KissMeData/049430/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,192900,307211790,9400,9400,9400,9400,313
20240819,192800,307211790,9400,9400,9400,9400,0
20240819,192700,307211790,9400,9400,9400,9400,0
20240819,192600,307211790,9400,9400,9400,9400,0
20240819,192500,307211790,9400,9400,9400,9400,0
20240819,192400,307211790,9400,9400,9400,9400,0
20240819,192300,307211790,9400,9400,9400,9400,0
20240819,192200,307211790,9400,9400,9400,9400,0
20240819,192100,307211790,9400,9400,9400,9400,0
20240819,192000,307211790,9400,9400,9400,9400,0
20240819,191900,307211790,9400,9400,9400,9400,0
20240819,191800,307211790,9400,9400,9400,9400,0
20240819,191700,307211790,9400,9400,9400,9400,0
20240819,191600,307211790,9400,9400,9400,9400,0
20240819,191500,307211790,9400,9400,9400,9400,0
20240819,191400,307211790,9400,9400,9400,9400,0
20240819,191300,307211790,9400,9400,9400,9400,0
20240819,191200,307211790,9400,9400,9400,9400,0
20240819,191100,307211790,9400,9400,9400,9400,0
20240819,191000,307211790,9400,9400,9400,9400,0
20240819,190900,307211790,9400,9400,9400,9400,0
20240819,190800,307211790,9400,9400,9400,9400,0
20240819,190700,307211790,9400,9400,9400,9400,0
20240819,190600,307211790,9400,9400,9400,9400,0
20240819,190500,307211790,9400,9400,9400,9400,0
20240819,190400,307211790,9400,9400,9400,9400,0
20240819,190300,307211790,9400,9400,9400,9400,0
20240819,190200,307211790,9400,9400,9400,9400,0
20240819,190100,307211790,9400,9400,9400,9400,0
20240819,190000,307211790,9400,9400,9400,9400,0
20240819,185900,307211790,9400,9400,9400,9400,313
20240819,185800,307211790,9400,9400,9400,9400,0
20240819,185700,307211790,9400,9400,9400,9400,0
20240819,185600,307211790,9400,9400,9400,9400,0
20240819,185500,307211790,9400,9400,9400,9400,0
20240819,185400,307211790,9400,9400,9400,9400,0
20240819,185300,307211790,9400,9400,9400,9400,0
20240819,185200,307211790,9400,9400,9400,9400,0
20240819,185100,307211790,9400,9400,9400,9400,0
20240819,185000,307211790,9400,9400,9400,9400,0
20240819,184900,307211790,9400,9400,9400,9400,0
20240819,184800,307211790,9400,9400,9400,9400,0
20240819,184700,307211790,9400,9400,9400,9400,0
20240819,184600,307211790,9400,9400,9400,9400,0
20240819,184500,307211790,9400,9400,9400,9400,0
20240819,184400,307211790,9400,9400,9400,9400,0
20240819,184300,307211790,9400,9400,9400,9400,0
20240819,184200,307211790,9400,9400,9400,9400,0
20240819,184100,307211790,9400,9400,9400,9400,0
20240819,184000,307211790,9400,9400,9400,9400,0
20240819,183900,307211790,9400,9400,9400,9400,0
20240819,183800,307211790,9400,9400,9400,9400,0
20240819,183700,307211790,9400,9400,9400,9400,0
20240819,183600,307211790,9400,9400,9400,9400,0
20240819,183500,307211790,9400,9400,9400,9400,0
20240819,183400,307211790,9400,9400,9400,9400,0
20240819,183300,307211790,9400,9400,9400,9400,0
20240819,183200,307211790,9400,9400,9400,9400,0
20240819,183100,307211790,9400,9400,9400,9400,0
20240819,183000,307211790,9400,9400,9400,9400,0
20240819,182900,307211790,9400,9400,9400,9400,313
20240819,182800,307211790,9400,9400,9400,9400,0
20240819,182700,307211790,9400,9400,9400,9400,0
20240819,182600,307211790,9400,9400,9400,9400,0
20240819,182500,307211790,9400,9400,9400,9400,0
20240819,182400,307211790,9400,9400,9400,9400,0
20240819,182300,307211790,9400,9400,9400,9400,0
20240819,182200,307211790,9400,9400,9400,9400,0
20240819,182100,307211790,9400,9400,9400,9400,0
20240819,182000,307211790,9400,9400,9400,9400,0
20240819,181900,307211790,9400,9400,9400,9400,0
20240819,181800,307211790,9400,9400,9400,9400,0
20240819,181700,307211790,9400,9400,9400,9400,0
20240819,181600,307211790,9400,9400,9400,9400,0
20240819,181500,307211790,9400,9400,9400,9400,0
20240819,181400,307211790,9400,9400,9400,9400,0
20240819,181300,307211790,9400,9400,9400,9400,0
20240819,181200,307211790,9400,9400,9400,9400,0
20240819,181100,307211790,9400,9400,9400,9400,0
20240819,181000,307211790,9400,9400,9400,9400,0
20240819,180900,307211790,9400,9400,9400,9400,0
20240819,180800,307211790,9400,9400,9400,9400,0
20240819,180700,307211790,9400,9400,9400,9400,0
20240819,180600,307211790,9400,9400,9400,9400,0
20240819,180500,307211790,9400,9400,9400,9400,0
20240819,180400,307211790,9400,9400,9400,9400,0
20240819,180300,307211790,9400,9400,9400,9400,0
20240819,180200,307211790,9400,9400,9400,9400,0
20240819,180100,307211790,9400,9400,9400,9400,0
20240819,180000,307211790,9400,9400,9400,9400,0
20240819,175900,307211790,9400,9400,9400,9400,313
20240819,175800,307211790,9400,9400,9400,9400,0
20240819,175700,307211790,9400,9400,9400,9400,0
20240819,175600,307211790,9400,9400,9400,9400,0
20240819,175500,307211790,9400,9400,9400,9400,0
20240819,175400,307211790,9400,9400,9400,9400,0
20240819,175300,307211790,9400,9400,9400,9400,0
20240819,175200,307211790,9400,9400,9400,9400,0
20240819,175100,307211790,9400,9400,9400,9400,0
20240819,175000,307211790,9400,9400,9400,9400,0
20240819,174900,307211790,9400,9400,9400,9400,0
20240819,174800,307211790,9400,9400,9400,9400,0
20240819,174700,307211790,9400,9400,9400,9400,0
20240819,174600,307211790,9400,9400,9400,9400,0
20240819,174500,307211790,9400,9400,9400,9400,0
20240819,174400,307211790,9400,9400,9400,9400,0
20240819,174300,307211790,9400,9400,9400,9400,0
20240819,174200,307211790,9400,9400,9400,9400,0
20240819,174100,307211790,9400,9400,9400,9400,0
20240819,174000,307211790,9400,9400,9400,9400,0
20240819,173900,307211790,9400,9400,9400,9400,0
20240819,173800,307211790,9400,9400,9400,9400,0
20240819,173700,307211790,9400,9400,9400,9400,0
20240819,173600,307211790,9400,9400,9400,9400,0
20240819,173500,307211790,9400,9400,9400,9400,0
20240819,173400,307211790,9400,9400,9400,9400,0
20240819,173300,307211790,9400,9400,9400,9400,0
20240819,173200,307211790,9400,9400,9400,9400,0
20240819,173100,307211790,9400,9400,9400,9400,0
20240819,173000,307211790,9400,9400,9400,9400,0
20240819,172900,307211790,9400,9400,9400,9400,313
20240819,172800,307211790,9400,9400,9400,9400,0
20240819,172700,307211790,9400,9400,9400,9400,0
20240819,172600,307211790,9400,9400,9400,9400,0
20240819,172500,307211790,9400,9400,9400,9400,0
20240819,172400,307211790,9400,9400,9400,9400,0
20240819,172300,307211790,9400,9400,9400,9400,0
20240819,172200,307211790,9400,9400,9400,9400,0
20240819,172100,307211790,9400,9400,9400,9400,0
20240819,172000,307211790,9400,9400,9400,9400,0
20240819,171900,307211790,9400,9400,9400,9400,0
20240819,171800,307211790,9400,9400,9400,9400,0
20240819,171700,307211790,9400,9400,9400,9400,0
20240819,171600,307211790,9400,9400,9400,9400,0
20240819,171500,307211790,9400,9400,9400,9400,0
20240819,171400,307211790,9400,9400,9400,9400,0
20240819,171300,307211790,9400,9400,9400,9400,0
20240819,171200,307211790,9400,9400,9400,9400,0
20240819,171100,307211790,9400,9400,9400,9400,0
20240819,171000,307211790,9400,9400,9400,9400,0
20240819,170900,307211790,9400,9400,9400,9400,0
20240819,170800,307211790,9400,9400,9400,9400,0
20240819,170700,307211790,9400,9400,9400,9400,0
20240819,170600,307211790,9400,9400,9400,9400,0
20240819,170500,307211790,9400,9400,9400,9400,0
20240819,170400,307211790,9400,9400,9400,9400,0
20240819,170300,307211790,9400,9400,9400,9400,0
20240819,170200,307211790,9400,9400,9400,9400,0
20240819,170100,307211790,9400,9400,9400,9400,0
20240819,170000,307211790,9400,9400,9400,9400,0
20240819,165900,307211790,9400,9400,9400,9400,313
20240819,165800,307211790,9400,9400,9400,9400,0
20240819,165700,307211790,9400,9400,9400,9400,0
20240819,165600,307211790,9400,9400,9400,9400,0
20240819,165500,307211790,9400,9400,9400,9400,0
20240819,165400,307211790,9400,9400,9400,9400,0
20240819,165300,307211790,9400,9400,9400,9400,0
20240819,165200,307211790,9400,9400,9400,9400,0
20240819,165100,307211790,9400,9400,9400,9400,0
20240819,165000,307211790,9400,9400,9400,9400,0
20240819,164900,307211790,9400,9400,9400,9400,0
20240819,164800,307211790,9400,9400,9400,9400,0
20240819,164700,307211790,9400,9400,9400,9400,0
20240819,164600,307211790,9400,9400,9400,9400,0
20240819,164500,307211790,9400,9400,9400,9400,0
20240819,164400,307211790,9400,9400,9400,9400,0
20240819,164300,307211790,9400,9400,9400,9400,0
20240819,164200,307211790,9400,9400,9400,9400,0
20240819,164100,307211790,9400,9400,9400,9400,0
20240819,164000,307211790,9400,9400,9400,9400,0
20240819,163900,307211790,9400,9400,9400,9400,0
20240819,163800,307211790,9400,9400,9400,9400,0
20240819,163700,307211790,9400,9400,9400,9400,0
20240819,163600,307211790,9400,9400,9400,9400,0
20240819,163500,307211790,9400,9400,9400,9400,0
20240819,163400,307211790,9400,9400,9400,9400,0
20240819,163300,307211790,9400,9400,9400,9400,0
20240819,163200,307211790,9400,9400,9400,9400,0
20240819,163100,307211790,9400,9400,9400,9400,0
20240819,163000,307211790,9400,9400,9400,9400,0
20240819,162900,307211790,9400,9400,9400,9400,313
20240819,162800,307211790,9400,9400,9400,9400,0
20240819,162700,307211790,9400,9400,9400,9400,0
20240819,162600,307211790,9400,9400,9400,9400,0
20240819,162500,307211790,9400,9400,9400,9400,0
20240819,162400,307211790,9400,9400,9400,9400,0
20240819,162300,307211790,9400,9400,9400,9400,0
20240819,162200,307211790,9400,9400,9400,9400,0
20240819,162100,307211790,9400,9400,9400,9400,0
20240819,162000,307211790,9400,9400,9400,9400,0
20240819,161900,307211790,9400,9400,9400,9400,0
20240819,161800,307211790,9400,9400,9400,9400,0
20240819,161700,307211790,9400,9400,9400,9400,0
20240819,161600,307211790,9400,9400,9400,9400,0
20240819,161500,307211790,9400,9400,9400,9400,0
20240819,161400,307211790,9400,9400,9400,9400,0
20240819,161300,307211790,9400,9400,9400,9400,0
20240819,161200,307211790,9400,9400,9400,9400,0
20240819,161100,307211790,9400,9400,9400,9400,0
20240819,161000,307211790,9400,9400,9400,9400,0
20240819,160900,307211790,9400,9400,9400,9400,0
20240819,160800,307211790,9400,9400,9400,9400,0
20240819,160700,307211790,9400,9400,9400,9400,0
20240819,160600,307211790,9400,9400,9400,9400,0
20240819,160500,307211790,9400,9400,9400,9400,0
20240819,160400,307211790,9400,9400,9400,9400,0
20240819,160300,307211790,9400,9400,9400,9400,0
20240819,160200,307211790,9400,9400,9400,9400,0
20240819,160100,307211790,9400,9400,9400,9400,0
20240819,160000,307211790,9400,9400,9400,9400,0
20240819,155900,307211790,9400,9400,9400,9400,313
20240819,155800,307211790,9400,9400,9400,9400,0
20240819,155700,307211790,9400,9400,9400,9400,0
20240819,155600,307211790,9400,9400,9400,9400,0
20240819,155500,307211790,9400,9400,9400,9400,0
20240819,155400,307211790,9400,9400,9400,9400,0
20240819,155300,307211790,9400,9400,9400,9400,0
20240819,155200,307211790,9400,9400,9400,9400,0
20240819,155100,307211790,9400,9400,9400,9400,0
20240819,155000,307211790,9400,9400,9400,9400,0
20240819,154900,307211790,9400,9400,9400,9400,0
20240819,154800,307211790,9400,9400,9400,9400,0
20240819,154700,307211790,9400,9400,9400,9400,0
20240819,154600,307211790,9400,9400,9400,9400,0
20240819,154500,307211790,9400,9400,9400,9400,0
20240819,154400,307211790,9400,9400,9400,9400,0
20240819,154300,307211790,9400,9400,9400,9400,0
20240819,154200,307211790,9400,9400,9400,9400,0
20240819,154100,307211790,9400,9400,9400,9400,0
20240819,154000,307211790,9400,9400,9400,9400,0
20240819,153900,307211790,9400,9400,9400,9400,0
20240819,153800,307211790,9400,9400,9400,9400,0
20240819,153700,307211790,9400,9400,9400,9400,0
20240819,153600,307211790,9400,9400,9400,9400,0
20240819,153500,307211790,9400,9400,9400,9400,0
20240819,153400,307211790,9400,9400,9400,9400,0
20240819,153300,307211790,9400,9400,9400,9400,0
20240819,153200,307211790,9400,9400,9400,9400,0
20240819,153100,307211790,9400,9400,9400,9400,0
20240819,153000,307211790,9400,9400,9400,9400,313
20240819,152900,304269590,9400,9400,9400,9400,0
20240819,152800,304269590,9400,9400,9400,9400,0
20240819,152700,304269590,9400,9400,9400,9400,0
20240819,152600,304269590,9400,9400,9400,9400,0
20240819,152500,304269590,9400,9400,9400,9400,0
20240819,152400,304269590,9400,9400,9400,9400,0
20240819,152300,304269590,9400,9400,9400,9400,0
20240819,152200,304269590,9400,9400,9400,9400,0
20240819,152100,304269590,9400,9400,9400,9400,0
20240819,152000,304269590,9400,9400,9400,9400,0
20240819,151900,304269590,9400,9400,9400,9400,0
20240819,151800,304269590,9400,9400,9400,9400,87
20240819,151700,303451790,9400,9400,9400,9400,0
20240819,151600,303451790,9400,9400,9400,9400,0
20240819,151500,303451790,9400,9400,9400,9400,0
20240819,151400,303451790,9400,9400,9400,9400,4
20240819,151300,303414190,9400,9400,9400,9400,0
20240819,151200,303414190,9400,9400,9400,9400,0
20240819,151100,303414190,9400,9400,9400,9400,0
20240819,151000,303414190,9400,9420,9420,9400,119
20240819,150900,302295370,9420,9420,9420,9420,0
20240819,150800,302295370,9420,9420,9420,9420,19
20240819,150700,302116390,9460,9460,9460,9460,0
20240819,150600,302116390,9460,9460,9460,9460,0
20240819,150500,302116390,9460,9460,9460,9460,0
20240819,150400,302116390,9460,9460,9460,9460,0
20240819,150300,302116390,9460,9460,9460,9460,0
20240819,150200,302116390,9460,9460,9460,9460,0
20240819,150100,302116390,9460,9460,9460,9460,0
20240819,150000,302116390,9460,9460,9460,9460,55
20240819,145900,301596090,9460,9460,9460,9460,6
20240819,145800,301539330,9460,9460,9460,9460,30
20240819,145700,301255530,9420,9420,9420,9420,0
20240819,145600,301255530,9420,9400,9420,9400,3802
20240819,145500,265506690,9370,9370,9370,9370,0
20240819,145400,265506690,9370,9370,9370,9370,0
20240819,145300,265506690,9370,9370,9370,9370,40
20240819,145200,265131890,9370,9370,9370,9370,2
20240819,145100,265113150,9360,9360,9360,9360,0
20240819,145000,265113150,9360,9360,9360,9360,510
20240819,144900,260339550,9360,9360,9360,9360,0
20240819,144800,260339550,9360,9360,9360,9360,1
20240819,144700,260330190,9400,9400,9400,9400,0
20240819,144600,260330190,9400,9400,9400,9400,0
20240819,144500,260330190,9400,9400,9400,9400,0
20240819,144400,260330190,9400,9400,9400,9400,0
20240819,144300,260330190,9400,9390,9400,9390,55
20240819,144200,259813490,9400,9400,9400,9400,0
20240819,144100,259813490,9400,9400,9400,9400,0
20240819,144000,259813490,9400,9400,9400,9400,0
20240819,143900,259813490,9400,9360,9400,9360,82
20240819,143800,259045930,9360,9380,9390,9360,370
20240819,143700,255572390,9350,9350,9350,9350,0
20240819,143600,255572390,9350,9350,9350,9350,0
20240819,143500,255572390,9350,9350,9350,9350,0
20240819,143400,255572390,9350,9350,9350,9350,0
20240819,143300,255572390,9350,9350,9350,9350,0
20240819,143200,255572390,9350,9350,9350,9350,5
20240819,143100,255525640,9350,9400,9400,9350,538
20240819,143000,250471680,9400,9460,9460,9400,353
20240819,142900,247153420,9460,9460,9460,9460,0
20240819,142800,247153420,9460,9460,9460,9460,0
20240819,142700,247153420,9460,9460,9460,9460,0
20240819,142600,247153420,9460,9460,9460,9460,55
20240819,142500,246633120,9460,9460,9460,9460,0
20240819,142400,246633120,9460,9460,9460,9460,0
20240819,142300,246633120,9460,9460,9460,9460,0
20240819,142200,246633120,9460,9460,9460,9460,0
20240819,142100,246633120,9460,9460,9460,9460,16
20240819,142000,246481760,9460,9370,9460,9370,2816
20240819,141900,220083120,9370,9370,9370,9370,544
20240819,141800,214985840,9380,9380,9380,9380,0
20240819,141700,214985840,9380,9390,9390,9370,505
20240819,141600,210244580,9430,9430,9430,9430,0
20240819,141500,210244580,9430,9430,9430,9430,0
20240819,141400,210244580,9430,9430,9430,9430,0
20240819,141300,210244580,9430,9430,9430,9430,1
20240819,141200,210235150,9430,9430,9430,9430,0
20240819,141100,210235150,9430,9430,9430,9430,0
20240819,141000,210235150,9430,9430,9430,9430,0
20240819,140900,210235150,9430,9430,9430,9430,55
20240819,140800,209716500,9410,9410,9410,9410,0
20240819,140700,209716500,9410,9410,9410,9410,0
20240819,140600,209716500,9410,9410,9410,9410,0
20240819,140500,209716500,9410,9410,9410,9410,0
20240819,140400,209716500,9410,9410,9410,9410,0
20240819,140300,209716500,9410,9410,9410,9410,286
20240819,140200,207025240,9400,9400,9400,9400,0
20240819,140100,207025240,9400,9410,9410,9400,69
20240819,140000,206376450,9410,9410,9410,9410,0
20240819,135900,206376450,9410,9410,9410,9410,0
20240819,135800,206376450,9410,9410,9410,9410,0
20240819,135700,206376450,9410,9410,9410,9410,0
20240819,135600,206376450,9410,9410,9410,9410,1
20240819,135500,206367040,9410,9410,9410,9410,28
20240819,135400,206103560,9430,9430,9430,9430,1
20240819,135300,206094130,9430,9430,9430,9430,0
20240819,135200,206094130,9430,9430,9430,9430,55
20240819,135100,205575480,9410,9410,9410,9410,1
20240819,135000,205566070,9390,9390,9390,9390,0
20240819,134900,205566070,9390,9390,9390,9390,0
20240819,134800,205566070,9390,9390,9390,9390,0
20240819,134700,205566070,9390,9390,9390,9390,0
20240819,134600,205566070,9390,9400,9400,9390,60
20240819,134500,205002130,9400,9400,9400,9400,1
20240819,134400,204992730,9400,9400,9400,9400,0
20240819,134300,204992730,9400,9430,9430,9400,283
20240819,134200,202329750,9460,9460,9460,9460,100
20240819,134100,201383750,9430,9430,9430,9430,0
20240819,134000,201383750,9430,9430,9430,9430,13
20240819,133900,201261160,9460,9460,9460,9460,0
20240819,133800,201261160,9460,9460,9460,9460,15
20240819,133700,201119260,9430,9430,9430,9430,7
20240819,133600,201053250,9460,9460,9460,9460,2
20240819,133500,201034330,9460,9460,9460,9460,56
20240819,133400,200504570,9460,9460,9460,9460,0
20240819,133300,200504570,9460,9460,9460,9460,0
20240819,133200,200504570,9460,9460,9460,9460,0
20240819,133100,200504570,9460,9460,9460,9460,0
20240819,133000,200504570,9460,9460,9460,9460,0
20240819,132900,200504570,9460,9460,9460,9460,0
20240819,132800,200504570,9460,9460,9460,9460,0
20240819,132700,200504570,9460,9460,9460,9460,0
20240819,132600,200504570,9460,9460,9460,9460,0
20240819,132500,200504570,9460,9460,9460,9460,0
20240819,132400,200504570,9460,9430,9460,9430,21
20240819,132300,200306360,9430,9430,9430,9420,189
20240819,132200,198524530,9460,9460,9460,9460,0
20240819,132100,198524530,9460,9430,9460,9430,278
20240819,132000,195894680,9460,9460,9460,9460,0
20240819,131900,195894680,9460,9460,9460,9460,0
20240819,131800,195894680,9460,9460,9460,9460,61
20240819,131700,195317620,9460,9460,9460,9460,1
20240819,131600,195308160,9460,9460,9460,9460,0
20240819,131500,195308160,9460,9460,9460,9460,0
20240819,131400,195308160,9460,9460,9460,9460,1
20240819,131300,195298700,9430,9430,9430,9430,0
20240819,131200,195298700,9430,9430,9430,9430,0
20240819,131100,195298700,9430,9430,9430,9430,0
20240819,131000,195298700,9430,9430,9430,9430,0
20240819,130900,195298700,9430,9430,9430,9430,0
20240819,130800,195298700,9430,9430,9430,9430,11
20240819,130700,195194970,9470,9470,9470,9470,0
20240819,130600,195194970,9470,9470,9470,9470,0
20240819,130500,195194970,9470,9470,9470,9470,0
20240819,130400,195194970,9470,9470,9470,9470,0
20240819,130300,195194970,9470,9470,9470,9470,0
20240819,130200,195194970,9470,9470,9470,9470,0
20240819,130100,195194970,9470,9470,9470,9470,56
20240819,130000,194664650,9430,9430,9430,9430,0
20240819,125900,194664650,9430,9430,9430,9410,835
20240819,125800,186803410,9430,9430,9430,9430,0
20240819,125700,186803410,9430,9430,9430,9430,0
20240819,125600,186803410,9430,9430,9430,9430,0
20240819,125500,186803410,9430,9430,9430,9430,0
20240819,125400,186803410,9430,9440,9440,9430,211
20240819,125300,184812670,9450,9450,9450,9450,77
20240819,125200,184085020,9450,9450,9450,9450,0
20240819,125100,184085020,9450,9450,9450,9450,0
20240819,125000,184085020,9450,9450,9450,9450,1
20240819,124900,184075570,9450,9450,9450,9450,0
20240819,124800,184075570,9450,9460,9460,9450,50
20240819,124700,183602700,9500,9500,9500,9500,0
20240819,124600,183602700,9500,9500,9500,9500,0
20240819,124500,183602700,9500,9500,9500,9500,0
20240819,124400,183602700,9500,9480,9500,9480,56
20240819,124300,183070870,9480,9480,9480,9480,0
20240819,124200,183070870,9480,9480,9480,9480,0
20240819,124100,183070870,9480,9480,9480,9480,0
20240819,124000,183070870,9480,9480,9480,9480,13
20240819,123900,182947630,9460,9460,9460,9460,0
20240819,123800,182947630,9460,9460,9460,9460,0
20240819,123700,182947630,9460,9460,9460,9460,136
20240819,123600,181661070,9490,9490,9490,9490,0
20240819,123500,181661070,9490,9490,9490,9490,0
20240819,123400,181661070,9490,9490,9490,9490,0
20240819,123300,181661070,9490,9490,9490,9490,0
20240819,123200,181661070,9490,9490,9490,9490,14
20240819,123100,181528210,9450,9450,9450,9450,0
20240819,123000,181528210,9450,9450,9450,9450,152
20240819,122900,180091810,9490,9490,9490,9490,1
20240819,122800,180082320,9490,9490,9490,9490,0
20240819,122700,180082320,9490,9470,9490,9470,56
20240819,122600,179550960,9450,9450,9450,9450,0
20240819,122500,179550960,9450,9450,9450,9450,0
20240819,122400,179550960,9450,9460,9460,9450,40
20240819,122300,179172920,9470,9470,9470,9470,0
20240819,122200,179172920,9470,9470,9470,9470,7
20240819,122100,179106630,9470,9470,9470,9470,0
20240819,122000,179106630,9470,9470,9470,9470,0
20240819,121900,179106630,9470,9470,9470,9470,0
20240819,121800,179106630,9470,9470,9470,9470,0
20240819,121700,179106630,9470,9470,9470,9470,0
20240819,121600,179106630,9470,9470,9470,9470,0
20240819,121500,179106630,9470,9470,9470,9470,0
20240819,121400,179106630,9470,9470,9470,9470,74
20240819,121300,178405850,9500,9500,9500,9500,0
20240819,121200,178405850,9500,9500,9500,9500,0
20240819,121100,178405850,9500,9500,9500,9500,0
20240819,121000,178405850,9500,9480,9500,9480,56
20240819,120900,177874390,9460,9460,9460,9460,0
20240819,120800,177874390,9460,9460,9460,9460,0
20240819,120700,177874390,9460,9460,9460,9460,0
20240819,120600,177874390,9460,9460,9460,9460,0
20240819,120500,177874390,9460,9460,9460,9460,0
20240819,120400,177874390,9460,9460,9460,9460,0
20240819,120300,177874390,9460,9460,9460,9460,0
20240819,120200,177874390,9460,9460,9460,9460,0
20240819,120100,177874390,9460,9460,9460,9460,0
20240819,120000,177874390,9460,9460,9460,9460,8
20240819,115900,177798710,9460,9470,9470,9460,347
20240819,115800,174512850,9490,9490,9490,9490,14
20240819,115700,174379990,9500,9500,9500,9500,0
20240819,115600,174379990,9500,9500,9500,9500,0
20240819,115500,174379990,9500,9500,9500,9500,0
20240819,115400,174379990,9500,9500,9500,9500,0
20240819,115300,174379990,9500,9500,9500,9480,978
20240819,115200,165103310,9500,9500,9500,9500,0
20240819,115100,165103310,9500,9500,9500,9500,0
20240819,115000,165103310,9500,9500,9500,9490,241
20240819,114900,162815320,9500,9500,9500,9500,0
20240819,114800,162815320,9500,9500,9500,9500,0
20240819,114700,162815320,9500,9500,9500,9500,0
20240819,114600,162815320,9500,9500,9500,9500,150
20240819,114500,161390320,9500,9500,9500,9500,0
20240819,114400,161390320,9500,9500,9500,9500,0
20240819,114300,161390320,9500,9500,9500,9500,0
20240819,114200,161390320,9500,9500,9500,9500,0
20240819,114100,161390320,9500,9500,9500,9500,4
20240819,114000,161352320,9550,9550,9550,9550,0
20240819,113900,161352320,9550,9550,9550,9550,0
20240819,113800,161352320,9550,9550,9550,9550,0
20240819,113700,161352320,9550,9540,9550,9540,643
20240819,113600,155217440,9540,9540,9540,9540,56
20240819,113500,154683200,9530,9520,9530,9500,747
20240819,113400,147572870,9520,9520,9520,9520,0
20240819,113300,147572870,9520,9520,9520,9520,5
20240819,113200,147525270,9530,9530,9530,9530,0
20240819,113100,147525270,9530,9530,9530,9530,0
20240819,113000,147525270,9530,9530,9530,9530,0
20240819,112900,147525270,9530,9530,9530,9530,37
20240819,112800,147172660,9530,9530,9530,9530,2
20240819,112700,147153600,9520,9530,9530,9520,664
20240819,112600,140829580,9530,9530,9530,9530,0
20240819,112500,140829580,9530,9530,9530,9530,107
20240819,112400,139809870,9550,9550,9550,9550,0
20240819,112300,139809870,9550,9550,9550,9550,0
20240819,112200,139809870,9550,9550,9550,9550,0
20240819,112100,139809870,9550,9550,9550,9550,0
20240819,112000,139809870,9550,9550,9550,9550,0
20240819,111900,139809870,9550,9550,9550,9550,56
20240819,111800,139275070,9530,9530,9530,9530,0
20240819,111700,139275070,9530,9530,9530,9530,1
20240819,111600,139265540,9540,9540,9540,9540,33
20240819,111500,138950720,9540,9540,9540,9540,0
20240819,111400,138950720,9540,9540,9540,9540,0
20240819,111300,138950720,9540,9540,9540,9530,365
20240819,111200,135469120,9540,9540,9540,9540,7
20240819,111100,135402340,9530,9530,9530,9530,39
20240819,111000,135030670,9520,9520,9520,9520,100
20240819,110900,134078670,9540,9540,9540,9540,0
20240819,110800,134078670,9540,9540,9540,9540,0
20240819,110700,134078670,9540,9540,9540,9540,0
20240819,110600,134078670,9540,9540,9540,9540,0
20240819,110500,134078670,9540,9540,9540,9540,0
20240819,110400,134078670,9540,9540,9540,9540,0
20240819,110300,134078670,9540,9540,9540,9540,0
20240819,110200,134078670,9540,9540,9540,9540,56
20240819,110100,133544430,9510,9510,9510,9510,0
20240819,110000,133544430,9510,9510,9510,9510,0
20240819,105900,133544430,9510,9510,9510,9510,0
20240819,105800,133544430,9510,9510,9510,9510,0
20240819,105700,133544430,9510,9510,9510,9510,0
20240819,105600,133544430,9510,9510,9510,9510,1
20240819,105500,133534920,9510,9510,9510,9510,5
20240819,105400,133487370,9510,9510,9510,9510,0
20240819,105300,133487370,9510,9510,9510,9510,0
20240819,105200,133487370,9510,9510,9510,9510,0
20240819,105100,133487370,9510,9510,9510,9510,0
20240819,105000,133487370,9510,9510,9510,9510,1
20240819,104900,133477860,9500,9510,9510,9500,35
20240819,104800,133145200,9520,9520,9520,9520,0
20240819,104700,133145200,9520,9540,9540,9520,25
20240819,104600,132906740,9540,9540,9540,9540,1
20240819,104500,132897200,9540,9550,9550,9540,62
20240819,104400,132305130,9550,9550,9550,9550,0
20240819,104300,132305130,9550,9510,9550,9510,70
20240819,104200,131639160,9540,9540,9540,9540,0
20240819,104100,131639160,9540,9540,9540,9540,0
20240819,104000,131639160,9540,9540,9540,9540,100
20240819,103900,130685160,9540,9540,9540,9540,0
20240819,103800,130685160,9540,9540,9540,9540,0
20240819,103700,130685160,9540,9540,9540,9540,0
20240819,103600,130685160,9540,9540,9540,9540,102
20240819,103500,129712080,9540,9490,9540,9490,5
20240819,103400,129664430,9540,9540,9540,9540,1
20240819,103300,129654890,9490,9490,9490,9490,0
20240819,103200,129654890,9490,9490,9490,9490,1
20240819,103100,129645400,9490,9490,9490,9490,6
20240819,103000,129588460,9540,9530,9540,9530,18
20240819,102900,129416760,9540,9540,9540,9540,0
20240819,102800,129416760,9540,9530,9540,9530,56
20240819,102700,128882840,9540,9540,9540,9540,0
20240819,102600,128882840,9540,9540,9540,9540,0
20240819,102500,128882840,9540,9540,9540,9540,1
20240819,102400,128873300,9480,9480,9480,9480,0
20240819,102300,128873300,9480,9480,9480,9480,0
20240819,102200,128873300,9480,9480,9480,9480,0
20240819,102100,128873300,9480,9480,9480,9480,0
20240819,102000,128873300,9480,9490,9490,9480,200
20240819,101900,126976330,9540,9530,9540,9530,78
20240819,101800,126232570,9530,9530,9530,9530,0
20240819,101700,126232570,9530,9530,9530,9530,0
20240819,101600,126232570,9530,9530,9530,9530,10
20240819,101500,126137270,9490,9490,9490,9490,0
20240819,101400,126137270,9490,9490,9490,9490,0
20240819,101300,126137270,9490,9490,9490,9490,3
20240819,101200,126108800,9490,9490,9490,9490,5
20240819,101100,126061350,9530,9530,9530,9530,56
20240819,101000,125527670,9490,9490,9490,9490,0
20240819,100900,125527670,9490,9490,9490,9490,0
20240819,100800,125527670,9490,9490,9490,9490,0
20240819,100700,125527670,9490,9490,9490,9490,0
20240819,100600,125527670,9490,9490,9490,9490,0
20240819,100500,125527670,9490,9490,9490,9490,53
20240819,100400,125024700,9490,9490,9490,9490,0
20240819,100300,125024700,9490,9470,9490,9470,248
20240819,100200,122675580,9470,9470,9470,9460,676
20240819,100100,116274530,9490,9500,9500,9490,227
20240819,100000,114120120,9550,9550,9550,9550,2
20240819,095900,114101020,9520,9520,9520,9520,0
20240819,095800,114101020,9520,9520,9520,9520,0
20240819,095700,114101020,9520,9520,9520,9510,171
20240819,095600,112474100,9550,9550,9550,9550,1
20240819,095500,112464550,9530,9530,9530,9530,0
20240819,095400,112464550,9530,9530,9550,9530,303
20240819,095300,109575840,9550,9550,9550,9550,0
20240819,095200,109575840,9550,9550,9550,9550,49
20240819,095100,109107890,9550,9550,9550,9550,0
20240819,095000,109107890,9550,9550,9550,9550,0
20240819,094900,109107890,9550,9580,9580,9550,32
20240819,094800,108802260,9550,9550,9550,9550,0
20240819,094700,108802260,9550,9550,9550,9550,12
20240819,094600,108687660,9550,9550,9550,9550,5
20240819,094500,108639910,9550,9570,9570,9550,624
20240819,094400,102676320,9580,9580,9580,9580,0
20240819,094300,102676320,9580,9580,9580,9580,1
20240819,094200,102666740,9570,9570,9570,9570,4
20240819,094100,102628460,9590,9590,9590,9580,266
20240819,094000,100079520,9590,9600,9600,9590,12
20240819,093900,99964390,9600,9600,9600,9600,48
20240819,093800,99503590,9640,9640,9640,9640,0
20240819,093700,99503590,9640,9600,9640,9600,294
20240819,093600,96679230,9600,9600,9600,9600,3
20240819,093500,96650430,9590,9580,9590,9580,71
20240819,093400,95970040,9580,9580,9580,9580,0
20240819,093300,95970040,9580,9580,9580,9580,4
20240819,093200,95931720,9640,9640,9640,9640,0
20240819,093100,95931720,9640,9640,9640,9640,2
20240819,093000,95912440,9640,9640,9640,9640,1
20240819,092900,95902800,9640,9640,9640,9640,356
20240819,092800,92470960,9630,9620,9630,9620,112
20240819,092700,91392590,9620,9620,9620,9620,0
20240819,092600,91392590,9620,9620,9620,9620,0
20240819,092500,91392590,9620,9600,9620,9600,3
20240819,092400,91363760,9540,9580,9590,9540,20
20240819,092300,91172470,9530,9530,9530,9530,0
20240819,092200,91172470,9530,9590,9610,9530,1853
20240819,092100,73398260,9550,9550,9550,9550,0
20240819,092000,73398260,9550,9550,9550,9550,0
20240819,091900,73398260,9550,9550,9550,9550,0
20240819,091800,73398260,9550,9550,9550,9550,0
20240819,091700,73398260,9550,9550,9550,9550,7
20240819,091600,73331410,9600,9600,9600,9600,10
20240819,091500,73235410,9600,9600,9600,9550,75
20240819,091400,72516160,9600,9510,9600,9510,455
20240819,091300,68161860,9500,9500,9500,9500,0
20240819,091200,68161860,9500,9500,9500,9500,0
20240819,091100,68161860,9500,9500,9500,9500,0
20240819,091000,68161860,9500,9500,9500,9500,21
20240819,090900,67962360,9490,9490,9490,9470,406
20240819,090800,64109800,9490,9570,9570,9490,98
20240819,090700,63176580,9590,9530,9590,9490,807
20240819,090600,55504680,9570,9570,9600,9570,19
20240819,090500,55322820,9600,9630,9630,9550,227
20240819,090400,53153230,9660,9500,9660,9500,628
20240819,090300,47151000,9570,9500,9570,9490,374
20240819,090200,43599320,9600,9570,9640,9490,2037
20240819,090100,24130130,9640,9530,9650,9530,722
20240819,090000,17218180,9530,9420,9590,9420,1819