420,9420,67
20240819,121700,545370190,9420,9430,9430,9420,26
20240819,121600,545125050,9430,9430,9430,9430,2
20240819,121500,545106190,9430,9410,9430,9410,1011
20240819,121400,535572620,9420,9420,9430,9420,10
20240819,121300,535478400,9420,9400,9420,9400,1007
20240819,121200,525993810,9400,9410,9410,9400,22
20240819,121100,525786820,9410,9410,9410,9410,0
20240819,121000,525786820,9410,9390,9410,9380,1024
20240819,120900,516153730,9390,9380,9390,9380,4
20240819,120800,516116190,9390,9390,9390,9390,7
20240819,120700,516050460,9380,9390,9390,9380,24
20240819,120600,515825140,9380,9380,9380,9380,13
20240819,120500,515703200,9380,9380,9380,9370,19
20240819,120400,515525010,9380,9380,9380,9380,5
20240819,120300,515478110,9380,9380,9380,9380,22
20240819,120200,515271750,9370,9370,9370,9370,24
20240819,120100,515046870,9370,9370,9370,9360,8
20240819,120000,514971920,9370,9370,9380,9360,56
20240819,115900,514447200,9380,9370,9380,9370,31
20240819,115800,514156710,9370,9360,9380,9360,118
20240819,115700,513051140,9370,9360,9370,9360,131
20240819,115600,511823770,9370,9370,9370,9360,17
20240819,115500,511664580,9370,9360,9370,9360,29
20240819,115400,511392980,9370,9370,9370,9360,30
20240819,115300,511111980,9370,9360,9370,9360,34
20240819,115200,510793550,9370,9360,9370,9360,64
20240819,115100,510194470,9370,9370,9370,9360,28
20240819,115000,509932210,9370,9370,9370,9360,78
20240819,114900,509201480,9370,9370,9370,9370,9
20240819,114800,509117150,9370,9370,9370,9360,31
20240819,114700,508826780,9360,9370,9370,9360,15
20240819,114600,508686330,9370,9370,9380,9370,42
20240819,114500,508292680,9370,9380,9380,9370,29
20240819,114400,508020800,9370,9380,9380,9370,31
20240819,114300,507730120,9370,9370,9380,9370,15
20240819,114200,507589550,9380,9380,9380,9370,16
20240819,114100,507439570,9370,9370,9380,9370,22
20240819,114000,507233380,9370,9380,9380,9370,16
20240819,113900,507083410,9370,9370,9370,9370,14
20240819,113800,506952230,9360,9360,9370,9360,237
20240819,113700,504733860,9370,9360,9370,9360,110
20240819,113600,503703260,9370,9370,9370,9360,310
20240819,113500,500801610,9370,9360,9370,9360,13
20240819,113400,500679910,9370,9360,9370,9360,229
20240819,113300,498536280,9360,9370,9370,9360,13
20240819,113200,498414500,9360,9360,9370,9360,222
20240819,113100,496336440,9360,9380,9380,9360,116
20240819,113000,495250340,9380,9370,9380,9370,309
20240819,112900,492354840,9380,9370,9380,9370,12
20240819,112800,492242380,9370,9380,9380,9370,26
20240819,112700,491998740,9380,9380,9380,9370,38
20240819,112600,491642400,9380,9380,9380,9380,13
20240819,112500,491520460,9380,9380,9390,9380,38
20240819,112400,491163840,9380,9390,9390,9380,377
20240819,112300,487623910,9390,9400,9410,9390,86
20240819,112200,486815990,9390,9390,9390,9390,11
20240819,112100,486712700,9400,9400,9400,9400,4
20240819,112000,486675100,9410,9410,9410,9410,14
20240819,111900,486543360,9400,9400,9400,9400,99
20240819,111800,485612760,9410,9410,9410,9410,17
20240819,111700,485452790,9410,9410,9410,9410,0
20240819,111600,485452790,9410,9410,9410,9410,17
20240819,111500,485292820,9400,9400,9400,9390,102
20240819,111400,484334820,9410,9410,9410,9410,6
20240819,111300,484278360,9420,9420,9420,9420,15
20240819,111200,484137060,9420,9420,9420,9420,39
20240819,111100,483769680,9410,9410,9410,9410,14
20240819,111000,483637940,9410,9410,9420,9410,42
20240819,110900,483242400,9400,9400,9400,9400,4
20240819,110800,483204800,9380,9390,9400,9380,320
20240819,110700,480202790,9390,9390,9390,9390,1
20240819,110600,480193400,9430,9370,9430,9370,1027
20240819,110500,470528700,9380,9380,9380,9380,191
20240819,110400,468737120,9380,9380,9380,9380,935
20240819,110300,459966820,9380,9370,9380,9370,8
20240819,110200,459891820,9370,9370,9370,9370,103
20240819,110100,458926710,9380,9380,9380,9380,26
20240819,110000,458682830,9370,9370,9370,9370,157
20240819,105900,457211740,9370,9380,9380,9370,15
20240819,105800,457071070,9370,9380,9380,9370,23
20240819,105700,456855430,9370,9380,9380,9370,59
20240819,105600,456302450,9380,9380,9380,9380,12
20240819,105500,456189890,9380,9380,9380,9380,10
20240819,105400,456096090,9370,9380,9380,9370,20
20240819,105300,455908520,9380,9380,9380,9380,314
20240819,105200,452963200,9380,9380,9380,9370,46
20240819,105100,452531750,9380,9380,9380,9370,23
20240819,105000,452316110,9380,9380,9380,9370,29
20240819,104900,452044130,9380,9380,9380,9380,1
20240819,104800,452034750,9370,9380,9380,9370,145
20240819,104700,450674780,9380,9370,9380,9370,224
20240819,104600,448575720,9380,9380,9380,9380,104
20240819,104500,447600200,9380,9370,9380,9370,24
20240819,104400,447375110,9380,9380,9380,9380,102
20240819,104300,446418350,9380,9380,9380,9370,27
20240819,104200,446165100,9380,9390,9390,9380,82
20240819,104100,445395920,9390,9390,9390,9390,2
20240819,104000,445377140,9390,9390,9400,9390,41
20240819,103900,444992030,9400,9410,9410,9400,45
20240819,103800,444568930,9410,9400,9410,9400,10
20240819,103700,444474860,9400,9400,9400,9400,2
20240819,103600,444456060,9400,9400,9400,9400,37
20240819,103500,444108260,9390,9390,9390,9390,13
20240819,103400,443986190,9390,9390,9390,9390,2
20240819,103300,443967410,9380,9380,9380,9380,4
20240819,103200,443929890,9370,9370,9370,9370,11
20240819,103100,443826820,9370,9380,9380,9370,146
20240819,103000,442457600,9390,9400,9400,9380,767
20240819,102900,435263110,9400,9400,9400,9400,29
20240819,102800,434990510,9380,9370,9380,9370,1643
20240819,102700,419579240,9380,9400,9400,9380,66
20240819,102600,418960140,9380,9380,9380,9380,3
20240819,102500,418932000,9380,9380,9380,9380,216
20240819,102400,416905920,9380,9400,9420,9380,251
20240819,102300,414551040,9380,9390,9390,9380,59
20240819,102200,413997070,9400,9410,9410,9400,82
20240819,102100,413226140,9410,9410,9410,9410,2
20240819,102000,413207320,9400,9420,9430,9400,1003
20240819,101900,403749220,9410,9410,9410,9410,17
20240819,101800,403589250,9390,9400,9400,9390,4
20240819,101700,403551670,9400,9400,9420,9400,31
20240819,101600,403260090,9390,9390,9390,9390,3
20240819,101500,403231920,9420,9400,9420,9400,523
20240819,101400,398310560,9400,9390,9400,9390,12
20240819,101300,398197860,9380,9400,9400,9380,48
20240819,101200,397747130,9400,9390,9400,9390,13
20240819,101100,397624950,9380,9390,9390,9380,30
20240819,101000,397343370,9400,9400,9400,9400,10
20240819,100900,397249370,9380,9410,9410,9350,765
20240819,100800,390074570,9410,9410,9410,9410,13
20240819,100700,389952240,9430,9430,9430,9430,11
20240819,100600,389848510,9430,9380,9430,9380,1024
20240819,100500,380214320,9400,9380,9400,9380,19
20240819,100400,380036080,9370,9360,9370,9350,1491
20240819,100300,366084250,9360,9390,9390,9360,1018
20240819,100200,356544250,9390,9410,9410,9390,281
20240819,100100,353905500,9410,9400,9410,9400,126
20240819,100000,352721090,9400,9400,9410,9390,517
20240819,095900,347859440,9400,9400,9400,9400,2
20240819,095800,347840640,9400,9380,9400,9370,34
20240819,095700,347521920,9370,9380,9390,9370,194
20240819,095600,345701810,9390,9400,9400,9360,1707
20240819,095500,329687370,9400,9400,9400,9400,10
20240819,095400,329593370,9390,9400,9400,9390,1287
20240819,095300,317503010,9400,9390,9400,9390,25
20240819,095200,317268110,9400,9390,9400,9390,401
20240819,095100,313501520,9400,9400,9400,9400,25
20240819,095000,313266520,9400,9400,9410,9400,109
20240819,094900,312241900,9400,9400,9410,9400,211
20240819,094800,310258400,9400,9410,9410,9400,321
20240819,094700,307240900,9400,9410,9410,9400,323
20240819,094600,304202480,9410,9410,9410,9400,158
20240819,094500,302716200,9420,9410,9420,9410,39
20240819,094400,302349040,9400,9440,9440,9400,1207
20240819,094300,290976080,9440,9440,9440,9440,11
20240819,094200,290872240,9440,9450,9450,9440,294
20240819,094100,288095000,9450,9460,9460,9450,18
20240819,094000,287924890,9460,9470,9470,9450,1187
20240819,093900,276690710,9480,9490,9500,9480,14
20240819,093800,276557960,9500,9470,9500,9450,647
20240819,093700,270442060,9480,9480,9480,9480,66
20240819,093600,269816380,9470,9500,9500,9460,534
20240819,093500,264762240,9490,9470,9490,9470,618
20240819,093400,258907750,9460,9470,9470,9460,219
20240819,093300,256833990,9470,9470,9470,9450,2058
20240819,093200,237369090,9460,9500,9500,9460,3862
20240819,093100,200796110,9480,9480,9480,9480,436
20240819,093000,196662830,9480,9490,9510,9480,983
20240819,092900,187339620,9500,9530,9530,9500,868
20240819,092800,179087410,9540,9530,9540,9530,24
20240819,092700,178858550,9530,9520,9530,9520,23
20240819,092600,178639390,9510,9530,9530,9510,350
20240819,092500,175304110,9540,9540,9540,9540,25
20240819,092400,175065610,9530,9570,9570,9510,317
20240819,092300,172043510,9580,9620,9620,9580,303
20240819,092200,169138730,9620,9570,9620,9550,5478
20240819,092100,116584240,9570,9560,9600,9560,1400
20240819,092000,103172490,9560,9560,9560,9560,12
20240819,091900,103057770,9550,9560,9560,9550,4
20240819,091800,103019550,9550,9560,9560,9550,21
20240819,091700,102818820,9560,9540,9560,9540,439
20240819,091600,98626960,9530,9520,9530,9510,346
20240819,091500,95331660,9530,9540,9540,9530,48
20240819,091400,94874000,9530,9530,9530,9530,50
20240819,091300,94397500,9530,9510,9530,9510,295
20240819,091200,91589600,9510,9510,9510,9500,109
20240819,091100,90553340,9510,9510,9520,9510,41
20240819,091000,90163290,9500,9500,9510,9500,1597
20240819,090900,74987180,9500,9510,9520,9500,180
20240819,090800,73275780,9500,9530,9530,9500,27
20240819,090700,73019050,9520,9520,9520,9500,46
20240819,090600,72581170,9520,9530,9620,9480,2756
20240819,090500,46338530,9520,9520,9520,9520,408
20240819,090400,42454370,9520,9520,9530,9520,587
20240819,090300,36865810,9520,9520,9530,9520,247
20240819,090200,34514150,9520,9540,9540,9520,704
20240819,090100,27805180,9530,9530,9540,9520,130
20240819,090000,26566430,9530,9560,9590,9530,2783