KissMeData/034120/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191600,742869380,15890,15890,15890,15890,519
20240809,191500,742869380,15890,15890,15890,15890,0
20240809,191400,742869380,15890,15890,15890,15890,0
20240809,191300,742869380,15890,15890,15890,15890,0
20240809,191200,742869380,15890,15890,15890,15890,0
20240809,191100,742869380,15890,15890,15890,15890,0
20240809,191000,742869380,15890,15890,15890,15890,0
20240809,190900,742869380,15890,15890,15890,15890,0
20240809,190800,742869380,15890,15890,15890,15890,0
20240809,190700,742869380,15890,15890,15890,15890,0
20240809,190600,742869380,15890,15890,15890,15890,0
20240809,190500,742869380,15890,15890,15890,15890,0
20240809,190400,742869380,15890,15890,15890,15890,0
20240809,190300,742869380,15890,15890,15890,15890,0
20240809,190200,742869380,15890,15890,15890,15890,0
20240809,190100,742869380,15890,15890,15890,15890,0
20240809,190000,742869380,15890,15890,15890,15890,0
20240809,185900,742869380,15890,15890,15890,15890,0
20240809,185800,742869380,15890,15890,15890,15890,0
20240809,185700,742869380,15890,15890,15890,15890,0
20240809,185600,742869380,15890,15890,15890,15890,0
20240809,185500,742869380,15890,15890,15890,15890,0
20240809,185400,742869380,15890,15890,15890,15890,0
20240809,185300,742869380,15890,15890,15890,15890,0
20240809,185200,742869380,15890,15890,15890,15890,0
20240809,185100,742869380,15890,15890,15890,15890,0
20240809,185000,742869380,15890,15890,15890,15890,0
20240809,184900,742869380,15890,15890,15890,15890,0
20240809,184800,742869380,15890,15890,15890,15890,0
20240809,184700,742869380,15890,15890,15890,15890,0
20240809,184600,742869380,15890,15890,15890,15890,519
20240809,184500,742869380,15890,15890,15890,15890,0
20240809,184400,742869380,15890,15890,15890,15890,0
20240809,184300,742869380,15890,15890,15890,15890,0
20240809,184200,742869380,15890,15890,15890,15890,0
20240809,184100,742869380,15890,15890,15890,15890,0
20240809,184000,742869380,15890,15890,15890,15890,0
20240809,183900,742869380,15890,15890,15890,15890,0
20240809,183800,742869380,15890,15890,15890,15890,0
20240809,183700,742869380,15890,15890,15890,15890,0
20240809,183600,742869380,15890,15890,15890,15890,0
20240809,183500,742869380,15890,15890,15890,15890,0
20240809,183400,742869380,15890,15890,15890,15890,0
20240809,183300,742869380,15890,15890,15890,15890,0
20240809,183200,742869380,15890,15890,15890,15890,0
20240809,183100,742869380,15890,15890,15890,15890,0
20240809,183000,742869380,15890,15890,15890,15890,0
20240809,182900,742869380,15890,15890,15890,15890,0
20240809,182800,742869380,15890,15890,15890,15890,0
20240809,182700,742869380,15890,15890,15890,15890,0
20240809,182600,742869380,15890,15890,15890,15890,0
20240809,182500,742869380,15890,15890,15890,15890,0
20240809,182400,742869380,15890,15890,15890,15890,0
20240809,182300,742869380,15890,15890,15890,15890,0
20240809,182200,742869380,15890,15890,15890,15890,0
20240809,182100,742869380,15890,15890,15890,15890,0
20240809,182000,742869380,15890,15890,15890,15890,0
20240809,181900,742869380,15890,15890,15890,15890,0
20240809,181800,742869380,15890,15890,15890,15890,0
20240809,181700,742869380,15890,15890,15890,15890,0
20240809,181600,742869380,15890,15890,15890,15890,519
20240809,181500,742869380,15890,15890,15890,15890,0
20240809,181400,742869380,15890,15890,15890,15890,0
20240809,181300,742869380,15890,15890,15890,15890,0
20240809,181200,742869380,15890,15890,15890,15890,0
20240809,181100,742869380,15890,15890,15890,15890,0
20240809,181000,742869380,15890,15890,15890,15890,0
20240809,180900,742869380,15890,15890,15890,15890,0
20240809,180800,742869380,15890,15890,15890,15890,0
20240809,180700,742869380,15890,15890,15890,15890,0
20240809,180600,742869380,15890,15890,15890,15890,0
20240809,180500,742869380,15890,15890,15890,15890,0
20240809,180400,742869380,15890,15890,15890,15890,0
20240809,180300,742869380,15890,15890,15890,15890,0
20240809,180200,742869380,15890,15890,15890,15890,0
20240809,180100,742869380,15890,15890,15890,15890,0
20240809,180000,742869380,15890,15890,15890,15890,0
20240809,175900,742869380,15890,15890,15890,15890,0
20240809,175800,742869380,15890,15890,15890,15890,0
20240809,175700,742869380,15890,15890,15890,15890,0
20240809,175600,742869380,15890,15890,15890,15890,0
20240809,175500,742869380,15890,15890,15890,15890,0
20240809,175400,742869380,15890,15890,15890,15890,0
20240809,175300,742869380,15890,15890,15890,15890,0
20240809,175200,742869380,15890,15890,15890,15890,0
20240809,175100,742869380,15890,15890,15890,15890,0
20240809,175000,742869380,15890,15890,15890,15890,0
20240809,174900,742869380,15890,15890,15890,15890,0
20240809,174800,742869380,15890,15890,15890,15890,0
20240809,174700,742869380,15890,15890,15890,15890,0
20240809,174600,742869380,15890,15890,15890,15890,519
20240809,174500,742869380,15890,15890,15890,15890,0
20240809,174400,742869380,15890,15890,15890,15890,0
20240809,174300,742869380,15890,15890,15890,15890,0
20240809,174200,742869380,15890,15890,15890,15890,0
20240809,174100,742869380,15890,15890,15890,15890,0
20240809,174000,742869380,15890,15890,15890,15890,0
20240809,173900,742869380,15890,15890,15890,15890,0
20240809,173800,742869380,15890,15890,15890,15890,0
20240809,173700,742869380,15890,15890,15890,15890,0
20240809,173600,742869380,15890,15890,15890,15890,0
20240809,173500,742869380,15890,15890,15890,15890,0
20240809,173400,742869380,15890,15890,15890,15890,0
20240809,173300,742869380,15890,15890,15890,15890,0
20240809,173200,742869380,15890,15890,15890,15890,0
20240809,173100,742869380,15890,15890,15890,15890,0
20240809,173000,742869380,15890,15890,15890,15890,0
20240809,172900,742869380,15890,15890,15890,15890,0
20240809,172800,742869380,15890,15890,15890,15890,0
20240809,172700,742869380,15890,15890,15890,15890,0
20240809,172600,742869380,15890,15890,15890,15890,0
20240809,172500,742869380,15890,15890,15890,15890,0
20240809,172400,742869380,15890,15890,15890,15890,0
20240809,172300,742869380,15890,15890,15890,15890,0
20240809,172200,742869380,15890,15890,15890,15890,0
20240809,172100,742869380,15890,15890,15890,15890,0
20240809,172000,742869380,15890,15890,15890,15890,0
20240809,171900,742869380,15890,15890,15890,15890,0
20240809,171800,742869380,15890,15890,15890,15890,0
20240809,171700,742869380,15890,15890,15890,15890,0
20240809,171600,742869380,15890,15890,15890,15890,519
20240809,171500,742869380,15890,15890,15890,15890,0
20240809,171400,742869380,15890,15890,15890,15890,0
20240809,171300,742869380,15890,15890,15890,15890,0
20240809,171200,742869380,15890,15890,15890,15890,0
20240809,171100,742869380,15890,15890,15890,15890,0
20240809,171000,742869380,15890,15890,15890,15890,0
20240809,170900,742869380,15890,15890,15890,15890,0
20240809,170800,742869380,15890,15890,15890,15890,0
20240809,170700,742869380,15890,15890,15890,15890,0
20240809,170600,742869380,15890,15890,15890,15890,0
20240809,170500,742869380,15890,15890,15890,15890,0
20240809,170400,742869380,15890,15890,15890,15890,0
20240809,170300,742869380,15890,15890,15890,15890,0
20240809,170200,742869380,15890,15890,15890,15890,0
20240809,170100,742869380,15890,15890,15890,15890,0
20240809,170000,742869380,15890,15890,15890,15890,0
20240809,165900,742869380,15890,15890,15890,15890,0
20240809,165800,742869380,15890,15890,15890,15890,0
20240809,165700,742869380,15890,15890,15890,15890,0
20240809,165600,742869380,15890,15890,15890,15890,0
20240809,165500,742869380,15890,15890,15890,15890,0
20240809,165400,742869380,15890,15890,15890,15890,0
20240809,165300,742869380,15890,15890,15890,15890,0
20240809,165200,742869380,15890,15890,15890,15890,0
20240809,165100,742869380,15890,15890,15890,15890,0
20240809,165000,742869380,15890,15890,15890,15890,0
20240809,164900,742869380,15890,15890,15890,15890,0
20240809,164800,742869380,15890,15890,15890,15890,0
20240809,164700,742869380,15890,15890,15890,15890,0
20240809,164600,742869380,15890,15890,15890,15890,519
20240809,164500,742869380,15890,15890,15890,15890,0
20240809,164400,742869380,15890,15890,15890,15890,0
20240809,164300,742869380,15890,15890,15890,15890,0
20240809,164200,742869380,15890,15890,15890,15890,0
20240809,164100,742869380,15890,15890,15890,15890,0
20240809,164000,742869380,15890,15890,15890,15890,0
20240809,163900,742869380,15890,15890,15890,15890,0
20240809,163800,742869380,15890,15890,15890,15890,0
20240809,163700,742869380,15890,15890,15890,15890,0
20240809,163600,742869380,15890,15890,15890,15890,0
20240809,163500,742869380,15890,15890,15890,15890,0
20240809,163400,742869380,15890,15890,15890,15890,0
20240809,163300,742869380,15890,15890,15890,15890,0
20240809,163200,742869380,15890,15890,15890,15890,0
20240809,163100,742869380,15890,15890,15890,15890,0
20240809,163000,742869380,15890,15890,15890,15890,0
20240809,162900,742869380,15890,15890,15890,15890,0
20240809,162800,742869380,15890,15890,15890,15890,0
20240809,162700,742869380,15890,15890,15890,15890,0
20240809,162600,742869380,15890,15890,15890,15890,0
20240809,162500,742869380,15890,15890,15890,15890,0
20240809,162400,742869380,15890,15890,15890,15890,0
20240809,162300,742869380,15890,15890,15890,15890,0
20240809,162200,742869380,15890,15890,15890,15890,0
20240809,162100,742869380,15890,15890,15890,15890,0
20240809,162000,742869380,15890,15890,15890,15890,0
20240809,161900,742869380,15890,15890,15890,15890,0
20240809,161800,742869380,15890,15890,15890,15890,0
20240809,161700,742869380,15890,15890,15890,15890,0
20240809,161600,742869380,15890,15890,15890,15890,519
20240809,161500,742869380,15890,15890,15890,15890,0
20240809,161400,742869380,15890,15890,15890,15890,0
20240809,161300,742869380,15890,15890,15890,15890,0
20240809,161200,742869380,15890,15890,15890,15890,0
20240809,161100,742869380,15890,15890,15890,15890,0
20240809,161000,742869380,15890,15890,15890,15890,0
20240809,160900,742869380,15890,15890,15890,15890,0
20240809,160800,742869380,15890,15890,15890,15890,0
20240809,160700,742869380,15890,15890,15890,15890,0
20240809,160600,742869380,15890,15890,15890,15890,0
20240809,160500,742869380,15890,15890,15890,15890,0
20240809,160400,742869380,15890,15890,15890,15890,0
20240809,160300,742869380,15890,15890,15890,15890,0
20240809,160200,742869380,15890,15890,15890,15890,0
20240809,160100,742869380,15890,15890,15890,15890,0
20240809,160000,742869380,15890,15890,15890,15890,0
20240809,155900,742869380,15890,15890,15890,15890,0
20240809,155800,742869380,15890,15890,15890,15890,0
20240809,155700,742869380,15890,15890,15890,15890,0
20240809,155600,742869380,15890,15890,15890,15890,0
20240809,155500,742869380,15890,15890,15890,15890,0
20240809,155400,742869380,15890,15890,15890,15890,0
20240809,155300,742869380,15890,15890,15890,15890,0
20240809,155200,742869380,15890,15890,15890,15890,0
20240809,155100,742869380,15890,15890,15890,15890,0
20240809,155000,742869380,15890,15890,15890,15890,0
20240809,154900,742869380,15890,15890,15890,15890,0
20240809,154800,742869380,15890,15890,15890,15890,0
20240809,154700,742869380,15890,15890,15890,15890,0
20240809,154600,742869380,15890,15890,15890,15890,519
20240809,154500,742869380,15890,15890,15890,15890,0
20240809,154400,742869380,15890,15890,15890,15890,0
20240809,154300,742869380,15890,15890,15890,15890,0
20240809,154200,742869380,15890,15890,15890,15890,0
20240809,154100,742869380,15890,15890,15890,15890,0
20240809,154000,742869380,15890,15890,15890,15890,0
20240809,153900,742869380,15890,15890,15890,15890,0
20240809,153800,742869380,15890,15890,15890,15890,0
20240809,153700,742869380,15890,15890,15890,15890,0
20240809,153600,742869380,15890,15890,15890,15890,0
20240809,153500,742869380,15890,15890,15890,15890,0
20240809,153400,742869380,15890,15890,15890,15890,0
20240809,153300,742869380,15890,15890,15890,15890,0
20240809,153200,742869380,15890,15890,15890,15890,0
20240809,153100,742869380,15890,15890,15890,15890,0
20240809,153000,742869380,15890,15890,15890,15890,519
20240809,152900,734622470,15870,15870,15870,15870,0
20240809,152800,734622470,15870,15870,15870,15870,0
20240809,152700,734622470,15870,15870,15870,15870,0
20240809,152600,734622470,15870,15870,15870,15870,0
20240809,152500,734622470,15870,15870,15870,15870,0
20240809,152400,734622470,15870,15870,15870,15870,0
20240809,152300,734622470,15870,15870,15870,15870,0
20240809,152200,734622470,15870,15870,15870,15870,0
20240809,152100,734622470,15870,15870,15870,15870,0
20240809,152000,734622470,15870,15870,15870,15870,0
20240809,151900,734622470,15870,15870,15870,15870,9
20240809,151800,734479640,15860,15860,15860,15860,217
20240809,151700,731038020,15860,15860,15870,15860,102
20240809,151600,729420210,15870,15870,15870,15860,91
20240809,151500,727976660,15860,15860,15860,15860,221
20240809,151400,724471600,15850,15850,15850,15850,89
20240809,151300,723060950,15850,15850,15850,15850,75
20240809,151200,721872200,15850,15860,15860,15850,421
20240809,151100,715195710,15860,15860,15860,15850,493
20240809,151000,707376960,15860,15850,15860,15850,76
20240809,150900,706171780,15850,15850,15860,15850,76
20240809,150800,704967160,15850,15850,15850,15850,67
20240809,150700,703905210,15840,15860,15860,15840,1143
20240809,150600,685794010,15860,15870,15870,15860,1175
20240809,150500,667157510,15860,15860,15870,15860,192
20240809,150400,664111170,15860,15860,15860,15860,95
20240809,150300,662604470,15860,15860,15860,15860,78
20240809,150200,661367390,15860,15860,15860,15860,68
20240809,150100,660288910,15860,15870,15880,15860,98
20240809,150000,658734080,15870,15880,15880,15870,73
20240809,145900,657575550,15870,15880,15880,15870,70
20240809,145800,656464640,15870,15870,15870,15870,115
20240809,145700,654639590,15870,15880,15880,15870,71
20240809,145600,653512400,15880,15880,15880,15880,197
20240809,145500,650384040,15880,15880,15880,15880,165
20240809,145400,647763840,15880,15880,15880,15880,13
20240809,145300,647557400,15890,15880,15890,15880,12
20240809,145200,647366790,15870,15870,15880,15870,6
20240809,145100,647271560,15870,15870,15870,15870,15
20240809,145000,647033510,15870,15870,15870,15870,2
20240809,144900,647001770,15870,15870,15870,15870,10
20240809,144800,646843070,15870,15880,15880,15870,16
20240809,144700,646589130,15880,15860,15880,15860,5
20240809,144600,646509810,15870,15870,15880,15860,12
20240809,144500,646319420,15860,15860,15870,15860,10
20240809,144400,646160810,15860,15870,15870,15860,27
20240809,144300,645732440,15870,15870,15870,15870,3
20240809,144200,645684830,15860,15860,15860,15860,13
20240809,144100,645478650,15860,15860,15860,15860,6
20240809,144000,645383490,15870,15860,15870,15860,2190
20240809,143900,610650080,15860,15860,15860,15860,10
20240809,143800,610491480,15860,15860,15860,15860,26
20240809,143700,610079120,15860,15870,15880,15860,547
20240809,143600,601402170,15870,15870,15870,15870,8
20240809,143500,601275210,15870,15860,15870,15860,42
20240809,143400,600609040,15870,15870,15870,15870,309
20240809,143300,595705210,15870,15870,15870,15870,33
20240809,143200,595181500,15870,15870,15870,15870,14
20240809,143100,594959320,15870,15880,15880,15870,8
20240809,143000,594832350,15870,15870,15870,15870,4
20240809,142900,594768870,15870,15870,15880,15870,35
20240809,142800,594213220,15870,15870,15870,15870,24
20240809,142700,593832340,15880,15870,15880,15870,12
20240809,142600,593641890,15870,15870,15870,15870,6
20240809,142500,593546670,15870,15870,15870,15870,7
20240809,142400,593435580,15870,15870,15870,15870,13
20240809,142300,593229270,15870,15870,15870,15870,4
20240809,142200,593165790,15870,15870,15870,15870,15
20240809,142100,592927740,15880,15870,15880,15870,7
20240809,142000,592816640,15870,15870,15870,15860,10
20240809,141900,592657960,15870,15870,15870,15870,12
20240809,141800,592467520,15880,15870,15880,15870,5
20240809,141700,592388160,15870,15870,15870,15870,13
20240809,141600,592181850,15870,15870,15870,15870,7
20240809,141500,592070760,15880,15880,15880,15860,11
20240809,141400,591896210,15870,15860,15870,15860,9
20240809,141300,591753390,15870,15860,15870,15860,28
20240809,141200,591309110,15860,15860,15860,15860,16
20240809,141100,591055350,15860,15870,15870,15860,5
20240809,141000,590976030,15860,15860,15860,15860,33
20240809,140900,590452650,15860,15860,15870,15860,11
20240809,140800,590278180,15860,15860,15860,15860,7
20240809,140700,590167160,15860,15860,15860,15860,8
20240809,140600,590040280,15860,15860,15860,15860,11
20240809,140500,589865820,15860,15880,15880,15860,34
20240809,140400,589325940,15880,15880,15880,15880,8
20240809,140300,589198900,15890,15880,15890,15880,10
20240809,140200,589040080,15880,15870,15880,15870,80
20240809,140100,587769790,15860,15860,15860,15860,3
20240809,140000,587722210,15860,15860,15860,15850,1124
20240809,135900,569902130,15860,15860,15860,15860,9
20240809,135800,569759390,15860,15860,15860,15860,417
20240809,135700,563145770,15860,15880,15880,15860,105
20240809,135600,561479500,15870,15870,15880,15870,505
20240809,135500,553465140,15870,15890,15890,15870,440
20240809,135400,546477030,15890,15890,15890,15890,4
20240809,135300,546413470,15890,15890,15890,15890,14
20240809,135200,546191010,15890,15890,15890,15890,16
20240809,135100,545936770,15890,15890,15890,15890,36
20240809,135000,545364730,15880,15880,15890,15880,20
20240809,134900,545047120,15880,15880,15880,15880,3
20240809,134800,544999480,15880,15890,15890,15880,138
20240809,134700,542806680,15890,15890,15890,15890,8
20240809,134600,542679560,15890,15890,15890,15890,4
20240809,134500,542616000,15890,15890,15900,15890,14
20240809,134400,542393530,15890,15890,15900,15890,8
20240809,134300,542266400,15890,15890,15900,15890,13
20240809,134200,542059820,15890,15890,15890,15890,1
20240809,134100,542043930,15890,15890,15890,15890,11
20240809,134000,541869140,15890,15890,15900,15890,17
20240809,133900,541598990,15890,15890,15890,15880,200
20240809,133800,538421030,15880,15880,15890,15880,13
20240809,133700,538214580,15880,15880,15880,15880,29
20240809,133600,537754060,15870,15870,15870,15870,7
20240809,133500,537642970,15870,15880,15880,15870,128
20240809,133400,535610410,15870,15870,15870,15870,11
20240809,133300,535435840,15870,15880,15880,15870,10
20240809,133200,535277130,15870,15880,15880,15870,243
20240809,133100,531418370,15880,15880,15890,15880,39
20240809,133000,530798800,15880,15880,15890,15880,18
20240809,132900,530512860,15880,15880,15880,15880,2
20240809,132800,530481100,15880,15880,15890,15880,30
20240809,132700,530004600,15890,15890,15890,15890,9
20240809,132600,529861590,15890,15890,15890,15890,31
20240809,132500,529369000,15900,15920,15920,15890,829
20240809,132400,516179960,15920,15900,15930,15900,3057
20240809,132300,467516860,15900,15900,15900,15900,10
20240809,132200,467357860,15900,15900,15900,15900,48
20240809,132100,466594660,15890,15890,15900,15880,1049
20240809,132000,449916720,15890,15890,15890,15890,9
20240809,131900,449773710,15890,15890,15900,15890,7
20240809,131800,449662470,15890,15890,15890,15890,25
20240809,131700,449265220,15890,15890,15890,15890,4
20240809,131600,449201660,15890,15890,15900,15890,14
20240809,131500,448979190,15890,15900,15900,15880,9
20240809,131400,448836220,15890,15880,15890,15880,6
20240809,131300,448740920,15880,15900,15900,15880,19
20240809,131200,448439030,15900,15880,15900,15880,46
20240809,131100,447707710,15880,15880,15900,15880,22
20240809,131000,447358240,15880,15880,15880,15880,4
20240809,130900,447294720,15880,15880,15880,15880,11
20240809,130800,447120040,15880,15880,15880,15880,11
20240809,130700,446945360,15880,15880,15890,15880,7
20240809,130600,446834190,15870,15890,15890,15870,1022
20240809,130500,430604440,15890,15900,15900,15890,443
20240809,130400,423560930,15890,15890,15900,15890,213
20240809,130300,420174360,15890,15900,15900,15890,328
20240809,130200,414959180,15890,15890,15890,15890,10
20240809,130100,414800280,15890,15890,15900,15890,64
20240809,130000,413783310,15890,15890,15890,15880,17
20240809,125900,413513260,15880,15880,15880,15880,12
20240809,125800,413322700,15880,15880,15880,15880,6
20240809,125700,413227420,15890,15880,15890,15880,272
20240809,125600,408905360,15880,15880,15880,15880,18
20240809,125500,408619520,15880,15880,15880,15880,7
20240809,125400,408508360,15880,15880,15880,15880,21
20240809,125300,408174880,15880,15880,15880,15880,29
20240809,125200,407714360,15880,15880,15880,15880,8
20240809,125100,407587320,15880,15880,15880,15870,514
20240809,125000,399428390,15880,15880,15880,15880,5
20240809,124900,399348990,15880,15880,15880,15880,14
20240809,124800,399126670,15880,15880,15880,15870,21
20240809,124700,398793260,15880,15870,15880,15870,11
20240809,124600,398618660,15870,15870,15870,15870,14
20240809,124500,398396480,15870,15870,15880,15870,4
20240809,124400,398332990,15870,15870,15870,15870,14
20240809,124300,398110810,15870,15870,15870,15870,12
20240809,124200,397920370,15870,15870,15880,15870,12
20240809,124100,397729920,15870,15870,15880,15870,510
20240809,124000,389636210,15870,15870,15870,15870,8
20240809,123900,389509250,15870,15870,15870,15870,10
20240809,123800,389350550,15870,15870,15870,15870,36
20240809,123700,388779230,15870,15870,15870,15870,15
20240809,123600,388541180,15870,15870,15880,15870,8
20240809,123500,388414210,15870,15870,15870,15870,6
20240809,123400,388318990,15870,15870,15870,15870,9
20240809,123300,388176160,15870,15870,15870,15870,11
20240809,123200,388001590,15870,15870,15870,15870,27
20240809,123100,387573100,15870,15870,15870,15870,4
20240809,123000,387509620,15870,15870,15870,15870,8
20240809,122900,387382660,15870,15870,15870,15870,12
20240809,122800,387192220,15870,15870,15870,15870,8
20240809,122700,387065260,15870,15870,15870,15870,13
20240809,122600,386858950,15870,15870,15870,15870,7
20240809,122500,386747860,15870,15870,15870,15870,2
20240809,122400,386716120,15870,15870,15870,15870,17
20240809,122300,386446330,15870,15870,15870,15870,3
20240809,122200,386398720,15870,15870,15870,15870,169
20240809,122100,383716690,15870,15880,15880,15870,5
20240809,122000,383637320,15880,15870,15880,15870,9
20240809,121900,383494450,15880,15880,15880,15880,8
20240809,121800,383367410,15880,15870,15880,15870,8
20240809,121700,383240430,15870,15870,15870,15870,13
20240809,121600,383034120,15870,15880,15890,15870,29
20240809,121500,382573630,15870,15860,15880,15860,69
20240809,121400,381478160,15860,15860,15870,15860,9
20240809,121300,381335400,15860,15860,15860,15860,4
20240809,121200,381271960,15860,15860,15860,15860,26
20240809,121100,380859600,15860,15860,15860,15860,9
20240809,121000,380716860,15860,15870,15870,15860,4
20240809,120900,380653410,15870,15870,15870,15870,7
20240809,120800,380542320,15870,15860,15870,15860,10
20240809,120700,380383700,15860,15870,15870,15860,7
20240809,120600,380272670,15880,15860,15880,15860,64
20240809,120500,379256520,15860,15860,15860,15860,15
20240809,120400,379018620,15870,15870,15870,15870,3
20240809,120300,378971010,15870,15860,15870,15860,16
20240809,120200,378717170,15860,15860,15860,15860,11
20240809,120100,378542710,15860,15870,15870,15860,5
20240809,120000,378463390,15870,15870,15870,15870,14
20240809,115900,378241210,15880,15860,15880,15860,14
20240809,115800,378019070,15860,15860,15860,15860,6
20240809,115700,377923910,15870,15850,15870,15850,14
20240809,115600,377701870,15870,15850,15870,15850,3
20240809,115500,377654300,15850,15850,15890,15850,108
20240809,115400,375939780,15850,15850,15850,15850,7
20240809,115300,375828830,15850,15850,15860,15850,20
20240809,115200,375511820,15850,15850,15860,15850,11
20240809,115100,375337450,15850,15850,15850,15850,6
20240809,115000,375242350,15860,15850,15860,15850,15
20240809,114900,375004590,15850,15850,15850,15850,5
20240809,114800,374925340,15860,15860,15860,15850,18
20240809,114700,374639990,15850,15860,15860,15850,5
20240809,114600,374560730,15850,15850,15850,15850,6
20240809,114500,374465630,15850,15860,15860,15850,8
20240809,114400,374338820,15850,15850,15850,15850,215
20240809,114300,370931070,15850,15850,15850,15850,13
20240809,114200,370725020,15860,15860,15860,15850,17
20240809,114100,370455480,15860,15870,15870,15850,158
20240809,114000,367949600,15860,15860,15860,15860,14
20240809,113900,367727560,15860,15870,15870,15860,9
20240809,113800,367584800,15860,15860,15860,15860,9
20240809,113700,367442060,15860,15860,15870,15860,7
20240809,113600,367331030,15860,15870,15870,15860,11
20240809,113500,367156550,15860,15870,15870,15860,10
20240809,113400,366997940,15860,15860,15860,15860,5
20240809,113300,366918640,15860,15860,15870,15860,20
20240809,113200,366601430,15860,15860,15860,15860,6
20240809,113100,366506270,15860,15860,15860,15860,5
20240809,113000,366426970,15860,15860,15870,15860,27
20240809,112900,365998730,15860,15860,15860,15860,8
20240809,112800,365871850,15860,15860,15860,15860,15
20240809,112700,365633950,15860,15860,15870,15860,7
20240809,112600,365522920,15860,15860,15860,15860,13
20240809,112500,365316740,15860,15860,15860,15860,7
20240809,112400,365205720,15860,15860,15870,15860,218
20240809,112300,361748220,15860,15860,15860,15860,15
20240809,112200,361510320,15860,15860,15860,15860,2
20240809,112100,361478600,15860,15860,15870,15860,13
20240809,112000,361272400,15880,15870,15880,15860,13
20240809,111900,361066110,15860,15860,15860,15860,26
20240809,111800,360653750,15870,15860,15870,15860,16
20240809,111700,360399980,15860,15860,15860,15860,5
20240809,111600,360320680,15860,15860,15860,15860,5
20240809,111500,360241380,15890,15870,15890,15860,27
20240809,111400,359812780,15860,15860,15860,15860,13
20240809,111300,359606600,15860,15870,15870,15860,10
20240809,111200,359447980,15870,15880,15880,15860,15
20240809,111100,359209850,15890,15860,15890,15860,12
20240809,111000,359019350,15860,15870,15870,15860,9
20240809,110900,358876600,15860,15860,15860,15860,5
20240809,110800,358797300,15860,15870,15870,15860,10
20240809,110700,358638690,15860,15870,15870,15860,9
20240809,110600,358495930,15860,15860,15860,15860,11
20240809,110500,358321470,15860,15860,15860,15860,5
20240809,110400,358242170,15860,15870,15870,15860,15
20240809,110300,358004220,15870,15860,15870,15860,66
20240809,110200,356956840,15860,15860,15860,15860,3
20240809,110100,356909260,15860,15850,15860,15850,18
20240809,110000,356623850,15850,15850,15870,15850,6
20240809,105900,356528730,15860,15860,15860,15850,12
20240809,105800,356338440,15860,15850,15860,15850,34
20240809,105700,355799230,15860,15850,15860,15850,14
20240809,105600,355577230,15850,15860,15860,15850,57
20240809,105500,354673270,15860,15860,15870,15860,8
20240809,105400,354546380,15860,15860,15860,15860,15
20240809,105300,354308480,15870,15860,15870,15860,155
20240809,105200,351850170,15860,15860,15870,15860,20
20240809,105100,351532840,15860,15860,15860,15860,14
20240809,105000,351310800,15870,15870,15870,15870,30
20240809,104900,350834700,15890,15870,15890,15870,15
20240809,104800,350596620,15880,15870,15880,15870,6
20240809,104700,350501380,15870,15880,15890,15870,21
20240809,104600,350167800,15880,15870,15880,15870,16
20240809,104500,349913840,15870,15870,15880,15870,18
20240809,104400,349628080,15870,15870,15870,15870,14
20240809,104300,349405900,15880,15870,15880,15870,106
20240809,104200,347723670,15880,15870,15880,15870,12
20240809,104100,347533200,15870,15870,15880,15870,9
20240809,104000,347390360,15880,15870,15880,15870,10
20240809,103900,347231650,15870,15870,15870,15870,9
20240809,103800,347088820,15870,15870,15870,15870,8
20240809,103700,346961860,15880,15870,15880,15870,11
20240809,103600,346787280,15870,15870,15870,15870,8
20240809,103500,346660320,15870,15870,15880,15870,38
20240809,103400,346056940,15870,15870,15870,15870,13
20240809,103300,345850630,15870,15870,15870,15870,6
20240809,103200,345755410,15870,15880,15880,15870,13
20240809,103100,345549090,15880,15880,15880,15880,2
20240809,103000,345517330,15880,15870,15880,15870,14
20240809,102900,345295070,15870,15880,15880,15870,68
20240809,102800,344215360,15870,15860,15870,15860,13
20240809,102700,344009070,15860,15860,15860,15860,4
20240809,102600,343945630,15860,15860,15880,15860,16
20240809,102500,343691740,15860,15860,15870,15860,15
20240809,102400,343453830,15860,15860,15870,15860,117
20240809,102300,341598200,15860,15860,15860,15860,5
20240809,102200,341518900,15860,15860,15860,15860,514
20240809,102100,333366860,15860,15860,15860,15860,496
20240809,102000,325500300,15860,15860,15870,15860,8
20240809,101900,325373410,15860,15850,15860,15850,19
20240809,101800,325072200,15850,15850,15850,15850,3
20240809,101700,325024650,15860,15860,15860,15850,14
20240809,101600,324802650,15850,15860,15860,15850,10
20240809,101500,324644110,15860,15860,15860,15860,19
20240809,101400,324342770,15880,15860,15880,15860,5
20240809,101300,324263440,15860,15860,15860,15860,8
20240809,101200,324136560,15870,15860,15870,15860,20
20240809,101100,323819350,15880,15860,15880,15860,6
20240809,101000,323724170,15850,15860,15860,15850,69
20240809,100900,322629980,15850,15850,15850,15850,2
20240809,100800,322598280,15850,15850,15860,15850,9
20240809,100700,322455620,15850,15850,15850,15850,10
20240809,100600,322297120,15850,15850,15860,15850,14
20240809,100500,322075210,15860,15850,15860,15850,9
20240809,100400,321932550,15850,15860,15860,15850,11
20240809,100300,321758190,15860,15860,15860,15850,51
20240809,100200,320949350,15870,15870,15870,15870,113
20240809,100100,319156040,15870,15870,15880,15870,31
20240809,100000,318663840,15880,15890,15890,15870,31
20240809,095900,318171570,15880,15890,15890,15880,11
20240809,095800,317996790,15880,15890,15890,15880,33
20240809,095700,317472650,15890,15890,15890,15890,0
20240809,095600,317472650,15890,15890,15890,15890,0
20240809,095500,317472650,15890,15890,15890,15890,1
20240809,095400,317456760,15880,15880,15880,15880,0
20240809,095300,317456760,15880,15880,15880,15880,165
20240809,095200,314836560,15880,15880,15880,15880,7
20240809,095100,314725400,15880,15880,15880,15880,2
20240809,095000,314693640,15880,15880,15880,15880,2
20240809,094900,314661880,15860,15860,15860,15860,0
20240809,094800,314661880,15860,15860,15860,15860,0
20240809,094700,314661880,15860,15860,15860,15860,0
20240809,094600,314661880,15860,15860,15860,15860,1
20240809,094500,314646020,15880,15880,15880,15880,2
20240809,094400,314614260,15840,15840,15840,15840,1015
20240809,094300,298536660,15840,15860,15860,15840,564
20240809,094200,289599760,15850,15890,15890,15850,547
20240809,094100,280925690,15890,15890,15890,15890,1
20240809,094000,280909800,15890,15880,15890,15880,8
20240809,093900,280782740,15880,15880,15880,15880,31
20240809,093800,280290460,15880,15890,15890,15880,173
20240809,093700,277543120,15890,15860,15890,15860,115
20240809,093600,275718020,15900,15860,15900,15860,42
20240809,093500,275051850,15860,15870,15870,15860,106
20240809,093400,273370160,15870,15870,15870,15870,0
20240809,093300,273370160,15870,15890,15890,15870,2489
20240809,093200,233838940,15890,15890,15890,15890,10
20240809,093100,233680040,15900,15900,15900,15900,63
20240809,093000,232678340,15890,15890,15890,15890,1
20240809,092900,232662450,15900,15900,15900,15900,2
20240809,092800,232630650,15890,15890,15890,15890,2
20240809,092700,232598870,15900,15900,15900,15900,0
20240809,092600,232598870,15900,15900,15900,15900,50
20240809,092500,231803870,15900,15900,15900,15900,469
20240809,092400,224346770,15900,15900,15900,15900,16
20240809,092300,224092370,15900,15900,15900,15900,1244
20240809,092200,204312770,15900,15910,15910,15900,2982
20240809,092100,156888160,15910,15910,15910,15910,60
20240809,092000,155933560,15910,15910,15910,15910,77
20240809,091900,154708490,15900,15900,15900,15900,1106
20240809,091800,137123090,15900,15900,15900,15900,81
20240809,091700,135835190,15890,15900,15900,15890,511
20240809,091600,127710300,15900,15900,15900,15890,419
20240809,091500,121049360,15900,15900,15900,15890,867
20240809,091400,107264620,15900,15900,15900,15900,1063
20240809,091300,90362920,15900,15900,15900,15900,1016
20240809,091200,74208520,15900,15900,15900,15890,563
20240809,091100,65256830,15900,15890,15900,15890,735
20240809,091000,53571330,15900,15900,15900,15900,120
20240809,090900,51663330,15900,15900,15900,15900,627
20240809,090800,41694030,15880,15900,15900,15880,201
20240809,090700,38500790,15900,15900,15900,15900,92
20240809,090600,37037990,15880,15880,15880,15880,11
20240809,090500,36863310,15870,15870,15870,15870,444
20240809,090400,29817030,15870,15910,15970,15870,765
20240809,090300,17635460,15910,15910,15940,15910,65
20240809,090200,16600680,15910,15890,15910,15890,324
20240809,090100,11452220,15910,15860,15910,15860,126
20240809,090000,9452560,15860,15860,15860,15860,596