KissMeData/045100/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192700,772269420,17800,17800,17800,17800,1090
20240809,192600,772269420,17800,17800,17800,17800,0
20240809,192500,772269420,17800,17800,17800,17800,0
20240809,192400,772269420,17800,17800,17800,17800,0
20240809,192300,772269420,17800,17800,17800,17800,0
20240809,192200,772269420,17800,17800,17800,17800,0
20240809,192100,772269420,17800,17800,17800,17800,0
20240809,192000,772269420,17800,17800,17800,17800,0
20240809,191900,772269420,17800,17800,17800,17800,0
20240809,191800,772269420,17800,17800,17800,17800,0
20240809,191700,772269420,17800,17800,17800,17800,0
20240809,191600,772269420,17800,17800,17800,17800,0
20240809,191500,772269420,17800,17800,17800,17800,0
20240809,191400,772269420,17800,17800,17800,17800,0
20240809,191300,772269420,17800,17800,17800,17800,0
20240809,191200,772269420,17800,17800,17800,17800,0
20240809,191100,772269420,17800,17800,17800,17800,0
20240809,191000,772269420,17800,17800,17800,17800,0
20240809,190900,772269420,17800,17800,17800,17800,0
20240809,190800,772269420,17800,17800,17800,17800,0
20240809,190700,772269420,17800,17800,17800,17800,0
20240809,190600,772269420,17800,17800,17800,17800,0
20240809,190500,772269420,17800,17800,17800,17800,0
20240809,190400,772269420,17800,17800,17800,17800,0
20240809,190300,772269420,17800,17800,17800,17800,0
20240809,190200,772269420,17800,17800,17800,17800,0
20240809,190100,772269420,17800,17800,17800,17800,0
20240809,190000,772269420,17800,17800,17800,17800,0
20240809,185900,772269420,17800,17800,17800,17800,0
20240809,185800,772269420,17800,17800,17800,17800,0
20240809,185700,772269420,17800,17800,17800,17800,1090
20240809,185600,772269420,17800,17800,17800,17800,0
20240809,185500,772269420,17800,17800,17800,17800,0
20240809,185400,772269420,17800,17800,17800,17800,0
20240809,185300,772269420,17800,17800,17800,17800,0
20240809,185200,772269420,17800,17800,17800,17800,0
20240809,185100,772269420,17800,17800,17800,17800,0
20240809,185000,772269420,17800,17800,17800,17800,0
20240809,184900,772269420,17800,17800,17800,17800,0
20240809,184800,772269420,17800,17800,17800,17800,0
20240809,184700,772269420,17800,17800,17800,17800,0
20240809,184600,772269420,17800,17800,17800,17800,0
20240809,184500,772269420,17800,17800,17800,17800,0
20240809,184400,772269420,17800,17800,17800,17800,0
20240809,184300,772269420,17800,17800,17800,17800,0
20240809,184200,772269420,17800,17800,17800,17800,0
20240809,184100,772269420,17800,17800,17800,17800,0
20240809,184000,772269420,17800,17800,17800,17800,0
20240809,183900,772269420,17800,17800,17800,17800,0
20240809,183800,772269420,17800,17800,17800,17800,0
20240809,183700,772269420,17800,17800,17800,17800,0
20240809,183600,772269420,17800,17800,17800,17800,0
20240809,183500,772269420,17800,17800,17800,17800,0
20240809,183400,772269420,17800,17800,17800,17800,0
20240809,183300,772269420,17800,17800,17800,17800,0
20240809,183200,772269420,17800,17800,17800,17800,0
20240809,183100,772269420,17800,17800,17800,17800,0
20240809,183000,772269420,17800,17800,17800,17800,0
20240809,182900,772269420,17800,17800,17800,17800,0
20240809,182800,772269420,17800,17800,17800,17800,0
20240809,182700,772269420,17800,17800,17800,17800,1090
20240809,182600,772269420,17800,17800,17800,17800,0
20240809,182500,772269420,17800,17800,17800,17800,0
20240809,182400,772269420,17800,17800,17800,17800,0
20240809,182300,772269420,17800,17800,17800,17800,0
20240809,182200,772269420,17800,17800,17800,17800,0
20240809,182100,772269420,17800,17800,17800,17800,0
20240809,182000,772269420,17800,17800,17800,17800,0
20240809,181900,772269420,17800,17800,17800,17800,0
20240809,181800,772269420,17800,17800,17800,17800,0
20240809,181700,772269420,17800,17800,17800,17800,0
20240809,181600,772269420,17800,17800,17800,17800,0
20240809,181500,772269420,17800,17800,17800,17800,0
20240809,181400,772269420,17800,17800,17800,17800,0
20240809,181300,772269420,17800,17800,17800,17800,0
20240809,181200,772269420,17800,17800,17800,17800,0
20240809,181100,772269420,17800,17800,17800,17800,0
20240809,181000,772269420,17800,17800,17800,17800,0
20240809,180900,772269420,17800,17800,17800,17800,0
20240809,180800,772269420,17800,17800,17800,17800,0
20240809,180700,772269420,17800,17800,17800,17800,0
20240809,180600,772269420,17800,17800,17800,17800,0
20240809,180500,772269420,17800,17800,17800,17800,0
20240809,180400,772269420,17800,17800,17800,17800,0
20240809,180300,772269420,17800,17800,17800,17800,0
20240809,180200,772269420,17800,17800,17800,17800,0
20240809,180100,772269420,17800,17800,17800,17800,0
20240809,180000,772269420,17800,17800,17800,17800,0
20240809,175900,772269420,17800,17800,17800,17800,0
20240809,175800,772269420,17800,17800,17800,17800,0
20240809,175700,772269420,17800,17800,17800,17800,1090
20240809,175600,772269420,17800,17800,17800,17800,0
20240809,175500,772269420,17800,17800,17800,17800,0
20240809,175400,772269420,17800,17800,17800,17800,0
20240809,175300,772269420,17800,17800,17800,17800,0
20240809,175200,772269420,17800,17800,17800,17800,0
20240809,175100,772269420,17800,17800,17800,17800,0
20240809,175000,772269420,17800,17800,17800,17800,0
20240809,174900,772269420,17800,17800,17800,17800,0
20240809,174800,772269420,17800,17800,17800,17800,0
20240809,174700,772269420,17800,17800,17800,17800,0
20240809,174600,772269420,17800,17800,17800,17800,0
20240809,174500,772269420,17800,17800,17800,17800,0
20240809,174400,772269420,17800,17800,17800,17800,0
20240809,174300,772269420,17800,17800,17800,17800,0
20240809,174200,772269420,17800,17800,17800,17800,0
20240809,174100,772269420,17800,17800,17800,17800,0
20240809,174000,772269420,17800,17800,17800,17800,0
20240809,173900,772269420,17800,17800,17800,17800,0
20240809,173800,772269420,17800,17800,17800,17800,0
20240809,173700,772269420,17800,17800,17800,17800,0
20240809,173600,772269420,17800,17800,17800,17800,0
20240809,173500,772269420,17800,17800,17800,17800,0
20240809,173400,772269420,17800,17800,17800,17800,0
20240809,173300,772269420,17800,17800,17800,17800,0
20240809,173200,772269420,17800,17800,17800,17800,0
20240809,173100,772269420,17800,17800,17800,17800,0
20240809,173000,772269420,17800,17800,17800,17800,0
20240809,172900,772269420,17800,17800,17800,17800,0
20240809,172800,772269420,17800,17800,17800,17800,0
20240809,172700,772269420,17800,17800,17800,17800,1090
20240809,172600,772269420,17800,17800,17800,17800,0
20240809,172500,772269420,17800,17800,17800,17800,0
20240809,172400,772269420,17800,17800,17800,17800,0
20240809,172300,772269420,17800,17800,17800,17800,0
20240809,172200,772269420,17800,17800,17800,17800,0
20240809,172100,772269420,17800,17800,17800,17800,0
20240809,172000,772269420,17800,17800,17800,17800,0
20240809,171900,772269420,17800,17800,17800,17800,0
20240809,171800,772269420,17800,17800,17800,17800,0
20240809,171700,772269420,17800,17800,17800,17800,0
20240809,171600,772269420,17800,17800,17800,17800,0
20240809,171500,772269420,17800,17800,17800,17800,0
20240809,171400,772269420,17800,17800,17800,17800,0
20240809,171300,772269420,17800,17800,17800,17800,0
20240809,171200,772269420,17800,17800,17800,17800,0
20240809,171100,772269420,17800,17800,17800,17800,0
20240809,171000,772269420,17800,17800,17800,17800,0
20240809,170900,772269420,17800,17800,17800,17800,0
20240809,170800,772269420,17800,17800,17800,17800,0
20240809,170700,772269420,17800,17800,17800,17800,0
20240809,170600,772269420,17800,17800,17800,17800,0
20240809,170500,772269420,17800,17800,17800,17800,0
20240809,170400,772269420,17800,17800,17800,17800,0
20240809,170300,772269420,17800,17800,17800,17800,0
20240809,170200,772269420,17800,17800,17800,17800,0
20240809,170100,772269420,17800,17800,17800,17800,0
20240809,170000,772269420,17800,17800,17800,17800,0
20240809,165900,772269420,17800,17800,17800,17800,0
20240809,165800,772269420,17800,17800,17800,17800,0
20240809,165700,772269420,17800,17800,17800,17800,1090
20240809,165600,772269420,17800,17800,17800,17800,0
20240809,165500,772269420,17800,17800,17800,17800,0
20240809,165400,772269420,17800,17800,17800,17800,0
20240809,165300,772269420,17800,17800,17800,17800,0
20240809,165200,772269420,17800,17800,17800,17800,0
20240809,165100,772269420,17800,17800,17800,17800,0
20240809,165000,772269420,17800,17800,17800,17800,0
20240809,164900,772269420,17800,17800,17800,17800,0
20240809,164800,772269420,17800,17800,17800,17800,0
20240809,164700,772269420,17800,17800,17800,17800,0
20240809,164600,772269420,17800,17800,17800,17800,0
20240809,164500,772269420,17800,17800,17800,17800,0
20240809,164400,772269420,17800,17800,17800,17800,0
20240809,164300,772269420,17800,17800,17800,17800,0
20240809,164200,772269420,17800,17800,17800,17800,0
20240809,164100,772269420,17800,17800,17800,17800,0
20240809,164000,772269420,17800,17800,17800,17800,0
20240809,163900,772269420,17800,17800,17800,17800,0
20240809,163800,772269420,17800,17800,17800,17800,0
20240809,163700,772269420,17800,17800,17800,17800,0
20240809,163600,772269420,17800,17800,17800,17800,0
20240809,163500,772269420,17800,17800,17800,17800,0
20240809,163400,772269420,17800,17800,17800,17800,0
20240809,163300,772269420,17800,17800,17800,17800,0
20240809,163200,772269420,17800,17800,17800,17800,0
20240809,163100,772269420,17800,17800,17800,17800,0
20240809,163000,772269420,17800,17800,17800,17800,0
20240809,162900,772269420,17800,17800,17800,17800,0
20240809,162800,772269420,17800,17800,17800,17800,0
20240809,162700,772269420,17800,17800,17800,17800,1090
20240809,162600,772269420,17800,17800,17800,17800,0
20240809,162500,772269420,17800,17800,17800,17800,0
20240809,162400,772269420,17800,17800,17800,17800,0
20240809,162300,772269420,17800,17800,17800,17800,0
20240809,162200,772269420,17800,17800,17800,17800,0
20240809,162100,772269420,17800,17800,17800,17800,0
20240809,162000,772269420,17800,17800,17800,17800,0
20240809,161900,772269420,17800,17800,17800,17800,0
20240809,161800,772269420,17800,17800,17800,17800,0
20240809,161700,772269420,17800,17800,17800,17800,0
20240809,161600,772269420,17800,17800,17800,17800,0
20240809,161500,772269420,17800,17800,17800,17800,0
20240809,161400,772269420,17800,17800,17800,17800,0
20240809,161300,772269420,17800,17800,17800,17800,0
20240809,161200,772269420,17800,17800,17800,17800,0
20240809,161100,772269420,17800,17800,17800,17800,0
20240809,161000,772269420,17800,17800,17800,17800,0
20240809,160900,772269420,17800,17800,17800,17800,0
20240809,160800,772269420,17800,17800,17800,17800,0
20240809,160700,772269420,17800,17800,17800,17800,0
20240809,160600,772269420,17800,17800,17800,17800,0
20240809,160500,772269420,17800,17800,17800,17800,0
20240809,160400,772269420,17800,17800,17800,17800,0
20240809,160300,772269420,17800,17800,17800,17800,0
20240809,160200,772269420,17800,17800,17800,17800,0
20240809,160100,772269420,17800,17800,17800,17800,0
20240809,160000,772269420,17800,17800,17800,17800,0
20240809,155900,772269420,17800,17800,17800,17800,0
20240809,155800,772269420,17800,17800,17800,17800,0
20240809,155700,772269420,17800,17800,17800,17800,1090
20240809,155600,772269420,17800,17800,17800,17800,0
20240809,155500,772269420,17800,17800,17800,17800,0
20240809,155400,772269420,17800,17800,17800,17800,0
20240809,155300,772269420,17800,17800,17800,17800,0
20240809,155200,772269420,17800,17800,17800,17800,0
20240809,155100,772269420,17800,17800,17800,17800,0
20240809,155000,772269420,17800,17800,17800,17800,0
20240809,154900,772269420,17800,17800,17800,17800,0
20240809,154800,772269420,17800,17800,17800,17800,0
20240809,154700,772269420,17800,17800,17800,17800,0
20240809,154600,772269420,17800,17800,17800,17800,0
20240809,154500,772269420,17800,17800,17800,17800,0
20240809,154400,772269420,17800,17800,17800,17800,0
20240809,154300,772269420,17800,17800,17800,17800,0
20240809,154200,772269420,17800,17800,17800,17800,0
20240809,154100,772269420,17800,17800,17800,17800,0
20240809,154000,772269420,17800,17800,17800,17800,0
20240809,153900,772269420,17800,17800,17800,17800,0
20240809,153800,772269420,17800,17800,17800,17800,0
20240809,153700,772269420,17800,17800,17800,17800,0
20240809,153600,772269420,17800,17800,17800,17800,0
20240809,153500,772269420,17800,17800,17800,17800,0
20240809,153400,772269420,17800,17800,17800,17800,0
20240809,153300,772269420,17800,17800,17800,17800,0
20240809,153200,772269420,17800,17800,17800,17800,0
20240809,153100,772269420,17800,17800,17800,17800,0
20240809,153000,772269420,17800,17800,17800,17800,1090
20240809,152900,752867420,17830,17830,17830,17830,0
20240809,152800,752867420,17830,17830,17830,17830,0
20240809,152700,752867420,17830,17830,17830,17830,0
20240809,152600,752867420,17830,17830,17830,17830,0
20240809,152500,752867420,17830,17830,17830,17830,0
20240809,152400,752867420,17830,17830,17830,17830,0
20240809,152300,752867420,17830,17830,17830,17830,0
20240809,152200,752867420,17830,17830,17830,17830,0
20240809,152100,752867420,17830,17830,17830,17830,0
20240809,152000,752867420,17830,17830,17830,17830,0
20240809,151900,752867420,17830,17830,17830,17820,80
20240809,151800,751441790,17830,17830,17830,17820,152
20240809,151700,748733110,17820,17830,17830,17820,51
20240809,151600,747824280,17830,17830,17830,17830,51
20240809,151500,746914950,17830,17830,17830,17820,250
20240809,151400,742459820,17840,17840,17840,17840,60
20240809,151300,741389420,17820,17820,17820,17820,79
20240809,151200,739981640,17840,17840,17840,17840,8
20240809,151100,739838920,17850,17850,17850,17850,8
20240809,151000,739696120,17850,17850,17850,17850,3
20240809,150900,739642570,17850,17850,17850,17850,0
20240809,150800,739642570,17850,17840,17850,17840,7
20240809,150700,739517630,17840,17840,17840,17840,2
20240809,150600,739481950,17820,17820,17820,17820,0
20240809,150500,739481950,17820,17820,17820,17820,71
20240809,150400,738216730,17820,17840,17840,17820,139
20240809,150300,735739590,17810,17830,17830,17810,200
20240809,150200,732176430,17840,17840,17840,17840,0
20240809,150100,732176430,17840,17840,17850,17840,131
20240809,150000,729839310,17840,17840,17840,17840,500
20240809,145900,720919310,17840,17840,17840,17840,0
20240809,145800,720919310,17840,17840,17840,17840,0
20240809,145700,720919310,17840,17840,17840,17840,7
20240809,145600,720794430,17830,17840,17840,17830,4
20240809,145500,720723080,17830,17830,17830,17830,76
20240809,145400,719368000,17830,17830,17830,17830,0
20240809,145300,719368000,17830,17830,17830,17830,748
20240809,145200,706031160,17840,17850,17850,17840,23
20240809,145100,705620810,17840,17840,17840,17840,0
20240809,145000,705620810,17840,17840,17840,17840,0
20240809,144900,705620810,17840,17840,17840,17840,0
20240809,144800,705620810,17840,17840,17840,17840,0
20240809,144700,705620810,17840,17840,17840,17840,0
20240809,144600,705620810,17840,17830,17840,17830,105
20240809,144500,703748590,17830,17830,17830,17830,0
20240809,144400,703748590,17830,17830,17830,17830,35
20240809,144300,703124540,17830,17830,17830,17830,466
20240809,144200,694815760,17830,17830,17830,17830,9
20240809,144100,694655290,17830,17830,17830,17830,0
20240809,144000,694655290,17830,17830,17830,17830,31
20240809,143900,694102560,17810,17810,17810,17810,0
20240809,143800,694102560,17810,17810,17810,17810,0
20240809,143700,694102560,17810,17810,17810,17810,0
20240809,143600,694102560,17810,17810,17810,17810,0
20240809,143500,694102560,17810,17810,17810,17810,0
20240809,143400,694102560,17810,17810,17810,17810,0
20240809,143300,694102560,17810,17790,17810,17790,60
20240809,143200,693034560,17770,17770,17770,17770,0
20240809,143100,693034560,17770,17770,17770,17770,0
20240809,143000,693034560,17770,17770,17770,17770,0
20240809,142900,693034560,17770,17770,17770,17770,0
20240809,142800,693034560,17770,17770,17770,17770,25
20240809,142700,692590310,17760,17760,17760,17760,39
20240809,142600,691897670,17750,17760,17760,17750,16
20240809,142500,691613560,17760,17760,17760,17760,0
20240809,142400,691613560,17760,17760,17760,17760,4
20240809,142300,691542520,17760,17760,17760,17760,0
20240809,142200,691542520,17760,17760,17760,17760,1
20240809,142100,691524760,17760,17760,17760,17760,43
20240809,142000,690761080,17760,17760,17760,17760,0
20240809,141900,690761080,17760,17760,17760,17760,0
20240809,141800,690761080,17760,17760,17760,17760,0
20240809,141700,690761080,17760,17760,17760,17760,0
20240809,141600,690761080,17760,17760,17760,17760,0
20240809,141500,690761080,17760,17760,17760,17760,0
20240809,141400,690761080,17760,17760,17760,17760,202
20240809,141300,687173560,17770,17770,17770,17770,8
20240809,141200,687031400,17760,17760,17760,17760,0
20240809,141100,687031400,17760,17770,17770,17760,6
20240809,141000,686924810,17770,17770,17770,17770,3
20240809,140900,686871500,17770,17770,17770,17770,40
20240809,140800,686160700,17770,17770,17770,17770,0
20240809,140700,686160700,17770,17770,17770,17770,5
20240809,140600,686071850,17770,17770,17770,17770,1
20240809,140500,686054080,17770,17770,17770,17770,0
20240809,140400,686054080,17770,17800,17800,17770,1452
20240809,140300,660233220,17810,17810,17810,17810,425
20240809,140200,652663970,17810,17830,17860,17810,56
20240809,140100,651665830,17830,17830,17830,17830,21
20240809,140000,651291400,17870,17870,17870,17870,2
20240809,135900,651255660,17830,17830,17830,17830,0
20240809,135800,651255660,17830,17830,17830,17830,7
20240809,135700,651130850,17810,17810,17810,17810,0
20240809,135600,651130850,17810,17810,17810,17810,0
20240809,135500,651130850,17810,17810,17810,17810,257
20240809,135400,646553680,17820,17820,17820,17820,33
20240809,135300,645965620,17810,17810,17810,17810,1104
20240809,135200,626303380,17810,17810,17810,17810,0
20240809,135100,626303380,17810,17820,17820,17810,226
20240809,135000,622278240,17810,17840,17840,17810,1232
20240809,134900,600320480,17850,17860,17860,17850,18
20240809,134800,599999020,17880,17880,17880,17880,0
20240809,134700,599999020,17880,17880,17880,17880,0
20240809,134600,599999020,17880,17880,17880,17880,0
20240809,134500,599999020,17880,17880,17880,17880,8
20240809,134400,599855980,17880,17880,17880,17880,0
20240809,134300,599855980,17880,17840,17880,17840,62
20240809,134200,598749460,17850,17850,17850,17850,103
20240809,134100,596910910,17860,17860,17860,17860,9
20240809,134000,596750170,17880,17880,17880,17880,14
20240809,133900,596499850,17880,17870,17880,17860,17
20240809,133800,596196160,17870,17870,17870,17870,8
20240809,133700,596053200,17860,17860,17860,17860,0
20240809,133600,596053200,17860,17860,17860,17860,0
20240809,133500,596053200,17860,17860,17860,17860,21
20240809,133400,595678140,17920,17920,17920,17920,23
20240809,133300,595265980,17850,17850,17850,17850,0
20240809,133200,595265980,17850,17850,17850,17850,0
20240809,133100,595265980,17850,17850,17850,17850,0
20240809,133000,595265980,17850,17850,17850,17850,34
20240809,132900,594659080,17850,17860,17860,17850,18
20240809,132800,594337700,17850,17850,17850,17850,0
20240809,132700,594337700,17850,17850,17850,17850,10
20240809,132600,594159200,17860,17890,17890,17860,276
20240809,132500,589229760,17870,17870,17870,17860,408
20240809,132400,581942780,17870,17870,17870,17870,0
20240809,132300,581942780,17870,17880,17880,17870,272
20240809,132200,577082120,17880,17880,17880,17880,9
20240809,132100,576921200,17870,17870,17870,17870,0
20240809,132000,576921200,17870,17870,17870,17870,10
20240809,131900,576742500,17870,17870,17870,17870,0
20240809,131800,576742500,17870,17870,17870,17870,8
20240809,131700,576599540,17880,17880,17880,17880,7
20240809,131600,576474380,17880,17880,17880,17880,2
20240809,131500,576438620,17880,17880,17880,17880,59
20240809,131400,575383700,17890,17890,17890,17880,179
20240809,131300,572181490,17880,17880,17880,17880,0
20240809,131200,572181490,17880,17880,17880,17880,10
20240809,131100,572002690,17880,17880,17880,17880,0
20240809,131000,572002690,17880,17880,17890,17880,49
20240809,130900,571126490,17880,17880,17880,17880,0
20240809,130800,571126490,17880,17880,17880,17880,10
20240809,130700,570947690,17890,17890,17890,17890,0
20240809,130600,570947690,17890,17880,17890,17880,15
20240809,130500,570679420,17880,17880,17880,17880,0
20240809,130400,570679420,17880,17890,17890,17880,17
20240809,130300,570375380,17890,17890,17890,17890,8
20240809,130200,570232260,17880,17880,17880,17880,45
20240809,130100,569427660,17880,17880,17880,17880,0
20240809,130000,569427660,17880,17890,17890,17880,37
20240809,125900,568766090,17870,17870,17870,17870,11
20240809,125800,568569520,17870,17870,17870,17870,0
20240809,125700,568569520,17870,17870,17870,17870,60
20240809,125600,567497320,17870,17880,17880,17870,9
20240809,125500,567336410,17880,17880,17890,17880,12
20240809,125400,567121830,17890,17890,17890,17890,1
20240809,125300,567103940,17890,17880,17890,17880,217
20240809,125200,563221910,17890,17890,17890,17890,8
20240809,125100,563078790,17880,17880,17880,17880,8
20240809,125000,562935750,17880,17880,17890,17880,46
20240809,124900,562113130,17880,17880,17880,17880,8
20240809,124800,561970090,17870,17870,17870,17870,0
20240809,124700,561970090,17870,17880,17880,17870,32
20240809,124600,561398020,17890,17900,17900,17890,9
20240809,124500,561236940,17900,17920,17920,17900,53
20240809,124400,560287890,17920,17940,17940,17920,1647
20240809,124300,530741230,17940,17940,17940,17940,126
20240809,124200,528480790,17940,17940,17940,17940,0
20240809,124100,528480790,17940,17950,17950,17940,18
20240809,124000,528157790,17950,17950,17950,17950,6
20240809,123900,528050090,17940,17940,17940,17940,127
20240809,123800,525771710,17940,17940,17940,17940,0
20240809,123700,525771710,17940,17950,17950,17940,17
20240809,123600,525466660,17940,17940,17940,17940,8
20240809,123500,525323140,17950,17950,17950,17950,6
20240809,123400,525215440,17940,17940,17940,17940,9
20240809,123300,525053980,17950,17950,17950,17950,8
20240809,123200,524910380,17940,17940,17940,17940,9
20240809,123100,524748920,17950,17950,17950,17950,0
20240809,123000,524748920,17950,17950,17950,17950,10
20240809,122900,524569420,17940,17950,17950,17940,196
20240809,122800,521052400,17950,17950,17950,17950,8
20240809,122700,520908800,17950,17950,17950,17950,116
20240809,122600,518826600,17940,17950,17950,17940,44
20240809,122500,518036910,17940,17940,17940,17940,0
20240809,122400,518036910,17940,17940,17940,17940,8
20240809,122300,517893390,17950,17950,17950,17950,0
20240809,122200,517893390,17950,17950,17950,17950,8
20240809,122100,517749790,17950,17950,17950,17950,0
20240809,122000,517749790,17950,17950,17950,17950,5
20240809,121900,517660040,17950,17950,17950,17950,0
20240809,121800,517660040,17950,17960,17960,17950,60
20240809,121700,516582540,17950,17950,17950,17950,0
20240809,121600,516582540,17950,17950,17950,17950,46
20240809,121500,515756840,17940,17940,17940,17940,17
20240809,121400,515451860,17940,17940,17940,17940,4
20240809,121300,515380100,17940,17940,17940,17940,8
20240809,121200,515236580,17930,17930,17930,17930,0
20240809,121100,515236580,17930,17930,17930,17930,11
20240809,121000,515039350,17950,17950,17950,17950,0
20240809,120900,515039350,17950,17950,17950,17950,5
20240809,120800,514949600,17960,17960,17960,17960,15
20240809,120700,514680200,17960,17950,17960,17950,17
20240809,120600,514374980,17950,17950,17950,17950,0
20240809,120500,514374980,17950,17960,17960,17950,10
20240809,120400,514195390,17950,17950,17950,17950,0
20240809,120300,514195390,17950,17950,17950,17950,10
20240809,120200,514015890,17950,17950,17950,17950,50
20240809,120100,513118390,17960,17960,17960,17960,8
20240809,120000,512974710,17970,17970,17970,17970,0
20240809,115900,512974710,17970,17970,17970,17970,3
20240809,115800,512920800,17980,17980,17980,17980,0
20240809,115700,512920800,17980,17980,17980,17980,7
20240809,115600,512794940,17980,17980,17980,17980,10
20240809,115500,512615140,17980,17960,17990,17960,1176
20240809,115400,491472090,17950,17950,17950,17950,0
20240809,115300,491472090,17950,17950,17950,17950,3
20240809,115200,491418240,17950,17950,17950,17950,100
20240809,115100,489623240,17940,17940,17940,17940,0
20240809,115000,489623240,17940,17940,17940,17940,47
20240809,114900,488780060,17940,17940,17940,17940,33
20240809,114800,488188040,17930,17930,17930,17930,0
20240809,114700,488188040,17930,17930,17930,17930,0
20240809,114600,488188040,17930,17930,17930,17930,50
20240809,114500,487291540,17930,17930,17930,17930,223
20240809,114400,483293150,17910,17910,17910,17910,335
20240809,114300,477293300,17910,17910,17910,17910,0
20240809,114200,477293300,17910,17910,17910,17910,8
20240809,114100,477150020,17900,17900,17900,17900,0
20240809,114000,477150020,17900,17900,17900,17900,0
20240809,113900,477150020,17900,17900,17900,17900,76
20240809,113800,475789620,17900,17900,17900,17900,7
20240809,113700,475664320,17890,17890,17890,17890,0
20240809,113600,475664320,17890,17890,17890,17890,354
20240809,113500,469331260,17900,17900,17900,17900,0
20240809,113400,469331260,17900,17890,17900,17890,197
20240809,113300,465806850,17900,17900,17900,17900,0
20240809,113200,465806850,17900,17900,17900,17900,10
20240809,113100,465627850,17890,17890,17890,17890,0
20240809,113000,465627850,17890,17910,17910,17890,376
20240809,112900,458901070,17910,17910,17910,17910,21
20240809,112800,458524960,17910,17910,17910,17910,0
20240809,112700,458524960,17910,17900,17910,17890,584
20240809,112600,448074720,17900,17900,17900,17900,0
20240809,112500,448074720,17900,17900,17900,17900,19
20240809,112400,447734620,17910,17910,17910,17910,0
20240809,112300,447734620,17910,17900,17910,17900,108
20240809,112200,445801340,17910,17910,17910,17910,0
20240809,112100,445801340,17910,17910,17910,17910,236
20240809,112000,441574580,17920,17920,17920,17920,8
20240809,111900,441431220,17910,17910,17910,17910,0
20240809,111800,441431220,17910,17910,17910,17910,0
20240809,111700,441431220,17910,17920,17920,17910,518
20240809,111600,432148770,17930,17930,17930,17930,8
20240809,111500,432005330,17920,17920,17920,17920,0
20240809,111400,432005330,17920,17920,17920,17920,42
20240809,111300,431252690,17930,17930,17930,17930,0
20240809,111200,431252690,17930,17930,17930,17930,8
20240809,111100,431109250,17930,17930,17930,17930,0
20240809,111000,431109250,17930,17930,17930,17930,0
20240809,110900,431109250,17930,17940,17940,17930,27
20240809,110800,430624980,17940,17940,17940,17940,7
20240809,110700,430499400,17940,17940,17940,17940,17
20240809,110600,430194420,17940,17940,17940,17940,0
20240809,110500,430194420,17940,17940,17940,17940,8
20240809,110400,430050900,17940,17940,17940,17940,0
20240809,110300,430050900,17940,17940,17940,17940,0
20240809,110200,430050900,17940,17940,17940,17940,16
20240809,110100,429763860,17920,17930,17940,17920,210
20240809,110000,425996670,17930,17930,17930,17930,17
20240809,105900,425691860,17940,17940,17940,17940,16
20240809,105800,425404820,17940,17940,17940,17940,0
20240809,105700,425404820,17940,17940,17940,17940,7
20240809,105600,425279240,17930,17940,17940,17930,60
20240809,105500,424203300,17940,17940,17940,17940,284
20240809,105400,419108340,17940,17930,17940,17930,54
20240809,105300,418140020,17930,17930,17930,17930,0
20240809,105200,418140020,17930,17930,17930,17930,0
20240809,105100,418140020,17930,17930,17930,17920,254
20240809,105000,413585900,17890,17890,17890,17890,0
20240809,104900,413585900,17890,17890,17890,17890,0
20240809,104800,413585900,17890,17890,17890,17890,56
20240809,104700,412584060,17890,17900,17900,17890,60
20240809,104600,411510560,17890,17890,17890,17890,0
20240809,104500,411510560,17890,17890,17890,17890,0
20240809,104400,411510560,17890,17890,17890,17890,0
20240809,104300,411510560,17890,17920,17920,17890,150
20240809,104200,408825070,17930,17930,17930,17930,0
20240809,104100,408825070,17930,17920,17930,17920,135
20240809,104000,406404850,17920,17920,17920,17920,0
20240809,103900,406404850,17920,17920,17920,17920,7
20240809,103800,406279410,17910,17910,17910,17910,54
20240809,103700,405312270,17910,17910,17910,17910,100
20240809,103600,403521270,17870,17870,17870,17870,0
20240809,103500,403521270,17870,17870,17870,17870,0
20240809,103400,403521270,17870,17870,17870,17870,0
20240809,103300,403521270,17870,17870,17870,17870,10
20240809,103200,403342570,17870,17870,17870,17860,146
20240809,103100,400734090,17880,17880,17880,17880,0
20240809,103000,400734090,17880,17880,17880,17880,3
20240809,102900,400680450,17850,17880,17880,17850,134
20240809,102800,398288140,17870,17870,17870,17870,8
20240809,102700,398145180,17860,17870,17870,17860,24
20240809,102600,397716360,17890,17890,17890,17890,0
20240809,102500,397716360,17890,17890,17890,17890,0
20240809,102400,397716360,17890,17890,17890,17890,0
20240809,102300,397716360,17890,17890,17890,17890,0
20240809,102200,397716360,17890,17890,17890,17890,0
20240809,102100,397716360,17890,17890,17890,17890,0
20240809,102000,397716360,17890,17890,17890,17890,0
20240809,101900,397716360,17890,17890,17890,17890,8
20240809,101800,397573240,17940,17940,17940,17940,96
20240809,101700,395851000,17850,17870,17870,17850,21
20240809,101600,395475920,17850,17840,17850,17840,250
20240809,101500,391015560,17850,17860,17860,17850,8
20240809,101400,390872740,17860,17860,17860,17860,232
20240809,101300,386729220,17870,17880,17890,17870,206
20240809,101200,383044130,17890,17890,17890,17890,3
20240809,101100,382990460,17900,17920,17940,17900,316
20240809,101000,377328190,17930,17940,17940,17930,45
20240809,100900,376521260,17940,17940,17940,17940,36
20240809,100800,375875420,17940,17940,17940,17940,2
20240809,100700,375839540,17950,17940,17950,17940,40
20240809,100600,375121900,17950,17950,17950,17950,68
20240809,100500,373901300,17950,17950,17950,17950,0
20240809,100400,373901300,17950,17950,17950,17950,4
20240809,100300,373829500,17900,17900,17900,17900,0
20240809,100200,373829500,17900,17900,17900,17900,43
20240809,100100,373059800,17900,17950,17950,17900,85
20240809,100000,371538250,17950,17900,17950,17900,518
20240809,095900,362241050,17900,17930,17930,17900,90
20240809,095800,360629430,17930,17950,17950,17930,30
20240809,095700,360091490,17950,17950,17950,17950,0
20240809,095600,360091490,17950,17940,17950,17940,6
20240809,095500,359983800,17950,17920,17950,17920,27
20240809,095400,359499220,17910,17920,17920,17910,38
20240809,095300,358818630,17910,17910,17910,17910,0
20240809,095200,358818630,17910,17900,17910,17900,84
20240809,095100,357314630,17900,17900,17900,17900,45
20240809,095000,356509130,17860,17860,17860,17860,0
20240809,094900,356509130,17860,17860,17860,17860,135
20240809,094800,354098030,17860,17860,17860,17860,103
20240809,094700,352258450,17890,17890,17890,17890,24
20240809,094600,351829090,17890,17850,17890,17850,83
20240809,094500,350346860,17850,17850,17850,17850,118
20240809,094400,348240560,17850,17900,17900,17850,254
20240809,094300,343697450,17910,17910,17920,17910,142
20240809,094200,341153730,17920,17940,17940,17920,872
20240809,094100,325519070,17940,17950,17950,17940,34
20240809,094000,324909000,17950,17960,17960,17950,10
20240809,093900,324729430,17940,17940,17940,17940,96
20240809,093800,323007190,17960,17940,17960,17940,6
20240809,093700,322899450,17960,17960,17960,17960,20
20240809,093600,322540250,17940,17940,17940,17930,31
20240809,093500,321984120,17970,17970,17970,17970,0
20240809,093400,321984120,17970,17950,17970,17950,13
20240809,093300,321750710,17960,17960,17960,17960,0
20240809,093200,321750710,17960,17960,17960,17960,0
20240809,093100,321750710,17960,17960,17960,17960,0
20240809,093000,321750710,17960,17960,17960,17960,83
20240809,092900,320260030,17960,17970,17970,17960,18
20240809,092800,319936670,17960,17960,17970,17960,516
20240809,092700,310666560,17960,17960,17960,17960,8
20240809,092600,310522880,17940,17960,17960,17940,151
20240809,092500,307810970,17970,17980,18000,17970,217
20240809,092400,303909630,17990,18020,18020,17990,462
20240809,092300,295594180,18010,18020,18020,18010,3
20240809,092200,295540140,18030,18030,18030,18030,1
20240809,092100,295522110,18040,18030,18040,18030,233
20240809,092000,291321040,18040,18040,18040,18040,49
20240809,091900,290437080,18040,18040,18040,18040,210
20240809,091800,286648680,18040,18020,18040,18000,724
20240809,091700,273596220,18030,18030,18030,18030,100
20240809,091600,271793220,18030,17980,18030,17980,157
20240809,091500,268964510,18020,18020,18020,18020,513
20240809,091400,259720250,18020,17990,18020,17990,662
20240809,091300,247805750,17960,17960,17960,17930,668
20240809,091200,235815310,17940,17970,17970,17940,513
20240809,091100,226611400,17910,17990,17990,17910,13
20240809,091000,226377770,18000,18000,18030,17990,1301
20240809,090900,202957910,18010,17980,18010,17980,1318
20240809,090800,179239570,17970,17940,17970,17940,22
20240809,090700,178844720,17910,17850,17910,17850,18
20240809,090600,178522640,17850,17940,17940,17850,23
20240809,090500,178112000,17850,17870,17870,17850,90
20240809,090400,176504700,17850,17850,17850,17850,0
20240809,090300,176504700,17850,17880,17880,17850,70
20240809,090200,175253220,17860,17960,17960,17860,274
20240809,090100,170333180,18030,18030,18040,17960,146
20240809,090000,167708370,18010,17800,18010,17800,9390