KissMeData/059270/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,193700,1848488520,10250,10250,10250,10250,1018
20240819,193600,1848488520,10250,10250,10250,10250,0
20240819,193500,1848488520,10250,10250,10250,10250,0
20240819,193400,1848488520,10250,10250,10250,10250,0
20240819,193300,1848488520,10250,10250,10250,10250,0
20240819,193200,1848488520,10250,10250,10250,10250,0
20240819,193100,1848488520,10250,10250,10250,10250,0
20240819,193000,1848488520,10250,10250,10250,10250,0
20240819,192900,1848488520,10250,10250,10250,10250,0
20240819,192800,1848488520,10250,10250,10250,10250,0
20240819,192700,1848488520,10250,10250,10250,10250,0
20240819,192600,1848488520,10250,10250,10250,10250,0
20240819,192500,1848488520,10250,10250,10250,10250,0
20240819,192400,1848488520,10250,10250,10250,10250,0
20240819,192300,1848488520,10250,10250,10250,10250,0
20240819,192200,1848488520,10250,10250,10250,10250,0
20240819,192100,1848488520,10250,10250,10250,10250,0
20240819,192000,1848488520,10250,10250,10250,10250,0
20240819,191900,1848488520,10250,10250,10250,10250,0
20240819,191800,1848488520,10250,10250,10250,10250,0
20240819,191700,1848488520,10250,10250,10250,10250,0
20240819,191600,1848488520,10250,10250,10250,10250,0
20240819,191500,1848488520,10250,10250,10250,10250,0
20240819,191400,1848488520,10250,10250,10250,10250,0
20240819,191300,1848488520,10250,10250,10250,10250,0
20240819,191200,1848488520,10250,10250,10250,10250,0
20240819,191100,1848488520,10250,10250,10250,10250,0
20240819,191000,1848488520,10250,10250,10250,10250,0
20240819,190900,1848488520,10250,10250,10250,10250,0
20240819,190800,1848488520,10250,10250,10250,10250,0
20240819,190700,1848488520,10250,10250,10250,10250,1018
20240819,190600,1848488520,10250,10250,10250,10250,0
20240819,190500,1848488520,10250,10250,10250,10250,0
20240819,190400,1848488520,10250,10250,10250,10250,0
20240819,190300,1848488520,10250,10250,10250,10250,0
20240819,190200,1848488520,10250,10250,10250,10250,0
20240819,190100,1848488520,10250,10250,10250,10250,0
20240819,190000,1848488520,10250,10250,10250,10250,0
20240819,185900,1848488520,10250,10250,10250,10250,0
20240819,185800,1848488520,10250,10250,10250,10250,0
20240819,185700,1848488520,10250,10250,10250,10250,0
20240819,185600,1848488520,10250,10250,10250,10250,0
20240819,185500,1848488520,10250,10250,10250,10250,0
20240819,185400,1848488520,10250,10250,10250,10250,0
20240819,185300,1848488520,10250,10250,10250,10250,0
20240819,185200,1848488520,10250,10250,10250,10250,0
20240819,185100,1848488520,10250,10250,10250,10250,0
20240819,185000,1848488520,10250,10250,10250,10250,0
20240819,184900,1848488520,10250,10250,10250,10250,0
20240819,184800,1848488520,10250,10250,10250,10250,0
20240819,184700,1848488520,10250,10250,10250,10250,0
20240819,184600,1848488520,10250,10250,10250,10250,0
20240819,184500,1848488520,10250,10250,10250,10250,0
20240819,184400,1848488520,10250,10250,10250,10250,0
20240819,184300,1848488520,10250,10250,10250,10250,0
20240819,184200,1848488520,10250,10250,10250,10250,0
20240819,184100,1848488520,10250,10250,10250,10250,0
20240819,184000,1848488520,10250,10250,10250,10250,0
20240819,183900,1848488520,10250,10250,10250,10250,0
20240819,183800,1848488520,10250,10250,10250,10250,0
20240819,183700,1848488520,10250,10250,10250,10250,1018
20240819,183600,1848488520,10250,10250,10250,10250,0
20240819,183500,1848488520,10250,10250,10250,10250,0
20240819,183400,1848488520,10250,10250,10250,10250,0
20240819,183300,1848488520,10250,10250,10250,10250,0
20240819,183200,1848488520,10250,10250,10250,10250,0
20240819,183100,1848488520,10250,10250,10250,10250,0
20240819,183000,1848488520,10250,10250,10250,10250,0
20240819,182900,1848488520,10250,10250,10250,10250,0
20240819,182800,1848488520,10250,10250,10250,10250,0
20240819,182700,1848488520,10250,10250,10250,10250,0
20240819,182600,1848488520,10250,10250,10250,10250,0
20240819,182500,1848488520,10250,10250,10250,10250,0
20240819,182400,1848488520,10250,10250,10250,10250,0
20240819,182300,1848488520,10250,10250,10250,10250,0
20240819,182200,1848488520,10250,10250,10250,10250,0
20240819,182100,1848488520,10250,10250,10250,10250,0
20240819,182000,1848488520,10250,10250,10250,10250,0
20240819,181900,1848488520,10250,10250,10250,10250,0
20240819,181800,1848488520,10250,10250,10250,10250,0
20240819,181700,1848488520,10250,10250,10250,10250,0
20240819,181600,1848488520,10250,10250,10250,10250,0
20240819,181500,1848488520,10250,10250,10250,10250,0
20240819,181400,1848488520,10250,10250,10250,10250,0
20240819,181300,1848488520,10250,10250,10250,10250,0
20240819,181200,1848488520,10250,10250,10250,10250,0
20240819,181100,1848488520,10250,10250,10250,10250,0
20240819,181000,1848488520,10250,10250,10250,10250,0
20240819,180900,1848488520,10250,10250,10250,10250,0
20240819,180800,1848488520,10250,10250,10250,10250,0
20240819,180700,1848488520,10250,10250,10250,10250,1018
20240819,180600,1848488520,10250,10250,10250,10250,0
20240819,180500,1848488520,10250,10250,10250,10250,0
20240819,180400,1848488520,10250,10250,10250,10250,0
20240819,180300,1848488520,10250,10250,10250,10250,0
20240819,180200,1848488520,10250,10250,10250,10250,0
20240819,180100,1848488520,10250,10250,10250,10250,0
20240819,180000,1848488520,10250,10250,10250,10250,0
20240819,175900,1848488520,10250,10250,10250,10250,0
20240819,175800,1848488520,10250,10250,10250,10250,0
20240819,175700,1848488520,10250,10250,10250,10250,0
20240819,175600,1848488520,10250,10250,10250,10250,0
20240819,175500,1848488520,10250,10250,10250,10250,0
20240819,175400,1848488520,10250,10250,10250,10250,0
20240819,175300,1848488520,10250,10250,10250,10250,0
20240819,175200,1848488520,10250,10250,10250,10250,0
20240819,175100,1848488520,10250,10250,10250,10250,0
20240819,175000,1848488520,10250,10250,10250,10250,0
20240819,174900,1848488520,10250,10250,10250,10250,0
20240819,174800,1848488520,10250,10250,10250,10250,0
20240819,174700,1848488520,10250,10250,10250,10250,0
20240819,174600,1848488520,10250,10250,10250,10250,0
20240819,174500,1848488520,10250,10250,10250,10250,0
20240819,174400,1848488520,10250,10250,10250,10250,0
20240819,174300,1848488520,10250,10250,10250,10250,0
20240819,174200,1848488520,10250,10250,10250,10250,0
20240819,174100,1848488520,10250,10250,10250,10250,0
20240819,174000,1848488520,10250,10250,10250,10250,0
20240819,173900,1848488520,10250,10250,10250,10250,0
20240819,173800,1848488520,10250,10250,10250,10250,0
20240819,173700,1848488520,10250,10250,10250,10250,1018
20240819,173600,1848488520,10250,10250,10250,10250,0
20240819,173500,1848488520,10250,10250,10250,10250,0
20240819,173400,1848488520,10250,10250,10250,10250,0
20240819,173300,1848488520,10250,10250,10250,10250,0
20240819,173200,1848488520,10250,10250,10250,10250,0
20240819,173100,1848488520,10250,10250,10250,10250,0
20240819,173000,1848488520,10250,10250,10250,10250,0
20240819,172900,1848488520,10250,10250,10250,10250,0
20240819,172800,1848488520,10250,10250,10250,10250,0
20240819,172700,1848488520,10250,10250,10250,10250,0
20240819,172600,1848488520,10250,10250,10250,10250,0
20240819,172500,1848488520,10250,10250,10250,10250,0
20240819,172400,1848488520,10250,10250,10250,10250,0
20240819,172300,1848488520,10250,10250,10250,10250,0
20240819,172200,1848488520,10250,10250,10250,10250,0
20240819,172100,1848488520,10250,10250,10250,10250,0
20240819,172000,1848488520,10250,10250,10250,10250,0
20240819,171900,1848488520,10250,10250,10250,10250,0
20240819,171800,1848488520,10250,10250,10250,10250,0
20240819,171700,1848488520,10250,10250,10250,10250,0
20240819,171600,1848488520,10250,10250,10250,10250,0
20240819,171500,1848488520,10250,10250,10250,10250,0
20240819,171400,1848488520,10250,10250,10250,10250,0
20240819,171300,1848488520,10250,10250,10250,10250,0
20240819,171200,1848488520,10250,10250,10250,10250,0
20240819,171100,1848488520,10250,10250,10250,10250,0
20240819,171000,1848488520,10250,10250,10250,10250,0
20240819,170900,1848488520,10250,10250,10250,10250,0
20240819,170800,1848488520,10250,10250,10250,10250,0
20240819,170700,1848488520,10250,10250,10250,10250,1018
20240819,170600,1848488520,10250,10250,10250,10250,0
20240819,170500,1848488520,10250,10250,10250,10250,0
20240819,170400,1848488520,10250,10250,10250,10250,0
20240819,170300,1848488520,10250,10250,10250,10250,0
20240819,170200,1848488520,10250,10250,10250,10250,0
20240819,170100,1848488520,10250,10250,10250,10250,0
20240819,170000,1848488520,10250,10250,10250,10250,0
20240819,165900,1848488520,10250,10250,10250,10250,0
20240819,165800,1848488520,10250,10250,10250,10250,0
20240819,165700,1848488520,10250,10250,10250,10250,0
20240819,165600,1848488520,10250,10250,10250,10250,0
20240819,165500,1848488520,10250,10250,10250,10250,0
20240819,165400,1848488520,10250,10250,10250,10250,0
20240819,165300,1848488520,10250,10250,10250,10250,0
20240819,165200,1848488520,10250,10250,10250,10250,0
20240819,165100,1848488520,10250,10250,10250,10250,0
20240819,165000,1848488520,10250,10250,10250,10250,0
20240819,164900,1848488520,10250,10250,10250,10250,0
20240819,164800,1848488520,10250,10250,10250,10250,0
20240819,164700,1848488520,10250,10250,10250,10250,0
20240819,164600,1848488520,10250,10250,10250,10250,0
20240819,164500,1848488520,10250,10250,10250,10250,0
20240819,164400,1848488520,10250,10250,10250,10250,0
20240819,164300,1848488520,10250,10250,10250,10250,0
20240819,164200,1848488520,10250,10250,10250,10250,0
20240819,164100,1848488520,10250,10250,10250,10250,0
20240819,164000,1848488520,10250,10250,10250,10250,0
20240819,163900,1848488520,10250,10250,10250,10250,0
20240819,163800,1848488520,10250,10250,10250,10250,0
20240819,163700,1848488520,10250,10250,10250,10250,1018
20240819,163600,1848488520,10250,10250,10250,10250,0
20240819,163500,1848488520,10250,10250,10250,10250,0
20240819,163400,1848488520,10250,10250,10250,10250,0
20240819,163300,1848488520,10250,10250,10250,10250,0
20240819,163200,1848488520,10250,10250,10250,10250,0
20240819,163100,1848488520,10250,10250,10250,10250,0
20240819,163000,1848488520,10250,10250,10250,10250,0
20240819,162900,1848488520,10250,10250,10250,10250,0
20240819,162800,1848488520,10250,10250,10250,10250,0
20240819,162700,1848488520,10250,10250,10250,10250,0
20240819,162600,1848488520,10250,10250,10250,10250,0
20240819,162500,1848488520,10250,10250,10250,10250,0
20240819,162400,1848488520,10250,10250,10250,10250,0
20240819,162300,1848488520,10250,10250,10250,10250,0
20240819,162200,1848488520,10250,10250,10250,10250,0
20240819,162100,1848488520,10250,10250,10250,10250,0
20240819,162000,1848488520,10250,10250,10250,10250,0
20240819,161900,1848488520,10250,10250,10250,10250,0
20240819,161800,1848488520,10250,10250,10250,10250,0
20240819,161700,1848488520,10250,10250,10250,10250,0
20240819,161600,1848488520,10250,10250,10250,10250,0
20240819,161500,1848488520,10250,10250,10250,10250,0
20240819,161400,1848488520,10250,10250,10250,10250,0
20240819,161300,1848488520,10250,10250,10250,10250,0
20240819,161200,1848488520,10250,10250,10250,10250,0
20240819,161100,1848488520,10250,10250,10250,10250,0
20240819,161000,1848488520,10250,10250,10250,10250,0
20240819,160900,1848488520,10250,10250,10250,10250,0
20240819,160800,1848488520,10250,10250,10250,10250,0
20240819,160700,1848488520,10250,10250,10250,10250,1018
20240819,160600,1848488520,10250,10250,10250,10250,0
20240819,160500,1848488520,10250,10250,10250,10250,0
20240819,160400,1848488520,10250,10250,10250,10250,0
20240819,160300,1848488520,10250,10250,10250,10250,0
20240819,160200,1848488520,10250,10250,10250,10250,0
20240819,160100,1848488520,10250,10250,10250,10250,0
20240819,160000,1848488520,10250,10250,10250,10250,0
20240819,155900,1848488520,10250,10250,10250,10250,0
20240819,155800,1848488520,10250,10250,10250,10250,0
20240819,155700,1848488520,10250,10250,10250,10250,0
20240819,155600,1848488520,10250,10250,10250,10250,0
20240819,155500,1848488520,10250,10250,10250,10250,0
20240819,155400,1848488520,10250,10250,10250,10250,0
20240819,155300,1848488520,10250,10250,10250,10250,0
20240819,155200,1848488520,10250,10250,10250,10250,0
20240819,155100,1848488520,10250,10250,10250,10250,0
20240819,155000,1848488520,10250,10250,10250,10250,0
20240819,154900,1848488520,10250,10250,10250,10250,0
20240819,154800,1848488520,10250,10250,10250,10250,0
20240819,154700,1848488520,10250,10250,10250,10250,0
20240819,154600,1848488520,10250,10250,10250,10250,0
20240819,154500,1848488520,10250,10250,10250,10250,0
20240819,154400,1848488520,10250,10250,10250,10250,0
20240819,154300,1848488520,10250,10250,10250,10250,0
20240819,154200,1848488520,10250,10250,10250,10250,0
20240819,154100,1848488520,10250,10250,10250,10250,0
20240819,154000,1848488520,10250,10250,10250,10250,0
20240819,153900,1848488520,10250,10250,10250,10250,0
20240819,153800,1848488520,10250,10250,10250,10250,0
20240819,153700,1848488520,10250,10250,10250,10250,1018
20240819,153600,1848488520,10250,10250,10250,10250,0
20240819,153500,1848488520,10250,10250,10250,10250,0
20240819,153400,1848488520,10250,10250,10250,10250,0
20240819,153300,1848488520,10250,10250,10250,10250,0
20240819,153200,1848488520,10250,10250,10250,10250,0
20240819,153100,1848488520,10250,10250,10250,10250,0
20240819,153000,1848488520,10250,10250,10250,10250,1018
20240819,152900,1838054020,10250,10250,10250,10250,0
20240819,152800,1838054020,10250,10250,10250,10250,0
20240819,152700,1838054020,10250,10250,10250,10250,0
20240819,152600,1838054020,10250,10250,10250,10250,0
20240819,152500,1838054020,10250,10250,10250,10250,0
20240819,152400,1838054020,10250,10250,10250,10250,0
20240819,152300,1838054020,10250,10250,10250,10250,0
20240819,152200,1838054020,10250,10250,10250,10250,0
20240819,152100,1838054020,10250,10250,10250,10250,0
20240819,152000,1838054020,10250,10250,10250,10250,0
20240819,151900,1838054020,10250,10200,10250,10190,3021
20240819,151800,1807240270,10200,10200,10200,10200,7
20240819,151700,1807168870,10200,10200,10200,10190,351
20240819,151600,1803592120,10200,10200,10200,10200,63
20240819,151500,1802949520,10200,10200,10200,10190,608
20240819,151400,1796752920,10200,10200,10200,10200,1607
20240819,151300,1780361520,10200,10200,10200,10170,458
20240819,151200,1775694650,10200,10200,10200,10200,314
20240819,151100,1772491850,10200,10220,10250,10200,1978
20240819,151000,1752307600,10220,10230,10230,10210,579
20240819,150900,1746391870,10220,10260,10280,10220,402
20240819,150800,1742278530,10280,10260,10280,10240,157
20240819,150700,1740670670,10270,10300,10300,10270,7
20240819,150600,1740598690,10280,10270,10300,10270,638
20240819,150500,1734044050,10270,10250,10270,10250,51
20240819,150400,1733520790,10260,10260,10270,10260,292
20240819,150300,1730524860,10260,10240,10260,10240,3
20240819,150200,1730494100,10220,10260,10280,10220,1655
20240819,150100,1713531370,10270,10290,10300,10270,119
20240819,150000,1712308990,10300,10280,10300,10280,12
20240819,145900,1712185580,10300,10290,10300,10290,3
20240819,145800,1712154700,10300,10290,10300,10290,4
20240819,145700,1712113520,10300,10290,10310,10280,59
20240819,145600,1711506930,10310,10310,10320,10300,293
20240819,145500,1708488990,10320,10290,10320,10290,830
20240819,145400,1699941130,10300,10300,10300,10300,4
20240819,145300,1699899930,10300,10290,10300,10290,403
20240819,145200,1695751950,10300,10300,10300,10290,44
20240819,145100,1695299150,10300,10300,10300,10300,7
20240819,145000,1695227050,10300,10300,10300,10300,2
20240819,144900,1695206450,10290,10290,10290,10290,481
20240819,144800,1690256960,10290,10290,10290,10290,0
20240819,144700,1690256960,10290,10290,10290,10290,0
20240819,144600,1690256960,10290,10290,10290,10270,502
20240819,144500,1685101380,10270,10270,10270,10250,1652
20240819,144400,1668161250,10280,10300,10300,10280,242
20240819,144300,1665671320,10300,10300,10300,10300,0
20240819,144200,1665671320,10300,10300,10300,10300,30
20240819,144100,1665362320,10300,10290,10300,10280,51
20240819,144000,1664838000,10300,10300,10300,10300,1
20240819,143900,1664827700,10330,10330,10330,10330,11
20240819,143800,1664714070,10280,10290,10330,10280,1103
20240819,143700,1653374770,10290,10290,10320,10290,530
20240819,143600,1647920960,10290,10320,10320,10280,1690
20240819,143500,1630536140,10320,10330,10330,10320,2
20240819,143400,1630515490,10340,10340,10340,10340,0
20240819,143300,1630515490,10340,10310,10340,10290,1395
20240819,143200,1616146790,10300,10330,10330,10300,719
20240819,143100,1608735100,10330,10360,10360,10330,22
20240819,143000,1608507630,10360,10370,10370,10360,59
20240819,142900,1607895910,10370,10370,10370,10370,3
20240819,142800,1607864800,10310,10370,10370,10310,587
20240819,142700,1601794880,10370,10400,10400,10370,734
20240819,142600,1594181380,10400,10400,10400,10390,8
20240819,142500,1594098220,10400,10400,10400,10400,1
20240819,142400,1594087820,10410,10400,10410,10400,6
20240819,142300,1594025390,10410,10410,10410,10410,1
20240819,142200,1594014980,10400,10410,10410,10400,2
20240819,142100,1593994170,10380,10400,10400,10380,100
20240819,142000,1592956140,10410,10390,10410,10390,277
20240819,141900,1590078090,10380,10380,10390,10380,647
20240819,141800,1583362180,10440,10450,10450,10400,2585
20240819,141700,1556467140,10450,10450,10450,10450,7
20240819,141600,1556393990,10460,10440,10460,10430,586
20240819,141500,1550281930,10440,10470,10470,10440,361
20240819,141400,1546512850,10480,10480,10480,10480,1
20240819,141300,1546502370,10450,10480,10480,10450,82
20240819,141200,1545645410,10480,10480,10480,10480,1
20240819,141100,1545634930,10470,10470,10470,10470,1
20240819,141000,1545624460,10490,10470,10490,10470,27
20240819,140900,1545341710,10460,10470,10470,10460,33
20240819,140800,1544996510,10490,10490,10490,10480,292
20240819,140700,1541933440,10490,10490,10490,10490,0
20240819,140600,1541933440,10490,10490,10490,10490,1
20240819,140500,1541922950,10470,10470,10470,10470,2
20240819,140400,1541902010,10490,10490,10490,10490,50
20240819,140300,1541377510,10490,10490,10490,10490,0
20240819,140200,1541377510,10490,10490,10490,10490,500
20240819,140100,1536132510,10490,10490,10490,10480,3
20240819,140000,1536101050,10480,10470,10490,10460,7
20240819,135900,1536027750,10500,10500,10500,10500,0
20240819,135800,1536027750,10500,10500,10500,10500,0
20240819,135700,1536027750,10500,10500,10500,10500,1
20240819,135600,1536017250,10440,10450,10450,10440,50
20240819,135500,1535495220,10450,10480,10480,10440,1111
20240819,135400,1523881020,10500,10500,10500,10500,0
20240819,135300,1523881020,10500,10500,10500,10500,0
20240819,135200,1523881020,10500,10500,10500,10500,2
20240819,135100,1523860020,10500,10500,10500,10500,0
20240819,135000,1523860020,10500,10500,10500,10500,200
20240819,134900,1521760020,10500,10450,10500,10450,16
20240819,134800,1521592670,10450,10450,10450,10450,0
20240819,134700,1521592670,10450,10450,10450,10450,1
20240819,134600,1521582220,10500,10500,10500,10500,10
20240819,134500,1521477220,10500,10500,10500,10500,1101
20240819,134400,1509916720,10500,10500,10500,10500,0
20240819,134300,1509916720,10500,10500,10500,10500,0
20240819,134200,1509916720,10500,10500,10500,10500,0
20240819,134100,1509916720,10500,10500,10500,10500,0
20240819,134000,1509916720,10500,10500,10500,10500,800
20240819,133900,1501516720,10500,10490,10500,10490,500
20240819,133800,1496269720,10500,10500,10500,10500,100
20240819,133700,1495219720,10500,10450,10500,10450,117
20240819,133600,1493996570,10450,10450,10450,10450,0
20240819,133500,1493996570,10450,10450,10450,10450,0
20240819,133400,1493996570,10450,10500,10500,10450,265
20240819,133300,1491223520,10500,10500,10500,10500,0
20240819,133200,1491223520,10500,10500,10500,10500,0
20240819,133100,1491223520,10500,10500,10500,10500,0
20240819,133000,1491223520,10500,10500,10500,10500,3
20240819,132900,1491192020,10500,10450,10500,10450,264
20240819,132800,1488430990,10440,10450,10450,10440,50
20240819,132700,1487908970,10440,10450,10450,10440,20
20240819,132600,1487700160,10440,10450,10480,10440,129
20240819,132500,1486352790,10480,10480,10480,10480,15
20240819,132400,1486195590,10500,10500,10500,10500,0
20240819,132300,1486195590,10500,10490,10500,10490,115
20240819,132200,1484989020,10490,10490,10490,10490,0
20240819,132100,1484989020,10490,10450,10490,10430,189
20240819,132000,1483015810,10490,10490,10490,10490,0
20240819,131900,1483015810,10490,10490,10490,10490,6
20240819,131800,1482952870,10450,10490,10490,10450,105
20240819,131700,1481855380,10490,10470,10490,10470,103
20240819,131600,1480776910,10490,10440,10490,10420,203
20240819,131500,1478661420,10420,10490,10490,10420,560
20240819,131400,1472806210,10490,10490,10500,10490,61
20240819,131300,1472166290,10500,10500,10500,10500,3
20240819,131200,1472134790,10490,10490,10490,10490,242
20240819,131100,1469596210,10500,10490,10500,10490,269
20240819,131000,1466774150,10500,10460,10500,10450,64
20240819,130900,1466103540,10510,10470,10510,10460,399
20240819,130800,1461924630,10530,10490,10530,10480,411
20240819,130700,1457615250,10550,10550,10550,10550,3
20240819,130600,1457583600,10500,10490,10500,10490,4
20240819,130500,1457541610,10490,10580,10580,10490,2607
20240819,130400,1430103550,10620,10620,10620,10620,0
20240819,130300,1430103550,10620,10620,10620,10620,0
20240819,130200,1430103550,10620,10620,10620,10620,3
20240819,130100,1430071690,10580,10580,10580,10580,0
20240819,130000,1430071690,10580,10620,10620,10580,101
20240819,125900,1429003070,10620,10620,10620,10620,0
20240819,125800,1429003070,10620,10620,10620,10620,0
20240819,125700,1429003070,10620,10620,10620,10620,3
20240819,125600,1428971210,10610,10610,10610,10610,0
20240819,125500,1428971210,10610,10610,10610,10610,3
20240819,125400,1428939380,10630,10630,10630,10630,0
20240819,125300,1428939380,10630,10630,10630,10630,0
20240819,125200,1428939380,10630,10630,10630,10630,0
20240819,125100,1428939380,10630,10630,10630,10570,106
20240819,125000,1427818600,10580,10580,10580,10580,1
20240819,124900,1427808020,10630,10580,10630,10580,301
20240819,124800,1424623390,10630,10630,10630,10630,1
20240819,124700,1424612760,10580,10580,10580,10580,0
20240819,124600,1424612760,10580,10580,10580,10580,0
20240819,124500,1424612760,10580,10580,10580,10580,0
20240819,124400,1424612760,10580,10580,10580,10580,0
20240819,124300,1424612760,10580,10580,10580,10580,0
20240819,124200,1424612760,10580,10580,10580,10580,101
20240819,124100,1423544180,10570,10570,10570,10570,0
20240819,124000,1423544180,10570,10570,10570,10570,88
20240819,123900,1422614020,10570,10600,10630,10570,362
20240819,123800,1418783730,10580,10580,10580,10580,276
20240819,123700,1415863650,10580,10580,10580,10580,0
20240819,123600,1415863650,10580,10580,10580,10580,0
20240819,123500,1415863650,10580,10590,10600,10580,461
20240819,123400,1410982950,10600,10610,10610,10600,333
20240819,123300,1407450120,10600,10620,10620,10600,922
20240819,123200,1397670290,10630,10630,10630,10630,50
20240819,123100,1397138790,10630,10650,10650,10630,1414
20240819,123000,1382083290,10650,10650,10650,10650,1
20240819,122900,1382072640,10690,10690,10690,10690,100
20240819,122800,1381003640,10690,10690,10690,10690,1
20240819,122700,1380992950,10690,10690,10690,10690,30
20240819,122600,1380672250,10650,10660,10660,10650,253
20240819,122500,1377975450,10690,10690,10690,10690,0
20240819,122400,1377975450,10690,10690,10690,10690,0
20240819,122300,1377975450,10690,10690,10690,10690,0
20240819,122200,1377975450,10690,10680,10690,10680,31
20240819,122100,1377644100,10660,10660,10660,10660,0
20240819,122000,1377644100,10660,10690,10690,10660,158
20240819,121900,1375959790,10690,10690,10690,10690,1
20240819,121800,1375949100,10690,10660,10690,10660,583
20240819,121700,1369733000,10660,10690,10690,10660,2526
20240819,121600,1342769070,10690,10690,10690,10690,200
20240819,121500,1340631070,10700,10700,10700,10700,100
20240819,121400,1339561070,10710,10710,10710,10710,100
20240819,121300,1338490070,10730,10730,10730,10730,0
20240819,121200,1338490070,10730,10730,10730,10730,0
20240819,121100,1338490070,10730,10730,10730,10730,0
20240819,121000,1338490070,10730,10730,10730,10730,10
20240819,120900,1338382770,10730,10730,10730,10730,9
20240819,120800,1338286200,10730,10730,10730,10730,0
20240819,120700,1338286200,10730,10730,10730,10730,3
20240819,120600,1338254010,10680,10680,10680,10680,0
20240819,120500,1338254010,10680,10680,10680,10680,256
20240819,120400,1335519930,10680,10680,10680,10680,0
20240819,120300,1335519930,10680,10680,10680,10680,5
20240819,120200,1335466530,10680,10680,10680,10680,94
20240819,120100,1334462610,10680,10680,10680,10680,62
20240819,120000,1333800450,10680,10680,10680,10680,0
20240819,115900,1333800450,10680,10680,10680,10680,300
20240819,115800,1330596450,10680,10680,10680,10680,0
20240819,115700,1330596450,10680,10680,10680,10680,128
20240819,115600,1329229410,10680,10680,10680,10680,0
20240819,115500,1329229410,10680,10680,10680,10680,0
20240819,115400,1329229410,10680,10680,10680,10680,0
20240819,115300,1329229410,10680,10690,10690,10680,150
20240819,115200,1327627390,10680,10690,10690,10680,72
20240819,115100,1326858410,10730,10730,10730,10730,0
20240819,115000,1326858410,10730,10720,10730,10690,2917
20240819,114900,1295645420,10730,10730,10730,10730,0
20240819,114800,1295645420,10730,10730,10730,10730,82
20240819,114700,1294765560,10730,10730,10730,10730,121
20240819,114600,1293467230,10740,10740,10740,10740,0
20240819,114500,1293467230,10740,10750,10750,10740,120
20240819,114400,1292178330,10760,10760,10760,10760,0
20240819,114300,1292178330,10760,10760,10760,10760,338
20240819,114200,1288541450,10770,10770,10770,10770,0
20240819,114100,1288541450,10770,10770,10770,10770,0
20240819,114000,1288541450,10770,10770,10770,10770,0
20240819,113900,1288541450,10770,10760,10770,10760,72
20240819,113800,1287766230,10770,10770,10770,10770,0
20240819,113700,1287766230,10770,10770,10770,10770,0
20240819,113600,1287766230,10770,10760,10770,10760,63
20240819,113500,1287087850,10760,10760,10760,10760,156
20240819,113400,1285409290,10760,10760,10760,10760,0
20240819,113300,1285409290,10760,10770,10770,10760,2
20240819,113200,1285387760,10780,10780,10780,10780,1
20240819,113100,1285376980,10780,10780,10780,10780,0
20240819,113000,1285376980,10780,10790,10790,10780,2
20240819,112900,1285355410,10800,10800,10800,10800,0
20240819,112800,1285355410,10800,10810,10810,10800,5491
20240819,112700,1226006560,10800,10800,10800,10800,0
20240819,112600,1226006560,10800,10790,10800,10790,1909
20240819,112500,1205392360,10790,10790,10790,10790,22
20240819,112400,1205154980,10790,10740,10790,10740,5
20240819,112300,1205101180,10740,10770,10790,10740,368
20240819,112200,1201135590,10730,10730,10730,10730,6
20240819,112100,1201071210,10780,10780,10780,10780,9
20240819,112000,1200974190,10780,10780,10780,10780,1003
20240819,111900,1190161850,10720,10720,10720,10720,0
20240819,111800,1190161850,10720,10720,10720,10720,8
20240819,111700,1190076090,10770,10770,10770,10770,550
20240819,111600,1184152590,10770,10770,10770,10760,258
20240819,111500,1181375180,10770,10760,10770,10760,180
20240819,111400,1179437110,10760,10740,10760,10740,16
20240819,111300,1179265120,10740,10740,10740,10740,7
20240819,111200,1179189940,10710,10720,10720,10710,150
20240819,111100,1177582440,10710,10710,10710,10710,1
20240819,111000,1177571730,10710,10710,10710,10710,0
20240819,110900,1177571730,10710,10710,10710,10710,0
20240819,110800,1177571730,10710,10710,10710,10710,0
20240819,110700,1177571730,10710,10710,10710,10710,0
20240819,110600,1177571730,10710,10710,10710,10710,0
20240819,110500,1177571730,10710,10710,10710,10710,182
20240819,110400,1175622510,10710,10710,10710,10710,201
20240819,110300,1173469800,10710,10710,10710,10710,0
20240819,110200,1173469800,10710,10710,10710,10710,1
20240819,110100,1173459090,10770,10710,10770,10710,206
20240819,110000,1171252650,10760,10760,10760,10760,0
20240819,105900,1171252650,10760,10760,10760,10760,0
20240819,105800,1171252650,10760,10760,10760,10760,68
20240819,105700,1170520970,10770,10770,10770,10770,0
20240819,105600,1170520970,10770,10770,10770,10770,0
20240819,105500,1170520970,10770,10770,10770,10770,0
20240819,105400,1170520970,10770,10770,10770,10770,1
20240819,105300,1170510200,10780,10780,10780,10780,0
20240819,105200,1170510200,10780,10780,10780,10780,0
20240819,105100,1170510200,10780,10780,10780,10780,0
20240819,105000,1170510200,10780,10750,10780,10750,137
20240819,104900,1169037420,10780,10750,10780,10750,57
20240819,104800,1168424500,10750,10770,10770,10750,18
20240819,104700,1168230980,10750,10710,10750,10710,220
20240819,104600,1165866180,10750,10730,10750,10730,4
20240819,104500,1165823200,10750,10750,10750,10750,0
20240819,104400,1165823200,10750,10750,10750,10750,103
20240819,104300,1164715950,10710,10750,10750,10710,13
20240819,104200,1164576320,10750,10750,10750,10750,11
20240819,104100,1164458070,10770,10770,10770,10770,0
20240819,104000,1164458070,10770,10750,10780,10710,529
20240819,103900,1158784070,10790,10790,10790,10790,101
20240819,103800,1157694280,10750,10750,10750,10750,9
20240819,103700,1157597530,10800,10800,10800,10800,17
20240819,103600,1157413930,10800,10800,10800,10800,58
20240819,103500,1156787530,10790,10790,10800,10790,1008
20240819,103400,1145909210,10780,10770,10790,10770,61
20240819,103300,1145251610,10790,10790,10790,10780,99
20240819,103200,1144183650,10780,10760,10780,10760,1651
20240819,103100,1126413300,10760,10750,10760,10750,258
20240819,103000,1123637230,10760,10760,10760,10760,0
20240819,102900,1123637230,10760,10730,10760,10730,1516
20240819,102800,1107350330,10730,10730,10730,10730,1
20240819,102700,1107339600,10740,10690,10750,10690,1204
20240819,102600,1094414390,10700,10680,10700,10680,83
20240819,102500,1093526500,10690,10690,10690,10690,0
20240819,102400,1093526500,10690,10690,10690,10690,163
20240819,102300,1091784030,10700,10700,10700,10700,221
20240819,102200,1089419330,10700,10700,10700,10700,50
20240819,102100,1088884330,10700,10700,10700,10700,0
20240819,102000,1088884330,10700,10700,10700,10700,1200
20240819,101900,1076044330,10700,10700,10700,10700,151
20240819,101800,1074428630,10730,10730,10730,10730,0
20240819,101700,1074428630,10730,10730,10730,10730,50
20240819,101600,1073892130,10700,10700,10700,10700,2
20240819,101500,1073870730,10730,10710,10730,10710,683
20240819,101400,1066551280,10710,10700,10710,10700,11
20240819,101300,1066433530,10700,10700,10700,10700,0
20240819,101200,1066433530,10700,10700,10700,10700,369
20240819,101100,1062485230,10660,10660,10660,10660,9
20240819,101000,1062389290,10660,10650,10660,10650,72
20240819,100900,1061621890,10710,10650,10710,10650,911
20240819,100800,1051919680,10650,10650,10650,10650,702
20240819,100700,1044443380,10650,10650,10710,10650,953
20240819,100600,1034292990,10650,10650,10650,10650,555
20240819,100500,1028382240,10650,10650,10650,10650,1
20240819,100400,1028371590,10650,10650,10650,10600,560
20240819,100300,1022432590,10650,10640,10650,10640,131
20240819,100200,1021038740,10640,10630,10640,10600,302
20240819,100100,1017835880,10630,10630,10630,10630,1355
20240819,100000,1003432230,10650,10660,10660,10650,310
20240819,095900,1000130230,10670,10660,10670,10570,1822
20240819,095800,980787180,10740,10670,10740,10660,2297
20240819,095700,956299040,10670,10670,10670,10670,100
20240819,095600,955232040,10660,10700,10730,10660,1036
20240819,095500,944170320,10680,10770,10770,10680,494
20240819,095400,938889470,10770,10730,10780,10690,2958
20240819,095300,907226700,10730,10790,10790,10730,72
20240819,095200,906454080,10790,10730,10790,10730,96
20240819,095100,905423090,10790,10790,10790,10790,5
20240819,095000,905369140,10800,10800,10800,10800,531
20240819,094900,899634340,10800,10760,10800,10720,1564
20240819,094800,882832910,10820,10820,10820,10820,0
20240819,094700,882832910,10820,10860,10860,10770,1745
20240819,094600,863988570,10830,10870,10870,10830,775
20240819,094500,855566320,10880,10840,10890,10840,5304
20240819,094400,797953990,10840,10810,10840,10790,1867
20240819,094300,777753170,10810,10810,10810,10800,552
20240819,094200,771790120,10800,10800,10800,10800,623
20240819,094100,765061720,10770,10800,10800,10770,1462
20240819,094000,749290800,10800,10840,10840,10800,276
20240819,093900,746307450,10820,10820,10830,10820,400
20240819,093800,741978790,10850,10850,10850,10810,258
20240819,093700,739182550,10850,10850,10850,10840,193
20240819,093600,737088620,10860,10860,10860,10860,100
20240819,093500,736002620,10860,10860,10860,10860,91
20240819,093400,735014360,10860,10860,10860,10860,448
20240819,093300,730149080,10870,10810,10870,10810,6665
20240819,093200,657841580,10810,10760,10810,10760,866
20240819,093100,648500630,10810,10810,10810,10810,7
20240819,093000,648424960,10820,10780,10820,10780,33
20240819,092900,648069140,10780,10800,10800,10780,150
20240819,092800,646451540,10830,10820,10830,10820,340
20240819,092700,642770290,10820,10830,10840,10820,900
20240819,092600,633023290,10820,10810,10830,10810,2604
20240819,092500,604837440,10800,10730,10800,10730,671
20240819,092400,597625470,10730,10780,10800,10730,1793
20240819,092300,578307170,10770,10780,10780,10740,617
20240819,092200,571674430,10740,10740,10740,10740,10
20240819,092100,571567030,10780,10780,10780,10740,202
20240819,092000,569389560,10790,10790,10790,10790,140
20240819,091900,567878960,10790,10770,10800,10740,407
20240819,091800,563498630,10770,10800,10800,10770,581
20240819,091700,557240120,10800,10820,10820,10780,472
20240819,091600,552137000,10830,10800,10830,10800,2783
20240819,091500,522044990,10800,10810,10810,10770,303
20240819,091400,518775780,10740,10800,10850,10730,6509
20240819,091300,448349360,10790,10750,10790,10680,1247
20240819,091200,434927680,10760,10600,10760,10590,4282
20240819,091100,389215870,10610,10740,10810,10610,5381
20240819,091000,331477810,10820,10750,10820,10720,8501
20240819,090900,239734270,10750,10560,10750,10560,5705
20240819,090800,178864130,10560,10510,10580,10500,3180
20240819,090700,145345450,10580,10580,10590,10510,434
20240819,090600,140758100,10590,10560,10600,10510,4200
20240819,090500,96306210,10550,10410,10550,10410,2756
20240819,090400,67430480,10410,10320,10410,10320,1392
20240819,090300,52975220,10330,10310,10330,10310,56
20240819,090200,52397590,10250,10360,10360,10250,3533
20240819,090100,15844610,10360,10310,10400,10290,1036
20240819,090000,5151640,10400,10300,10400,10300,499